CHINA MOTOR BUS COMPANY, LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00026      
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
2026-10-02 0 57.90 57.15 58.65 57.90 58.00 5,600 324,640 57.971 57.90 57.15 58.65 57.90 58.00 5,600 57.971 -0.69%
2026-09-30 0 58.30 58.20 58.65 58.30 58.30 1,200 70,030 58.358 58.30 58.20 58.65 58.30 58.30 1,200 58.358 -0.34%
2026-09-29 0 58.50 58.40 59.00 - - 0 0 - 58.50 58.40 59.00 - - 0 - 0.00%
2026-09-28 0 58.50 58.30 59.15 58.50 58.50 1,000 58,500 58.500 58.50 58.30 59.15 58.50 58.50 1,000 58.500 -0.85%
2026-09-25 0 59.00 58.45 59.00 58.40 59.00 3,200 188,200 58.813 59.00 58.45 59.00 58.40 59.00 3,200 58.813 0.00%
2026-09-24 0 59.00 58.50 59.00 58.60 59.00 5,056 298,173 58.974 59.00 58.50 59.00 58.60 59.00 5,056 58.974 0.68%
2026-09-23 0 58.60 58.55 59.00 58.55 58.60 2,600 152,310 58.581 58.60 58.55 59.00 58.55 58.60 2,600 58.581 0.17%
2026-09-22 0 58.50 58.50 59.30 58.50 58.50 2,000 117,000 58.500 58.50 58.50 59.30 58.50 58.50 2,000 58.500 -0.26%
2026-09-21 0 58.65 58.50 58.65 58.65 58.65 1,201 70,438 58.649 58.65 58.50 58.65 58.65 58.65 1,201 58.649 0.34%
2026-09-18 0 58.45 58.45 58.65 - - 0 0 - 58.45 58.45 58.65 - - 0 - 0.09%
2026-09-17 0 58.40 58.40 58.60 58.20 58.30 1,400 81,600 58.286 58.40 58.40 58.60 58.20 58.30 1,400 58.286 -0.34%
2026-09-16 0 58.60 58.60 58.80 58.60 58.65 4,200 246,220 58.624 58.60 58.60 58.80 58.60 58.65 4,200 58.624 0.51%
2026-09-15 0 58.30 58.30 58.65 58.30 58.30 800 46,640 58.300 58.30 58.30 58.65 58.30 58.30 800 58.300 -0.51%
2026-09-14 0 58.60 58.60 59.00 58.60 58.60 1,800 105,480 58.600 58.60 58.60 59.00 58.60 58.60 1,800 58.600 -0.34%
2026-09-11 0 58.80 58.30 59.50 58.30 58.30 1,000 58,300 58.300 58.80 58.30 59.50 58.30 58.30 1,000 58.300 0.00%
2026-09-10 0 58.80 58.15 59.50 - - 0 0 - 58.80 58.15 59.50 - - 0 - 0.00%
2026-09-09 0 58.80 58.05 58.80 - - 0 0 - 58.80 58.05 58.80 - - 0 - -0.25%
2026-09-08 0 58.95 57.95 59.00 57.90 59.00 6,212 363,538 58.522 58.95 57.95 59.00 57.90 59.00 6,212 58.522 0.77%
2026-09-07 0 58.50 58.05 59.00 58.50 58.50 2,800 163,800 58.500 58.50 58.05 59.00 58.50 58.50 2,800 58.500 -0.85%
2026-09-04 0 59.00 57.10 59.00 59.00 59.05 14,800 873,730 59.036 59.00 57.10 59.00 59.00 59.05 14,800 59.036 -0.08%
2026-09-03 0 59.05 59.05 59.80 59.05 59.05 3,600 212,580 59.050 59.05 59.05 59.80 59.05 59.05 3,600 59.050 0.00%
2026-09-02 0 59.05 59.05 59.50 59.00 59.00 2,600 153,400 59.000 59.05 59.05 59.50 59.00 59.00 2,600 59.000 -0.42%
2026-09-01 0 59.30 59.05 59.30 59.00 59.30 1,400 82,910 59.221 59.30 59.05 59.30 59.00 59.30 1,400 59.221 0.42%
2026-08-31 0 59.05 59.05 59.45 59.05 59.05 800 47,240 59.050 59.05 59.05 59.45 59.05 59.05 800 59.050 0.08%
2026-08-28 0 59.00 59.00 59.50 58.00 59.50 9,200 542,180 58.933 59.00 59.00 59.50 58.00 59.50 9,200 58.933 0.85%
2026-08-27 0 58.50 58.25 59.50 58.30 59.00 3,000 176,760 58.920 58.50 58.25 59.50 58.30 59.00 3,000 58.920 -0.85%
2026-08-26 0 59.00 58.90 59.00 58.90 59.10 5,600 330,320 58.986 59.00 58.90 59.00 58.90 59.10 5,600 58.986 -1.01%
2026-08-25 0 59.60 59.10 59.60 58.80 59.80 2,800 166,150 59.339 59.60 59.10 59.60 58.80 59.80 2,800 59.339 1.36%
2026-08-24 0 58.80 58.25 58.80 - - 0 0 - 58.80 58.25 58.80 - - 0 - 0.00%
2026-08-21 0 58.80 58.50 58.80 58.50 58.80 4,800 281,010 58.544 58.80 58.50 58.80 58.50 58.80 4,800 58.544 1.03%
2026-08-20 0 58.20 58.20 58.55 - - 0 0 - 58.20 58.20 58.55 - - 0 - 0.00%
2026-08-19 0 58.20 58.20 58.80 58.20 58.20 1,800 104,760 58.200 58.20 58.20 58.80 58.20 58.20 1,800 58.200 0.52%
2026-08-18 0 57.90 57.90 58.15 - - 0 0 - 57.90 57.90 58.15 - - 0 - 0.35%
2026-08-17 0 57.70 57.70 58.45 57.70 57.70 800 46,160 57.700 57.70 57.70 58.45 57.70 57.70 800 57.700 -0.35%
2026-08-14 0 57.90 57.30 58.95 - - 0 0 - 57.90 57.30 58.95 - - 0 - 0.00%
2026-08-13 0 57.90 57.45 57.90 57.15 58.20 3,800 219,370 57.729 57.90 57.45 57.90 57.15 58.20 3,800 57.729 -0.17%
2026-08-12 0 58.00 57.80 58.00 57.70 58.00 3,000 173,680 57.893 58.00 57.80 58.00 57.70 58.00 3,000 57.893 -0.09%
2026-08-11 0 58.05 58.05 59.00 57.70 58.85 6,200 359,490 57.982 58.05 58.05 59.00 57.70 58.85 6,200 57.982 -1.19%
2026-08-10 0 58.75 58.05 59.00 58.50 58.75 1,800 105,550 58.639 58.75 58.05 59.00 58.50 58.75 1,800 58.639 1.29%
2026-08-07 0 58.00 57.70 58.50 57.00 58.50 10,003 575,845 57.567 58.00 57.70 58.50 57.00 58.50 10,003 57.567 -0.85%
2026-08-06 0 58.50 58.00 58.50 58.00 59.00 1,000 58,700 58.700 58.50 58.00 58.50 58.00 59.00 1,000 58.700 -0.85%
2026-08-05 0 59.00 58.00 59.80 - - 0 0 - 59.00 58.00 59.80 - - 0 - 0.00%
2026-08-04 0 59.00 58.75 59.20 58.50 59.10 3,600 212,240 58.956 59.00 58.75 59.20 58.50 59.10 3,600 58.956 0.00%
2026-08-03 0 59.00 58.05 59.80 - - 0 0 - 59.00 58.05 59.80 - - 0 - 0.00%
2026-07-31 0 59.00 57.80 59.80 59.00 59.00 1,200 70,800 59.000 59.00 57.80 59.80 59.00 59.00 1,200 59.000 0.34%
2026-07-30 0 58.80 58.00 59.50 58.80 58.80 800 47,040 58.800 58.80 58.00 59.50 58.80 58.80 800 58.800 0.17%
2026-07-29 0 58.70 56.55 59.50 58.00 59.50 3,000 174,530 58.177 58.70 56.55 59.50 58.00 59.50 3,000 58.177 -0.51%
2026-07-28 0 59.00 58.55 59.60 58.00 59.00 5,400 316,600 58.630 59.00 58.55 59.60 58.00 59.00 5,400 58.630 0.85%
2026-07-27 0 58.50 58.05 59.80 - - 0 0 - 58.50 58.05 59.80 - - 0 - 0.00%
2026-07-24 0 58.50 57.70 59.80 - - 0 0 - 58.50 57.70 59.80 - - 0 - 0.00%
2026-07-23 0 58.50 58.05 60.00 57.80 58.00 2,400 139,120 57.967 58.50 58.05 60.00 57.80 58.00 2,400 57.967 -0.51%
2026-07-22 0 58.80 58.60 59.80 58.50 59.80 5,410 320,675 59.274 58.80 58.60 59.80 58.50 59.80 5,410 59.274 -0.34%
2026-07-21 0 59.00 58.50 59.50 - - 0 0 - 59.00 58.50 59.50 - - 0 - 0.00%
2026-07-20 0 59.00 58.00 59.50 58.85 59.00 5,200 306,770 58.994 59.00 58.00 59.50 58.85 59.00 5,200 58.994 1.72%
2026-07-17 0 58.00 57.80 58.95 57.50 58.00 4,600 266,480 57.930 58.00 57.80 58.95 57.50 58.00 4,600 57.930 0.00%
2026-07-16 0 58.00 58.00 58.50 58.00 58.00 600 34,800 58.000 58.00 58.00 58.50 58.00 58.00 600 58.000 0.00%
2026-07-15 0 58.00 58.00 58.40 57.70 58.00 2,000 115,640 57.820 58.00 58.00 58.40 57.70 58.00 2,000 57.820 0.52%
2026-07-14 0 57.70 57.60 58.10 57.50 58.35 5,400 313,050 57.972 57.70 57.60 58.10 57.50 58.35 5,400 57.972 -0.35%
2026-07-13 0 57.90 57.50 57.90 - - 200 11,500 57.500 57.90 57.50 57.90 - - 200 57.500 0.00%
2026-07-10 0 57.90 57.40 57.90 - - 0 0 - 57.90 57.40 57.90 - - 0 - 0.00%
2026-07-09 0 57.90 57.50 57.90 56.50 57.90 7,600 436,240 57.400 57.90 57.50 57.90 56.50 57.90 7,600 57.400 0.78%
2026-07-08 0 57.45 57.40 57.45 57.10 57.80 2,400 137,250 57.188 57.45 57.40 57.45 57.10 57.80 2,400 57.188 0.61%
2026-07-07 0 57.10 56.75 58.00 57.10 57.95 1,200 69,370 57.808 57.10 56.75 58.00 57.10 57.95 1,200 57.808 -0.87%
2026-07-06 0 57.60 57.15 57.95 57.60 57.60 382 21,839 57.170 57.60 57.15 57.95 57.60 57.60 382 57.170 -0.69%
2026-07-03 0 58.00 57.50 57.95 58.00 58.00 6,200 359,600 58.000 58.00 57.50 57.95 58.00 58.00 6,200 58.000 1.58%
2026-07-02 0 57.10 57.10 58.00 57.10 57.50 600 34,420 57.367 57.10 57.10 58.00 57.10 57.50 600 57.367 -0.70%
2026-06-30 0 57.50 57.00 57.50 - - 0 0 - 57.50 57.00 57.50 - - 0 - 0.00%
2026-06-29 0 57.50 57.10 57.95 57.50 57.50 2,000 115,000 57.500 57.50 57.10 57.95 57.50 57.50 2,000 57.500 0.70%
2026-06-26 0 57.10 57.10 57.60 57.00 57.40 15,400 879,600 57.117 57.10 57.10 57.60 57.00 57.40 15,400 57.117 0.18%
2026-06-25 0 57.00 57.00 57.50 56.30 57.25 12,600 716,510 56.866 57.00 57.00 57.50 56.30 57.25 12,600 56.866 -0.44%
2026-06-24 0 57.25 57.00 57.50 - - 0 0 - 57.25 57.00 57.50 - - 0 - 0.00%
2026-06-23 0 57.25 56.30 57.30 56.30 57.40 1,600 91,490 57.181 57.25 56.30 57.30 56.30 57.40 1,600 57.181 -0.26%
2026-06-22 0 57.40 56.90 58.55 57.15 57.40 1,000 57,220 57.220 57.40 56.90 58.55 57.15 57.40 1,000 57.220 0.44%
2026-06-18 0 57.15 57.10 58.50 57.15 57.15 200 11,430 57.150 57.15 57.10 58.50 57.15 57.15 200 57.150 0.00%
2026-06-17 0 57.15 57.15 58.55 57.15 57.15 2,000 114,300 57.150 57.15 57.15 58.55 57.15 57.15 2,000 57.150 0.09%
2026-06-16 0 57.10 57.10 58.00 57.00 57.50 4,800 274,200 57.125 57.10 57.10 58.00 57.00 57.50 4,800 57.125 0.18%
2026-06-15 0 57.00 56.50 58.10 57.00 57.00 800 45,700 57.125 57.00 56.50 58.10 57.00 57.00 800 57.125 -0.87%
2026-06-12 0 57.50 57.00 57.65 57.50 57.80 8,325 480,000 57.658 57.50 57.00 57.65 57.50 57.80 8,325 57.658 -0.52%
2026-06-11 0 57.80 57.10 57.80 57.30 57.80 3,600 207,280 57.578 57.80 57.10 57.80 57.30 57.80 3,600 57.578 0.00%
2026-06-10 0 57.80 57.10 57.80 56.30 58.00 6,600 381,000 57.727 57.80 57.10 57.80 56.30 58.00 6,600 57.727 0.00%
2026-06-09 0 57.80 57.20 57.80 57.50 58.00 3,201 185,166 57.846 57.80 57.20 57.80 57.50 58.00 3,201 57.846 0.00%
2026-06-08 0 57.80 57.40 58.00 57.50 57.80 800 46,080 57.600 57.80 57.40 58.00 57.50 57.80 800 57.600 0.70%
2026-06-05 0 57.40 57.10 58.00 57.10 57.90 400 23,000 57.500 57.40 57.10 58.00 57.10 57.90 400 57.500 -0.09%
2026-06-04 0 57.45 57.20 57.45 57.10 57.80 3,800 218,910 57.608 57.45 57.20 57.45 57.10 57.80 3,800 57.608 -0.69%
2026-06-03 0 57.85 57.10 57.85 57.85 57.85 1,600 92,530 57.831 57.85 57.10 57.85 57.85 57.85 1,600 57.831 0.78%
2026-06-02 0 57.40 57.40 60.05 - - 0 0 - 57.40 57.40 60.05 - - 0 - 0.00%
2026-06-01 0 57.40 57.10 60.00 - - 0 0 - 57.40 57.10 60.00 - - 0 - 0.00%
2026-05-29 0 57.40 57.15 58.50 57.15 58.00 2,800 160,460 57.307 57.40 57.15 58.50 57.15 58.00 2,800 57.307 0.00%
2026-05-28 0 58.50 58.25 59.10 58.20 59.25 21,000 1,223,790 58.276 57.40 57.15 57.99 57.11 58.14 21,402 57.180 -0.34%
2026-05-27 0 58.70 58.40 58.85 58.40 58.85 7,800 456,190 58.486 57.60 57.30 57.74 57.30 57.74 7,949 57.386 -0.25%
2026-05-26 0 58.85 58.50 58.85 58.50 58.90 7,600 446,970 58.812 57.74 57.40 57.74 57.40 57.79 7,746 57.706 0.00%
2026-05-22 0 58.85 58.50 58.90 58.20 59.00 4,400 258,880 58.836 57.74 57.40 57.79 57.11 57.89 4,484 57.730 1.03%
2026-05-21 0 58.25 58.25 59.20 58.20 58.50 15,600 909,910 58.328 57.15 57.15 58.09 57.11 57.40 15,899 57.231 0.09%
2026-05-20 0 58.20 58.30 58.80 58.20 58.50 4,000 233,460 58.365 57.11 57.20 57.69 57.11 57.40 4,077 57.268 -1.02%
2026-05-19 0 58.80 58.60 58.80 58.50 59.00 1,630 95,442 58.553 57.69 57.50 57.69 57.40 57.89 1,661 57.452 0.94%
2026-05-18 0 58.25 58.20 59.50 58.00 58.25 9,000 523,540 58.171 57.15 57.11 58.38 56.91 57.15 9,172 57.077 -0.26%
2026-05-15 0 58.40 58.05 58.80 58.00 58.40 1,600 93,200 58.250 57.30 56.96 57.69 56.91 57.30 1,631 57.155 0.00%
2026-05-14 0 58.40 58.40 58.80 58.00 58.80 1,200 70,000 58.333 57.30 57.30 57.69 56.91 57.69 1,223 57.236 -0.68%
2026-05-13 0 58.80 57.90 58.80 - - 0 0 - 57.69 56.81 57.69 - - 0 - 0.00%
2026-05-12 0 58.80 58.00 58.80 - - 0 0 - 57.69 56.91 57.69 - - 0 - -0.08%
2026-05-11 0 58.85 58.30 58.85 58.00 59.00 1,400 81,840 58.457 57.74 57.20 57.74 56.91 57.89 1,427 57.358 1.12%
2026-05-08 0 58.20 58.20 58.50 58.10 59.00 6,000 351,680 58.613 57.11 57.11 57.40 57.01 57.89 6,115 57.511 -1.10%
2026-05-07 0 58.85 58.60 58.85 57.50 59.00 2,600 151,530 58.281 57.74 57.50 57.74 56.42 57.89 2,650 57.185 2.26%
2026-05-06 0 57.55 57.55 58.30 - - 0 0 - 56.47 56.47 57.20 - - 0 - 0.00%
2026-05-05 0 57.55 57.55 58.00 57.55 57.55 1,400 80,570 57.550 56.47 56.47 56.91 56.47 56.47 1,427 56.468 0.00%
2026-05-04 0 57.55 57.40 57.70 57.30 57.55 4,000 229,830 57.458 56.47 56.32 56.62 56.22 56.47 4,077 56.377 -0.26%
2026-04-30 0 57.70 57.70 58.00 57.00 57.70 2,435 139,403 57.250 56.62 56.62 56.91 55.93 56.62 2,482 56.173 0.00%
2026-04-29 0 57.70 57.00 58.00 57.50 57.70 4,200 242,140 57.652 56.62 55.93 56.91 56.42 56.62 4,280 56.568 1.23%
2026-04-28 0 57.00 57.50 57.80 56.50 57.00 9,800 557,790 56.917 55.93 56.42 56.71 55.44 55.93 9,988 55.847 0.88%
2026-04-27 0 56.50 56.50 56.95 55.00 57.00 29,935 1,669,031 55.755 55.44 55.44 55.88 53.97 55.93 30,509 54.707 -2.59%
2026-04-24 0 58.00 57.25 58.40 - - 0 0 - 56.91 56.17 57.30 - - 0 - 0.00%
2026-04-23 0 58.00 57.05 58.00 - - 0 0 - 56.91 55.98 56.91 - - 0 - 0.00%
2026-04-22 0 58.00 58.00 58.20 58.00 58.10 3,800 220,420 58.005 56.91 56.91 57.11 56.91 57.01 3,873 56.915 0.09%
2026-04-21 0 57.95 57.30 58.00 57.25 57.95 400 23,040 57.600 56.86 56.22 56.91 56.17 56.86 408 56.517 1.22%
2026-04-20 0 57.25 57.00 57.85 56.85 57.95 3,200 182,300 56.969 56.17 55.93 56.76 55.78 56.86 3,261 55.898 -1.29%
2026-04-17 0 58.00 57.00 58.00 - - 0 0 - 56.91 55.93 56.91 - - 0 - 0.00%
2026-04-16 0 58.00 57.50 58.00 57.50 58.00 1,800 103,700 57.611 56.91 56.42 56.91 56.42 56.91 1,834 56.528 1.67%
2026-04-15 0 57.05 57.00 57.55 57.05 57.55 1,000 57,450 57.450 55.98 55.93 56.47 55.98 56.47 1,019 56.370 0.80%
2026-04-14 0 56.60 56.60 57.50 56.50 57.50 6,200 355,300 57.306 55.54 55.54 56.42 55.44 56.42 6,319 56.229 -1.57%
2026-04-13 0 57.50 56.50 57.50 - - 0 0 - 56.42 55.44 56.42 - - 0 - -0.17%
2026-04-10 0 57.60 56.60 57.60 56.30 57.90 3,808 217,484 57.112 56.52 55.54 56.52 55.24 56.81 3,881 56.038 2.40%
2026-04-09 0 56.25 56.10 56.25 56.00 56.40 8,000 450,130 56.266 55.19 55.05 55.19 54.95 55.34 8,153 55.208 -0.27%
2026-04-08 0 56.40 56.35 56.40 56.25 56.40 7,000 394,650 56.379 55.34 55.29 55.34 55.19 55.34 7,134 55.318 0.45%
2026-04-02 0 56.15 56.00 56.20 55.80 56.50 2,600 146,140 56.208 55.09 54.95 55.14 54.75 55.44 2,650 55.151 -0.53%
2026-04-01 0 56.45 56.00 56.45 55.80 56.70 4,447 249,543 56.115 55.39 54.95 55.39 54.75 55.63 4,532 55.060 0.62%
2026-03-31 0 56.10 56.10 56.70 56.05 56.70 3,400 191,830 56.421 55.05 55.05 55.63 55.00 55.63 3,465 55.360 -0.53%
2026-03-30 0 56.40 56.40 56.80 56.00 56.70 4,477 252,679 56.439 55.34 55.34 55.73 54.95 55.63 4,563 55.378 -1.05%
2026-03-27 0 57.00 56.90 57.30 57.00 57.50 5,800 331,310 57.122 55.93 55.83 56.22 55.93 56.42 5,911 56.048 -0.52%
2026-03-26 0 57.30 57.20 58.00 57.30 58.00 7,200 415,540 57.714 56.22 56.12 56.91 56.22 56.91 7,338 56.629 -0.52%
2026-03-25 0 57.60 57.60 57.80 56.70 57.60 8,200 469,560 57.263 56.52 56.52 56.71 55.63 56.52 8,357 56.187 0.35%
2026-03-24 0 57.40 57.20 58.00 57.40 58.00 4,000 230,930 57.733 56.32 56.12 56.91 56.32 56.91 4,077 56.647 0.26%
2026-03-23 0 57.25 57.25 57.80 57.00 59.35 6,200 356,800 57.548 56.17 56.17 56.71 55.93 58.23 6,319 56.466 -1.29%
2026-03-20 0 58.00 57.25 58.50 57.00 58.00 8,407 483,673 57.532 56.91 56.17 57.40 55.93 56.91 8,568 56.450 -0.09%
2026-03-19 0 58.05 58.05 59.00 58.05 58.05 1,000 58,050 58.050 56.96 56.96 57.89 56.96 56.96 1,019 56.958 -0.77%
2026-03-18 0 58.50 58.05 59.00 58.00 58.50 1,800 105,160 58.422 57.40 56.96 57.89 56.91 57.40 1,834 57.324 0.00%
2026-03-17 0 58.50 58.50 59.00 58.05 59.00 9,200 537,850 58.462 57.40 57.40 57.89 56.96 57.89 9,376 57.363 -0.85%
2026-03-16 0 59.00 58.00 59.00 59.35 59.45 600 35,560 59.267 57.89 56.91 57.89 58.23 58.33 611 58.152 2.08%
2026-03-13 0 57.80 57.35 59.80 57.25 58.00 1,000 57,810 57.810 56.71 56.27 58.68 56.17 56.91 1,019 56.723 -1.45%
2026-03-12 0 58.65 57.25 58.65 - - 0 0 - 57.55 56.17 57.55 - - 0 - -0.26%
2026-03-11 0 58.80 58.80 59.30 57.25 58.80 600 34,660 57.767 57.69 57.69 58.18 56.17 57.69 611 56.680 -0.17%
2026-03-10 0 58.90 58.00 59.00 58.90 58.95 10,600 624,620 58.926 57.79 56.91 57.89 57.79 57.84 10,803 57.818 0.00%
2026-03-09 0 58.90 57.10 58.90 57.25 59.00 13,800 795,770 57.664 57.79 56.03 57.79 56.17 57.89 14,064 56.580 0.34%
2026-03-06 0 58.70 58.65 59.00 58.70 59.15 4,400 259,080 58.882 57.60 57.55 57.89 57.60 58.04 4,484 57.775 -1.01%
2026-03-05 0 59.30 58.60 59.50 58.60 60.00 1,400 83,180 59.414 58.18 57.50 58.38 57.50 58.87 1,427 58.297 1.80%
2026-03-04 0 58.25 58.20 59.10 58.25 59.60 6,000 355,140 59.190 57.15 57.11 57.99 57.15 58.48 6,115 58.077 -2.02%
2026-03-03 0 59.45 59.45 61.10 59.35 59.40 1,000 59,390 59.390 58.33 58.33 59.95 58.23 58.28 1,019 58.273 -0.25%
2026-03-02 0 59.60 59.60 60.20 59.50 60.40 7,800 467,620 59.951 58.48 58.48 59.07 58.38 59.26 7,949 58.824 -2.30%
2026-02-27 0 61.00 60.60 61.00 60.95 61.50 9,600 585,470 60.986 59.85 59.46 59.85 59.80 60.34 9,784 59.840 0.33%
2026-02-26 0 60.80 60.30 62.00 60.50 62.00 4,800 293,230 61.090 59.66 59.17 60.83 59.36 60.83 4,892 59.941 0.50%
2026-02-25 0 60.50 60.45 60.50 60.45 60.60 19,600 1,185,370 60.478 59.36 59.31 59.36 59.31 59.46 19,976 59.341 0.00%
2026-02-24 0 60.50 60.40 60.50 60.40 60.90 5,600 338,820 60.504 59.36 59.26 59.36 59.26 59.75 5,707 59.366 0.17%
2026-02-23 0 60.40 60.30 60.40 60.30 60.50 8,600 519,440 60.400 59.26 59.17 59.26 59.17 59.36 8,765 59.264 0.25%
2026-02-20 0 60.25 60.15 60.25 60.10 60.25 2,200 132,520 60.236 59.12 59.02 59.12 58.97 59.12 2,242 59.104 0.58%
2026-02-16 0 59.90 59.90 60.25 - - 0 0 - 58.77 58.77 59.12 - - 0 - 0.00%
2026-02-13 0 59.90 59.85 60.10 59.80 60.10 3,200 192,160 60.050 58.77 58.72 58.97 58.68 58.97 3,261 58.921 -0.58%
2026-02-12 0 60.25 60.20 60.25 59.90 60.30 3,600 216,710 60.197 59.12 59.07 59.12 58.77 59.17 3,669 59.065 0.58%
2026-02-11 0 59.90 59.90 60.20 59.80 60.00 14,000 837,920 59.851 58.77 58.77 59.07 58.68 58.87 14,268 58.726 0.50%
2026-02-10 0 59.60 59.30 60.00 59.30 59.60 2,600 154,900 59.577 58.48 58.18 58.87 58.18 58.48 2,650 58.457 -0.67%
2026-02-09 0 60.00 59.50 60.00 59.20 60.20 8,503 508,598 59.814 58.87 58.38 58.87 58.09 59.07 8,666 58.689 1.52%
2026-02-06 0 59.10 59.05 59.15 59.10 59.10 200 11,820 59.100 57.99 57.94 58.04 57.99 57.99 204 57.989 -0.17%
2026-02-05 0 59.20 58.50 59.20 59.20 59.20 400 23,610 59.025 58.09 57.40 58.09 58.09 58.09 408 57.915 0.59%
2026-02-04 0 58.85 58.85 59.30 - - 0 0 - 57.74 57.74 58.18 - - 0 - 0.00%
2026-02-03 0 58.85 58.85 59.30 58.85 58.85 600 35,310 58.850 57.74 57.74 58.18 57.74 57.74 611 57.743 0.43%
2026-02-02 0 58.60 58.60 59.30 58.60 58.70 2,800 164,280 58.671 57.50 57.50 58.18 57.50 57.60 2,854 57.568 -0.17%
2026-01-30 0 58.70 58.60 59.30 58.40 59.40 1,200 70,480 58.733 57.60 57.50 58.18 57.30 58.28 1,223 57.629 -0.76%
2026-01-29 0 59.15 58.40 59.40 58.20 59.15 19,200 1,120,380 58.353 58.04 57.30 58.28 57.11 58.04 19,568 57.256 0.77%
2026-01-28 0 58.70 58.70 58.80 58.70 58.80 16,400 964,150 58.790 57.60 57.60 57.69 57.60 57.69 16,714 57.684 -0.17%
2026-01-27 0 58.80 58.80 59.10 58.30 59.10 9,800 575,050 58.679 57.69 57.69 57.99 57.20 57.99 9,988 57.575 -0.68%
2026-01-26 0 59.20 59.10 59.50 59.20 60.50 1,600 95,100 59.438 58.09 57.99 58.38 58.09 59.36 1,631 58.320 0.00%
2026-01-23 0 59.20 59.20 59.50 59.20 59.50 1,800 106,980 59.433 58.09 58.09 58.38 58.09 58.38 1,834 58.316 -0.25%
2026-01-22 0 59.35 59.20 59.35 59.35 59.90 2,200 131,350 59.705 58.23 58.09 58.23 58.23 58.77 2,242 58.582 -1.00%
2026-01-21 0 59.95 59.00 59.95 - - 0 0 - 58.82 57.89 58.82 - - 0 - -0.08%
2026-01-20 0 60.00 59.00 60.00 58.90 60.00 7,400 441,780 59.700 58.87 57.89 58.87 57.79 58.87 7,542 58.577 0.17%
2026-01-19 0 59.90 58.95 59.90 - - 0 0 - 58.77 57.84 58.77 - - 0 - 0.00%
2026-01-16 0 59.90 59.10 60.00 59.30 59.90 3,200 190,320 59.475 58.77 57.99 58.87 58.18 58.77 3,261 58.357 1.01%
2026-01-15 0 59.30 58.30 59.30 57.05 59.30 3,800 223,290 58.761 58.18 57.20 58.18 55.98 58.18 3,873 57.656 -0.34%
2026-01-14 0 59.50 59.40 59.50 59.20 60.20 8,000 476,520 59.565 58.38 58.28 58.38 58.09 59.07 8,153 58.445 -0.75%
2026-01-13 0 61.75 61.75 61.80 61.00 61.75 14,600 896,400 61.397 58.82 58.82 58.87 58.11 58.82 15,327 58.487 0.98%
2026-01-12 0 61.15 61.00 61.20 60.45 61.20 15,000 914,080 60.939 58.25 58.11 58.30 57.58 58.30 15,746 58.050 1.92%
2026-01-09 0 60.00 60.00 60.40 59.50 60.50 5,400 324,740 60.137 57.16 57.16 57.54 56.68 57.63 5,669 57.286 0.00%
2026-01-08 0 60.00 60.00 60.50 58.80 60.60 6,804 406,322 59.718 57.16 57.16 57.63 56.01 57.73 7,143 56.887 -0.83%
2026-01-07 0 60.50 60.00 60.60 60.00 60.50 1,800 108,650 60.361 57.63 57.16 57.73 57.16 57.63 1,890 57.500 0.41%
2026-01-06 0 60.25 59.60 60.25 59.35 60.50 3,800 227,720 59.926 57.39 56.77 57.39 56.54 57.63 3,989 57.086 0.75%
2026-01-05 0 59.80 59.80 60.50 59.80 60.00 6,400 383,350 59.898 56.97 56.97 57.63 56.97 57.16 6,718 57.059 0.17%
2026-01-02 0 59.70 59.50 59.80 59.50 59.90 6,813 406,043 59.598 56.87 56.68 56.97 56.68 57.06 7,152 56.773 0.34%
2025-12-31 0 59.50 59.00 59.70 - - 0 0 - 56.68 56.20 56.87 - - 0 - 0.00%
2025-12-30 0 59.50 59.50 59.70 58.65 59.70 3,600 213,140 59.206 56.68 56.68 56.87 55.87 56.87 3,779 56.399 -0.42%
2025-12-29 0 59.75 58.80 59.75 58.80 59.80 1,200 71,560 59.633 56.92 56.01 56.92 56.01 56.97 1,260 56.806 1.79%
2025-12-24 0 58.70 58.70 59.85 58.60 59.35 1,120 65,830 58.777 55.92 55.92 57.01 55.82 56.54 1,176 55.990 -1.34%
2025-12-23 0 59.50 58.80 59.50 58.50 59.50 3,600 211,200 58.667 56.68 56.01 56.68 55.73 56.68 3,779 55.886 1.62%
2025-12-22 0 58.55 58.40 59.50 58.55 59.00 6,200 363,910 58.695 55.77 55.63 56.68 55.77 56.20 6,509 55.913 -0.76%
2025-12-19 0 59.00 58.80 59.45 58.50 59.00 6,815 399,305 58.592 56.20 56.01 56.63 55.73 56.20 7,154 55.815 0.85%
2025-12-18 0 58.50 58.40 59.00 58.40 58.50 1,200 70,100 58.417 55.73 55.63 56.20 55.63 55.73 1,260 55.647 0.17%
2025-12-17 0 58.40 58.30 58.40 58.30 58.80 2,200 128,860 58.573 55.63 55.54 55.63 55.54 56.01 2,309 55.796 -0.17%
2025-12-16 0 58.50 58.50 58.70 58.50 58.70 1,200 70,400 58.667 55.73 55.73 55.92 55.73 55.92 1,260 55.886 -0.34%
2025-12-15 0 58.70 58.70 59.00 58.70 59.00 5,600 329,320 58.807 55.92 55.92 56.20 55.92 56.20 5,879 56.019 -0.51%
2025-12-12 0 59.00 58.80 59.00 58.70 59.00 14,600 857,790 58.753 56.20 56.01 56.20 55.92 56.20 15,327 55.968 0.51%
2025-12-11 0 58.70 58.15 58.75 58.65 58.75 8,600 505,200 58.744 55.92 55.39 55.96 55.87 55.96 9,028 55.959 -0.09%
2025-12-10 0 58.75 58.75 59.00 58.75 58.75 600 35,250 58.750 55.96 55.96 56.20 55.96 55.96 630 55.965 0.00%
2025-12-09 0 58.75 58.75 59.65 58.75 59.75 400 23,700 59.250 55.96 55.96 56.82 55.96 56.92 420 56.441 0.00%
2025-12-08 0 58.75 58.75 59.90 58.65 59.00 1,600 94,210 58.881 55.96 55.96 57.06 55.87 56.20 1,680 56.090 -1.26%
2025-12-05 0 59.50 58.70 59.50 58.55 59.50 805 47,606 59.138 56.68 55.92 56.68 55.77 56.68 845 56.334 1.71%
2025-12-04 0 58.50 58.50 59.20 58.50 59.20 21,908 1,283,253 58.575 55.73 55.73 56.39 55.73 56.39 22,998 55.798 -1.18%
2025-12-03 0 59.20 58.90 59.90 59.20 59.95 1,200 71,640 59.700 56.39 56.11 57.06 56.39 57.11 1,260 56.870 0.51%
2025-12-02 0 58.90 58.90 59.70 58.85 58.90 800 47,110 58.888 56.11 56.11 56.87 56.06 56.11 840 56.096 0.08%
2025-12-01 0 58.85 58.85 59.95 - - 0 0 - 56.06 56.06 57.11 - - 0 - 0.00%
2025-11-28 0 58.85 58.85 59.50 58.85 58.95 4,800 282,710 58.898 56.06 56.06 56.68 56.06 56.16 5,039 56.106 -0.17%
2025-11-27 0 58.95 58.85 59.75 58.85 59.30 2,800 164,870 58.882 56.16 56.06 56.92 56.06 56.49 2,939 56.091 -0.42%
2025-11-26 0 59.20 59.10 59.30 58.90 59.20 3,600 212,430 59.008 56.39 56.30 56.49 56.11 56.39 3,779 56.211 0.51%
2025-11-25 0 58.90 58.90 59.55 58.90 59.00 600 35,380 58.967 56.11 56.11 56.73 56.11 56.20 630 56.171 0.17%
2025-11-24 0 58.80 58.75 59.40 58.80 59.85 1,000 59,370 59.370 56.01 55.96 56.58 56.01 57.01 1,050 56.556 0.17%
2025-11-21 0 58.70 58.70 59.00 58.65 58.70 2,210 129,680 58.679 55.92 55.92 56.20 55.87 55.92 2,320 55.897 -0.51%
2025-11-20 0 59.00 58.70 59.00 59.00 59.00 400 23,600 59.000 56.20 55.92 56.20 56.20 56.20 420 56.203 0.00%
2025-11-19 0 59.00 58.65 59.00 - - 0 0 - 56.20 55.87 56.20 - - 0 - 0.00%
2025-11-18 0 59.00 58.80 59.00 58.80 59.00 2,600 153,200 58.923 56.20 56.01 56.20 56.01 56.20 2,729 56.130 0.34%
2025-11-17 0 58.80 58.75 58.80 58.65 58.90 3,800 223,400 58.789 56.01 55.96 56.01 55.87 56.11 3,989 56.003 -0.17%
2025-11-14 0 58.90 58.90 59.60 58.80 58.90 2,400 141,140 58.808 56.11 56.11 56.77 56.01 56.11 2,519 56.021 0.17%
2025-11-13 0 58.80 58.80 59.95 58.80 59.00 1,200 70,760 58.967 56.01 56.01 57.11 56.01 56.20 1,260 56.171 -1.18%
2025-11-12 0 59.50 59.35 59.75 58.55 59.50 4,000 236,350 59.088 56.68 56.54 56.92 55.77 56.68 4,199 56.286 0.76%
2025-11-11 0 59.05 59.05 59.20 59.00 59.40 5,200 307,080 59.054 56.25 56.25 56.39 56.20 56.58 5,459 56.254 0.08%
2025-11-10 0 59.00 59.00 59.60 58.50 58.80 1,200 70,420 58.683 56.20 56.20 56.77 55.73 56.01 1,260 55.901 -0.67%
2025-11-07 0 59.40 58.65 59.40 - - 0 0 - 56.58 55.87 56.58 - - 0 - 0.00%
2025-11-06 0 59.40 59.00 59.40 58.50 59.40 2,800 164,950 58.911 56.58 56.20 56.58 55.73 56.58 2,939 56.118 0.00%
2025-11-05 0 59.40 58.85 59.40 58.80 59.40 4,600 270,810 58.872 56.58 56.06 56.58 56.01 56.58 4,829 56.081 1.02%
2025-11-04 0 58.80 58.70 59.45 58.50 59.45 2,400 140,590 58.579 56.01 55.92 56.63 55.73 56.63 2,519 55.802 -1.09%
2025-11-03 0 59.45 58.70 59.45 58.50 59.45 800 47,030 58.788 56.63 55.92 56.63 55.73 56.63 840 56.001 1.19%
2025-10-31 0 58.75 58.75 59.45 58.70 59.45 1,800 106,860 59.367 55.96 55.96 56.63 55.92 56.63 1,890 56.552 -0.42%
2025-10-30 0 59.00 58.70 59.00 58.65 59.45 5,000 296,520 59.304 56.20 55.92 56.20 55.87 56.63 5,249 56.493 0.60%
2025-10-28 0 58.65 58.65 59.20 58.50 58.70 2,601 152,489 58.627 55.87 55.87 56.39 55.73 55.92 2,730 55.848 -0.09%
2025-10-27 0 58.70 58.50 59.20 - - 0 0 - 55.92 55.73 56.39 - - 0 - 0.00%
2025-10-24 0 58.70 58.65 59.30 - - 0 0 - 55.92 55.87 56.49 - - 0 - 0.09%
2025-10-23 0 58.65 58.65 59.30 58.50 59.50 2,611 153,254 58.696 55.87 55.87 56.49 55.73 56.68 2,741 55.913 0.26%
2025-10-22 0 58.50 58.50 59.50 58.50 59.50 400 23,600 59.000 55.73 55.73 56.68 55.73 56.68 420 56.203 -0.85%
2025-10-21 0 59.00 58.70 59.50 59.00 59.50 800 47,500 59.375 56.20 55.92 56.68 56.20 56.68 840 56.560 0.00%
2025-10-20 0 59.00 58.70 59.35 58.70 59.00 2,400 141,340 58.892 56.20 55.92 56.54 55.92 56.20 2,519 56.100 0.00%
2025-10-17 0 59.00 58.50 59.00 58.50 59.05 4,000 235,450 58.863 56.20 55.73 56.20 55.73 56.25 4,199 56.072 0.43%
2025-10-16 0 58.75 58.55 59.20 58.10 58.50 7,400 432,210 58.407 55.96 55.77 56.39 55.35 55.73 7,768 55.638 0.09%
2025-10-15 0 58.70 58.70 59.00 58.70 58.80 400 23,500 58.750 55.92 55.92 56.20 55.92 56.01 420 55.965 0.00%
2025-10-14 0 58.70 58.45 59.50 58.40 59.50 400 23,580 58.950 55.92 55.68 56.68 55.63 56.68 420 56.155 -0.34%
2025-10-13 0 58.90 58.85 58.90 58.05 60.00 7,000 412,830 58.976 56.11 56.06 56.11 55.30 57.16 7,348 56.180 -0.08%
2025-10-10 0 58.95 58.95 59.25 58.85 59.00 4,800 283,030 58.965 56.16 56.16 56.44 56.06 56.20 5,039 56.169 0.17%
2025-10-09 0 58.85 58.85 59.40 58.75 59.50 3,000 177,750 59.250 56.06 56.06 56.58 55.96 56.68 3,149 56.441 0.26%
2025-10-08 0 58.70 58.65 59.35 58.70 58.70 200 11,740 58.700 55.92 55.87 56.54 55.92 55.92 210 55.917 0.17%
2025-10-06 0 58.60 58.60 59.45 58.60 58.60 1,800 105,480 58.600 55.82 55.82 56.63 55.82 55.82 1,890 55.822 0.00%
2025-10-03 0 58.60 58.60 58.95 58.40 58.60 2,400 140,410 58.504 55.82 55.82 56.16 55.63 55.82 2,519 55.731 -0.68%
2025-10-02 0 59.00 58.45 59.00 58.10 59.45 9,708 571,101 58.828 56.20 55.68 56.20 55.35 56.63 10,191 56.039 0.00%
2025-09-30 0 59.00 59.00 59.90 57.50 58.95 2,000 116,390 58.195 56.20 56.20 57.06 54.77 56.16 2,100 55.436 0.17%
2025-09-29 0 58.90 58.70 60.00 56.30 56.30 400 22,520 56.300 56.11 55.92 57.16 53.63 53.63 420 53.631 -1.09%
2025-09-26 0 59.85 59.20 59.85 59.05 59.95 5,400 320,930 59.431 56.73 56.11 56.73 55.97 56.82 5,697 56.330 1.35%
2025-09-25 0 59.05 59.05 60.30 59.05 59.05 1,000 59,040 59.040 55.97 55.97 57.15 55.97 55.97 1,055 55.959 0.08%
2025-09-24 0 59.00 59.00 60.30 58.95 59.00 3,200 188,780 58.994 55.92 55.92 57.15 55.87 55.92 3,376 55.915 0.00%
2025-09-23 0 59.00 59.00 60.00 58.45 58.60 2,000 116,960 58.480 55.92 55.92 56.87 55.40 55.54 2,110 55.429 -2.16%
2025-09-22 0 60.30 58.75 60.30 60.35 60.45 600 36,240 60.400 57.15 55.68 57.15 57.20 57.30 633 57.248 2.20%
2025-09-19 0 59.00 58.55 59.00 59.00 59.40 6,210 366,652 59.042 55.92 55.49 55.92 55.92 56.30 6,552 55.961 -0.84%
2025-09-18 0 59.50 59.50 60.00 59.50 60.00 1,000 59,900 59.900 56.40 56.40 56.87 56.40 56.87 1,055 56.774 -0.83%
2025-09-17 0 60.00 59.00 60.00 60.20 60.45 1,200 71,940 59.950 56.87 55.92 56.87 57.06 57.30 1,266 56.822 2.56%
2025-09-16 0 58.50 58.50 60.50 58.30 59.00 16,600 972,750 58.599 55.45 55.45 57.34 55.26 55.92 17,514 55.542 -1.68%
2025-09-15 0 59.50 59.20 59.50 59.00 60.80 22,000 1,313,460 59.703 56.40 56.11 56.40 55.92 57.63 23,211 56.587 -2.30%
2025-09-12 0 60.90 60.20 60.90 60.90 60.90 200 12,180 60.900 57.72 57.06 57.72 57.72 57.72 211 57.722 0.00%
2025-09-11 0 60.90 60.50 60.90 60.50 60.90 5,400 327,260 60.604 57.72 57.34 57.72 57.34 57.72 5,697 57.441 0.16%
2025-09-10 0 60.80 60.80 61.40 60.75 61.00 3,400 207,150 60.926 57.63 57.63 58.20 57.58 57.82 3,587 57.747 -0.33%
2025-09-09 0 61.00 60.75 61.20 60.85 61.00 800 48,770 60.963 57.82 57.58 58.01 57.67 57.82 844 57.781 0.25%
2025-09-08 0 60.85 60.70 61.70 60.00 61.10 7,800 474,240 60.800 57.67 57.53 58.48 56.87 57.91 8,229 57.627 -1.38%
2025-09-05 0 61.70 61.15 61.80 61.00 61.70 2,600 159,750 61.442 58.48 57.96 58.58 57.82 58.48 2,743 58.236 0.73%
2025-09-04 0 61.25 61.05 61.95 - - 0 0 - 58.05 57.86 58.72 - - 0 - 0.00%
2025-09-03 0 61.25 61.25 62.00 61.05 62.00 1,200 73,910 61.592 58.05 58.05 58.76 57.86 58.76 1,266 58.378 -1.21%
2025-09-02 0 62.00 61.65 62.00 61.45 62.00 5,200 320,640 61.662 58.76 58.43 58.76 58.24 58.76 5,486 58.444 0.98%
2025-09-01 0 61.40 61.40 61.95 61.40 62.00 8,200 505,360 61.629 58.20 58.20 58.72 58.20 58.76 8,651 58.413 -0.73%
2025-08-29 0 61.85 60.75 61.90 61.00 61.85 5,600 341,930 61.059 58.62 57.58 58.67 57.82 58.62 5,908 57.873 1.73%
2025-08-28 0 60.80 60.75 61.00 60.80 61.00 2,800 170,540 60.907 57.63 57.58 57.82 57.63 57.82 2,954 57.729 -0.33%
2025-08-27 0 61.00 60.90 61.00 60.80 61.00 16,600 1,012,420 60.989 57.82 57.72 57.82 57.63 57.82 17,514 57.807 0.33%
2025-08-26 0 60.80 60.50 61.00 60.50 60.80 4,000 242,710 60.678 57.63 57.34 57.82 57.34 57.63 4,220 57.511 0.50%
2025-08-25 0 60.50 60.30 61.00 60.30 60.55 1,200 72,530 60.442 57.34 57.15 57.82 57.15 57.39 1,266 57.288 -0.49%
2025-08-22 0 60.80 60.20 60.80 - - 0 0 - 57.63 57.06 57.63 - - 0 - 0.00%
2025-08-21 0 60.80 60.05 61.00 60.80 60.80 3,209 195,107 60.800 57.63 56.92 57.82 57.63 57.63 3,386 57.627 0.00%
2025-08-20 0 60.80 60.50 61.15 59.95 61.00 5,200 315,840 60.738 57.63 57.34 57.96 56.82 57.82 5,486 57.569 1.42%
2025-08-19 0 59.95 59.35 60.50 - - 0 0 - 56.82 56.25 57.34 - - 0 - 0.00%
2025-08-18 0 59.95 59.10 60.50 59.10 59.95 2,000 119,230 59.615 56.82 56.02 57.34 56.02 56.82 2,110 56.504 0.00%
2025-08-15 0 59.95 59.20 60.50 - - 0 0 - 56.82 56.11 57.34 - - 0 - 0.00%
2025-08-14 0 59.95 59.30 60.00 59.95 60.00 2,600 155,910 59.965 56.82 56.21 56.87 56.82 56.87 2,743 56.836 0.50%
2025-08-13 0 59.65 59.55 60.00 - - 0 0 - 56.54 56.44 56.87 - - 0 - 0.00%
2025-08-12 0 59.65 59.50 60.00 59.65 60.10 10,600 636,100 60.009 56.54 56.40 56.87 56.54 56.96 11,184 56.878 -0.25%
2025-08-11 0 59.80 59.55 60.00 59.05 59.80 600 35,730 59.550 56.68 56.44 56.87 55.97 56.68 633 56.443 0.50%
2025-08-08 0 59.50 59.50 60.10 58.55 58.60 10,400 609,420 58.598 56.40 56.40 56.96 55.49 55.54 10,973 55.540 -0.83%
2025-08-07 0 60.00 59.45 60.00 60.00 60.00 600 36,000 60.000 56.87 56.35 56.87 56.87 56.87 633 56.869 2.21%
2025-08-06 0 58.70 58.60 58.70 58.65 58.70 3,600 211,260 58.683 55.64 55.54 55.64 55.59 55.64 3,798 55.621 0.00%
2025-08-05 0 58.70 58.70 59.70 58.50 58.65 2,000 117,160 58.580 55.64 55.64 56.58 55.45 55.59 2,110 55.523 0.17%
2025-08-04 0 58.60 58.60 59.00 58.30 59.00 3,800 223,240 58.747 55.54 55.54 55.92 55.26 55.92 4,009 55.682 -0.68%
2025-08-01 0 59.00 59.00 60.00 59.00 59.00 600 35,400 59.000 55.92 55.92 56.87 55.92 55.92 633 55.921 -0.42%
2025-07-31 0 59.25 59.00 59.25 58.80 60.00 8,600 510,820 59.398 56.16 55.92 56.16 55.73 56.87 9,073 56.298 -1.25%
2025-07-30 0 60.00 59.55 60.00 58.60 60.60 10,800 647,180 59.924 56.87 56.44 56.87 55.54 57.44 11,395 56.797 2.39%
2025-07-29 0 58.60 58.50 59.85 58.60 59.05 2,000 117,570 58.785 55.54 55.45 56.73 55.54 55.97 2,110 55.718 -0.68%
2025-07-28 0 59.00 59.00 59.90 59.00 59.60 9,200 544,620 59.198 55.92 55.92 56.77 55.92 56.49 9,706 56.109 -1.01%
2025-07-25 0 59.60 59.30 59.60 59.60 59.65 1,400 83,450 59.607 56.49 56.21 56.49 56.49 56.54 1,477 56.497 0.00%
2025-07-24 0 59.60 59.55 60.00 58.90 59.95 11,400 678,030 59.476 56.49 56.44 56.87 55.83 56.82 12,028 56.373 1.02%
2025-07-23 0 59.00 59.00 59.30 57.85 60.00 14,200 841,340 59.249 55.92 55.92 56.21 54.83 56.87 14,982 56.158 3.96%
2025-07-22 0 56.75 55.95 56.80 55.70 56.75 17,429 975,308 55.959 53.79 53.03 53.84 52.79 53.79 18,389 53.039 1.89%
2025-07-21 0 55.70 55.00 55.95 55.70 55.95 8,200 458,480 55.912 52.79 52.13 53.03 52.79 53.03 8,651 52.995 -0.36%
2025-07-18 0 55.90 55.10 56.85 55.00 55.90 1,000 55,350 55.350 52.98 52.22 53.88 52.13 52.98 1,055 52.462 1.64%
2025-07-17 0 55.00 55.00 56.20 55.00 55.20 1,800 99,140 55.078 52.13 52.13 53.27 52.13 52.32 1,899 52.204 -0.45%
2025-07-16 0 55.25 55.25 55.65 55.05 57.30 7,049 393,292 55.794 52.37 52.37 52.75 52.18 54.31 7,437 52.883 0.36%
2025-07-15 0 55.05 54.80 55.05 54.60 55.05 4,400 241,900 54.977 52.18 51.94 52.18 51.75 52.18 4,642 52.109 0.27%
2025-07-14 0 54.90 54.20 55.00 54.20 55.55 6,800 374,400 55.059 52.04 51.37 52.13 51.37 52.65 7,174 52.186 -0.18%
2025-07-11 0 55.00 55.00 55.35 54.60 55.30 21,800 1,198,790 54.990 52.13 52.13 52.46 51.75 52.41 23,000 52.121 0.27%
2025-07-10 0 54.85 54.00 54.85 53.75 54.90 5,600 304,130 54.309 51.99 51.18 51.99 50.95 52.04 5,908 51.475 0.64%
2025-07-09 0 54.50 54.60 54.90 - - 0 0 - 51.66 51.75 52.04 - - 0 - 0.09%
2025-07-08 0 54.45 54.20 54.95 54.45 54.45 1,400 76,200 54.429 51.61 51.37 52.08 51.61 51.61 1,477 51.588 0.18%
2025-07-07 0 54.35 54.20 54.95 54.20 54.45 2,800 152,110 54.325 51.51 51.37 52.08 51.37 51.61 2,954 51.490 0.18%
2025-07-04 0 54.25 54.25 54.50 54.25 54.50 3,600 195,570 54.325 51.42 51.42 51.66 51.42 51.66 3,798 51.490 -0.91%
2025-07-03 0 54.75 54.00 54.75 53.95 54.80 9,200 498,440 54.178 51.89 51.18 51.89 51.13 51.94 9,706 51.351 1.96%
2025-07-02 0 53.70 53.60 54.00 53.60 54.40 6,600 356,520 54.018 50.90 50.80 51.18 50.80 51.56 6,963 51.200 -1.29%
2025-06-30 0 54.40 54.10 54.40 53.80 54.50 5,400 292,230 54.117 51.56 51.28 51.56 50.99 51.66 5,697 51.293 1.97%
2025-06-27 0 53.35 53.25 53.95 53.10 53.55 5,400 288,070 53.346 50.57 50.47 51.13 50.33 50.76 5,697 50.563 -1.20%
2025-06-26 0 54.00 53.50 54.00 53.00 54.00 18,800 1,014,120 53.943 51.18 50.71 51.18 50.23 51.18 19,835 51.128 0.65%
2025-06-25 0 53.65 52.70 53.65 53.50 53.75 1,800 96,510 53.617 50.85 49.95 50.85 50.71 50.95 1,899 50.819 1.13%
2025-06-24 0 53.05 53.05 53.80 52.10 53.05 3,600 188,750 52.431 50.28 50.28 50.99 49.38 50.28 3,798 49.695 0.09%
2025-06-23 0 53.00 52.60 53.60 52.50 53.00 6,200 328,000 52.903 50.23 49.86 50.80 49.76 50.23 6,541 50.143 0.57%
2025-06-20 0 52.70 52.70 53.30 - - 11 587 53.364 49.95 49.95 50.52 - - 12 50.579 0.19%
2025-06-19 0 52.60 52.55 53.85 52.60 52.80 4,240 223,102 52.618 49.86 49.81 51.04 49.86 50.04 4,473 49.873 -0.38%
2025-06-18 0 52.80 52.80 53.95 52.80 53.00 600 31,760 52.933 50.04 50.04 51.13 50.04 50.23 633 50.171 -0.38%
2025-06-17 0 53.00 52.65 53.00 53.00 53.15 5,193 275,521 53.056 50.23 49.90 50.23 50.23 50.38 5,479 50.288 -0.93%
2025-06-16 0 53.50 53.40 53.90 53.50 53.95 2,600 140,090 53.881 50.71 50.61 51.09 50.71 51.13 2,743 51.069 -0.93%
2025-06-13 0 54.00 52.80 54.20 54.00 54.00 200 10,800 54.000 51.18 50.04 51.37 51.18 51.18 211 51.182 2.27%
2025-06-12 0 52.80 52.80 53.40 52.60 52.60 1,400 73,640 52.600 50.04 50.04 50.61 49.86 49.86 1,477 49.855 -1.12%
2025-06-11 0 53.40 53.20 53.40 53.20 53.40 3,000 160,080 53.360 50.61 50.42 50.61 50.42 50.61 3,165 50.576 -0.09%
2025-06-10 0 53.45 52.90 53.90 52.80 53.50 1,600 84,800 53.000 50.66 50.14 51.09 50.04 50.71 1,688 50.234 -0.09%
2025-06-09 0 53.50 53.00 54.00 53.00 53.00 400 21,200 53.000 50.71 50.23 51.18 50.23 50.23 422 50.234 -0.93%
2025-06-06 0 54.00 52.90 54.40 52.65 54.50 12,400 653,870 52.731 51.18 50.14 51.56 49.90 51.66 13,083 49.980 2.76%
2025-06-05 0 52.55 52.50 52.95 52.50 53.00 15,600 824,660 52.863 49.81 49.76 50.19 49.76 50.23 16,459 50.104 -0.76%
2025-06-04 0 52.95 52.95 53.30 52.80 53.30 3,200 170,140 53.169 50.19 50.19 50.52 50.04 50.52 3,376 50.394 -1.21%
2025-06-03 0 53.60 53.30 54.60 53.00 53.70 4,600 246,280 53.539 50.80 50.52 51.75 50.23 50.90 4,853 50.745 -0.46%
2025-06-02 0 53.85 53.00 53.85 - - 0 0 - 51.04 50.23 51.04 - - 0 - -0.09%
2025-05-30 0 53.90 53.50 54.05 53.40 55.05 10,200 549,650 53.887 51.09 50.71 51.23 50.61 52.18 10,762 51.075 -1.28%
2025-05-29 0 59.60 59.60 59.90 58.55 59.95 13,000 768,740 59.134 51.75 51.75 52.01 50.84 52.05 14,972 51.346 -0.25%
2025-05-28 0 59.75 59.10 59.80 59.30 59.80 4,843 289,129 59.700 51.88 51.32 51.92 51.49 51.92 5,578 51.838 0.76%
2025-05-27 0 59.30 59.05 59.80 58.50 59.50 6,000 354,240 59.040 51.49 51.27 51.92 50.80 51.66 6,910 51.265 -0.92%
2025-05-26 0 59.85 58.90 59.85 58.90 59.90 7,800 463,760 59.456 51.97 51.14 51.97 51.14 52.01 8,983 51.626 1.44%
2025-05-23 0 59.00 58.90 59.90 58.80 59.95 3,826 227,064 59.348 51.23 51.14 52.01 51.06 52.05 4,406 51.532 -0.08%
2025-05-22 0 59.05 59.05 59.95 58.55 59.00 600 35,310 58.850 51.27 51.27 52.05 50.84 51.23 691 51.100 -0.59%
2025-05-21 0 59.40 58.75 59.50 59.40 59.50 600 35,680 59.467 51.58 51.01 51.66 51.58 51.66 691 51.635 -0.17%
2025-05-20 0 59.50 59.40 59.50 59.40 59.90 5,600 333,420 59.539 51.66 51.58 51.66 51.58 52.01 6,449 51.698 0.51%
2025-05-19 0 59.20 58.50 59.20 59.20 59.20 3,400 201,280 59.200 51.40 50.80 51.40 51.40 51.40 3,916 51.404 0.85%
2025-05-16 0 58.70 58.55 59.35 58.50 59.20 3,800 224,540 59.089 50.97 50.84 51.53 50.80 51.40 4,376 51.308 -1.18%
2025-05-15 0 59.40 59.00 59.40 58.50 59.45 12,000 709,170 59.098 51.58 51.23 51.58 50.80 51.62 13,820 51.315 1.54%
2025-05-14 0 58.50 58.50 58.90 57.20 58.50 19,600 1,141,330 58.231 50.80 50.80 51.14 49.67 50.80 22,573 50.562 2.36%
2025-05-13 0 57.15 57.15 58.10 57.00 57.50 3,625 206,885 57.072 49.62 49.62 50.45 49.49 49.93 4,175 49.556 -1.12%
2025-05-12 0 57.80 57.80 58.00 57.70 57.75 4,800 277,130 57.735 50.19 50.19 50.36 50.10 50.14 5,528 50.132 0.17%
2025-05-09 0 57.70 57.50 58.20 56.55 57.70 11,815 677,485 57.341 50.10 49.93 50.54 49.10 50.10 13,607 49.790 0.00%
2025-05-08 0 57.70 57.70 58.00 57.70 58.30 4,400 255,380 58.041 50.10 50.10 50.36 50.10 50.62 5,067 50.397 -0.52%
2025-05-07 0 58.00 57.40 58.00 57.00 58.00 3,600 206,800 57.444 50.36 49.84 50.36 49.49 50.36 4,146 49.879 1.75%
2025-05-06 0 57.00 55.25 56.00 56.80 57.00 1,800 102,460 56.922 49.49 47.97 48.63 49.32 49.49 2,073 49.426 0.18%
2025-05-02 0 56.90 56.70 57.10 56.40 57.00 5,400 306,680 56.793 49.41 49.23 49.58 48.97 49.49 6,219 49.313 0.89%
2025-04-30 0 56.40 56.40 57.20 55.85 56.40 400 22,450 56.125 48.97 48.97 49.67 48.49 48.97 461 48.734 -0.18%
2025-04-29 0 56.50 56.50 57.30 56.50 57.15 2,800 159,430 56.939 49.06 49.06 49.75 49.06 49.62 3,225 49.441 0.36%
2025-04-28 0 56.30 56.30 56.95 54.05 56.95 5,200 294,450 56.625 48.89 48.89 49.45 46.93 49.45 5,989 49.168 -0.53%
2025-04-25 0 56.60 56.60 57.00 56.00 57.55 4,600 261,440 56.835 49.15 49.15 49.49 48.63 49.97 5,298 49.350 -0.35%
2025-04-24 0 56.80 56.00 56.80 54.15 60.00 19,016 1,122,173 59.012 49.32 48.63 49.32 47.02 52.10 21,900 51.240 3.27%
2025-04-23 0 55.00 55.00 55.90 54.80 55.80 3,200 176,490 55.153 47.76 47.76 48.54 47.58 48.45 3,685 47.890 0.36%
2025-04-22 0 54.80 54.30 54.95 53.50 55.00 8,000 434,100 54.263 47.58 47.15 47.71 46.45 47.76 9,213 47.116 0.64%
2025-04-17 0 54.45 54.00 54.80 54.00 54.80 600 32,720 54.533 47.28 46.89 47.58 46.89 47.58 691 47.352 1.78%
2025-04-16 0 53.50 54.00 54.60 52.05 54.05 4,400 236,570 53.766 46.45 46.89 47.41 45.20 46.93 5,067 46.685 -0.56%
2025-04-15 0 53.80 53.75 54.65 51.15 54.80 8,800 471,680 53.600 46.71 46.67 47.45 44.41 47.58 10,135 46.541 -0.46%
2025-04-14 0 54.05 54.05 54.75 53.50 54.85 5,800 316,330 54.540 46.93 46.93 47.54 46.45 47.63 6,680 47.357 0.28%
2025-04-11 0 53.90 53.80 54.00 53.05 53.95 2,000 107,490 53.745 46.80 46.71 46.89 46.06 46.85 2,303 46.667 -0.19%
2025-04-10 0 54.00 54.00 54.10 52.00 54.10 28,400 1,525,050 53.699 46.89 46.89 46.98 45.15 46.98 32,707 46.627 2.96%
2025-04-09 0 52.45 52.45 53.00 51.25 52.85 13,200 690,240 52.291 45.54 45.54 46.02 44.50 45.89 15,202 45.404 -2.87%
2025-04-08 0 54.00 54.00 54.90 53.40 55.30 10,708 581,852 54.338 46.89 46.89 47.67 46.37 48.02 12,332 47.182 -1.46%
2025-04-07 0 54.80 54.10 55.25 54.35 56.00 41,400 2,261,600 54.628 47.58 46.98 47.97 47.19 48.63 47,679 47.434 -5.52%
2025-04-03 0 58.00 57.00 58.00 56.65 59.10 10,600 606,600 57.226 50.36 49.49 50.36 49.19 51.32 12,208 49.690 -0.85%
2025-04-02 0 58.50 57.35 58.50 57.05 59.40 12,600 735,890 58.404 50.80 49.80 50.80 49.54 51.58 14,511 50.712 1.30%
2025-04-01 0 57.75 57.05 57.75 56.50 57.80 9,400 538,930 57.333 50.14 49.54 50.14 49.06 50.19 10,826 49.783 0.61%
2025-03-31 0 57.40 57.40 58.20 57.05 58.95 9,580 553,485 57.775 49.84 49.84 50.54 49.54 51.19 11,033 50.166 -1.03%
2025-03-28 0 58.00 57.50 58.45 57.50 59.60 11,151 647,633 58.078 50.36 49.93 50.75 49.93 51.75 12,842 50.430 -2.52%
2025-03-27 0 59.50 59.00 59.50 58.15 59.50 4,200 248,670 59.207 51.66 51.23 51.66 50.49 51.66 4,837 51.410 0.00%
2025-03-26 0 59.50 58.20 59.50 - - 0 0 - 51.66 50.54 51.66 - - 0 - -0.17%
2025-03-25 0 59.60 58.25 59.60 58.00 60.00 15,950 931,010 58.371 51.75 50.58 51.75 50.36 52.10 18,369 50.683 0.25%
2025-03-24 0 59.45 58.60 59.50 58.55 59.70 7,400 436,080 58.930 51.62 50.88 51.66 50.84 51.84 8,522 51.169 -0.67%
2025-03-21 0 59.85 58.60 59.90 59.00 60.20 6,400 379,160 59.244 51.97 50.88 52.01 51.23 52.27 7,371 51.442 0.17%
2025-03-20 0 59.75 59.45 59.75 59.60 60.00 10,600 634,200 59.830 51.88 51.62 51.88 51.75 52.10 12,208 51.951 -0.08%
2025-03-19 0 59.80 59.25 59.80 59.20 60.00 600 35,800 59.667 51.92 51.45 51.92 51.40 52.10 691 51.809 0.17%
2025-03-18 0 59.70 59.05 59.80 58.95 59.70 4,400 262,370 59.630 51.84 51.27 51.92 51.19 51.84 5,067 51.777 0.00%
2025-03-17 0 59.70 59.00 59.80 58.10 59.90 12,200 720,990 59.098 51.84 51.23 51.92 50.45 52.01 14,050 51.315 1.19%
2025-03-14 0 59.00 58.75 59.00 58.60 59.95 6,600 389,690 59.044 51.23 51.01 51.23 50.88 52.05 7,601 51.268 0.17%
2025-03-13 0 58.90 58.50 58.90 58.10 59.50 4,400 258,670 58.789 51.14 50.80 51.14 50.45 51.66 5,067 51.046 -0.08%
2025-03-12 0 58.95 58.60 58.95 58.30 58.95 3,800 222,450 58.539 51.19 50.88 51.19 50.62 51.19 4,376 50.830 0.51%
2025-03-11 0 58.65 58.25 58.65 56.20 58.65 11,400 662,100 58.079 50.93 50.58 50.93 48.80 50.93 13,129 50.430 1.91%
2025-03-10 0 57.55 57.55 57.80 56.70 57.95 5,600 321,370 57.388 49.97 49.97 50.19 49.23 50.32 6,449 49.830 0.44%
2025-03-07 0 57.30 56.65 57.30 56.65 57.50 5,806 331,025 57.014 49.75 49.19 49.75 49.19 49.93 6,687 49.506 -0.35%
2025-03-06 0 57.50 57.05 57.50 57.00 58.20 12,536 717,204 57.212 49.93 49.54 49.93 49.49 50.54 14,437 49.677 -0.86%
2025-03-05 0 58.00 57.30 58.00 56.85 58.30 4,000 229,700 57.425 50.36 49.75 50.36 49.36 50.62 4,607 49.862 0.09%
2025-03-04 0 57.95 57.50 57.95 57.45 59.50 7,600 440,710 57.988 50.32 49.93 50.32 49.88 51.66 8,753 50.351 0.00%
2025-03-03 0 57.95 57.70 57.95 57.30 57.95 22,800 1,311,060 57.503 50.32 50.10 50.32 49.75 50.32 26,258 49.930 1.31%
2025-02-28 0 57.20 56.95 57.20 56.20 58.70 59,418 3,390,194 57.057 49.67 49.45 49.67 48.80 50.97 68,430 49.543 -4.03%
2025-02-27 0 59.60 59.05 59.60 58.30 60.00 11,600 688,030 59.313 51.75 51.27 51.75 50.62 52.10 13,359 51.502 1.02%
2025-02-26 0 59.00 58.55 59.00 57.20 59.80 19,000 1,120,970 58.998 51.23 50.84 51.23 49.67 51.92 21,882 51.229 1.90%
2025-02-25 0 57.90 57.20 58.00 56.05 58.90 9,400 541,360 57.591 50.27 49.67 50.36 48.67 51.14 10,826 50.007 -1.86%
2025-02-24 0 59.00 58.50 59.15 53.40 60.00 34,000 1,892,420 55.659 51.23 50.80 51.36 46.37 52.10 39,157 48.329 9.67%
2025-02-21 0 53.80 53.40 53.80 52.60 53.90 9,112 489,135 53.680 46.71 46.37 46.71 45.67 46.80 10,494 46.611 1.51%
2025-02-20 0 53.00 53.00 53.55 52.95 53.55 6,200 330,250 53.266 46.02 46.02 46.50 45.98 46.50 7,140 46.251 0.95%
2025-02-19 0 52.50 52.50 53.50 52.50 52.95 2,500 132,155 52.862 45.59 45.59 46.45 45.59 45.98 2,879 45.900 -0.85%
2025-02-18 0 52.95 52.95 53.45 52.00 53.40 1,800 94,670 52.594 45.98 45.98 46.41 45.15 46.37 2,073 45.668 0.76%
2025-02-17 0 52.55 52.30 52.75 - - 0 0 - 45.63 45.41 45.80 - - 0 - 0.00%
2025-02-14 0 52.55 52.55 52.80 52.30 52.80 15,200 799,230 52.581 45.63 45.63 45.85 45.41 45.85 17,505 45.656 0.96%
2025-02-13 0 52.05 52.05 52.50 52.05 52.50 9,200 481,680 52.357 45.20 45.20 45.59 45.20 45.59 10,595 45.461 0.10%
2025-02-12 0 52.00 52.00 52.25 51.30 52.10 10,000 518,110 51.811 45.15 45.15 45.37 44.54 45.24 11,517 44.988 1.46%
2025-02-11 0 51.25 51.25 51.75 51.25 52.00 800 41,450 51.813 44.50 44.50 44.93 44.50 45.15 921 44.989 -0.10%
2025-02-10 0 51.30 51.20 51.55 51.20 51.30 2,800 143,560 51.271 44.54 44.46 44.76 44.46 44.54 3,225 44.519 -0.58%
2025-02-07 0 51.60 50.80 51.60 51.00 51.90 29,200 1,505,240 51.549 44.80 44.11 44.80 44.28 45.07 33,629 44.761 1.18%
2025-02-06 0 51.00 50.60 51.00 50.60 51.00 3,400 173,060 50.900 44.28 43.94 44.28 43.94 44.28 3,916 44.197 -0.78%
2025-02-05 0 51.40 50.55 51.30 51.45 51.45 200 10,290 51.450 44.63 43.89 44.54 44.67 44.67 230 44.674 -0.19%
2025-02-04 0 51.50 50.65 51.50 50.55 51.50 6,000 307,670 51.278 44.72 43.98 44.72 43.89 44.72 6,910 44.525 0.68%
2025-02-03 0 51.15 51.15 51.50 50.55 51.15 4,236 215,790 50.942 44.41 44.41 44.72 43.89 44.41 4,878 44.233 1.49%
2025-01-28 0 50.40 50.00 50.40 50.40 50.40 600 30,240 50.400 43.76 43.42 43.76 43.76 43.76 691 43.763 0.00%
2025-01-27 0 50.40 50.00 50.40 50.40 50.40 1,677 84,428 50.345 43.76 43.42 43.76 43.76 43.76 1,931 43.715 1.82%
2025-01-24 0 49.50 49.50 51.00 - - 0 0 - 42.98 42.98 44.28 - - 0 - 0.10%
2025-01-23 0 49.45 49.45 51.40 49.30 50.00 600 29,860 49.767 42.94 42.94 44.63 42.81 43.42 691 43.213 -1.10%
2025-01-22 0 50.00 49.20 50.00 49.20 50.00 1,420 70,380 49.563 43.42 42.72 43.42 42.72 43.42 1,635 43.036 0.00%
2025-01-21 0 50.00 49.25 50.00 50.10 50.10 1,000 50,100 50.100 43.42 42.76 43.42 43.50 43.50 1,152 43.502 -0.60%
2025-01-20 0 50.30 49.50 51.40 - - 0 0 - 43.68 42.98 44.63 - - 0 - 0.00%
2025-01-17 0 50.30 49.90 50.40 49.75 50.30 5,600 281,350 50.241 43.68 43.33 43.76 43.20 43.68 6,449 43.625 1.11%
2025-01-16 0 49.75 49.75 49.95 49.50 49.70 1,800 89,190 49.550 43.20 43.20 43.37 42.98 43.15 2,073 43.025 1.32%
2025-01-15 0 49.10 49.10 50.00 48.95 49.00 2,000 97,990 48.995 42.63 42.63 43.42 42.50 42.55 2,303 42.543 -2.09%
2025-01-14 0 50.15 49.50 50.15 50.00 50.20 4,200 210,720 50.171 43.55 42.98 43.55 43.42 43.59 4,837 43.564 2.24%
2025-01-13 0 50.85 50.85 51.00 50.55 51.10 4,000 202,460 50.615 42.59 42.59 42.72 42.34 42.80 4,776 42.394 -0.49%
2025-01-10 0 51.10 50.60 51.10 - - 0 0 - 42.80 42.38 42.80 - - 0 - -0.39%
2025-01-09 0 51.30 50.70 51.30 50.50 51.35 5,247 265,540 50.608 42.97 42.46 42.97 42.30 43.01 6,265 42.388 -0.77%
2025-01-08 0 51.70 50.70 51.80 50.65 51.90 2,047 105,527 51.552 43.30 42.46 43.39 42.42 43.47 2,444 43.178 1.77%
2025-01-07 0 50.80 50.80 51.80 50.80 51.90 7,200 367,880 51.094 42.55 42.55 43.39 42.55 43.47 8,596 42.795 -2.12%
2025-01-06 0 51.90 51.00 51.90 51.55 51.90 2,600 134,590 51.765 43.47 42.72 43.47 43.18 43.47 3,104 43.357 0.68%
2025-01-03 0 51.55 51.00 51.55 51.00 51.90 2,400 123,380 51.408 43.18 42.72 43.18 42.72 43.47 2,865 43.058 2.28%
2025-01-02 0 50.40 50.35 51.00 50.40 51.00 2,800 142,590 50.925 42.21 42.17 42.72 42.21 42.72 3,343 42.653 -0.79%
2024-12-31 0 50.80 50.30 51.00 - - 0 0 - 42.55 42.13 42.72 - - 0 - 0.00%
2024-12-30 0 50.80 50.30 50.80 50.30 50.95 2,600 131,710 50.658 42.55 42.13 42.55 42.13 42.67 3,104 42.429 0.99%
2024-12-27 0 50.30 50.30 50.95 50.30 50.35 3,200 161,030 50.322 42.13 42.13 42.67 42.13 42.17 3,821 42.148 -0.98%
2024-12-24 0 50.80 50.30 50.80 50.95 50.95 600 30,570 50.950 42.55 42.13 42.55 42.67 42.67 716 42.674 -0.29%
2024-12-23 0 50.95 50.40 50.95 50.05 50.95 8,200 414,240 50.517 42.67 42.21 42.67 41.92 42.67 9,790 42.312 1.19%
2024-12-20 0 50.35 50.35 50.95 50.05 51.00 2,400 120,910 50.379 42.17 42.17 42.67 41.92 42.72 2,865 42.196 -0.10%
2024-12-19 0 50.40 50.40 50.80 49.80 50.40 6,200 309,220 49.874 42.21 42.21 42.55 41.71 42.21 7,402 41.773 -0.10%
2024-12-18 0 50.45 50.45 51.00 50.05 50.50 10,000 502,620 50.262 42.26 42.26 42.72 41.92 42.30 11,939 42.098 -0.69%
2024-12-17 0 50.80 50.30 50.90 50.80 50.80 200 10,160 50.800 42.55 42.13 42.63 42.55 42.55 239 42.548 -0.39%
2024-12-16 0 51.00 50.70 51.00 50.75 51.15 3,800 193,180 50.837 42.72 42.46 42.72 42.51 42.84 4,537 42.579 1.59%
2024-12-13 0 50.20 50.20 51.00 50.00 50.20 4,200 210,760 50.181 42.05 42.05 42.72 41.88 42.05 5,015 42.030 0.40%
2024-12-12 0 50.00 50.00 50.20 50.00 50.20 9,750 488,365 50.089 41.88 41.88 42.05 41.88 42.05 11,641 41.953 0.20%
2024-12-11 0 49.90 49.90 50.10 49.90 50.00 1,600 79,900 49.938 41.79 41.79 41.96 41.79 41.88 1,910 41.826 -0.30%
2024-12-10 0 50.05 49.90 50.20 50.00 50.30 4,600 230,780 50.170 41.92 41.79 42.05 41.88 42.13 5,492 42.020 -0.30%
2024-12-09 0 50.20 50.20 50.40 50.20 50.60 12,000 603,440 50.287 42.05 42.05 42.21 42.05 42.38 14,327 42.119 0.20%
2024-12-06 0 50.10 50.00 50.20 49.65 50.40 6,403 320,670 50.081 41.96 41.88 42.05 41.59 42.21 7,645 41.946 0.00%
2024-12-05 0 50.10 50.00 51.00 50.10 51.30 20,400 1,038,020 50.883 41.96 41.88 42.72 41.96 42.97 24,356 42.618 0.00%
2024-12-04 0 50.10 50.10 50.30 50.00 50.30 4,600 230,260 50.057 41.96 41.96 42.13 41.88 42.13 5,492 41.926 1.31%
2024-12-03 0 49.45 49.45 50.45 49.40 49.50 400 19,780 49.450 41.42 41.42 42.26 41.38 41.46 478 41.418 -0.10%
2024-12-02 0 49.50 49.50 51.00 49.50 49.80 1,000 49,740 49.740 41.46 41.46 42.72 41.46 41.71 1,194 41.661 -0.60%
2024-11-29 0 49.80 49.50 50.00 - - 0 0 - 41.71 41.46 41.88 - - 0 - 0.00%
2024-11-28 0 49.80 49.65 51.00 49.50 49.90 11,470 570,817 49.766 41.71 41.59 42.72 41.46 41.79 13,694 41.683 -0.20%
2024-11-27 0 49.90 49.85 49.90 49.90 50.50 5,600 280,570 50.102 41.79 41.75 41.79 41.79 42.30 6,686 41.964 -0.10%
2024-11-26 0 49.95 49.90 49.95 49.95 50.20 22,400 1,120,170 50.008 41.84 41.79 41.84 41.84 42.05 26,744 41.885 -1.09%
2024-11-25 0 50.50 50.15 51.00 - - 0 0 - 42.30 42.00 42.72 - - 0 - 0.00%
2024-11-22 0 50.50 50.10 51.40 50.10 50.50 3,400 171,100 50.324 42.30 41.96 43.05 41.96 42.30 4,059 42.149 0.00%
2024-11-21 0 50.50 50.50 51.00 - - 0 0 - 42.30 42.30 42.72 - - 0 - 0.00%
2024-11-20 0 50.50 50.50 51.70 50.20 51.70 1,800 92,350 51.306 42.30 42.30 43.30 42.05 43.30 2,149 42.972 -0.20%
2024-11-19 0 50.60 50.60 50.80 50.50 50.80 1,800 91,240 50.689 42.38 42.38 42.55 42.30 42.55 2,149 42.455 -0.78%
2024-11-18 0 51.00 51.00 51.30 51.00 51.15 1,600 81,710 51.069 42.72 42.72 42.97 42.72 42.84 1,910 42.774 -0.29%
2024-11-15 0 51.15 51.15 51.50 51.15 51.50 400 20,530 51.325 42.84 42.84 43.13 42.84 43.13 478 42.988 -0.68%
2024-11-14 0 51.50 51.15 51.80 51.10 51.50 2,800 144,000 51.429 43.13 42.84 43.39 42.80 43.13 3,343 43.075 -0.96%
2024-11-13 0 52.00 51.50 52.00 52.00 52.25 1,600 83,550 52.219 43.55 43.13 43.55 43.55 43.76 1,910 43.737 0.78%
2024-11-12 0 51.60 51.50 52.30 51.60 52.20 2,400 124,470 51.863 43.22 43.13 43.80 43.22 43.72 2,865 43.438 -0.77%
2024-11-11 0 52.00 51.50 52.15 51.95 52.00 3,800 197,590 51.997 43.55 43.13 43.68 43.51 43.55 4,537 43.551 0.97%
2024-11-08 0 51.50 51.50 52.20 51.50 52.20 400 20,740 51.850 43.13 43.13 43.72 43.13 43.72 478 43.428 -0.96%
2024-11-07 0 52.00 51.55 52.25 51.45 52.00 2,400 124,250 51.771 43.55 43.18 43.76 43.09 43.55 2,865 43.362 0.00%
2024-11-06 0 52.00 51.50 52.05 52.00 52.00 1,000 52,000 52.000 43.55 43.13 43.60 43.55 43.55 1,194 43.554 0.97%
2024-11-05 0 51.50 51.40 52.00 51.45 51.80 2,800 144,290 51.532 43.13 43.05 43.55 43.09 43.39 3,343 43.162 -0.39%
2024-11-04 0 51.70 51.65 52.55 51.65 52.25 4,800 249,250 51.927 43.30 43.26 44.01 43.26 43.76 5,731 43.492 -1.34%
2024-11-01 0 52.40 52.35 52.95 52.40 53.20 12,200 648,080 53.121 43.89 43.85 44.35 43.89 44.56 14,566 44.493 -0.47%
2024-10-31 0 52.65 52.25 52.70 52.50 52.90 10,600 557,600 52.604 44.10 43.76 44.14 43.97 44.31 12,656 44.059 -0.57%
2024-10-30 0 52.95 52.55 53.10 52.50 53.00 11,000 580,250 52.750 44.35 44.01 44.47 43.97 44.39 13,133 44.182 -0.28%
2024-10-29 0 53.10 52.75 53.10 52.55 53.15 9,000 476,830 52.981 44.47 44.18 44.47 44.01 44.52 10,745 44.375 0.19%
2024-10-28 0 53.00 52.60 53.00 52.25 53.10 31,000 1,633,120 52.681 44.39 44.06 44.39 43.76 44.47 37,012 44.124 1.44%
2024-10-25 0 52.25 51.85 52.25 51.85 52.30 5,800 302,910 52.226 43.76 43.43 43.76 43.43 43.80 6,925 43.743 -0.10%
2024-10-24 0 52.30 52.20 52.65 51.65 52.65 13,400 701,370 52.341 43.80 43.72 44.10 43.26 44.10 15,999 43.839 0.00%
2024-10-23 0 52.30 52.05 52.40 51.20 52.45 22,000 1,136,680 51.667 43.80 43.60 43.89 42.88 43.93 26,267 43.275 0.97%
2024-10-22 0 51.80 51.30 51.80 50.95 51.80 19,000 976,180 51.378 43.39 42.97 43.39 42.67 43.39 22,685 43.033 -0.10%
2024-10-21 0 51.85 50.90 52.00 50.40 51.85 18,800 955,650 50.832 43.43 42.63 43.55 42.21 43.43 22,446 42.576 0.68%
2024-10-18 0 51.50 50.90 51.45 50.05 52.00 10,400 530,750 51.034 43.13 42.63 43.09 41.92 43.55 12,417 42.744 2.90%
2024-10-17 0 50.05 49.80 50.10 49.80 50.10 10,600 530,630 50.059 41.92 41.71 41.96 41.71 41.96 12,656 41.928 0.10%
2024-10-16 0 50.00 49.90 50.00 49.90 50.20 11,601 580,809 50.065 41.88 41.79 41.88 41.79 42.05 13,851 41.933 0.00%
2024-10-15 0 50.00 49.95 50.55 50.00 50.70 18,000 905,420 50.301 41.88 41.84 42.34 41.88 42.46 21,491 42.131 -1.77%
2024-10-14 0 50.90 50.60 51.50 50.60 50.85 1,200 60,970 50.808 42.63 42.38 43.13 42.38 42.59 1,433 42.555 0.79%
2024-10-10 0 50.50 50.40 50.85 50.35 50.95 4,200 212,660 50.633 42.30 42.21 42.59 42.17 42.67 5,015 42.409 -0.88%
2024-10-09 0 50.95 49.70 51.00 49.15 51.50 100,000 4,954,995 49.550 42.67 41.63 42.72 41.17 43.13 119,393 41.501 -1.26%
2024-10-08 0 51.60 51.60 52.00 51.60 53.00 16,200 845,430 52.187 43.22 43.22 43.55 43.22 44.39 19,342 43.710 -2.64%
2024-10-07 0 53.00 52.15 53.00 51.90 53.20 32,000 1,669,830 52.182 44.39 43.68 44.39 43.47 44.56 38,206 43.706 0.76%
2024-10-04 0 52.60 52.30 53.00 52.25 52.60 2,800 146,420 52.293 44.06 43.80 44.39 43.76 44.06 3,343 43.799 0.67%
2024-10-03 0 52.25 52.25 53.10 52.00 52.30 11,600 605,000 52.155 43.76 43.76 44.47 43.55 43.80 13,850 43.684 -0.95%
2024-10-02 0 52.75 52.35 52.80 51.65 52.80 23,800 1,243,650 52.254 44.18 43.85 44.22 43.26 44.22 28,416 43.766 1.44%
2024-09-30 0 52.00 51.40 52.00 49.25 52.00 25,200 1,281,630 50.858 43.55 43.05 43.55 41.25 43.55 30,087 42.597 -0.29%
2024-09-27 0 52.45 52.45 53.00 51.60 52.45 14,600 758,080 51.923 43.68 43.68 44.14 42.97 43.68 17,532 43.241 1.45%
2024-09-26 0 51.70 51.70 52.00 50.60 51.75 27,400 1,391,450 50.783 43.05 43.05 43.30 42.14 43.10 32,902 42.291 2.07%
2024-09-25 0 50.65 50.70 51.20 50.65 52.00 25,800 1,322,340 51.253 42.18 42.22 42.64 42.18 43.30 30,981 42.683 -2.13%
2024-09-24 0 51.75 51.00 51.80 50.50 51.90 59,400 3,007,040 50.624 43.10 42.47 43.14 42.06 43.22 71,328 42.158 2.48%
2024-09-23 0 50.50 50.50 50.60 50.50 51.00 27,400 1,386,730 50.611 42.06 42.06 42.14 42.06 42.47 32,902 42.147 -0.98%
2024-09-20 0 51.00 50.80 51.45 50.50 51.10 40,400 2,042,430 50.555 42.47 42.31 42.85 42.06 42.55 48,512 42.101 -0.78%
2024-09-19 0 51.40 51.05 51.40 51.00 51.70 19,000 972,680 51.194 42.80 42.51 42.80 42.47 43.05 22,815 42.633 -0.58%
2024-09-17 0 51.70 51.50 51.70 51.55 51.80 19,000 980,410 51.601 43.05 42.89 43.05 42.93 43.14 22,815 42.972 0.00%
2024-09-16 0 51.70 51.80 51.90 51.05 52.50 25,000 1,294,840 51.794 43.05 43.14 43.22 42.51 43.72 30,020 43.133 4.13%
2024-09-13 0 49.65 48.95 49.65 49.65 49.65 200 9,930 49.650 41.35 40.76 41.35 41.35 41.35 240 41.347 0.00%
2024-09-12 0 49.65 49.70 49.85 - - 0 0 - 41.35 41.39 41.51 - - 0 - 0.00%
2024-09-11 0 49.65 49.10 49.95 48.80 49.65 1,800 88,780 49.322 41.35 40.89 41.60 40.64 41.35 2,161 41.074 0.00%
2024-09-10 0 49.65 49.30 49.70 49.20 50.00 19,400 962,060 49.591 41.35 41.06 41.39 40.97 41.64 23,296 41.298 -0.80%
2024-09-09 0 50.05 50.00 50.45 50.05 51.00 5,600 282,500 50.446 41.68 41.64 42.01 41.68 42.47 6,724 42.011 -1.09%
2024-09-05 0 50.60 50.60 51.00 50.55 50.75 5,400 273,420 50.633 42.14 42.14 42.47 42.10 42.26 6,484 42.166 0.10%
2024-09-04 0 50.55 50.35 50.60 50.35 51.00 9,612 485,728 50.533 42.10 41.93 42.14 41.93 42.47 11,542 42.083 -0.10%
2024-09-03 0 50.60 50.60 51.50 50.60 51.00 600 30,520 50.867 42.14 42.14 42.89 42.14 42.47 720 42.361 -0.78%
2024-09-02 0 51.00 51.00 51.50 51.00 51.30 2,200 112,800 51.273 42.47 42.47 42.89 42.47 42.72 2,642 42.699 -1.45%
2024-08-30 0 51.75 51.30 51.75 51.75 51.75 5,800 300,060 51.734 43.10 42.72 43.10 43.10 43.10 6,965 43.083 0.00%
2024-08-29 0 51.75 51.50 51.75 51.00 51.80 4,800 248,110 51.690 43.10 42.89 43.10 42.47 43.14 5,764 43.046 0.00%
2024-08-28 0 51.75 50.75 51.75 51.75 51.80 2,000 103,380 51.690 43.10 42.26 43.10 43.10 43.14 2,402 43.046 -0.10%
2024-08-27 0 51.80 51.50 51.80 51.30 51.85 4,200 217,470 51.779 43.14 42.89 43.14 42.72 43.18 5,043 43.120 -0.10%
2024-08-26 0 51.85 51.85 52.00 51.80 52.45 1,600 83,530 52.206 43.18 43.18 43.30 43.14 43.68 1,921 43.476 2.47%
2024-08-23 0 50.60 50.60 51.55 50.40 51.55 600 30,690 51.150 42.14 42.14 42.93 41.97 42.93 720 42.597 -1.84%
2024-08-22 0 51.55 51.20 52.00 51.50 51.70 3,800 195,960 51.568 42.93 42.64 43.30 42.89 43.05 4,563 42.945 0.00%
2024-08-21 0 51.55 51.50 52.00 51.55 52.00 5,000 258,290 51.658 42.93 42.89 43.30 42.93 43.30 6,004 43.020 -0.10%
2024-08-20 0 51.60 51.60 52.00 51.55 51.60 1,000 51,570 51.570 42.97 42.97 43.30 42.93 42.97 1,201 42.946 0.10%
2024-08-19 0 51.55 51.55 52.00 51.00 51.55 1,200 61,690 51.408 42.93 42.93 43.30 42.47 42.93 1,441 42.812 -0.87%
2024-08-16 0 52.00 51.30 52.00 51.30 52.00 1,400 71,960 51.400 43.30 42.72 43.30 42.72 43.30 1,681 42.805 0.00%
2024-08-15 0 52.00 51.55 52.00 51.50 52.00 2,000 103,700 51.850 43.30 42.93 43.30 42.89 43.30 2,402 43.180 1.96%
2024-08-14 0 51.00 51.00 51.50 50.35 51.50 7,600 387,640 51.005 42.47 42.47 42.89 41.93 42.89 9,126 42.476 0.00%
2024-08-13 0 51.00 51.00 52.50 50.30 52.00 1,000 51,660 51.660 42.47 42.47 43.72 41.89 43.30 1,201 43.021 -1.83%
2024-08-12 0 51.95 50.35 53.00 - - 0 0 - 43.26 41.93 44.14 - - 0 - 0.00%
2024-08-09 0 51.95 50.30 53.00 50.00 52.30 3,600 182,730 50.758 43.26 41.89 44.14 41.64 43.55 4,323 42.270 -0.10%
2024-08-08 0 52.00 51.00 53.00 - - 0 0 - 43.30 42.47 44.14 - - 0 - 0.00%
2024-08-07 0 52.00 51.00 52.50 52.00 52.30 1,800 93,840 52.133 43.30 42.47 43.72 43.30 43.55 2,161 43.415 1.36%
2024-08-06 0 51.30 50.10 52.30 - - 0 0 - 42.72 41.72 43.55 - - 0 - 0.00%
2024-08-05 0 51.30 50.00 52.30 - - 0 0 - 42.72 41.64 43.55 - - 0 - 0.00%
2024-08-02 0 51.30 50.00 52.30 51.30 53.20 2,202 115,702 52.544 42.72 41.64 43.55 42.72 44.30 2,644 43.758 -1.91%
2024-08-01 0 52.30 51.40 52.50 52.30 52.50 3,000 156,940 52.313 43.55 42.80 43.72 43.55 43.72 3,602 43.565 0.00%
2024-07-31 0 52.30 51.30 52.35 51.25 52.35 3,200 166,660 52.081 43.55 42.72 43.60 42.68 43.60 3,843 43.372 1.75%
2024-07-30 0 51.40 51.30 51.40 51.35 51.40 1,000 51,390 51.390 42.80 42.72 42.80 42.76 42.80 1,201 42.796 -2.10%
2024-07-29 0 52.50 51.25 52.50 52.50 52.50 400 21,000 52.500 43.72 42.68 43.72 43.72 43.72 480 43.721 -0.85%
2024-07-26 0 52.95 52.05 53.20 52.90 53.10 3,000 158,860 52.953 44.10 43.35 44.30 44.05 44.22 3,602 44.098 -0.47%
2024-07-25 0 53.20 52.00 53.20 - - 0 0 - 44.30 43.30 44.30 - - 0 - -0.19%
2024-07-24 0 53.30 52.00 53.30 - - 0 0 - 44.39 43.30 44.39 - - 0 - 0.00%
2024-07-23 0 53.30 53.00 53.30 53.25 54.00 3,200 170,660 53.331 44.39 44.14 44.39 44.35 44.97 3,843 44.413 0.00%
2024-07-22 0 53.30 53.30 54.00 - - 0 0 - 44.39 44.39 44.97 - - 0 - 0.00%
2024-07-19 0 53.30 52.80 54.00 - - 0 0 - 44.39 43.97 44.97 - - 0 - 0.00%
2024-07-18 0 53.30 53.00 54.00 53.05 54.00 2,400 128,410 53.504 44.39 44.14 44.97 44.18 44.97 2,882 44.557 -1.30%
2024-07-17 0 54.00 52.75 54.00 - - 0 0 - 44.97 43.93 44.97 - - 0 - 0.00%
2024-07-16 0 54.00 52.75 54.00 - - 0 0 - 44.97 43.93 44.97 - - 0 - 0.00%
2024-07-15 0 54.00 51.85 54.00 52.50 54.00 4,800 254,350 52.990 44.97 43.18 44.97 43.72 44.97 5,764 44.129 2.37%
2024-07-12 0 52.75 52.75 53.60 52.75 53.60 2,200 117,380 53.355 43.93 43.93 44.64 43.93 44.64 2,642 44.432 -1.86%
2024-07-11 0 53.75 52.50 54.05 51.00 53.75 3,000 158,650 52.883 44.76 43.72 45.01 42.47 44.76 3,602 44.040 -0.65%
2024-07-10 0 54.10 53.00 54.15 - - 0 0 - 45.05 44.14 45.09 - - 0 - 0.00%
2024-07-09 0 54.10 53.00 54.10 - - 0 0 - 45.05 44.14 45.05 - - 0 - 0.00%
2024-07-08 0 54.10 53.00 54.10 - - 0 0 - 45.05 44.14 45.05 - - 0 - 0.00%
2024-07-05 0 54.10 53.00 54.10 54.10 54.10 2,600 140,660 54.100 45.05 44.14 45.05 45.05 45.05 3,122 45.053 0.00%
2024-07-04 0 54.10 53.00 54.10 - - 0 0 - 45.05 44.14 45.05 - - 0 - 0.00%
2024-07-03 0 54.10 54.10 54.75 54.10 54.10 600 32,460 54.100 45.05 45.05 45.59 45.05 45.05 720 45.053 0.00%
2024-07-02 0 54.10 53.30 54.75 54.10 54.10 2,200 119,020 54.100 45.05 44.39 45.59 45.05 45.05 2,642 45.053 0.00%
2024-06-28 0 54.10 53.50 54.45 53.80 54.50 1,400 75,700 54.071 45.05 44.55 45.34 44.80 45.39 1,681 45.029 -1.46%
2024-06-27 0 54.90 53.80 54.90 - - 0 0 - 45.72 44.80 45.72 - - 0 - -0.09%
2024-06-26 0 54.95 54.05 54.95 - - 0 0 - 45.76 45.01 45.76 - - 0 - -0.09%
2024-06-25 0 55.00 54.00 55.00 54.35 55.00 3,400 186,770 54.932 45.80 44.97 45.80 45.26 45.80 4,083 45.746 -1.08%
2024-06-24 0 55.60 54.50 56.00 55.00 56.00 1,600 88,520 55.325 46.30 45.39 46.64 45.80 46.64 1,921 46.073 -0.71%
2024-06-21 0 56.00 54.50 56.00 - - 0 0 - 46.64 45.39 46.64 - - 0 - 0.00%
2024-06-20 0 56.00 54.50 56.40 - - 0 0 - 46.64 45.39 46.97 - - 0 - 0.00%
2024-06-19 0 56.00 54.50 56.00 - - 0 0 - 46.64 45.39 46.64 - - 0 - -0.18%
2024-06-18 0 56.10 54.50 56.10 - - 0 0 - 46.72 45.39 46.72 - - 0 - -0.18%
2024-06-17 0 56.20 54.60 56.80 55.80 56.80 800 44,920 56.150 46.80 45.47 47.30 46.47 47.30 961 46.760 0.72%
2024-06-14 0 55.80 54.70 55.80 55.80 56.00 2,600 145,550 55.981 46.47 45.55 46.47 46.47 46.64 3,122 46.620 -0.36%
2024-06-13 0 56.00 54.60 56.00 56.00 56.00 1,400 78,400 56.000 46.64 45.47 46.64 46.64 46.64 1,681 46.636 0.00%
2024-06-12 0 56.00 54.50 56.00 - - 0 0 - 46.64 45.39 46.64 - - 0 - 0.00%
2024-06-11 0 56.00 54.50 56.70 56.00 56.00 200 11,200 56.000 46.64 45.39 47.22 46.64 46.64 240 46.636 0.00%
2024-06-07 0 56.00 54.50 56.50 56.00 56.00 1,615 90,440 56.000 46.64 45.39 47.05 46.64 46.64 1,939 46.636 0.00%
2024-06-06 0 56.00 54.30 56.95 54.40 56.00 2,600 144,670 55.642 46.64 45.22 47.43 45.30 46.64 3,122 46.338 0.00%
2024-06-05 0 56.00 54.40 56.00 - - 0 0 - 46.64 45.30 46.64 - - 0 - 0.00%
2024-06-04 0 56.00 54.30 56.50 - - 0 0 - 46.64 45.22 47.05 - - 0 - 0.00%
2024-06-03 0 56.00 54.30 56.00 55.80 56.80 3,600 202,600 56.278 46.64 45.22 46.64 46.47 47.30 4,323 46.867 1.08%
2024-05-31 0 55.40 54.00 55.40 55.50 55.50 200 11,100 55.500 46.14 44.97 46.14 46.22 46.22 240 46.219 0.36%
2024-05-30 0 56.30 55.60 56.30 54.25 56.30 4,400 245,920 55.891 45.97 45.40 45.97 44.30 45.97 5,389 45.635 1.44%
2024-05-29 0 55.50 55.30 56.00 55.30 55.30 200 11,060 55.300 45.32 45.15 45.72 45.15 45.15 245 45.153 0.36%
2024-05-28 0 55.30 55.30 56.00 55.10 55.50 4,800 265,630 55.340 45.15 45.15 45.72 44.99 45.32 5,879 45.185 -0.36%
2024-05-27 0 55.50 55.05 56.50 - - 0 0 - 45.32 44.95 46.13 - - 0 - 0.73%
2024-05-24 0 55.10 54.50 56.50 54.40 54.50 1,400 76,240 54.457 44.99 44.50 46.13 44.42 44.50 1,715 44.465 -0.72%
2024-05-23 0 55.50 54.50 55.50 55.40 55.95 800 44,580 55.725 45.32 44.50 45.32 45.23 45.68 980 45.500 -0.89%
2024-05-22 0 56.00 56.00 56.80 54.20 56.00 1,200 66,490 55.408 45.72 45.72 46.38 44.25 45.72 1,470 45.241 1.08%
2024-05-21 0 55.40 54.50 56.00 54.50 55.40 3,400 187,340 55.100 45.23 44.50 45.72 44.50 45.23 4,164 44.990 0.18%
2024-05-20 0 55.30 55.00 56.80 54.50 54.70 600 32,750 54.583 45.15 44.91 46.38 44.50 44.66 735 44.568 1.47%
2024-05-17 0 54.50 53.90 56.80 54.00 55.00 5,512 298,845 54.217 44.50 44.01 46.38 44.09 44.91 6,751 44.269 -1.00%
2024-05-16 0 55.05 55.05 56.50 55.00 56.75 1,200 67,750 56.458 44.95 44.95 46.13 44.91 46.34 1,470 46.099 -1.34%
2024-05-14 0 55.80 55.70 57.00 55.50 56.00 2,400 133,710 55.713 45.56 45.48 46.54 45.32 45.72 2,939 45.490 1.45%
2024-05-13 0 55.00 55.00 57.00 55.00 56.10 800 44,220 55.275 44.91 44.91 46.54 44.91 45.81 980 45.132 0.00%
2024-05-10 0 55.00 54.00 57.00 - - 0 0 - 44.91 44.09 46.54 - - 0 - 0.00%
2024-05-09 0 55.00 53.95 55.50 55.00 55.00 400 22,000 55.000 44.91 44.05 45.32 44.91 44.91 490 44.908 0.00%
2024-05-08 0 55.00 54.10 56.50 54.00 55.00 4,217 228,143 54.101 44.91 44.17 46.13 44.09 44.91 5,165 44.174 0.00%
2024-05-07 0 55.00 54.00 55.00 54.40 55.00 1,000 54,880 54.880 44.91 44.09 44.91 44.42 44.91 1,225 44.810 1.10%
2024-05-06 0 54.40 54.00 55.00 54.40 54.40 400 21,760 54.400 44.42 44.09 44.91 44.42 44.42 490 44.418 -1.09%
2024-05-03 0 55.00 54.20 56.00 55.00 55.00 1,400 77,000 55.000 44.91 44.25 45.72 44.91 44.91 1,715 44.908 0.73%
2024-05-02 0 54.60 54.10 56.00 54.00 54.00 600 32,400 54.000 44.58 44.17 45.72 44.09 44.09 735 44.091 -0.73%
2024-04-30 0 55.00 54.00 55.00 55.50 55.50 1,000 55,500 55.500 44.91 44.09 44.91 45.32 45.32 1,225 45.316 0.00%
2024-04-29 0 55.00 54.00 56.00 - - 0 0 - 44.91 44.09 45.72 - - 0 - 0.00%
2024-04-26 0 55.00 53.40 55.50 53.20 55.50 15,000 803,850 53.590 44.91 43.60 45.32 43.44 45.32 18,371 43.757 2.04%
2024-04-25 0 53.90 53.90 56.50 53.80 54.85 4,800 259,160 53.992 44.01 44.01 46.13 43.93 44.79 5,879 44.085 -0.55%
2024-04-24 0 54.20 54.05 56.50 54.00 56.00 7,800 426,650 54.699 44.25 44.13 46.13 44.09 45.72 9,553 44.662 -1.63%
2024-04-23 0 55.10 54.85 56.00 54.85 55.00 601 32,996 54.902 44.99 44.79 45.72 44.79 44.91 736 44.828 0.55%
2024-04-22 0 54.80 53.80 56.45 53.30 56.50 4,400 240,660 54.695 44.74 43.93 46.09 43.52 46.13 5,389 44.659 0.55%
2024-04-19 0 54.50 53.80 58.00 - - 0 0 - 44.50 43.93 47.36 - - 0 - 0.00%
2024-04-18 0 54.50 53.50 56.50 - - 0 0 - 44.50 43.68 46.13 - - 0 - 0.00%
2024-04-17 0 54.50 53.30 56.50 - - 0 0 - 44.50 43.52 46.13 - - 0 - 0.00%
2024-04-16 0 54.50 53.30 55.00 - - 0 0 - 44.50 43.52 44.91 - - 0 - 0.00%
2024-04-15 0 54.50 54.20 56.00 54.50 55.80 1,000 55,060 55.060 44.50 44.25 45.72 44.50 45.56 1,225 44.957 -4.05%
2024-04-12 0 56.80 54.25 56.80 57.95 58.00 1,400 81,190 57.993 46.38 44.30 46.38 47.32 47.36 1,715 47.352 3.27%
2024-04-11 0 55.00 54.60 56.00 55.00 55.05 1,200 66,040 55.033 44.91 44.58 45.72 44.91 44.95 1,470 44.935 -1.79%
2024-04-10 0 56.00 55.00 56.50 55.95 56.00 1,000 55,990 55.990 45.72 44.91 46.13 45.68 45.72 1,225 45.716 0.00%
2024-04-09 0 56.00 54.50 57.60 55.00 55.20 2,225 122,660 55.128 45.72 44.50 47.03 44.91 45.07 2,725 45.012 1.45%
2024-04-08 0 55.20 55.20 58.00 55.00 55.00 800 44,000 55.000 45.07 45.07 47.36 44.91 44.91 980 44.908 -1.43%
2024-04-05 0 56.00 53.05 58.00 55.35 56.00 1,600 88,750 55.469 45.72 43.32 47.36 45.19 45.72 1,960 45.291 0.00%
2024-04-03 0 56.00 55.40 56.00 55.35 56.00 2,000 111,060 55.530 45.72 45.23 45.72 45.19 45.72 2,449 45.341 -0.18%
2024-04-02 0 56.10 55.50 56.50 55.25 56.10 1,787 99,545 55.705 45.81 45.32 46.13 45.11 45.81 2,189 45.484 -0.62%
2024-03-28 0 56.45 55.50 57.00 56.00 56.55 4,200 236,750 56.369 46.09 45.32 46.54 45.72 46.17 5,144 46.026 -0.96%
2024-03-27 0 57.00 56.55 57.50 - - 0 0 - 46.54 46.17 46.95 - - 0 - 0.00%
2024-03-26 0 57.00 56.50 57.45 57.00 57.00 400 22,800 57.000 46.54 46.13 46.91 46.54 46.54 490 46.541 -0.78%
2024-03-25 0 57.45 57.00 58.00 57.45 57.45 1,400 80,430 57.450 46.91 46.54 47.36 46.91 46.91 1,715 46.908 0.00%
2024-03-22 0 57.45 57.00 57.50 57.45 57.50 1,000 57,480 57.480 46.91 46.54 46.95 46.91 46.95 1,225 46.933 1.41%
2024-03-21 0 56.65 56.65 58.45 56.50 57.05 808 45,877 56.778 46.26 46.26 47.72 46.13 46.58 990 46.360 -0.70%
2024-03-20 0 57.05 57.00 58.50 57.05 57.05 800 45,700 57.125 46.58 46.54 47.77 46.58 46.58 980 46.643 0.00%
2024-03-19 0 57.05 57.05 58.50 57.05 57.05 200 11,410 57.050 46.58 46.58 47.77 46.58 46.58 245 46.582 -0.70%
2024-03-18 0 57.45 57.00 57.50 57.45 57.50 1,000 57,460 57.460 46.91 46.54 46.95 46.91 46.95 1,225 46.916 0.09%
2024-03-15 0 57.40 57.20 57.40 57.40 57.40 1,000 57,400 57.400 46.87 46.70 46.87 46.87 46.87 1,225 46.867 0.44%
2024-03-14 0 57.15 57.00 58.50 57.15 57.80 1,400 80,280 57.343 46.66 46.54 47.77 46.66 47.19 1,715 46.821 -1.64%
2024-03-13 0 58.10 57.70 58.10 58.20 58.20 200 11,640 58.200 47.44 47.11 47.44 47.52 47.52 245 47.521 -0.17%
2024-03-12 0 58.20 57.80 58.20 58.20 58.20 1,006 58,546 58.197 47.52 47.19 47.52 47.52 47.52 1,232 47.518 1.22%
2024-03-11 0 57.50 57.50 58.50 57.50 57.50 1,000 57,500 57.500 46.95 46.95 47.77 46.95 46.95 1,225 46.949 0.00%
2024-03-08 0 57.50 57.00 58.50 57.50 57.50 2,200 126,500 57.500 46.95 46.54 47.77 46.95 46.95 2,694 46.949 0.00%
2024-03-07 0 57.50 57.00 57.50 57.50 57.75 725 41,831 57.698 46.95 46.54 46.95 46.95 47.15 888 47.111 -0.43%
2024-03-06 0 57.75 56.55 57.75 57.75 57.75 4,000 231,000 57.750 47.15 46.17 47.15 47.15 47.15 4,899 47.153 2.21%
2024-03-05 0 56.50 56.50 57.90 56.50 57.00 1,800 102,000 56.667 46.13 46.13 47.28 46.13 46.54 2,205 46.269 0.00%
2024-03-04 0 56.50 56.50 57.00 - - 0 0 - 46.13 46.13 46.54 - - 0 - 0.89%
2024-03-01 0 56.00 54.50 57.00 55.50 56.45 4,200 234,410 55.812 45.72 44.50 46.54 45.32 46.09 5,144 45.571 -0.71%
2024-02-29 0 56.40 56.40 61.50 56.35 56.45 4,456 251,229 56.380 46.05 46.05 50.22 46.01 46.09 5,457 46.035 0.27%
2024-02-28 0 56.25 56.25 56.30 55.60 56.30 10,000 562,340 56.234 45.93 45.93 45.97 45.40 45.97 12,247 45.915 1.17%
2024-02-27 0 55.60 55.60 56.30 55.50 56.00 2,400 133,550 55.646 45.40 45.40 45.97 45.32 45.72 2,939 45.435 -1.24%
2024-02-26 0 56.30 55.60 57.00 55.80 56.60 2,190 122,684 56.020 45.97 45.40 46.54 45.56 46.21 2,682 45.741 -0.53%
2024-02-23 0 56.60 56.60 57.50 56.05 57.00 808 45,669 56.521 46.21 46.21 46.95 45.77 46.54 990 46.150 -0.70%
2024-02-22 0 57.00 56.50 61.50 57.00 57.45 1,400 79,980 57.129 46.54 46.13 50.22 46.54 46.91 1,715 46.646 -0.70%
2024-02-21 0 57.40 57.00 57.40 57.35 58.00 4,800 276,020 57.504 46.87 46.54 46.87 46.83 47.36 5,879 46.953 0.70%
2024-02-20 0 57.00 57.00 57.50 57.00 57.80 1,787 102,585 57.406 46.54 46.54 46.95 46.54 47.19 2,189 46.873 -1.38%
2024-02-19 0 57.80 57.00 60.00 - - 0 0 - 47.19 46.54 48.99 - - 0 - 1.05%
2024-02-16 0 57.20 57.20 57.40 57.00 57.00 200 11,400 57.000 46.70 46.70 46.87 46.54 46.54 245 46.541 1.24%
2024-02-15 0 56.50 56.50 58.00 - - 0 0 - 46.13 46.13 47.36 - - 0 - 0.00%
2024-02-14 0 56.50 56.00 57.50 56.50 56.50 400 22,600 56.500 46.13 45.72 46.95 46.13 46.13 490 46.133 0.00%
2024-02-09 0 56.50 56.50 58.00 - - 0 0 - 46.13 46.13 47.36 - - 0 - 0.00%
2024-02-08 0 56.50 56.00 58.50 56.50 57.00 600 34,100 56.833 46.13 45.72 47.77 46.13 46.54 735 46.405 -0.88%
2024-02-07 0 57.00 57.00 58.50 57.00 57.00 20,825 1,187,071 57.002 46.54 46.54 47.77 46.54 46.54 25,505 46.543 -0.87%
2024-02-06 0 57.50 57.00 58.50 57.50 57.50 800 46,000 57.500 46.95 46.54 47.77 46.95 46.95 980 46.949 0.00%
2024-02-05 0 57.50 56.50 57.50 57.50 57.50 800 46,000 57.500 46.95 46.13 46.95 46.95 46.95 980 46.949 0.00%
2024-02-02 0 57.50 56.90 57.50 57.45 57.50 800 45,980 57.475 46.95 46.46 46.95 46.91 46.95 980 46.929 2.68%
2024-02-01 0 56.00 56.00 57.40 56.00 56.50 800 45,100 56.375 45.72 45.72 46.87 45.72 46.13 980 46.031 -2.61%
2024-01-31 0 57.50 56.70 57.50 56.50 57.50 10,000 566,600 56.660 46.95 46.30 46.95 46.13 46.95 12,247 46.263 1.77%
2024-01-30 0 56.50 56.20 57.50 56.50 56.50 600 33,900 56.500 46.13 45.89 46.95 46.13 46.13 735 46.133 0.00%
2024-01-29 0 56.50 56.00 57.50 56.50 56.50 600 33,900 56.500 46.13 45.72 46.95 46.13 46.13 735 46.133 -0.09%
2024-01-26 0 56.55 56.00 56.55 56.50 56.65 4,200 237,540 56.557 46.17 45.72 46.17 46.13 46.26 5,144 46.179 -0.09%
2024-01-25 0 56.60 56.10 57.50 - - 0 0 - 46.21 45.81 46.95 - - 0 - 1.07%
2024-01-24 0 56.00 55.50 56.50 56.00 56.50 400 22,500 56.250 45.72 45.32 46.13 45.72 46.13 490 45.929 -0.88%
2024-01-23 0 56.50 56.50 57.00 54.85 56.50 1,400 77,570 55.407 46.13 46.13 46.54 44.79 46.13 1,715 45.240 3.10%
2024-01-22 0 54.80 54.10 56.95 54.50 56.90 1,008 56,455 56.007 44.74 44.17 46.50 44.50 46.46 1,235 45.730 -3.86%
2024-01-19 0 57.00 56.00 57.00 56.00 57.00 1,200 67,400 56.167 46.54 45.72 46.54 45.72 46.54 1,470 45.860 0.00%
2024-01-18 0 57.00 55.00 57.50 54.20 57.45 1,000 56,710 56.710 46.54 44.91 46.95 44.25 46.91 1,225 46.304 -0.87%
2024-01-17 0 57.50 55.80 58.00 - - 0 0 - 46.95 45.56 47.36 - - 0 - 0.00%
2024-01-16 0 57.50 56.00 58.00 55.50 57.50 600 33,700 56.167 46.95 45.72 47.36 45.32 46.95 735 45.860 1.50%
2024-01-15 0 58.45 57.80 58.45 58.50 58.50 200 11,700 58.500 46.26 45.74 46.26 46.29 46.29 253 46.295 1.12%
2024-01-12 0 57.80 57.50 59.75 - - 200 11,560 57.800 45.74 45.50 47.28 - - 253 45.741 0.00%
2024-01-11 0 57.80 57.60 58.35 57.00 59.75 14,462 829,159 57.334 45.74 45.58 46.18 45.11 47.28 18,275 45.372 -3.67%
2024-01-10 0 60.00 59.30 60.00 59.30 60.00 600 35,720 59.533 47.48 46.93 47.48 46.93 47.48 758 47.112 1.18%
2024-01-09 0 59.30 58.10 59.75 56.80 59.30 8,600 500,440 58.191 46.93 45.98 47.28 44.95 46.93 10,867 46.050 -2.79%
2024-01-08 0 61.00 57.50 61.00 60.00 61.00 425 25,737 60.558 48.27 45.50 48.27 47.48 48.27 537 47.923 2.52%
2024-01-05 0 59.50 57.60 60.00 58.70 59.50 1,200 71,240 59.367 47.09 45.58 47.48 46.45 47.09 1,516 46.981 0.00%
2024-01-04 0 59.50 58.35 60.00 59.50 59.50 1,000 59,500 59.500 47.09 46.18 47.48 47.09 47.09 1,264 47.086 1.10%
2024-01-03 0 58.85 58.05 59.20 58.85 58.85 400 23,540 58.850 46.57 45.94 46.85 46.57 46.57 505 46.572 -0.08%
2024-01-02 0 58.90 58.40 59.00 58.90 58.90 200 11,780 58.900 46.61 46.22 46.69 46.61 46.61 253 46.611 -0.51%
2023-12-29 0 59.20 58.30 59.50 58.50 58.80 1,600 93,660 58.538 46.85 46.14 47.09 46.29 46.53 2,022 46.324 1.20%
2023-12-28 0 58.50 58.50 59.50 58.50 58.55 2,000 117,010 58.505 46.29 46.29 47.09 46.29 46.33 2,527 46.299 0.00%
2023-12-27 0 58.50 58.30 59.50 58.25 58.30 2,200 128,240 58.291 46.29 46.14 47.09 46.10 46.14 2,780 46.129 0.34%
2023-12-22 0 58.30 58.30 59.50 - - 0 0 - 46.14 46.14 47.09 - - 0 - 0.00%
2023-12-21 0 58.30 58.30 59.50 58.30 59.35 416 24,486 58.861 46.14 46.14 47.09 46.14 46.97 526 46.580 -0.51%
2023-12-20 0 58.60 58.30 60.00 - - 0 0 - 46.37 46.14 47.48 - - 0 - 0.00%
2023-12-19 0 58.60 58.60 60.00 58.50 58.50 400 23,420 58.550 46.37 46.37 47.48 46.29 46.29 505 46.334 -0.68%
2023-12-18 0 59.00 59.00 60.40 59.00 59.00 587 34,446 58.681 46.69 46.69 47.80 46.69 46.69 742 46.438 0.34%
2023-12-15 0 58.80 58.50 60.70 58.80 59.00 600 35,360 58.933 46.53 46.29 48.04 46.53 46.69 758 46.638 1.03%
2023-12-14 0 58.20 57.30 61.50 58.20 58.20 800 46,560 58.200 46.06 45.35 48.67 46.06 46.06 1,011 46.057 -2.59%
2023-12-13 0 59.75 57.25 60.70 57.00 59.75 6,200 359,110 57.921 47.28 45.31 48.04 45.11 47.28 7,835 45.836 -1.48%
2023-12-12 0 60.65 59.65 60.65 57.25 60.65 1,200 70,500 58.750 48.00 47.20 48.00 45.31 48.00 1,516 46.493 2.80%
2023-12-11 0 59.00 59.00 60.70 58.00 58.00 400 23,200 58.000 46.69 46.69 48.04 45.90 45.90 505 45.899 -2.40%
2023-12-08 0 60.45 60.00 60.50 - - 0 0 - 47.84 47.48 47.88 - - 0 - 0.00%
2023-12-07 0 60.45 60.00 60.50 60.45 60.45 233 14,084 60.446 47.84 47.48 47.88 47.84 47.84 294 47.835 0.75%
2023-12-06 0 60.00 59.00 60.70 60.00 60.70 400 24,140 60.350 47.48 46.69 48.04 47.48 48.04 505 47.759 -1.15%
2023-12-05 0 60.70 60.00 61.50 - - 0 0 - 48.04 47.48 48.67 - - 0 - 0.00%
2023-12-04 0 60.70 58.15 61.50 - - 0 0 - 48.04 46.02 48.67 - - 0 - 0.00%
2023-12-01 0 60.70 58.80 61.00 - - 0 0 - 48.04 46.53 48.27 - - 0 - 0.00%
2023-11-30 0 60.70 58.05 60.70 - - 0 0 - 48.04 45.94 48.04 - - 0 - -0.49%
2023-11-29 0 61.00 58.05 61.25 61.00 61.20 8,800 536,840 61.005 48.27 45.94 48.47 48.27 48.43 11,120 48.277 0.00%
2023-11-28 0 61.00 61.00 61.50 61.00 61.50 1,400 85,500 61.071 48.27 48.27 48.67 48.27 48.67 1,769 48.330 0.00%
2023-11-27 0 61.00 60.00 61.50 60.00 61.00 600 36,200 60.333 48.27 47.48 48.67 47.48 48.27 758 47.746 1.67%
2023-11-24 0 60.00 59.60 61.50 - - 0 0 - 47.48 47.17 48.67 - - 0 - 0.00%
2023-11-23 0 60.00 59.60 61.50 59.50 61.50 1,200 71,800 59.833 47.48 47.17 48.67 47.09 48.67 1,516 47.350 0.00%
2023-11-22 0 60.00 59.60 61.00 - - 0 0 - 47.48 47.17 48.27 - - 0 - 0.00%
2023-11-21 0 60.00 59.60 61.00 - - 6 369 61.500 47.48 47.17 48.27 - - 8 48.669 0.00%
2023-11-20 0 60.00 59.50 60.50 59.50 61.00 3,200 193,900 60.594 47.48 47.09 47.88 47.09 48.27 4,044 47.952 -0.83%
2023-11-17 0 60.50 59.50 61.50 - - 0 0 - 47.88 47.09 48.67 - - 0 - 0.00%
2023-11-16 0 60.50 59.80 61.00 - - 0 0 - 47.88 47.32 48.27 - - 0 - 0.00%
2023-11-15 0 60.50 59.50 61.50 59.30 60.50 4,000 238,320 59.580 47.88 47.09 48.67 46.93 47.88 5,055 47.149 1.00%
2023-11-14 0 59.90 59.50 61.20 59.90 59.90 400 23,960 59.900 47.40 47.09 48.43 47.40 47.40 505 47.403 0.00%
2023-11-13 0 59.90 59.90 61.20 59.90 59.95 1,200 71,930 59.942 47.40 47.40 48.43 47.40 47.44 1,516 47.436 0.00%
2023-11-10 0 59.90 59.90 59.95 59.90 59.90 400 23,960 59.900 47.40 47.40 47.44 47.40 47.40 505 47.403 0.00%
2023-11-09 0 59.90 59.90 61.50 59.90 60.00 2,400 143,800 59.917 47.40 47.40 48.67 47.40 47.48 3,033 47.416 -0.58%
2023-11-08 0 60.25 60.25 61.30 60.25 60.35 1,200 72,340 60.283 47.68 47.68 48.51 47.68 47.76 1,516 47.706 -0.08%
2023-11-07 0 60.30 60.30 61.50 - - 20 1,230 61.500 47.72 47.72 48.67 - - 25 48.669 0.00%
2023-11-06 0 60.30 60.30 60.45 60.30 60.45 600 36,240 60.400 47.72 47.72 47.84 47.72 47.84 758 47.798 -0.25%
2023-11-03 0 60.45 60.45 61.50 60.45 61.50 400 24,390 60.975 47.84 47.84 48.67 47.84 48.67 505 48.253 0.25%
2023-11-02 0 60.30 60.30 61.50 - - 0 0 - 47.72 47.72 48.67 - - 0 - 0.00%
2023-11-01 0 60.30 59.65 61.50 - - 0 0 - 47.72 47.20 48.67 - - 0 - 0.00%
2023-10-31 0 60.30 60.00 61.50 60.30 60.30 400 24,120 60.300 47.72 47.48 48.67 47.72 47.72 505 47.719 -1.95%
2023-10-30 0 61.50 60.30 61.50 - - 0 0 - 48.67 47.72 48.67 - - 0 - 0.00%
2023-10-27 0 61.50 55.55 61.50 61.45 61.50 400 24,590 61.475 48.67 43.96 48.67 48.63 48.67 505 48.649 1.99%
2023-10-26 0 60.30 60.30 61.50 60.30 60.30 400 24,120 60.300 47.72 47.72 48.67 47.72 47.72 505 47.719 0.00%
2023-10-25 0 60.30 60.30 61.50 60.30 61.50 600 36,420 60.700 47.72 47.72 48.67 47.72 48.67 758 48.036 0.00%
2023-10-24 0 60.30 60.00 61.50 60.30 60.30 403 24,304 60.308 47.72 47.48 48.67 47.72 47.72 509 47.725 0.67%
2023-10-20 0 59.90 58.55 61.50 59.90 60.30 400 24,040 60.100 47.40 46.33 48.67 47.40 47.72 505 47.561 -0.66%
2023-10-19 0 60.30 60.30 61.50 60.30 60.30 800 48,240 60.300 47.72 47.72 48.67 47.72 47.72 1,011 47.719 -0.41%
2023-10-18 0 60.55 60.55 61.45 60.55 61.50 630 38,363 60.894 47.92 47.92 48.63 47.92 48.67 796 48.189 -1.54%
2023-10-17 0 61.50 60.50 61.50 61.50 61.50 600 36,900 61.500 48.67 47.88 48.67 48.67 48.67 758 48.669 0.00%
2023-10-16 0 61.50 60.00 61.50 60.05 61.50 1,200 73,440 61.200 48.67 47.48 48.67 47.52 48.67 1,516 48.431 0.00%
2023-10-13 0 61.50 61.50 65.00 - - 0 0 - 48.67 48.67 51.44 - - 0 - 0.00%
2023-10-12 0 61.50 61.50 64.00 - - 0 0 - 48.67 48.67 50.65 - - 0 - 0.00%
2023-10-11 0 61.50 61.50 63.50 61.00 62.80 2,800 172,170 61.489 48.67 48.67 50.25 48.27 49.70 3,538 48.660 1.15%
2023-10-10 0 60.80 60.80 62.40 60.80 60.85 600 36,490 60.817 48.11 48.11 49.38 48.11 48.15 758 48.128 -2.72%
2023-10-09 0 62.50 58.75 - - - 0 0 - 49.46 46.49 - - - 0 - 0.00%
2023-10-06 0 62.50 62.50 64.50 62.50 62.50 200 12,500 62.500 49.46 49.46 51.04 49.46 49.46 253 49.460 0.00%
2023-10-05 0 62.50 60.20 62.75 60.05 62.75 600 37,060 61.767 49.46 47.64 49.66 47.52 49.66 758 48.880 -0.40%
2023-10-04 0 62.75 58.80 62.85 - - 0 0 - 49.66 46.53 49.74 - - 0 - 0.00%
2023-10-03 0 62.75 58.70 64.75 62.75 62.75 200 12,550 62.750 49.66 46.45 51.24 49.66 49.66 253 49.658 0.00%
2023-09-29 0 63.05 64.20 65.50 63.05 65.20 400 25,650 64.125 49.66 50.56 51.59 49.66 51.35 508 50.505 -2.70%
2023-09-28 0 64.80 63.05 65.00 - - 0 0 - 51.04 49.66 51.19 - - 0 - 0.00%
2023-09-27 0 64.80 63.10 64.80 64.90 64.95 1,800 116,870 64.928 51.04 49.70 51.04 51.12 51.15 2,285 51.137 -0.31%
2023-09-26 0 65.00 65.00 66.00 65.00 65.00 600 39,000 65.000 51.19 51.19 51.98 51.19 51.19 762 51.194 0.00%
2023-09-25 0 65.00 64.00 68.85 65.00 65.00 1,000 65,000 65.000 51.19 50.41 54.23 51.19 51.19 1,270 51.194 0.00%
2023-09-22 0 65.00 65.00 66.50 65.00 65.00 1,800 117,000 65.000 51.19 51.19 52.38 51.19 51.19 2,285 51.194 0.15%
2023-09-21 0 64.90 64.90 66.00 64.90 65.45 2,602 169,187 65.022 51.12 51.12 51.98 51.12 51.55 3,304 51.211 -0.31%
2023-09-20 0 65.10 65.10 65.45 - - 0 0 - 51.27 51.27 51.55 - - 0 - 0.00%
2023-09-19 0 65.10 65.00 65.40 - - 0 0 - 51.27 51.19 51.51 - - 0 - 0.00%
2023-09-18 0 65.10 65.10 66.60 - - 0 0 - 51.27 51.27 52.45 - - 0 - 0.15%
2023-09-15 0 65.00 64.00 67.00 63.70 66.00 1,400 90,740 64.814 51.19 50.41 52.77 50.17 51.98 1,778 51.048 2.85%
2023-09-14 0 63.20 63.20 68.85 63.15 63.35 600 37,970 63.283 49.78 49.78 54.23 49.74 49.89 762 49.842 -0.24%
2023-09-13 0 63.35 63.35 63.50 63.35 63.50 400 25,370 63.425 49.89 49.89 50.01 49.89 50.01 508 49.953 -0.24%
2023-09-12 0 63.50 63.45 63.80 63.50 64.00 1,200 76,550 63.792 50.01 49.97 50.25 50.01 50.41 1,524 50.242 -2.01%
2023-09-11 0 64.80 64.80 65.50 64.55 65.50 600 38,970 64.950 51.04 51.04 51.59 50.84 51.59 762 51.154 -4.14%
2023-09-07 0 67.60 66.60 67.60 - - 16 1,087 67.938 53.24 52.45 53.24 - - 20 53.507 0.00%
2023-09-06 0 67.60 64.70 68.00 - - 0 0 - 53.24 50.96 53.56 - - 0 - 0.00%
2023-09-05 0 67.60 66.90 68.00 - - 0 0 - 53.24 52.69 53.56 - - 0 - 0.00%
2023-09-04 0 67.60 66.90 67.60 66.90 67.60 1,800 120,580 66.989 53.24 52.69 53.24 52.69 53.24 2,285 52.760 1.65%
2023-08-31 0 66.50 64.10 66.65 - - 0 0 - 52.38 50.48 52.49 - - 0 - 0.00%
2023-08-30 0 66.50 66.50 67.10 66.25 66.70 1,600 106,390 66.494 52.38 52.38 52.85 52.18 52.53 2,031 52.370 0.76%
2023-08-29 0 66.00 65.60 66.85 64.95 66.00 2,200 143,550 65.250 51.98 51.67 52.65 51.15 51.98 2,793 51.391 1.85%
2023-08-28 0 64.80 63.15 64.80 - - 0 0 - 51.04 49.74 51.04 - - 0 - 0.00%
2023-08-25 0 64.80 64.80 64.95 64.80 64.90 6,600 427,810 64.820 51.04 51.04 51.15 51.04 51.12 8,380 51.052 1.25%
2023-08-24 0 64.00 64.00 64.75 64.00 64.05 800 51,210 64.013 50.41 50.41 51.00 50.41 50.45 1,016 50.416 1.59%
2023-08-23 0 63.00 63.00 68.85 63.00 64.30 4,600 292,540 63.596 49.62 49.62 54.23 49.62 50.64 5,841 50.088 -2.02%
2023-08-22 0 64.30 64.30 65.05 64.30 65.05 400 25,870 64.675 50.64 50.64 51.23 50.64 51.23 508 50.938 -0.85%
2023-08-21 0 64.85 64.50 64.85 64.85 65.50 2,809 182,522 64.978 51.08 50.80 51.08 51.08 51.59 3,567 51.176 -3.21%
2023-08-18 0 67.00 58.20 68.85 66.00 67.80 600 40,160 66.933 52.77 45.84 54.23 51.98 53.40 762 52.716 -1.33%
2023-08-17 0 67.90 67.90 68.80 67.90 67.90 6,896 468,180 67.892 53.48 53.48 54.19 53.48 53.48 8,756 53.471 0.00%
2023-08-16 0 67.90 66.05 67.90 - - 0 0 - 53.48 52.02 53.48 - - 0 - 0.00%
2023-08-15 0 67.90 67.90 68.25 - - 0 0 - 53.48 53.48 53.75 - - 0 - 0.00%
2023-08-14 0 67.90 67.90 68.40 67.90 67.90 2,200 149,380 67.900 53.48 53.48 53.87 53.48 53.48 2,793 53.478 0.00%
2023-08-11 0 67.90 67.00 67.90 - - 0 0 - 53.48 52.77 53.48 - - 0 - 0.00%
2023-08-10 0 67.90 67.50 68.40 67.90 68.00 1,000 67,940 67.940 53.48 53.16 53.87 53.48 53.56 1,270 53.509 -0.15%
2023-08-09 0 68.00 67.90 68.50 - - 0 0 - 53.56 53.48 53.95 - - 0 - 0.00%
2023-08-08 0 68.00 67.70 68.60 - - 0 0 - 53.56 53.32 54.03 - - 0 - 0.00%
2023-08-07 0 68.00 67.90 68.65 - - 22 1,510 68.636 53.56 53.48 54.07 - - 28 54.058 0.00%
2023-08-04 0 68.00 67.90 68.65 - - 0 0 - 53.56 53.48 54.07 - - 0 - 0.00%
2023-08-03 0 68.00 68.00 68.25 68.00 68.00 400 27,200 68.000 53.56 53.56 53.75 53.56 53.56 508 53.557 -0.29%
2023-08-02 0 68.20 68.00 68.20 68.00 68.25 400 27,250 68.125 53.71 53.56 53.71 53.56 53.75 508 53.655 -0.07%
2023-08-01 0 68.25 68.25 68.65 68.00 68.10 600 40,820 68.033 53.75 53.75 54.07 53.56 53.64 762 53.583 -0.58%
2023-07-31 0 68.65 68.65 68.85 68.10 68.85 3,000 206,020 68.673 54.07 54.07 54.23 53.64 54.23 3,809 54.087 -0.15%
2023-07-28 0 68.75 68.65 68.75 - - 0 0 - 54.15 54.07 54.15 - - 0 - -0.15%
2023-07-27 0 68.85 68.30 68.85 68.80 68.85 3,800 261,610 68.845 54.23 53.79 54.23 54.19 54.23 4,825 54.222 0.81%
2023-07-26 0 68.30 68.00 68.85 68.00 68.85 800 54,910 68.638 53.79 53.56 54.23 53.56 54.23 1,016 54.059 -0.29%
2023-07-25 0 68.50 68.50 68.85 68.00 68.00 400 27,200 68.000 53.95 53.95 54.23 53.56 53.56 508 53.557 0.88%
2023-07-24 0 67.90 67.70 68.85 67.90 67.90 600 40,740 67.900 53.48 53.32 54.23 53.48 53.48 762 53.478 -0.07%
2023-07-21 0 67.95 67.95 68.85 67.90 67.90 407 27,641 67.914 53.52 53.52 54.23 53.48 53.48 517 53.489 -0.37%
2023-07-20 0 68.20 68.10 68.85 - - 0 0 - 53.71 53.64 54.23 - - 0 - 0.00%
2023-07-19 0 68.20 68.20 68.80 68.05 68.75 800 54,850 68.563 53.71 53.71 54.19 53.60 54.15 1,016 54.000 0.29%
2023-07-18 0 68.00 68.00 68.85 68.00 68.00 800 54,820 68.525 53.56 53.56 54.23 53.56 53.56 1,016 53.970 -1.23%
2023-07-14 0 68.85 68.80 71.00 68.80 68.85 11,200 770,570 68.801 54.23 54.19 55.92 54.19 54.23 14,220 54.187 0.07%
2023-07-13 0 68.80 68.65 68.80 68.75 68.90 16,000 1,101,510 68.844 54.19 54.07 54.19 54.15 54.27 20,315 54.222 -0.29%
2023-07-12 0 69.00 68.90 70.00 69.00 70.50 800 55,740 69.675 54.34 54.27 55.13 54.34 55.53 1,016 54.876 0.00%
2023-07-11 0 69.00 69.00 70.50 - - 0 0 - 54.34 54.34 55.53 - - 0 - 0.07%
2023-07-10 0 68.95 68.90 70.40 - - 0 0 - 54.30 54.27 55.45 - - 0 - 0.00%
2023-07-07 0 68.95 68.90 70.50 68.95 69.85 421 29,240 69.454 54.30 54.27 55.53 54.30 55.01 535 54.701 -1.50%
2023-07-06 0 70.00 68.90 70.00 68.80 70.00 6,400 441,060 68.916 55.13 54.27 55.13 54.19 55.13 8,126 54.278 0.00%
2023-07-05 0 70.00 70.00 70.95 70.00 70.00 1,000 70,000 70.000 55.13 55.13 55.88 55.13 55.13 1,270 55.132 -0.85%
2023-07-04 0 70.60 70.00 72.00 70.00 70.00 1,000 70,000 70.000 55.60 55.13 56.71 55.13 55.13 1,270 55.132 1.29%
2023-07-03 0 69.70 69.70 69.80 68.80 69.70 6,400 442,490 69.139 54.90 54.90 54.97 54.19 54.90 8,126 54.454 -1.55%
2023-06-30 0 70.80 70.30 71.00 70.55 70.80 800 56,500 70.625 55.76 55.37 55.92 55.56 55.76 1,016 55.624 0.28%
2023-06-29 0 70.60 70.00 71.50 70.00 71.00 1,800 127,600 70.889 55.60 55.13 56.31 55.13 55.92 2,285 55.832 -0.56%
2023-06-28 0 71.00 71.00 72.80 70.40 71.20 4,000 283,920 70.980 55.92 55.92 57.34 55.45 56.08 5,079 55.904 -0.28%
2023-06-27 0 71.20 71.20 73.50 - - 0 0 - 56.08 56.08 57.89 - - 0 - 0.28%
2023-06-26 0 71.00 70.10 71.20 71.00 71.15 1,500 106,630 71.087 55.92 55.21 56.08 55.92 56.04 1,905 55.988 -0.14%
2023-06-23 0 71.10 71.10 71.50 71.10 71.10 1,800 127,980 71.100 56.00 56.00 56.31 56.00 56.00 2,285 55.998 -0.14%
2023-06-21 0 71.20 70.05 71.10 - - 6 476 79.333 56.08 55.17 56.00 - - 8 62.483 0.85%
2023-06-20 0 70.60 70.00 70.50 70.00 70.00 800 56,000 70.000 55.60 55.13 55.53 55.13 55.13 1,016 55.132 1.58%
2023-06-19 0 69.50 69.20 70.95 69.50 70.30 400 27,960 69.900 54.74 54.50 55.88 54.74 55.37 508 55.053 -2.04%
2023-06-16 0 70.95 70.05 70.95 71.00 71.00 600 42,600 71.000 55.88 55.17 55.88 55.92 55.92 762 55.919 -0.07%
2023-06-15 0 71.00 69.55 71.00 69.00 71.00 4,887 341,239 69.826 55.92 54.78 55.92 54.34 55.92 6,205 54.995 0.00%
2023-06-14 0 71.00 69.80 79.00 71.00 71.00 431 30,545 70.870 55.92 54.97 62.22 55.92 55.92 547 55.817 0.07%
2023-06-13 0 70.95 69.50 71.00 70.00 71.00 1,800 126,580 70.322 55.88 54.74 55.92 55.13 55.92 2,285 55.386 -0.21%
2023-06-12 0 71.10 69.95 75.00 - - 0 0 - 56.00 55.09 59.07 - - 0 - 0.00%
2023-06-09 0 71.10 69.80 72.50 70.00 71.10 400 28,220 70.550 56.00 54.97 57.10 55.13 56.00 508 55.565 -0.70%
2023-06-08 0 71.60 70.15 71.60 - - 0 0 - 56.39 55.25 56.39 - - 0 - 0.00%
2023-06-07 0 71.60 69.55 72.50 - - 144 10,182 70.708 56.39 54.78 57.10 - - 183 55.690 0.85%
2023-06-06 0 71.00 70.00 72.50 70.00 70.00 400 28,000 70.000 55.92 55.13 57.10 55.13 55.13 508 55.132 1.43%
2023-06-05 0 70.00 69.00 72.50 - - 0 0 - 55.13 54.34 57.10 - - 0 - 0.00%
2023-06-02 0 70.00 69.35 71.40 69.30 70.00 600 41,770 69.617 55.13 54.62 56.23 54.58 55.13 762 54.830 -1.96%
2023-06-01 0 72.50 70.05 72.50 72.50 72.50 200 14,500 72.500 56.23 54.33 56.23 56.23 56.23 258 56.234 3.50%
2023-05-31 0 70.05 70.00 71.00 69.85 70.45 6,600 463,070 70.162 54.33 54.30 55.07 54.18 54.64 8,509 54.421 -3.38%
2023-05-30 0 72.50 70.40 74.30 72.50 72.50 200 14,500 72.500 56.23 54.61 57.63 56.23 56.23 258 56.234 3.06%
2023-05-29 0 70.35 69.95 77.80 - - 0 0 - 54.57 54.26 60.35 - - 0 - 0.00%
2023-05-25 0 70.35 70.20 73.50 70.15 71.50 1,800 127,950 71.083 54.57 54.45 57.01 54.41 55.46 2,321 55.136 -2.29%
2023-05-24 0 72.00 71.40 73.00 72.00 74.00 5,200 376,400 72.385 55.85 55.38 56.62 55.85 57.40 6,704 56.145 -0.69%
2023-05-23 0 72.50 72.00 77.00 - - 0 0 - 56.23 55.85 59.72 - - 0 - 0.62%
2023-05-22 0 72.05 72.00 73.20 - - 8 616 77.000 55.89 55.85 56.78 - - 10 59.725 0.00%
2023-05-19 0 72.05 71.80 73.50 - - 0 0 - 55.89 55.69 57.01 - - 0 - 0.00%
2023-05-18 0 72.05 71.80 73.20 - - 0 0 - 55.89 55.69 56.78 - - 0 - 0.77%
2023-05-17 0 71.50 71.50 73.35 71.40 71.65 600 42,910 71.517 55.46 55.46 56.89 55.38 55.58 774 55.472 -1.52%
2023-05-16 0 72.60 71.85 74.50 72.60 73.50 400 29,220 73.050 56.31 55.73 57.79 56.31 57.01 516 56.661 -1.16%
2023-05-15 0 73.45 71.35 73.45 - - 0 0 - 56.97 55.34 56.97 - - 0 - 0.00%
2023-05-12 0 73.45 71.80 73.45 - - 0 0 - 56.97 55.69 56.97 - - 0 - 0.00%
2023-05-11 0 73.45 72.35 73.45 - - 0 0 - 56.97 56.12 56.97 - - 0 - -0.07%
2023-05-10 0 73.50 73.00 75.50 73.20 74.00 1,400 102,560 73.257 57.01 56.62 58.56 56.78 57.40 1,805 56.822 0.00%
2023-05-09 0 73.50 73.00 74.00 73.50 74.00 1,400 103,200 73.714 57.01 56.62 57.40 57.01 57.40 1,805 57.176 0.68%
2023-05-08 0 73.00 72.50 73.45 73.00 73.00 2,025 147,825 73.000 56.62 56.23 56.97 56.62 56.62 2,611 56.622 0.27%
2023-05-05 0 72.80 72.50 73.05 71.00 72.80 1,400 101,260 72.329 56.47 56.23 56.66 55.07 56.47 1,805 56.101 1.39%
2023-05-04 0 71.80 71.50 72.50 71.00 71.80 1,000 71,520 71.520 55.69 55.46 56.23 55.07 55.69 1,289 55.474 1.13%
2023-05-03 0 71.00 71.00 73.00 70.30 72.00 1,000 71,460 71.460 55.07 55.07 56.62 54.53 55.85 1,289 55.428 -1.39%
2023-05-02 0 72.00 72.00 74.00 - - 0 0 - 55.85 55.85 57.40 - - 0 - 0.00%
2023-04-28 0 72.00 72.00 73.00 71.90 72.00 4,000 287,900 71.975 55.85 55.85 56.62 55.77 55.85 5,157 55.827 0.00%
2023-04-27 0 72.00 70.50 72.00 - - 0 0 - 55.85 54.68 55.85 - - 0 - 0.00%
2023-04-26 0 72.00 71.25 73.00 - - 7 511 73.000 55.85 55.26 56.62 - - 9 56.622 0.00%
2023-04-25 0 72.00 71.80 73.00 72.00 72.05 4,200 302,450 72.012 55.85 55.69 56.62 55.85 55.89 5,415 55.856 0.00%
2023-04-24 0 72.00 72.00 73.50 72.00 73.00 2,200 160,400 72.909 55.85 55.85 57.01 55.85 56.62 2,836 56.552 -0.41%
2023-04-21 0 72.30 72.30 73.00 72.30 73.00 400 29,060 72.650 56.08 56.08 56.62 56.08 56.62 516 56.351 -0.96%
2023-04-20 0 73.00 73.00 74.00 - - 0 0 - 56.62 56.62 57.40 - - 0 - 0.00%
2023-04-19 0 73.00 73.00 74.50 72.05 73.00 3,200 236,010 73.753 56.62 56.62 57.79 55.89 56.62 4,126 57.206 -2.01%
2023-04-18 0 74.50 74.00 75.00 - - 0 0 - 57.79 57.40 58.17 - - 0 - 0.00%
2023-04-17 0 74.50 74.20 75.00 74.50 74.50 400 29,800 74.500 57.79 57.55 58.17 57.79 57.79 516 57.786 0.74%
2023-04-14 0 73.95 73.95 75.15 73.95 74.00 1,200 88,780 73.983 57.36 57.36 58.29 57.36 57.40 1,547 57.385 -0.74%
2023-04-13 0 74.50 74.50 75.15 73.50 75.50 6,000 450,920 75.153 57.79 57.79 58.29 57.01 58.56 7,735 58.292 -0.86%
2023-04-12 0 75.15 74.60 75.20 74.55 75.50 3,120 234,848 75.272 58.29 57.86 58.33 57.82 58.56 4,022 58.384 -0.20%
2023-04-11 0 75.30 73.50 75.50 - - 0 0 - 58.41 57.01 58.56 - - 0 - 0.00%
2023-04-06 0 75.30 75.30 75.75 75.30 75.80 400 30,220 75.550 58.41 58.41 58.76 58.41 58.79 516 58.600 -0.66%
2023-04-04 0 75.80 75.20 75.80 75.60 75.80 1,200 90,840 75.700 58.79 58.33 58.79 58.64 58.79 1,547 58.716 0.26%
2023-04-03 0 75.60 74.35 76.50 75.60 76.55 800 61,030 76.288 58.64 57.67 59.34 58.64 59.38 1,031 59.172 0.00%
2023-03-31 0 75.60 75.60 77.00 - - 0 0 - 58.64 58.64 59.72 - - 0 - 0.80%
2023-03-30 0 75.00 75.00 77.50 74.80 75.00 600 44,920 74.867 58.17 58.17 60.11 58.02 58.17 774 58.070 -2.34%
2023-03-29 0 76.80 76.80 77.80 76.50 76.50 200 15,300 76.500 59.57 59.57 60.35 59.34 59.34 258 59.337 0.39%
2023-03-28 0 76.50 74.60 78.00 - - 0 0 - 59.34 57.86 60.50 - - 0 - 0.00%
2023-03-27 0 76.50 74.80 76.50 - - 0 0 - 59.34 58.02 59.34 - - 0 - -0.07%
2023-03-24 0 76.55 76.55 78.65 - - 0 0 - 59.38 59.38 61.00 - - 0 - 0.00%
2023-03-23 0 76.55 76.55 78.95 76.50 79.00 1,000 78,500 78.500 59.38 59.38 61.24 59.34 61.28 1,289 60.888 -0.58%
2023-03-22 0 77.00 77.00 78.50 - - 0 0 - 59.72 59.72 60.89 - - 0 - 0.65%
2023-03-21 0 76.50 75.60 79.45 - - 12 953 79.417 59.34 58.64 61.63 - - 15 61.599 0.00%
2023-03-20 0 76.50 76.30 76.50 76.50 77.10 2,600 199,020 76.546 59.34 59.18 59.34 59.34 59.80 3,352 59.373 -1.92%
2023-03-17 0 78.00 78.00 80.00 78.00 78.00 1,354 105,488 77.908 60.50 60.50 62.05 60.50 60.50 1,746 60.429 -2.50%
2023-03-16 0 80.00 79.80 80.00 79.35 80.00 5,800 461,710 79.605 62.05 61.90 62.05 61.55 62.05 7,478 61.746 0.00%
2023-03-15 0 80.00 80.00 80.70 79.60 80.50 4,400 352,670 80.152 62.05 62.05 62.59 61.74 62.44 5,673 62.170 0.38%
2023-03-14 0 79.70 79.70 79.90 79.00 79.60 2,430 192,182 79.087 61.82 61.82 61.97 61.28 61.74 3,133 61.344 0.89%
2023-03-13 0 79.00 79.00 79.40 76.50 79.60 2,400 188,620 78.592 61.28 61.28 61.59 59.34 61.74 3,094 60.959 0.77%
2023-03-10 0 78.40 78.00 78.75 78.00 79.00 9,600 753,750 78.516 60.81 60.50 61.08 60.50 61.28 12,377 60.900 0.13%
2023-03-09 0 78.30 78.30 79.00 76.00 78.30 6,000 464,730 77.455 60.73 60.73 61.28 58.95 60.73 7,735 60.078 3.03%
2023-03-08 0 76.00 75.55 76.45 74.90 76.00 5,400 409,030 75.746 58.95 58.60 59.30 58.10 58.95 6,962 58.752 1.33%
2023-03-07 0 75.00 75.00 75.20 74.50 75.00 8,020 598,769 74.659 58.17 58.17 58.33 57.79 58.17 10,340 57.909 1.35%
2023-03-06 0 74.00 74.00 74.30 73.50 74.50 12,968 960,656 74.079 57.40 57.40 57.63 57.01 57.79 16,719 57.459 0.54%
2023-03-03 0 73.60 73.10 73.80 71.70 73.60 6,400 464,350 72.555 57.09 56.70 57.24 55.61 57.09 8,251 56.277 2.94%
2023-03-02 0 71.50 71.50 73.00 69.50 71.25 10,000 703,780 70.378 55.46 55.46 56.62 53.91 55.26 12,892 54.588 0.85%
2023-03-01 0 70.90 70.30 70.90 70.90 70.90 2,000 141,800 70.900 54.99 54.53 54.99 54.99 54.99 2,578 54.993 0.00%
2023-02-28 0 70.90 70.20 77.80 - - 0 0 - 54.99 54.45 60.35 - - 0 - 0.00%
2023-02-27 0 70.90 70.05 71.05 70.15 71.00 2,200 155,120 70.509 54.99 54.33 55.11 54.41 55.07 2,836 54.690 -0.21%
2023-02-24 0 71.05 70.15 71.05 - - 0 0 - 55.11 54.41 55.11 - - 0 - -0.07%
2023-02-23 0 71.10 70.15 71.80 - - 0 0 - 55.15 54.41 55.69 - - 0 - 0.00%
2023-02-22 0 71.10 70.00 71.50 70.00 70.50 400 28,100 70.250 55.15 54.30 55.46 54.30 54.68 516 54.489 1.57%
2023-02-21 0 70.00 70.00 71.25 70.00 71.00 5,407 380,337 70.342 54.30 54.30 55.26 54.30 55.07 6,971 54.560 -0.36%
2023-02-20 0 70.25 70.25 70.50 70.20 71.00 4,675 329,772 70.539 54.49 54.49 54.68 54.45 55.07 6,027 54.714 -1.06%
2023-02-17 0 71.00 70.60 73.00 - - 0 0 - 55.07 54.76 56.62 - - 0 - 0.00%
2023-02-16 0 71.00 70.60 71.00 - - 0 0 - 55.07 54.76 55.07 - - 0 - 0.00%
2023-02-15 0 71.00 70.65 71.00 71.00 71.00 200 14,200 71.000 55.07 54.80 55.07 55.07 55.07 258 55.071 -0.14%
2023-02-14 0 71.10 71.10 72.50 71.10 71.20 800 56,900 71.125 55.15 55.15 56.23 55.15 55.23 1,031 55.168 -0.70%
2023-02-13 0 71.60 71.50 72.50 71.50 72.50 6,400 460,960 72.025 55.54 55.46 56.23 55.46 56.23 8,251 55.866 -0.83%
2023-02-10 0 72.20 71.50 72.45 71.50 71.50 400 28,700 71.750 56.00 55.46 56.20 55.46 55.46 516 55.653 -0.35%
2023-02-09 0 72.45 72.00 73.95 72.05 72.80 600 43,530 72.550 56.20 55.85 57.36 55.89 56.47 774 56.273 -0.48%
2023-02-08 0 72.80 72.30 74.70 - - 0 0 - 56.47 56.08 57.94 - - 0 - 0.00%
2023-02-07 0 72.80 72.00 73.45 72.80 72.80 3,470 252,675 72.817 56.47 55.85 56.97 56.47 56.47 4,474 56.480 0.55%
2023-02-06 0 72.40 71.50 72.40 - - 0 0 - 56.16 55.46 56.16 - - 0 - 0.00%
2023-02-03 0 72.40 71.90 73.45 72.40 73.80 1,600 116,590 72.869 56.16 55.77 56.97 56.16 57.24 2,063 56.520 0.00%
2023-02-02 0 72.40 71.35 73.00 - - 0 0 - 56.16 55.34 56.62 - - 0 - 0.00%
2023-02-01 0 72.40 71.90 73.00 71.00 72.00 2,200 157,320 71.509 56.16 55.77 56.62 55.07 55.85 2,836 55.466 -0.75%
2023-01-31 0 72.95 72.00 72.95 71.00 73.00 6,800 492,700 72.456 56.58 55.85 56.58 55.07 56.62 8,767 56.200 1.74%
2023-01-30 0 71.70 70.85 72.10 70.00 71.70 2,600 183,270 70.488 55.61 54.95 55.92 54.30 55.61 3,352 54.674 -1.04%
2023-01-27 0 72.45 72.35 72.45 72.50 72.50 200 14,500 72.500 56.20 56.12 56.20 56.23 56.23 258 56.234 -0.07%
2023-01-26 0 72.50 71.00 72.50 72.50 72.50 436 31,610 72.500 56.23 55.07 56.23 56.23 56.23 562 56.234 0.97%
2023-01-20 0 71.80 70.80 72.50 70.80 72.50 3,400 245,030 72.068 55.69 54.92 56.23 54.92 56.23 4,383 55.899 -0.97%
2023-01-19 0 72.50 71.00 72.50 - - 0 0 - 56.23 55.07 56.23 - - 0 - 0.00%
2023-01-18 0 72.50 71.80 72.50 71.00 72.50 2,200 157,330 71.514 56.23 55.69 56.23 55.07 56.23 2,836 55.469 0.28%
2023-01-17 0 72.30 71.50 72.00 72.00 72.30 2,200 158,720 72.145 56.08 55.46 55.85 55.85 56.08 2,836 55.959 1.26%
2023-01-16 0 73.20 72.80 73.20 72.10 73.30 6,000 437,110 72.852 55.38 55.08 55.38 54.55 55.46 7,930 55.118 0.69%
2023-01-13 0 72.70 72.50 72.75 72.20 72.70 1,600 116,120 72.575 55.00 54.85 55.04 54.62 55.00 2,115 54.908 -0.14%
2023-01-12 0 72.80 72.25 72.80 72.00 73.00 6,400 462,870 72.323 55.08 54.66 55.08 54.47 55.23 8,459 54.718 0.07%
2023-01-11 0 72.75 71.55 72.80 71.55 72.90 1,000 72,540 72.540 55.04 54.13 55.08 54.13 55.15 1,322 54.882 1.04%
2023-01-10 0 72.00 71.60 72.90 71.20 72.00 2,400 171,990 71.663 54.47 54.17 55.15 53.87 54.47 3,172 54.218 1.05%
2023-01-09 0 71.25 71.20 71.85 71.25 72.00 843 60,266 71.490 53.91 53.87 54.36 53.91 54.47 1,114 54.087 -0.70%
2023-01-06 0 71.75 71.75 72.00 71.60 72.30 2,400 172,180 71.742 54.28 54.28 54.47 54.17 54.70 3,172 54.278 -0.35%
2023-01-05 0 72.00 72.00 72.20 71.20 72.20 3,800 272,520 71.716 54.47 54.47 54.62 53.87 54.62 5,023 54.258 1.12%
2023-01-04 0 71.20 70.60 71.80 70.60 71.35 1,400 99,430 71.021 53.87 53.41 54.32 53.41 53.98 1,850 53.733 -0.14%
2023-01-03 0 71.30 71.05 71.90 70.25 71.30 3,400 240,560 70.753 53.94 53.75 54.40 53.15 53.94 4,494 53.530 -1.25%
2022-12-30 0 72.20 69.95 72.65 - - 0 0 - 54.62 52.92 54.97 - - 0 - 0.98%
2022-12-29 0 71.50 70.10 71.95 71.00 72.00 3,200 227,470 71.084 54.10 53.04 54.44 53.72 54.47 4,230 53.781 -2.05%
2022-12-28 0 73.00 72.00 73.00 72.00 73.00 2,200 160,400 72.909 55.23 54.47 55.23 54.47 55.23 2,908 55.161 1.39%
2022-12-23 0 72.00 72.00 73.00 - - 0 0 - 54.47 54.47 55.23 - - 0 - 0.00%
2022-12-22 0 72.00 72.00 73.00 72.00 73.95 1,600 116,590 72.869 54.47 54.47 55.23 54.47 55.95 2,115 55.131 0.28%
2022-12-21 0 71.80 71.80 74.95 - - 12 899 74.917 54.32 54.32 56.71 - - 16 56.680 0.00%
2022-12-20 0 71.80 71.00 74.35 71.00 71.00 2,800 198,800 71.000 54.32 53.72 56.25 53.72 53.72 3,701 53.717 -0.55%
2022-12-19 0 72.20 71.20 73.95 71.00 72.20 2,000 143,200 71.600 54.62 53.87 55.95 53.72 54.62 2,643 54.171 1.69%
2022-12-16 0 71.00 70.80 71.00 70.70 71.60 8,400 595,240 70.862 53.72 53.57 53.72 53.49 54.17 11,103 53.612 0.00%
2022-12-15 0 71.00 70.80 75.35 71.00 72.00 400 28,600 71.500 53.72 53.57 57.01 53.72 54.47 529 54.095 -2.47%
2022-12-14 0 72.80 72.80 75.75 72.55 73.55 1,000 73,320 73.320 55.08 55.08 57.31 54.89 55.65 1,322 55.472 -2.93%
2022-12-13 0 75.00 73.55 75.75 75.00 75.80 2,800 210,560 75.200 56.74 55.65 57.31 56.74 57.35 3,701 56.894 1.35%
2022-12-12 0 74.00 74.50 75.00 72.95 75.50 2,000 147,600 73.800 55.99 56.36 56.74 55.19 57.12 2,643 55.835 1.51%
2022-12-09 0 72.90 70.00 72.90 69.00 73.00 10,000 715,320 71.532 55.15 52.96 55.15 52.20 55.23 13,217 54.119 5.96%
2022-12-08 0 68.80 67.85 69.00 68.80 68.95 2,000 137,720 68.860 52.05 51.33 52.20 52.05 52.17 2,643 52.098 0.00%
2022-12-07 0 68.80 68.30 68.95 68.80 69.00 2,912 200,560 68.874 52.05 51.67 52.17 52.05 52.20 3,849 52.108 0.44%
2022-12-06 0 68.50 68.00 68.80 - - 0 0 - 51.83 51.45 52.05 - - 0 - 0.00%
2022-12-05 0 68.50 68.50 69.00 67.00 69.00 3,600 246,360 68.433 51.83 51.83 52.20 50.69 52.20 4,758 51.775 0.00%
2022-12-02 0 68.50 68.00 68.50 65.90 68.50 2,000 136,390 68.195 51.83 51.45 51.83 49.86 51.83 2,643 51.595 0.00%
2022-12-01 0 68.50 68.50 68.95 - - 0 0 - 51.83 51.83 52.17 - - 0 - 0.00%
2022-11-30 0 68.50 68.00 69.00 67.00 68.50 5,600 381,420 68.111 51.83 51.45 52.20 50.69 51.83 7,402 51.531 0.74%
2022-11-29 0 68.00 67.05 68.15 64.95 68.20 3,000 203,410 67.803 51.45 50.73 51.56 49.14 51.60 3,965 51.298 0.00%
2022-11-28 0 68.00 66.85 68.00 68.00 68.00 400 27,200 68.000 51.45 50.58 51.45 51.45 51.45 529 51.447 -0.22%
2022-11-25 0 68.15 67.90 68.20 67.90 68.15 600 40,790 67.983 51.56 51.37 51.60 51.37 51.56 793 51.434 0.00%
2022-11-24 0 68.15 67.00 68.15 66.10 68.15 1,000 67,050 67.050 51.56 50.69 51.56 50.01 51.56 1,322 50.728 -0.07%
2022-11-23 0 68.20 65.55 68.20 - - 0 0 - 51.60 49.59 51.60 - - 0 - -0.80%
2022-11-22 0 68.75 66.65 68.75 - - 0 0 - 52.01 50.43 52.01 - - 0 - -0.07%
2022-11-21 0 68.80 67.80 69.25 64.30 67.75 635 42,396 66.765 52.05 51.30 52.39 48.65 51.26 839 50.513 -1.01%
2022-11-18 0 69.50 68.50 71.55 68.35 70.60 400 27,790 69.475 52.58 51.83 54.13 51.71 53.41 529 52.563 -1.56%
2022-11-17 0 70.60 69.50 70.60 - - 0 0 - 53.41 52.58 53.41 - - 0 - -0.21%
2022-11-16 0 70.75 70.00 70.75 - - 0 0 - 53.53 52.96 53.53 - - 0 - -0.35%
2022-11-15 0 71.00 69.20 71.00 70.00 71.00 2,000 140,200 70.100 53.72 52.35 53.72 52.96 53.72 2,643 53.036 1.43%
2022-11-14 0 70.00 68.00 - 68.00 70.00 800 55,200 69.000 52.96 51.45 - 51.45 52.96 1,057 52.204 2.94%
2022-11-11 0 68.00 67.50 68.50 68.00 68.50 1,400 95,290 68.064 51.45 51.07 51.83 51.45 51.83 1,850 51.496 1.49%
2022-11-10 0 67.00 66.65 67.85 - - 0 0 - 50.69 50.43 51.33 - - 0 - 0.00%
2022-11-09 0 67.00 67.00 68.00 67.00 67.00 1,200 80,400 67.000 50.69 50.69 51.45 50.69 50.69 1,586 50.690 -0.30%
2022-11-08 0 67.20 67.00 68.20 - - 0 0 - 50.84 50.69 51.60 - - 0 - 0.00%
2022-11-07 0 67.20 67.20 67.40 67.20 67.40 800 53,880 67.350 50.84 50.84 50.99 50.84 50.99 1,057 50.955 -0.44%
2022-11-04 0 67.50 67.15 68.80 67.10 68.00 2,600 175,470 67.488 51.07 50.80 52.05 50.77 51.45 3,437 51.060 0.60%
2022-11-03 0 67.10 66.50 67.10 67.00 67.10 1,000 67,050 67.050 50.77 50.31 50.77 50.69 50.77 1,322 50.728 1.28%
2022-11-02 0 66.25 66.25 67.00 - - 0 0 - 50.12 50.12 50.69 - - 0 - 0.61%
2022-11-01 0 65.85 65.85 67.00 65.85 67.00 4,600 303,590 65.998 49.82 49.82 50.69 49.82 50.69 6,080 49.932 -0.23%
2022-10-31 0 66.00 66.00 66.75 66.00 66.00 3,800 250,800 66.000 49.93 49.93 50.50 49.93 49.93 5,023 49.934 -1.35%
2022-10-28 0 66.90 66.60 66.90 66.80 66.95 1,800 120,330 66.850 50.61 50.39 50.61 50.54 50.65 2,379 50.577 -1.04%
2022-10-27 0 67.60 67.00 - - - 0 0 - 51.14 50.69 - - - 0 - 0.90%
2022-10-26 0 67.00 51.05 67.00 67.00 67.00 1,000 67,000 67.000 50.69 38.62 50.69 50.69 50.69 1,322 50.690 -0.30%
2022-10-25 0 67.20 67.20 67.50 67.20 67.55 800 53,970 67.463 50.84 50.84 51.07 50.84 51.11 1,057 51.040 -0.52%
2022-10-24 0 67.55 67.55 68.50 67.50 68.00 6,836 462,936 67.720 51.11 51.11 51.83 51.07 51.45 9,035 51.235 -0.66%
2022-10-21 0 68.00 68.00 68.30 68.00 68.10 1,000 68,040 68.040 51.45 51.45 51.67 51.45 51.52 1,322 51.477 0.00%
2022-10-20 0 68.00 68.00 68.45 67.85 68.00 2,400 163,140 67.975 51.45 51.45 51.79 51.33 51.45 3,172 51.428 -0.44%
2022-10-19 0 68.30 68.00 68.90 68.05 68.50 1,200 81,990 68.325 51.67 51.45 52.13 51.48 51.83 1,586 51.693 -1.01%
2022-10-18 0 69.00 68.05 69.10 68.00 69.00 800 54,980 68.725 52.20 51.48 52.28 51.45 52.20 1,057 51.996 0.07%
2022-10-17 0 68.95 68.00 69.10 68.00 68.95 800 54,590 68.238 52.17 51.45 52.28 51.45 52.17 1,057 51.627 0.36%
2022-10-14 0 68.70 67.95 68.70 67.85 68.70 671 45,667 68.058 51.98 51.41 51.98 51.33 51.98 887 51.491 1.70%
2022-10-13 0 67.55 67.55 68.15 67.55 69.00 3,400 230,250 67.721 51.11 51.11 51.56 51.11 52.20 4,494 51.236 -0.95%
2022-10-12 0 68.20 68.10 70.70 67.15 71.00 6,200 436,330 70.376 51.60 51.52 53.49 50.80 53.72 8,195 53.244 -4.55%
2022-10-11 0 71.45 71.45 72.00 71.45 72.05 6,000 431,690 71.948 54.06 54.06 54.47 54.06 54.51 7,930 54.434 -2.12%
2022-10-10 0 73.00 71.05 73.90 71.05 74.00 813 59,185 72.798 55.23 53.75 55.91 53.75 55.99 1,075 55.077 -2.67%
2022-10-07 0 75.00 72.25 75.00 - - 0 0 - 56.74 54.66 56.74 - - 0 - 0.00%
2022-10-06 0 75.00 70.75 75.50 - - 0 0 - 56.74 53.53 57.12 - - 0 - 0.00%
2022-10-05 0 75.00 71.25 75.00 75.00 75.20 2,200 165,400 75.182 56.74 53.91 56.74 56.74 56.89 2,908 56.881 1.35%
2022-10-03 0 74.00 72.05 74.00 70.35 74.50 11,600 853,210 73.553 55.99 54.51 55.99 53.22 56.36 15,332 55.648 -0.94%
2022-09-30 0 75.00 74.50 75.00 70.45 77.00 9,262 687,792 74.260 56.52 56.14 56.52 53.09 58.02 12,291 55.958 0.00%
2022-09-29 0 75.00 74.80 75.00 74.80 75.90 4,200 315,000 75.000 56.52 56.37 56.52 56.37 57.19 5,574 56.516 0.00%
2022-09-28 0 75.00 73.25 75.40 75.00 75.60 16,000 1,207,880 75.493 56.52 55.20 56.82 56.52 56.97 21,233 56.887 -1.77%
2022-09-27 0 76.35 75.90 78.40 75.60 78.40 600 46,070 76.783 57.53 57.19 59.08 56.97 59.08 796 57.860 -2.80%
2022-09-26 0 78.55 75.80 78.55 - - 0 0 - 59.19 57.12 59.19 - - 0 - -0.57%
2022-09-23 0 79.00 75.70 79.00 78.50 80.50 800 63,600 79.500 59.53 57.04 59.53 59.15 60.66 1,062 59.907 4.29%
2022-09-22 0 75.75 75.75 78.50 75.75 75.90 601 45,588 75.854 57.08 57.08 59.15 57.08 57.19 798 57.159 -0.20%
2022-09-21 0 75.90 75.90 76.90 75.60 76.75 2,000 151,730 75.865 57.19 57.19 57.95 56.97 57.83 2,654 57.168 0.26%
2022-09-20 0 75.70 75.60 78.45 75.50 78.50 8,000 606,800 75.850 57.04 56.97 59.12 56.89 59.15 10,616 57.157 -3.57%
2022-09-19 0 78.50 76.90 79.60 76.90 78.50 600 46,690 77.817 59.15 57.95 59.98 57.95 59.15 796 58.639 0.00%
2022-09-16 0 78.50 78.05 79.00 78.50 78.50 200 15,700 78.500 59.15 58.81 59.53 59.15 59.15 265 59.153 0.00%
2022-09-15 0 78.50 78.50 79.60 78.50 79.00 400 31,500 78.750 59.15 59.15 59.98 59.15 59.53 531 59.342 -0.06%
2022-09-14 0 78.55 78.50 80.40 78.55 80.50 400 31,810 79.525 59.19 59.15 60.59 59.19 60.66 531 59.926 -2.42%
2022-09-13 0 80.50 80.20 81.50 80.20 80.20 600 48,120 80.200 60.66 60.43 61.41 60.43 60.43 796 60.434 0.12%
2022-09-09 0 80.40 80.40 81.60 80.40 80.50 1,400 112,680 80.486 60.59 60.59 61.49 60.59 60.66 1,858 60.650 0.00%
2022-09-08 0 80.40 79.00 80.50 - - 0 0 - 60.59 59.53 60.66 - - 0 - 0.00%
2022-09-07 0 80.40 79.55 80.50 - - 18 1,453 80.722 60.59 59.94 60.66 - - 24 60.828 1.07%
2022-09-06 0 79.55 79.55 82.10 79.50 79.50 1,200 95,400 79.500 59.94 59.94 61.87 59.91 59.91 1,592 59.907 -1.79%
2022-09-05 0 81.00 79.50 81.00 80.50 81.00 5,000 404,240 80.848 61.04 59.91 61.04 60.66 61.04 6,635 60.923 0.00%
2022-09-02 0 81.00 79.50 81.50 81.00 81.00 3,600 291,600 81.000 61.04 59.91 61.41 61.04 61.04 4,777 61.037 0.00%
2022-09-01 0 81.00 81.00 81.50 81.00 81.00 3,000 243,000 81.000 61.04 61.04 61.41 61.04 61.04 3,981 61.037 0.00%
2022-08-31 0 81.00 81.00 81.20 81.00 81.00 600 48,600 81.000 61.04 61.04 61.19 61.04 61.04 796 61.037 -0.37%
2022-08-30 0 81.30 81.00 81.50 81.00 81.50 1,600 129,900 81.188 61.26 61.04 61.41 61.04 61.41 2,123 61.179 -0.25%
2022-08-29 0 81.50 78.10 82.00 81.50 82.50 1,400 115,300 82.357 61.41 58.85 61.79 61.41 62.17 1,858 62.060 -1.21%
2022-08-26 0 82.50 80.50 82.50 82.65 82.70 1,000 82,670 82.670 62.17 60.66 62.17 62.28 62.32 1,327 62.296 1.23%
2022-08-25 0 81.50 81.50 82.65 81.50 81.50 1,800 146,700 81.500 61.41 61.41 62.28 61.41 61.41 2,389 61.414 0.62%
2022-08-24 0 81.00 81.00 81.50 - - 0 0 - 61.04 61.04 61.41 - - 0 - 0.43%
2022-08-23 0 80.65 80.05 81.90 80.00 80.65 2,000 160,320 80.160 60.77 60.32 61.72 60.28 60.77 2,654 60.404 -0.06%
2022-08-22 0 80.70 80.70 81.65 80.50 80.50 400 32,200 80.500 60.81 60.81 61.53 60.66 60.66 531 60.661 0.25%
2022-08-19 0 80.50 80.50 81.40 80.50 80.50 201 16,180 80.498 60.66 60.66 61.34 60.66 60.66 267 60.659 0.25%
2022-08-18 0 80.30 80.30 80.75 80.30 80.80 5,800 467,750 80.647 60.51 60.51 60.85 60.51 60.89 7,697 60.771 -0.86%
2022-08-17 0 81.00 81.00 81.85 80.65 81.00 3,600 291,020 80.839 61.04 61.04 61.68 60.77 61.04 4,777 60.916 0.25%
2022-08-16 0 80.80 80.85 81.85 80.80 80.80 1,800 145,440 80.800 60.89 60.92 61.68 60.89 60.89 2,389 60.887 0.19%
2022-08-15 0 80.65 80.65 81.50 79.50 80.65 6,200 497,890 80.305 60.77 60.77 61.41 59.91 60.77 8,228 60.513 -0.43%
2022-08-12 0 81.00 81.00 81.50 81.00 81.00 2,200 178,200 81.000 61.04 61.04 61.41 61.04 61.04 2,920 61.037 0.00%
2022-08-11 0 81.00 81.00 81.50 81.00 81.00 800 64,800 81.000 61.04 61.04 61.41 61.04 61.04 1,062 61.037 0.00%
2022-08-10 0 81.00 81.00 82.70 81.00 81.00 2,000 162,000 81.000 61.04 61.04 62.32 61.04 61.04 2,654 61.037 -0.61%
2022-08-09 0 81.50 81.05 82.00 81.50 81.50 343 27,768 80.956 61.41 61.08 61.79 61.41 61.41 455 61.004 0.62%
2022-08-08 0 81.00 80.90 82.10 80.30 81.05 6,600 534,050 80.917 61.04 60.96 61.87 60.51 61.08 8,759 60.975 -1.52%
2022-08-05 0 82.25 82.00 82.25 82.00 83.15 2,416 199,470 82.562 61.98 61.79 61.98 61.79 62.66 3,206 62.214 -1.08%
2022-08-04 0 83.15 82.05 84.10 82.95 83.15 8,800 730,190 82.976 62.66 61.83 63.37 62.51 62.66 11,678 62.526 1.40%
2022-08-03 0 82.00 82.00 82.95 81.50 84.00 4,000 332,340 83.085 61.79 61.79 62.51 61.41 63.30 5,308 62.608 -2.90%
2022-08-02 0 84.45 84.00 84.45 84.50 84.80 1,000 84,740 84.740 63.64 63.30 63.64 63.67 63.90 1,327 63.856 -0.65%
2022-08-01 0 85.00 84.05 85.00 85.45 88.50 4,000 345,460 86.365 64.05 63.34 64.05 64.39 66.69 5,308 65.080 -1.85%
2022-07-29 0 86.60 86.00 86.60 86.10 86.20 800 68,920 86.150 65.26 64.81 65.26 64.88 64.96 1,062 64.918 -0.69%
2022-07-28 0 87.20 86.40 87.20 87.20 87.20 200 17,440 87.200 65.71 65.11 65.71 65.71 65.71 265 65.709 0.29%
2022-07-27 0 86.95 86.25 86.95 87.00 87.00 200 17,400 87.000 65.52 64.99 65.52 65.56 65.56 265 65.559 -0.06%
2022-07-26 0 87.00 86.00 87.95 - - 0 0 - 65.56 64.81 66.27 - - 0 - 0.00%
2022-07-25 0 87.00 85.90 89.00 86.00 87.00 1,400 120,640 86.171 65.56 64.73 67.07 64.81 65.56 1,858 64.934 -0.46%
2022-07-22 0 87.40 86.15 87.40 86.05 87.50 1,468 128,000 87.193 65.86 64.92 65.86 64.84 65.94 1,948 65.704 -0.11%
2022-07-21 0 87.50 86.05 87.50 87.50 88.00 1,600 140,600 87.875 65.94 64.84 65.94 65.94 66.31 2,123 66.218 -0.57%
2022-07-20 0 88.00 85.45 88.00 88.00 88.00 200 17,600 88.000 66.31 64.39 66.31 66.31 66.31 265 66.312 0.00%
2022-07-19 0 88.00 86.05 88.20 88.00 88.00 3,100 272,740 87.981 66.31 64.84 66.46 66.31 66.31 4,114 66.298 0.00%
2022-07-18 0 88.00 85.05 88.00 88.80 88.80 1,000 88,800 88.800 66.31 64.09 66.31 66.92 66.92 1,327 66.915 0.92%
2022-07-15 0 87.20 85.30 87.20 87.20 87.20 1,000 87,200 87.200 65.71 64.28 65.71 65.71 65.71 1,327 65.709 -0.34%
2022-07-14 0 87.50 86.20 87.50 87.50 87.70 1,800 157,580 87.544 65.94 64.96 65.94 65.94 66.09 2,389 65.969 -0.23%
2022-07-13 0 87.70 87.60 87.80 87.60 87.70 1,000 87,660 87.660 66.09 66.01 66.16 66.01 66.09 1,327 66.056 0.11%
2022-07-12 0 87.60 86.20 88.00 87.60 87.60 1,000 87,600 87.600 66.01 64.96 66.31 66.01 66.01 1,327 66.011 0.00%
2022-07-11 0 87.60 87.50 87.60 - - 0 0 - 66.01 65.94 66.01 - - 0 - 0.00%
2022-07-08 0 87.60 86.50 88.00 86.50 87.60 1,534 133,612 87.100 66.01 65.18 66.31 65.18 66.01 2,036 65.634 -0.23%
2022-07-07 0 87.80 86.65 88.00 87.00 87.00 600 52,200 87.000 66.16 65.29 66.31 65.56 65.56 796 65.559 -0.23%
2022-07-06 0 88.00 86.05 88.00 88.00 88.00 1,400 123,200 88.000 66.31 64.84 66.31 66.31 66.31 1,858 66.312 -0.11%
2022-07-05 0 88.10 88.10 88.30 88.10 88.10 400 35,240 88.100 66.39 66.39 66.54 66.39 66.39 531 66.388 -0.23%
2022-07-04 0 88.30 88.30 89.90 88.30 88.30 3,000 264,900 88.300 66.54 66.54 67.74 66.54 66.54 3,981 66.538 0.00%
2022-06-30 0 88.30 87.00 88.30 88.50 88.90 1,000 88,740 88.740 66.54 65.56 66.54 66.69 66.99 1,327 66.870 1.49%
2022-06-29 0 87.00 86.80 88.70 87.00 88.00 7,206 628,779 87.258 65.56 65.41 66.84 65.56 66.31 9,563 65.753 -1.14%
2022-06-28 0 88.00 86.85 88.80 87.40 89.40 4,600 404,470 87.928 66.31 65.45 66.92 65.86 67.37 6,104 66.258 -0.23%
2022-06-27 0 88.20 87.60 88.50 88.20 88.50 4,400 388,480 88.291 66.46 66.01 66.69 66.46 66.69 5,839 66.531 -1.89%
2022-06-24 0 89.90 89.00 89.90 89.60 89.90 1,000 89,740 89.740 67.74 67.07 67.74 67.52 67.74 1,327 67.623 0.78%
2022-06-23 0 89.20 89.00 89.50 89.20 89.20 1,000 89,200 89.200 67.22 67.07 67.44 67.22 67.22 1,327 67.216 -0.34%
2022-06-22 0 89.50 89.30 89.90 89.50 89.50 1,000 89,500 89.500 67.44 67.29 67.74 67.44 67.44 1,327 67.442 -0.44%
2022-06-21 0 89.90 89.00 89.90 89.50 90.00 1,600 143,410 89.631 67.74 67.07 67.74 67.44 67.82 2,123 67.541 0.67%
2022-06-20 0 89.30 89.30 90.40 89.30 90.35 2,200 196,740 89.427 67.29 67.29 68.12 67.29 68.08 2,920 67.388 -0.78%
2022-06-17 0 90.00 88.50 90.00 - - 0 0 - 67.82 66.69 67.82 - - 0 - 0.00%
2022-06-16 0 90.00 88.80 90.05 89.00 90.00 800 71,800 89.750 67.82 66.92 67.86 67.07 67.82 1,062 67.631 0.78%
2022-06-15 0 89.30 88.50 89.95 89.30 89.30 800 71,440 89.300 67.29 66.69 67.78 67.29 67.29 1,062 67.292 -0.72%
2022-06-14 0 89.95 89.80 89.95 90.00 90.00 1,224 110,160 90.000 67.78 67.67 67.78 67.82 67.82 1,624 67.819 -0.06%
2022-06-13 0 90.00 88.80 90.00 89.90 90.00 2,800 251,960 89.986 67.82 66.92 67.82 67.74 67.82 3,716 67.808 0.95%
2022-06-10 0 89.15 89.15 90.00 - - 0 0 - 67.18 67.18 67.82 - - 0 - 0.06%
2022-06-09 0 89.10 89.00 90.40 85.00 90.00 3,000 268,820 89.607 67.14 67.07 68.12 64.05 67.82 3,981 67.523 -0.56%
2022-06-08 0 89.60 89.10 90.00 89.00 90.00 33,416 2,999,940 89.776 67.52 67.14 67.82 67.07 67.82 44,345 67.650 -0.44%
2022-06-07 0 90.00 89.00 90.10 90.00 90.10 1,000 90,040 90.040 67.82 67.07 67.89 67.82 67.89 1,327 67.849 0.00%
2022-06-06 0 90.00 90.00 90.50 88.90 90.45 2,200 197,610 89.823 67.82 67.82 68.20 66.99 68.16 2,920 67.686 1.35%
2022-06-02 0 88.80 88.70 90.80 88.60 88.80 1,400 124,230 88.736 66.92 66.84 68.42 66.76 66.92 1,858 66.867 -0.17%
2022-06-01 0 88.95 88.55 90.90 88.95 88.95 400 35,580 88.950 67.03 66.73 68.50 67.03 67.03 531 67.028 -0.00%
2022-05-31 0 90.05 90.05 90.30 90.05 90.30 1,600 144,130 90.081 67.03 67.03 67.21 67.03 67.21 2,150 67.051 -0.28%
2022-05-30 0 90.30 89.95 90.30 90.30 90.30 200 18,060 90.300 67.21 66.95 67.21 67.21 67.21 269 67.214 0.00%
2022-05-27 0 90.30 89.90 90.30 90.30 90.30 200 18,060 90.300 67.21 66.92 67.21 67.21 67.21 269 67.214 0.00%
2022-05-26 0 90.30 89.90 90.50 90.00 90.00 200 18,000 90.000 67.21 66.92 67.36 66.99 66.99 269 66.991 0.33%
2022-05-25 0 90.00 88.95 90.70 90.00 90.00 200 18,000 90.000 66.99 66.21 67.51 66.99 66.99 269 66.991 0.11%
2022-05-24 0 89.90 89.00 89.95 89.90 89.95 600 53,950 89.917 66.92 66.25 66.95 66.92 66.95 806 66.929 0.00%
2022-05-23 0 89.90 89.00 90.00 89.50 90.00 600 53,800 89.667 66.92 66.25 66.99 66.62 66.99 806 66.743 -1.21%
2022-05-20 0 91.00 89.20 97.00 - - 0 0 - 67.74 66.40 72.20 - - 0 - 1.11%
2022-05-19 0 90.00 89.00 90.00 - - 0 0 - 66.99 66.25 66.99 - - 0 - 0.00%
2022-05-18 0 90.00 89.00 90.60 - - 0 0 - 66.99 66.25 67.44 - - 0 - 0.45%
2022-05-17 0 89.60 89.10 90.00 88.80 90.90 2,400 213,890 89.121 66.69 66.32 66.99 66.10 67.66 3,224 66.336 0.39%
2022-05-16 0 89.25 88.80 89.65 89.60 90.85 800 71,940 89.925 66.43 66.10 66.73 66.69 67.62 1,075 66.935 0.28%
2022-05-13 0 89.00 89.00 89.95 88.00 89.00 6,400 565,400 88.344 66.25 66.25 66.95 65.50 66.25 8,598 65.758 1.71%
2022-05-12 0 87.50 87.50 87.80 87.50 87.85 5,400 473,640 87.711 65.13 65.13 65.35 65.13 65.39 7,255 65.287 -0.51%
2022-05-11 0 87.95 87.90 87.95 87.95 87.95 2,400 211,080 87.950 65.46 65.43 65.46 65.46 65.46 3,224 65.465 0.00%
2022-05-10 0 87.95 87.90 89.20 87.95 88.00 6,523 574,014 87.998 65.46 65.43 66.40 65.46 65.50 8,763 65.501 -0.06%
2022-05-06 0 88.00 87.55 89.00 88.00 88.00 1,000 88,000 88.000 65.50 65.17 66.25 65.50 65.50 1,343 65.502 -1.01%
2022-05-05 0 88.90 88.90 89.00 88.50 88.50 400 35,400 88.500 66.17 66.17 66.25 65.87 65.87 537 65.874 1.02%
2022-05-04 0 88.00 87.55 99.20 88.00 88.00 6,200 545,600 88.000 65.50 65.17 73.84 65.50 65.50 8,330 65.502 -0.45%
2022-05-03 0 88.40 88.05 88.90 - - 0 0 - 65.80 65.54 66.17 - - 0 - 0.00%
2022-04-29 0 88.40 88.00 88.80 88.50 88.50 600 53,100 88.500 65.80 65.50 66.10 65.87 65.87 806 65.874 0.68%
2022-04-28 0 87.80 87.80 89.50 87.80 89.05 4,200 373,030 88.817 65.35 65.35 66.62 65.35 66.28 5,643 66.110 -0.68%
2022-04-27 0 88.40 87.80 89.00 88.00 89.00 800 70,990 88.738 65.80 65.35 66.25 65.50 66.25 1,075 66.051 0.68%
2022-04-26 0 87.80 87.55 88.90 87.80 89.00 2,916 257,418 88.278 65.35 65.17 66.17 65.35 66.25 3,918 65.709 -0.90%
2022-04-25 0 88.60 88.30 89.90 88.00 88.45 5,000 441,540 88.308 65.95 65.73 66.92 65.50 65.84 6,717 65.731 -0.89%
2022-04-22 0 89.40 88.80 89.95 - - 0 0 - 66.54 66.10 66.95 - - 0 - 0.00%
2022-04-21 0 89.40 88.80 89.50 89.40 90.00 400 35,880 89.700 66.54 66.10 66.62 66.54 66.99 537 66.768 0.39%
2022-04-20 0 89.05 89.05 89.30 89.05 89.05 400 35,620 89.050 66.28 66.28 66.47 66.28 66.28 537 66.284 -0.61%
2022-04-19 0 89.60 89.60 90.00 89.30 90.50 3,400 305,100 89.735 66.69 66.69 66.99 66.47 67.36 4,568 66.794 0.34%
2022-04-14 0 89.30 89.20 89.35 89.20 89.50 5,600 500,440 89.364 66.47 66.40 66.51 66.40 66.62 7,523 66.518 0.06%
2022-04-13 0 89.25 89.20 89.50 89.20 90.00 4,400 392,900 89.295 66.43 66.40 66.62 66.40 66.99 5,911 66.466 0.06%
2022-04-12 0 89.20 89.20 91.00 89.00 89.20 1,200 106,880 89.067 66.40 66.40 67.74 66.25 66.40 1,612 66.296 0.34%
2022-04-11 0 88.90 88.80 89.00 89.00 89.60 3,800 339,070 89.229 66.17 66.10 66.25 66.25 66.69 5,105 66.417 -1.22%
2022-04-08 0 90.00 90.00 92.30 89.50 90.00 2,774 249,160 89.820 66.99 66.99 68.70 66.62 66.99 3,727 66.857 0.22%
2022-04-07 0 89.80 89.50 91.00 89.80 90.45 4,600 413,580 89.909 66.84 66.62 67.74 66.84 67.33 6,180 66.923 -0.11%
2022-04-06 0 89.90 89.75 91.20 89.85 91.45 3,000 272,120 90.707 66.92 66.80 67.88 66.88 68.07 4,030 67.517 0.28%
2022-04-04 0 89.65 89.60 92.40 89.35 92.45 2,400 220,020 91.675 66.73 66.69 68.78 66.51 68.81 3,224 68.238 -3.19%
2022-04-01 0 92.60 91.00 92.60 - - 0 0 - 68.93 67.74 68.93 - - 0 - -0.43%
2022-03-31 0 93.00 89.25 93.00 - - 0 0 - 69.22 66.43 69.22 - - 0 - 0.00%
2022-03-30 0 93.00 89.10 93.00 93.00 93.00 1,200 111,600 93.000 69.22 66.32 69.22 69.22 69.22 1,612 69.224 0.00%
2022-03-29 0 93.00 91.90 93.00 91.90 93.00 2,000 184,020 92.010 69.22 68.41 69.22 68.41 69.22 2,687 68.487 1.20%
2022-03-28 0 91.90 89.10 94.95 91.90 92.00 800 73,560 91.950 68.41 66.32 70.68 68.41 68.48 1,075 68.442 -0.11%
2022-03-25 0 92.00 90.50 92.00 - - 0 0 - 68.48 67.36 68.48 - - 0 - 0.00%
2022-03-24 0 92.00 89.30 93.50 92.00 92.00 200 18,400 92.000 68.48 66.47 69.60 68.48 68.48 269 68.479 -0.54%
2022-03-23 0 92.50 92.00 92.50 92.50 92.50 800 74,000 92.500 68.85 68.48 68.85 68.85 68.85 1,075 68.852 0.00%
2022-03-22 0 92.50 91.10 93.50 91.30 92.50 2,800 255,910 91.396 68.85 67.81 69.60 67.96 68.85 3,762 68.030 1.65%
2022-03-21 0 91.00 89.15 91.00 89.00 91.30 1,114 99,868 89.648 67.74 66.36 67.74 66.25 67.96 1,497 66.729 1.45%
2022-03-18 0 89.70 89.70 91.35 89.70 91.30 8,200 747,070 91.106 66.77 66.77 68.00 66.77 67.96 11,016 67.814 -1.81%
2022-03-17 0 91.35 90.70 92.00 88.80 92.00 2,000 182,330 91.165 68.00 67.51 68.48 66.10 68.48 2,687 67.858 2.99%
2022-03-16 0 88.70 88.40 89.00 88.10 90.00 4,800 427,910 89.148 66.02 65.80 66.25 65.58 66.99 6,449 66.357 0.34%
2022-03-15 0 88.40 87.50 88.90 87.50 91.00 10,000 895,500 89.550 65.80 65.13 66.17 65.13 67.74 13,435 66.656 -3.39%
2022-03-14 0 91.50 91.10 92.45 91.10 92.50 4,800 439,920 91.650 68.11 67.81 68.81 67.81 68.85 6,449 68.219 -1.29%
2022-03-11 0 92.70 92.10 92.70 92.80 92.80 400 37,120 92.800 69.00 68.55 69.00 69.07 69.07 537 69.075 0.22%
2022-03-10 0 92.50 92.50 92.80 92.50 92.50 3,000 277,500 92.500 68.85 68.85 69.07 68.85 68.85 4,030 68.852 -0.22%
2022-03-09 0 92.70 91.80 92.75 92.45 92.80 5,400 499,840 92.563 69.00 68.33 69.04 68.81 69.07 7,255 68.899 -0.32%
2022-03-08 0 93.00 93.00 93.75 93.00 93.00 600 55,800 93.000 69.22 69.22 69.78 69.22 69.22 806 69.224 0.22%
2022-03-07 0 92.80 92.50 93.50 92.80 93.80 2,325 217,067 93.362 69.07 68.85 69.60 69.07 69.82 3,124 69.493 -1.28%
2022-03-04 0 94.00 93.80 94.30 94.00 94.00 1,400 131,600 94.000 69.97 69.82 70.19 69.97 69.97 1,881 69.968 0.00%
2022-03-03 0 94.00 94.00 94.95 - - 0 0 - 69.97 69.97 70.68 - - 0 - 0.00%
2022-03-02 0 94.00 94.00 95.05 94.00 95.70 1,000 94,350 94.350 69.97 69.97 70.75 69.97 71.23 1,343 70.229 0.00%
2022-03-01 0 94.00 94.00 94.40 94.00 94.40 1,600 150,800 94.250 69.97 69.97 70.27 69.97 70.27 2,150 70.154 -0.48%
2022-02-28 0 94.45 93.90 95.00 94.00 94.50 2,000 188,200 94.100 70.30 69.89 70.71 69.97 70.34 2,687 70.043 0.48%
2022-02-25 0 94.00 94.00 95.00 94.00 94.05 1,200 112,820 94.017 69.97 69.97 70.71 69.97 70.01 1,612 69.981 -0.05%
2022-02-24 0 94.05 94.00 95.40 94.00 95.70 1,335 126,279 94.591 70.01 69.97 71.01 69.97 71.23 1,794 70.408 -0.69%
2022-02-23 0 94.70 94.40 94.95 94.70 94.70 3,000 284,100 94.700 70.49 70.27 70.68 70.49 70.49 4,030 70.489 -0.05%
2022-02-22 0 94.75 94.75 95.00 94.70 95.15 4,000 379,710 94.928 70.53 70.53 70.71 70.49 70.82 5,374 70.659 -0.26%
2022-02-21 0 95.00 94.70 96.80 95.00 95.00 2,000 190,000 95.000 70.71 70.49 72.05 70.71 70.71 2,687 70.713 0.00%
2022-02-18 0 95.00 95.00 96.00 - - 0 0 - 70.71 70.71 71.46 - - 0 - 0.00%
2022-02-17 0 95.00 95.00 95.90 95.00 95.10 2,400 228,020 95.008 70.71 70.71 71.38 70.71 70.79 3,224 70.719 -1.04%
2022-02-16 0 96.00 96.00 96.50 96.00 96.00 200 19,200 96.000 71.46 71.46 71.83 71.46 71.46 269 71.457 0.58%
2022-02-15 0 95.45 95.10 95.80 95.80 95.80 800 76,640 95.800 71.05 70.79 71.31 71.31 71.31 1,075 71.308 -0.37%
2022-02-14 0 95.80 95.40 96.20 95.35 98.40 1,800 173,250 96.250 71.31 71.01 71.61 70.97 73.24 2,418 71.643 0.58%
2022-02-11 0 95.25 95.25 96.20 95.00 95.00 400 38,000 95.000 70.90 70.90 71.61 70.71 70.71 537 70.713 -0.37%
2022-02-10 0 95.60 95.00 96.20 95.00 96.20 1,523 145,374 95.452 71.16 70.71 71.61 70.71 71.61 2,046 71.049 0.10%
2022-02-09 0 95.50 95.50 95.90 95.50 95.50 2,800 267,400 95.500 71.08 71.08 71.38 71.08 71.08 3,762 71.085 1.06%
2022-02-08 0 94.50 94.15 - 94.15 94.15 600 56,490 94.150 70.34 70.08 - 70.08 70.08 806 70.080 -0.05%
2022-02-07 0 94.55 94.50 95.40 94.55 95.45 1,600 152,000 95.000 70.38 70.34 71.01 70.38 71.05 2,150 70.713 -0.94%
2022-02-04 0 95.45 95.00 95.90 95.00 96.00 842 80,619 95.747 71.05 70.71 71.38 70.71 71.46 1,131 71.269 1.01%
2022-01-31 0 94.50 94.10 - 94.50 94.55 2,200 207,910 94.505 70.34 70.04 - 70.34 70.38 2,956 70.344 0.11%
2022-01-28 0 94.40 94.10 95.25 - - 0 0 - 70.27 70.04 70.90 - - 0 - 0.00%
2022-01-27 0 94.40 94.10 - 94.40 94.40 1,800 169,920 94.400 70.27 70.04 - 70.27 70.27 2,418 70.266 0.00%
2022-01-26 0 94.40 94.10 95.20 - - 0 0 - 70.27 70.04 70.86 - - 0 - 0.37%
2022-01-25 0 94.05 94.05 96.00 94.05 94.55 1,600 150,680 94.175 70.01 70.01 71.46 70.01 70.38 2,150 70.098 0.00%
2022-01-24 0 94.05 94.05 94.75 94.00 94.05 1,200 112,920 94.100 70.01 70.01 70.53 69.97 70.01 1,612 70.043 -0.58%
2022-01-21 0 94.60 94.00 94.60 94.00 94.00 200 18,800 94.000 70.41 69.97 70.41 69.97 69.97 269 69.968 0.85%
2022-01-20 0 93.80 93.30 94.70 93.20 94.70 1,293 121,729 94.145 69.82 69.45 70.49 69.37 70.49 1,737 70.076 -1.47%
2022-01-19 0 95.20 93.00 - - - 0 0 - 70.86 69.22 - - - 0 - 0.00%
2022-01-18 0 95.20 95.20 96.00 - - 0 0 - 70.86 70.86 71.46 - - 0 - -0.00%
2022-01-17 0 97.00 97.00 97.40 97.00 97.40 6,000 582,360 97.060 70.86 70.86 71.15 70.86 71.15 8,213 70.905 -0.10%
2022-01-14 0 97.10 96.00 97.10 97.10 97.10 1,800 174,780 97.100 70.93 70.13 70.93 70.93 70.93 2,464 70.934 0.00%
2022-01-13 0 97.10 95.50 97.10 95.50 97.15 2,021 194,146 96.064 70.93 69.77 70.93 69.77 70.97 2,766 70.178 1.15%
2022-01-12 0 96.00 96.00 97.00 95.30 96.00 2,400 229,820 95.758 70.13 70.13 70.86 69.62 70.13 3,285 69.954 0.00%
2022-01-11 0 96.00 95.30 96.00 96.00 96.00 3,000 288,000 96.000 70.13 69.62 70.13 70.13 70.13 4,107 70.131 -0.62%
2022-01-10 0 96.60 96.00 96.60 96.60 96.60 600 57,960 96.600 70.57 70.13 70.57 70.57 70.57 821 70.569 0.00%
2022-01-07 0 96.60 95.75 96.85 95.75 96.60 1,525 146,502 96.067 70.57 69.95 70.75 69.95 70.57 2,088 70.180 1.68%
2022-01-06 0 95.00 94.70 96.70 94.60 95.65 13,800 1,309,090 94.862 69.40 69.18 70.64 69.11 69.88 18,890 69.299 -1.30%
2022-01-05 0 96.25 96.25 97.50 94.55 96.00 4,200 399,810 95.193 70.31 70.31 71.23 69.07 70.13 5,749 69.541 1.32%
2022-01-04 0 95.00 94.80 95.00 94.70 95.00 1,400 132,940 94.957 69.40 69.25 69.40 69.18 69.40 1,916 69.369 0.00%
2022-01-03 0 95.00 94.90 95.80 94.80 96.00 9,400 893,170 95.018 69.40 69.33 69.98 69.25 70.13 12,867 69.414 -1.04%
2021-12-31 0 96.00 94.40 96.80 94.05 96.00 6,200 589,800 95.129 70.13 68.96 70.72 68.71 70.13 8,487 69.495 1.05%
2021-12-30 0 95.00 95.00 97.00 95.00 95.10 10,600 1,007,060 95.006 69.40 69.40 70.86 69.40 69.47 14,510 69.404 -1.04%
2021-12-29 0 96.00 95.00 97.80 95.00 96.00 11,000 1,046,450 95.132 70.13 69.40 71.45 69.40 70.13 15,058 69.497 0.52%
2021-12-28 0 95.50 95.50 96.70 95.00 95.60 3,000 285,400 95.133 69.77 69.77 70.64 69.40 69.84 4,107 69.498 -0.73%
2021-12-24 0 96.20 95.60 97.50 96.20 96.20 1,200 115,440 96.200 70.28 69.84 71.23 70.28 70.28 1,643 70.277 0.00%
2021-12-23 0 96.20 95.60 97.00 95.20 97.00 3,000 289,410 96.470 70.28 69.84 70.86 69.55 70.86 4,107 70.474 1.21%
2021-12-22 0 95.05 95.05 96.90 95.05 96.00 1,400 134,190 95.850 69.44 69.44 70.79 69.44 70.13 1,916 70.021 -0.94%
2021-12-21 0 95.95 96.35 96.80 95.00 97.00 4,505 429,859 95.418 70.09 70.39 70.72 69.40 70.86 6,167 69.706 -0.05%
2021-12-20 0 96.00 96.00 99.00 96.00 99.00 1,800 176,000 97.778 70.13 70.13 72.32 70.13 72.32 2,464 71.430 -1.03%
2021-12-17 0 97.00 96.10 98.00 97.00 97.60 1,600 155,870 97.419 70.86 70.20 71.59 70.86 71.30 2,190 71.167 -0.82%
2021-12-16 0 97.80 97.60 99.00 97.80 97.85 1,220 119,327 97.809 71.45 71.30 72.32 71.45 71.48 1,670 71.452 -0.05%
2021-12-15 0 97.85 97.85 98.60 98.80 98.80 220 21,736 98.800 71.48 71.48 72.03 72.18 72.18 301 72.176 0.05%
2021-12-14 0 97.80 97.80 99.00 96.00 97.85 4,400 427,390 97.134 71.45 71.45 72.32 70.13 71.48 6,023 70.959 -0.31%
2021-12-13 0 98.10 98.05 98.85 98.00 98.50 2,200 216,000 98.182 71.66 71.63 72.21 71.59 71.96 3,012 71.725 -0.20%
2021-12-10 0 98.30 98.30 98.90 98.30 98.30 1,600 157,280 98.300 71.81 71.81 72.25 71.81 71.81 2,190 71.811 0.00%
2021-12-09 0 98.30 98.30 99.15 98.20 98.30 5,200 510,950 98.260 71.81 71.81 72.43 71.74 71.81 7,118 71.782 0.10%
2021-12-08 0 98.20 98.20 98.80 98.20 98.60 3,600 353,860 98.294 71.74 71.74 72.18 71.74 72.03 4,928 71.807 -0.81%
2021-12-07 0 99.00 98.20 99.00 98.20 99.00 1,914 189,123 98.810 72.32 71.74 72.32 71.74 72.32 2,620 72.184 0.00%
2021-12-06 0 99.00 99.00 99.80 99.00 99.80 1,200 119,400 99.500 72.32 72.32 72.91 72.32 72.91 1,643 72.688 0.00%
2021-12-03 0 99.00 99.00 99.85 - - 0 0 - 72.32 72.32 72.94 - - 0 - 0.00%
2021-12-02 0 99.00 99.00 99.80 99.00 99.00 1,032 102,126 98.959 72.32 72.32 72.91 72.32 72.32 1,413 72.293 -0.95%
2021-12-01 0 99.95 98.55 99.95 98.50 99.95 1,600 157,920 98.700 73.02 71.99 73.02 71.96 73.02 2,190 72.103 0.15%
2021-11-30 0 99.80 99.00 99.80 99.80 99.80 400 39,920 99.800 72.91 72.32 72.91 72.91 72.91 548 72.907 -0.99%
2021-11-29 0 100.8 99.50 100.8 100.0 100.8 1,800 180,440 100.24 73.64 72.69 73.64 73.05 73.64 2,464 73.232 1.00%
2021-11-26 0 99.80 99.70 100.5 99.80 100.1 3,400 339,840 99.953 72.91 72.83 73.42 72.91 73.13 4,654 73.019 -0.20%
2021-11-25 0 100.0 99.95 101.8 100.0 100.4 2,000 200,270 100.14 73.05 73.02 74.37 73.05 73.35 2,738 73.152 -0.70%
2021-11-24 0 100.7 100.1 100.8 100.5 100.7 1,000 100,620 100.62 73.56 73.13 73.64 73.42 73.56 1,369 73.506 0.40%
2021-11-23 0 100.3 100.0 100.3 100.3 100.8 1,800 180,840 100.47 73.27 73.05 73.27 73.27 73.64 2,464 73.394 0.10%
2021-11-22 0 100.2 99.85 100.8 100.2 100.2 200 20,040 100.20 73.20 72.94 73.64 73.20 73.20 274 73.199 -0.79%
2021-11-19 0 101.0 100.0 102.2 99.80 101.0 1,303 130,511 100.16 73.78 73.05 74.66 72.91 73.78 1,784 73.171 1.00%
2021-11-18 0 100.0 100.0 100.7 99.80 100.3 6,000 599,770 99.962 73.05 73.05 73.56 72.91 73.27 8,213 73.025 -0.40%
2021-11-17 0 100.4 100.0 100.5 100.0 101.0 5,000 501,160 100.23 73.35 73.05 73.42 73.05 73.78 6,844 73.222 0.10%
2021-11-16 0 100.3 100.1 100.5 100.0 100.4 8,400 840,820 100.10 73.27 73.13 73.42 73.05 73.35 11,499 73.124 -0.99%
2021-11-15 0 101.3 100.5 101.5 100.0 101.3 8,600 861,820 100.21 74.00 73.42 74.15 73.05 74.00 11,772 73.208 0.10%
2021-11-12 0 101.2 100.8 101.5 101.0 102.0 6,000 607,380 101.23 73.93 73.64 74.15 73.78 74.51 8,213 73.952 -0.10%
2021-11-11 0 101.3 101.3 102.0 101.2 102.1 2,200 223,360 101.53 74.00 74.00 74.51 73.93 74.59 3,012 74.169 -1.46%
2021-11-10 0 102.8 101.7 103.1 101.0 103.3 3,000 304,740 101.58 75.10 74.29 75.32 73.78 75.46 4,107 74.207 0.29%
2021-11-09 0 102.5 102.0 103.5 102.5 103.0 3,200 328,200 102.56 74.88 74.51 75.61 74.88 75.24 4,380 74.925 -0.97%
2021-11-08 0 103.5 103.0 103.6 103.0 104.0 1,600 166,020 103.76 75.61 75.24 75.68 75.24 75.98 2,190 75.802 -0.48%
2021-11-05 0 104.0 102.9 104.3 101.9 104.4 4,362 447,520 102.60 75.98 75.17 76.19 74.44 76.27 5,971 74.949 0.68%
2021-11-04 0 103.3 103.3 104.8 103.3 103.3 600 61,980 103.30 75.46 75.46 76.56 75.46 75.46 821 75.464 -0.48%
2021-11-03 0 103.8 103.2 104.6 103.8 103.8 600 62,300 103.83 75.83 75.39 76.41 75.83 75.83 821 75.853 -0.86%
2021-11-02 0 104.7 103.6 104.7 103.6 104.8 400 41,680 104.20 76.49 75.68 76.49 75.68 76.56 548 76.121 0.67%
2021-11-01 0 104.0 103.8 104.9 104.0 105.0 2,000 208,220 104.11 75.98 75.83 76.63 75.98 76.71 2,738 76.055 -0.95%
2021-10-29 0 105.0 104.0 105.0 105.0 105.0 200 21,000 105.00 76.71 75.98 76.71 76.71 76.71 274 76.706 0.00%
2021-10-28 0 105.0 104.0 105.0 104.0 105.0 3,000 312,800 104.27 76.71 75.98 76.71 75.98 76.71 4,107 76.170 0.96%
2021-10-27 0 104.0 104.0 104.9 103.8 104.8 2,800 291,960 104.27 75.98 75.98 76.63 75.83 76.56 3,833 76.173 -0.48%
2021-10-26 0 104.5 104.0 105.0 104.2 104.5 1,000 104,440 104.44 76.34 75.98 76.71 76.12 76.34 1,369 76.297 -0.19%
2021-10-25 0 104.7 104.3 105.9 104.7 104.7 1,700 177,990 104.70 76.49 76.19 77.36 76.49 76.49 2,327 76.486 0.38%
2021-10-22 0 104.3 104.3 106.9 104.1 104.9 4,000 416,960 104.24 76.19 76.19 78.09 76.05 76.63 5,475 76.150 0.10%
2021-10-21 0 104.2 104.0 104.9 104.2 104.8 1,000 104,600 104.60 76.12 75.98 76.63 76.12 76.56 1,369 76.413 -0.38%
2021-10-20 0 104.6 104.6 104.8 104.6 104.6 400 41,840 104.60 76.41 76.41 76.56 76.41 76.41 548 76.413 0.10%
2021-10-19 0 104.5 104.3 104.9 104.2 105.0 4,200 439,100 104.55 76.34 76.19 76.63 76.12 76.71 5,749 76.375 -0.48%
2021-10-18 0 105.0 104.6 105.0 105.0 105.0 400 42,000 105.00 76.71 76.41 76.71 76.71 76.71 548 76.706 0.10%
2021-10-15 0 104.9 104.0 104.9 105.0 105.0 400 42,000 105.00 76.63 75.98 76.63 76.71 76.71 548 76.706 -0.10%
2021-10-12 0 105.0 104.6 105.0 104.9 105.0 2,200 230,920 104.96 76.71 76.41 76.71 76.63 76.71 3,012 76.679 0.00%
2021-10-11 0 105.0 104.9 105.0 105.0 105.0 400 42,000 105.00 76.71 76.63 76.71 76.71 76.71 548 76.706 0.00%
2021-10-08 0 105.0 105.0 106.0 105.0 105.5 1,204 126,824 105.34 76.71 76.71 77.44 76.71 77.07 1,648 76.951 -0.57%
2021-10-07 0 105.6 105.0 105.8 103.8 106.0 6,600 693,080 105.01 77.14 76.71 77.29 75.83 77.44 9,035 76.714 1.73%
2021-10-06 0 103.8 103.4 106.5 102.3 106.1 11,400 1,179,800 103.49 75.83 75.54 77.80 74.73 77.51 15,605 75.603 -2.26%
2021-10-05 0 106.2 105.1 106.2 106.4 106.4 4,000 425,600 106.40 77.58 76.78 77.58 77.73 77.73 5,475 77.728 -0.19%
2021-10-04 0 106.4 104.5 106.4 106.4 106.5 600 63,860 106.43 77.73 76.34 77.73 77.73 77.80 821 77.753 -0.28%
2021-09-30 0 107.0 106.2 107.5 106.0 108.0 11,000 1,170,600 106.42 77.95 77.36 78.31 77.22 78.68 15,100 77.524 0.00%
2021-09-29 0 107.0 106.9 107.0 106.9 107.0 2,800 299,500 106.96 77.95 77.87 77.95 77.87 77.95 3,844 77.922 0.47%
2021-09-28 0 106.5 106.2 106.8 106.5 107.0 2,400 256,000 106.67 77.58 77.36 77.80 77.58 77.95 3,295 77.705 0.47%
2021-09-27 0 106.0 105.1 106.0 106.0 106.6 7,200 764,580 106.19 77.22 76.56 77.22 77.22 77.66 9,884 77.359 -0.19%
2021-09-24 0 106.2 106.2 107.0 106.2 107.0 800 85,120 106.40 77.36 77.36 77.95 77.36 77.95 1,098 77.510 0.76%
2021-09-23 0 105.4 105.4 107.0 105.4 105.8 600 63,320 105.53 76.78 76.78 77.95 76.78 77.07 824 76.879 -0.94%
2021-09-21 0 106.4 105.0 107.0 105.0 106.5 4,850 515,600 106.31 77.51 76.49 77.95 76.49 77.58 6,658 77.444 1.53%
2021-09-20 0 104.8 104.2 105.0 102.0 106.3 12,800 1,329,020 103.83 76.34 75.91 76.49 74.31 77.44 17,571 75.638 -1.60%
2021-09-17 0 106.5 106.5 106.9 106.5 107.0 2,600 277,900 106.88 77.58 77.58 77.87 77.58 77.95 3,569 77.863 -0.47%
2021-09-16 0 107.0 107.0 107.5 107.0 107.0 14,200 1,519,400 107.00 77.95 77.95 78.31 77.95 77.95 19,493 77.948 0.00%
2021-09-15 0 107.0 107.0 107.5 106.3 107.5 2,400 256,720 106.97 77.95 77.95 78.31 77.44 78.31 3,295 77.923 -0.19%
2021-09-14 0 107.2 106.2 107.5 106.1 107.7 2,400 256,420 106.84 78.09 77.36 78.31 77.29 78.46 3,295 77.832 0.94%
2021-09-13 0 106.2 106.1 106.5 106.0 106.8 2,800 297,200 106.14 77.36 77.29 77.58 77.22 77.80 3,844 77.323 -0.19%
2021-09-10 0 106.4 106.4 106.9 106.2 107.5 1,200 127,700 106.42 77.51 77.51 77.87 77.36 78.31 1,647 77.523 0.09%
2021-09-09 0 106.3 106.3 106.8 106.0 106.3 2,200 233,800 106.27 77.44 77.44 77.80 77.22 77.44 3,020 77.418 0.00%
2021-09-08 0 106.3 106.3 106.9 106.0 106.3 5,800 615,300 106.09 77.44 77.44 77.87 77.22 77.44 7,962 77.282 -0.56%
2021-09-07 0 106.9 106.5 106.9 106.5 108.5 4,077 435,839 106.90 77.87 77.58 77.87 77.58 79.04 5,597 77.876 -0.37%
2021-09-06 0 107.3 107.0 107.7 107.3 107.3 800 85,840 107.30 78.17 77.95 78.46 78.17 78.17 1,098 78.166 0.28%
2021-09-03 0 107.0 106.9 107.9 107.0 108.0 1,600 171,800 107.38 77.95 77.87 78.60 77.95 78.68 2,196 78.221 -1.56%
2021-09-02 0 108.7 108.0 108.8 107.0 108.7 7,600 818,140 107.65 79.19 78.68 79.26 77.95 79.19 10,433 78.421 0.09%
2021-09-01 0 108.6 108.0 108.8 107.4 108.9 600 64,720 107.87 79.11 78.68 79.26 78.24 79.33 824 78.579 1.31%
2021-08-31 0 107.2 107.0 108.0 - - 0 0 - 78.09 77.95 78.68 - - 0 - 0.00%
2021-08-30 0 107.2 107.2 107.5 107.0 108.5 3,000 322,880 107.63 78.09 78.09 78.31 77.95 79.04 4,118 78.404 -0.28%
2021-08-27 0 107.5 107.5 108.8 - - 0 0 - 78.31 78.31 79.26 - - 0 - 0.47%
2021-08-26 0 107.0 106.2 110.0 107.0 107.6 2,600 279,060 107.33 77.95 77.36 80.13 77.95 78.38 3,569 78.188 -0.74%
2021-08-25 0 107.8 107.2 108.5 107.8 108.0 1,600 172,520 107.83 78.53 78.09 79.04 78.53 78.68 2,196 78.549 -0.28%
2021-08-24 0 108.1 107.8 108.5 108.1 108.1 600 64,860 108.10 78.75 78.53 79.04 78.75 78.75 824 78.749 1.03%
2021-08-23 0 107.0 106.0 108.1 107.0 107.0 600 64,200 107.00 77.95 77.22 78.75 77.95 77.95 824 77.948 0.00%
2021-08-20 0 107.0 107.0 107.7 106.0 107.0 20,667 2,206,202 106.75 77.95 77.95 78.46 77.22 77.95 28,370 77.765 -0.28%
2021-08-19 0 107.3 107.3 108.0 107.0 107.9 2,800 301,140 107.55 78.17 78.17 78.68 77.95 78.60 3,844 78.348 -0.28%
2021-08-18 0 107.6 107.1 108.3 107.6 107.6 12,600 1,355,760 107.60 78.38 78.02 78.89 78.38 78.38 17,296 78.385 0.00%
2021-08-17 0 107.6 107.4 108.3 107.6 109.2 2,400 259,860 108.28 78.38 78.24 78.89 78.38 79.55 3,295 78.876 -0.55%
2021-08-16 0 108.2 108.2 108.7 108.0 108.0 800 86,400 108.00 78.82 78.82 79.19 78.68 78.68 1,098 78.676 0.19%
2021-08-13 0 108.0 107.8 108.8 107.9 108.8 5,200 562,820 108.23 78.68 78.53 79.26 78.60 79.26 7,138 78.847 0.65%
2021-08-12 0 107.3 107.3 107.9 107.0 107.0 600 64,200 107.00 78.17 78.17 78.60 77.95 77.95 824 77.948 -0.09%
2021-08-11 0 107.4 107.4 107.9 107.4 107.8 1,400 150,820 107.73 78.24 78.24 78.60 78.24 78.53 1,922 78.478 -0.28%
2021-08-10 0 107.7 107.5 107.7 107.5 107.7 1,600 172,120 107.58 78.46 78.31 78.46 78.31 78.46 2,196 78.366 0.19%
2021-08-09 0 107.5 107.1 107.6 106.8 107.6 2,975 319,077 107.25 78.31 78.02 78.38 77.80 78.38 4,084 78.132 0.84%
2021-08-06 0 106.6 105.3 107.0 105.1 107.7 7,686 816,530 106.24 77.66 76.71 77.95 76.56 78.46 10,551 77.391 -0.37%
2021-08-05 0 107.0 107.0 107.8 107.0 107.7 8,400 902,360 107.42 77.95 77.95 78.53 77.95 78.46 11,531 78.256 -0.37%
2021-08-04 0 107.4 107.4 107.7 107.3 108.3 1,600 172,540 107.84 78.24 78.24 78.46 78.17 78.89 2,196 78.558 0.19%
2021-08-03 0 107.2 107.2 107.8 107.0 108.0 3,200 345,080 107.84 78.09 78.09 78.53 77.95 78.68 4,393 78.558 -0.56%
2021-08-02 0 107.8 107.5 107.8 107.0 107.9 4,000 430,600 107.65 78.53 78.31 78.53 77.95 78.60 5,491 78.421 0.75%
2021-07-30 0 107.0 107.0 108.0 107.0 108.2 600 64,440 107.40 77.95 77.95 78.68 77.95 78.82 824 78.239 0.00%
2021-07-29 0 107.0 107.0 107.9 107.0 108.2 4,200 452,780 107.80 77.95 77.95 78.60 77.95 78.82 5,765 78.534 0.00%
2021-07-28 0 107.0 107.0 107.5 105.8 107.8 2,245 240,712 107.22 77.95 77.95 78.31 77.07 78.53 3,082 78.109 0.00%
2021-07-27 0 107.0 107.0 107.2 107.0 108.0 5,000 536,020 107.20 77.95 77.95 78.09 77.95 78.68 6,864 78.096 0.00%
2021-07-26 0 107.0 106.1 107.8 107.0 107.5 9,200 986,000 107.17 77.95 77.29 78.53 77.95 78.31 12,629 78.074 -1.47%
2021-07-23 0 108.6 107.7 108.8 - - 0 0 - 79.11 78.46 79.26 - - 0 - 0.00%
2021-07-22 0 108.6 108.6 109.0 - - 67 7,303 109.00 79.11 79.11 79.40 - - 92 79.404 0.09%
2021-07-21 0 108.5 107.6 108.8 108.5 108.8 3,000 326,280 108.76 79.04 78.38 79.26 79.04 79.26 4,118 79.230 0.84%
2021-07-20 0 107.6 107.6 108.3 107.0 108.0 1,200 128,980 107.48 78.38 78.38 78.89 77.95 78.68 1,647 78.300 -0.37%
2021-07-19 0 108.0 108.0 108.5 107.6 107.8 1,800 193,860 107.70 78.68 78.68 79.04 78.38 78.53 2,471 78.457 -0.92%
2021-07-16 0 109.0 108.2 109.0 109.3 109.7 600 65,700 109.50 79.40 78.82 79.40 79.62 79.91 824 79.769 0.18%
2021-07-15 0 108.8 108.6 109.0 107.5 108.8 4,800 517,580 107.83 79.26 79.11 79.40 78.31 79.26 6,589 78.552 1.21%
2021-07-14 0 107.5 107.5 107.9 107.5 107.5 200 21,500 107.50 78.31 78.31 78.60 78.31 78.31 275 78.312 -0.74%
2021-07-13 0 108.3 108.3 108.5 107.1 108.5 1,600 172,400 107.75 78.89 78.89 79.04 78.02 79.04 2,196 78.494 -0.18%
2021-07-12 0 108.5 107.6 108.5 108.5 108.5 1,400 151,900 108.50 79.04 78.38 79.04 79.04 79.04 1,922 79.040 -0.18%
2021-07-09 0 108.7 107.5 108.8 107.0 108.7 6,200 669,940 108.05 79.19 78.31 79.26 77.95 79.19 8,511 78.716 -0.28%
2021-07-08 0 109.0 108.0 109.0 109.1 109.2 1,680 183,440 109.19 79.40 78.68 79.40 79.48 79.55 2,306 79.543 -0.55%
2021-07-07 0 109.6 109.6 109.9 108.8 109.4 5,600 611,000 109.11 79.84 79.84 80.06 79.26 79.70 7,687 79.483 0.09%
2021-07-06 0 109.5 109.3 109.8 109.5 109.5 1,000 109,500 109.50 79.77 79.62 79.99 79.77 79.77 1,373 79.769 0.00%
2021-07-05 0 109.5 108.8 110.0 109.0 109.5 6,800 741,300 109.01 79.77 79.26 80.13 79.40 79.77 9,334 79.415 0.46%
2021-07-02 0 109.0 109.0 109.3 109.0 110.5 9,200 1,005,880 109.33 79.40 79.40 79.62 79.40 80.50 12,629 79.648 -1.09%
2021-06-30 0 110.2 109.8 110.5 109.8 110.5 2,000 220,500 110.25 80.28 79.99 80.50 79.99 80.50 2,745 80.315 0.64%
2021-06-29 0 109.5 109.3 110.0 109.5 110.0 1,800 197,480 109.71 79.77 79.62 80.13 79.77 80.13 2,471 79.923 -1.08%
2021-06-28 0 110.7 109.0 110.7 109.6 111.0 2,200 242,280 110.13 80.64 79.40 80.64 79.84 80.86 3,020 80.226 1.56%
2021-06-25 0 109.0 108.0 109.0 109.0 109.0 5,800 631,360 108.86 79.40 78.68 79.40 79.40 79.40 7,962 79.299 0.18%
2021-06-24 0 108.8 107.6 109.5 107.2 108.8 4,225 456,480 108.04 79.26 78.38 79.77 78.09 79.26 5,800 78.707 0.93%
2021-06-23 0 107.8 107.8 108.0 107.5 107.5 800 86,000 107.50 78.53 78.53 78.68 78.31 78.31 1,098 78.312 -0.19%
2021-06-22 0 108.0 107.6 108.0 107.6 108.0 850 91,560 107.72 78.68 78.38 78.68 78.38 78.68 1,167 78.470 0.19%
2021-06-21 0 107.8 107.1 108.3 107.6 108.0 1,000 107,760 107.76 78.53 78.02 78.89 78.38 78.68 1,373 78.501 -0.19%
2021-06-18 0 108.0 108.0 108.4 - - 0 0 - 78.68 78.68 78.97 - - 0 - 0.00%
2021-06-17 0 108.0 108.0 108.6 107.6 108.0 1,800 194,320 107.96 78.68 78.68 79.11 78.38 78.68 2,471 78.644 -0.37%
2021-06-16 0 108.4 107.5 108.4 - - 0 0 - 78.97 78.31 78.97 - - 0 - -0.09%
2021-06-15 0 108.5 108.4 108.7 107.6 108.7 2,000 216,440 108.22 79.04 78.97 79.19 78.38 79.19 2,745 78.836 0.37%
2021-06-11 0 108.1 108.1 108.8 107.4 108.8 6,800 733,620 107.89 78.75 78.75 79.26 78.24 79.26 9,334 78.592 -0.64%
2021-06-10 0 108.8 108.5 108.8 108.1 109.0 1,200 130,100 108.42 79.26 79.04 79.26 78.75 79.40 1,647 78.980 0.18%
2021-06-09 0 108.6 108.5 108.6 108.5 109.0 1,600 173,780 108.61 79.11 79.04 79.11 79.04 79.40 2,196 79.122 -0.37%
2021-06-08 0 109.0 108.6 109.0 108.6 109.4 2,800 304,800 108.86 79.40 79.11 79.40 79.11 79.70 3,844 79.300 -0.37%
2021-06-07 0 109.4 108.8 109.4 107.5 109.8 14,667 1,582,210 107.88 79.70 79.26 79.70 78.31 79.99 20,134 78.585 -0.36%
2021-06-04 0 109.8 108.8 110.0 109.8 109.8 1,800 197,640 109.80 79.99 79.26 80.13 79.99 79.99 2,471 79.987 0.09%
2021-06-03 0 109.7 109.0 109.8 108.4 109.7 3,400 371,180 109.17 79.91 79.40 79.99 78.97 79.91 4,667 79.529 0.64%
2021-06-02 0 109.0 108.9 109.5 109.0 109.8 1,600 175,200 109.50 79.40 79.33 79.77 79.40 79.99 2,196 79.769 -0.73%
2021-06-01 0 109.8 108.3 109.8 108.1 109.9 6,335 686,953 108.44 79.99 78.89 79.99 78.75 80.06 8,696 78.995 1.01%
2021-05-31 0 108.7 108.4 108.8 108.3 110.0 6,600 717,860 108.77 79.19 78.97 79.26 78.89 80.13 9,060 79.235 -0.28%
2021-05-28 0 109.0 109.0 109.4 108.9 110.8 9,600 1,052,500 109.64 79.40 79.40 79.70 79.33 80.72 13,178 79.867 -0.55%
2021-05-27 0 109.6 109.6 110.0 108.9 110.0 4,200 461,020 109.77 79.84 79.84 80.13 79.33 80.13 5,765 79.963 0.74%
2021-05-26 0 108.8 108.6 109.1 108.5 109.0 6,000 653,140 108.86 79.26 79.11 79.48 79.04 79.40 8,236 79.300 -0.18%
2021-05-25 0 109.0 108.8 109.0 108.5 109.5 6,600 719,420 109.00 79.40 79.26 79.40 79.04 79.77 9,060 79.407 0.37%
2021-05-24 0 108.6 108.6 109.0 107.4 109.0 5,604 607,754 108.45 79.11 79.11 79.40 78.24 79.40 7,693 79.004 0.56%
2021-05-21 0 108.0 107.8 108.0 107.2 108.0 1,200 129,440 107.87 78.68 78.53 78.68 78.09 78.68 1,647 78.579 0.00%
2021-05-20 0 108.0 106.4 108.0 106.3 108.0 6,000 645,340 107.56 78.68 77.51 78.68 77.44 78.68 8,236 78.353 0.93%
2021-05-18 0 107.0 106.9 107.2 106.6 107.5 5,000 535,520 107.10 77.95 77.87 78.09 77.66 78.31 6,864 78.023 0.00%
2021-05-17 0 107.0 106.5 107.0 106.8 107.0 1,400 149,720 106.94 77.95 77.58 77.95 77.80 77.95 1,922 77.906 0.19%
2021-05-14 0 106.8 106.8 107.4 106.0 107.5 3,400 362,740 106.69 77.80 77.80 78.24 77.22 78.31 4,667 77.720 0.95%
2021-05-13 0 105.8 105.4 105.8 105.9 107.0 2,000 212,260 106.13 77.07 76.78 77.07 77.15 77.95 2,745 77.314 -1.12%
2021-05-12 0 107.0 106.6 107.0 105.5 107.7 6,000 639,740 106.62 77.95 77.66 77.95 76.85 78.46 8,236 77.673 0.38%
2021-05-11 0 106.6 106.1 106.6 106.5 107.8 2,800 299,580 106.99 77.66 77.29 77.66 77.58 78.53 3,844 77.942 0.09%
2021-05-10 0 106.5 106.2 108.0 106.1 108.0 3,600 385,000 106.94 77.58 77.36 78.68 77.29 78.68 4,942 77.907 0.38%
2021-05-07 0 106.1 106.1 107.0 105.8 106.1 4,631 490,626 105.94 77.29 77.29 77.95 77.07 77.29 6,357 77.178 0.57%
2021-05-06 0 105.5 105.0 105.5 104.6 105.5 3,800 399,540 105.14 76.85 76.49 76.85 76.20 76.85 5,216 76.594 1.83%
2021-05-05 0 103.6 103.6 104.6 103.6 104.6 1,400 145,240 103.74 75.47 75.47 76.20 75.47 76.20 1,922 75.575 -0.96%
2021-05-04 0 104.6 102.9 105.0 102.9 104.6 4,600 478,020 103.92 76.20 74.96 76.49 74.96 76.20 6,315 75.702 -0.10%
2021-05-03 0 104.7 102.9 104.7 104.7 104.7 400 41,880 104.70 76.27 74.96 76.27 76.27 76.27 549 76.272 0.00%
2021-04-30 0 104.7 104.0 104.7 104.8 105.0 400 41,960 104.90 76.27 75.76 76.27 76.34 76.49 549 76.418 0.29%
2021-04-29 0 104.4 103.1 104.5 103.1 104.4 4,400 457,040 103.87 76.05 75.11 76.13 75.11 76.05 6,040 75.669 0.58%
2021-04-28 0 103.8 103.5 104.0 103.8 104.0 2,000 207,660 103.83 75.62 75.40 75.76 75.62 75.76 2,745 75.638 0.78%
2021-04-27 0 103.0 102.6 103.6 103.0 103.0 800 82,400 103.00 75.03 74.74 75.47 75.03 75.03 1,098 75.034 0.00%
2021-04-26 0 103.0 102.0 103.0 102.0 103.0 604 62,012 102.67 75.03 74.31 75.03 74.31 75.03 829 74.792 0.00%
2021-04-23 0 103.0 102.9 103.2 102.7 103.0 3,800 390,860 102.86 75.03 74.96 75.18 74.82 75.03 5,216 74.930 -0.48%
2021-04-22 0 103.5 102.2 103.5 100.5 103.6 4,200 428,180 101.95 75.40 74.45 75.40 73.21 75.47 5,765 74.267 1.97%
2021-04-21 0 101.5 101.5 102.7 101.5 102.8 1,000 101,980 101.98 73.94 73.94 74.82 73.94 74.89 1,373 74.291 -1.36%
2021-04-20 0 102.9 101.7 102.9 101.1 102.9 1,400 142,440 101.74 74.96 74.09 74.96 73.65 74.96 1,922 74.118 1.38%
2021-04-19 0 102.6 102.6 103.2 101.6 103.2 5,000 512,860 102.57 73.94 73.94 74.37 73.22 74.37 6,938 73.921 -0.58%
2021-04-16 0 103.2 102.3 103.2 103.3 103.3 400 41,320 103.30 74.37 73.72 74.37 74.45 74.45 555 74.445 -0.10%
2021-04-15 0 103.3 102.5 103.3 102.0 103.3 1,600 163,660 102.29 74.45 73.87 74.45 73.51 74.45 2,220 73.716 0.78%
2021-04-14 0 102.5 102.5 103.7 102.2 102.5 2,000 204,700 102.35 73.87 73.87 74.73 73.65 73.87 2,775 73.761 0.29%
2021-04-13 0 102.2 102.1 102.8 102.2 103.8 3,000 308,040 102.68 73.65 73.58 74.09 73.65 74.81 4,163 73.999 0.20%
2021-04-12 0 102.0 102.0 102.4 102.0 102.0 1,831 186,762 102.00 73.51 73.51 73.80 73.51 73.51 2,541 73.508 0.79%
2021-04-09 0 101.2 101.2 102.9 101.1 102.5 1,600 163,140 101.96 72.93 72.93 74.16 72.86 73.87 2,220 73.481 -0.30%
2021-04-08 0 101.5 101.3 103.0 101.5 101.5 800 81,140 101.43 73.15 73.00 74.23 73.15 73.15 1,110 73.094 -0.59%
2021-04-07 0 102.1 102.1 102.5 102.0 102.5 5,633 575,402 102.15 73.58 73.58 73.87 73.51 73.87 7,816 73.615 1.09%
2021-04-01 0 101.0 100.1 101.0 100.1 101.0 400 40,220 100.55 72.79 72.14 72.79 72.14 72.79 555 72.464 1.00%
2021-03-31 0 100.0 99.95 100.0 99.95 101.0 2,400 240,850 100.35 72.07 72.03 72.07 72.03 72.79 3,330 72.322 -0.10%
2021-03-30 0 100.1 100.1 101.0 100.0 101.1 800 80,620 100.78 72.14 72.14 72.79 72.07 72.86 1,110 72.626 -0.10%
2021-03-29 0 100.2 100.2 101.0 100.0 101.0 800 80,380 100.48 72.21 72.21 72.79 72.07 72.79 1,110 72.409 -0.30%
2021-03-26 0 100.5 100.5 101.0 100.5 101.3 4,400 443,160 100.72 72.43 72.43 72.79 72.43 73.00 6,105 72.585 -0.50%
2021-03-25 0 101.0 99.80 101.3 99.50 101.0 5,400 541,760 100.33 72.79 71.92 73.00 71.71 72.79 7,493 72.302 1.41%
2021-03-24 0 99.60 99.60 100.0 99.55 100.0 4,000 398,370 99.593 71.78 71.78 72.07 71.74 72.07 5,550 71.773 -0.25%
2021-03-23 0 99.85 99.65 100.0 99.50 100.9 1,400 139,860 99.900 71.96 71.81 72.07 71.71 72.72 1,943 71.995 -0.15%
2021-03-22 0 100.0 99.95 100.0 100.0 100.5 1,600 160,300 100.19 72.07 72.03 72.07 72.07 72.43 2,220 72.202 0.05%
2021-03-19 0 99.95 99.70 100.0 100.0 100.9 2,604 261,122 100.28 72.03 71.85 72.07 72.07 72.72 3,613 72.267 -0.74%
2021-03-18 0 100.7 100.1 100.8 99.90 100.7 1,000 100,440 100.44 72.57 72.14 72.64 72.00 72.57 1,388 72.384 0.80%
2021-03-17 0 99.90 99.80 100.0 99.60 99.90 5,800 578,320 99.710 72.00 71.92 72.07 71.78 72.00 8,048 71.858 0.05%
2021-03-16 0 99.85 99.55 99.85 99.50 100.0 2,030 202,778 99.891 71.96 71.74 71.96 71.71 72.07 2,817 71.988 -0.15%
2021-03-15 0 100.0 99.45 100.5 99.45 100.5 1,600 160,060 100.04 72.07 71.67 72.43 71.67 72.43 2,220 72.094 0.00%
2021-03-12 0 100.0 100.0 100.5 100.0 101.3 2,000 201,120 100.56 72.07 72.07 72.43 72.07 73.00 2,775 72.471 -0.10%
2021-03-11 0 100.1 100.0 101.1 99.90 101.3 5,200 524,420 100.85 72.14 72.07 72.86 72.00 73.00 7,215 72.680 0.20%
2021-03-10 0 99.90 99.40 100.0 98.80 100.1 1,400 139,680 99.771 72.00 71.63 72.07 71.20 72.14 1,943 71.902 1.11%
2021-03-09 0 98.80 98.70 100.0 98.40 99.45 8,600 851,200 98.977 71.20 71.13 72.07 70.91 71.67 11,933 71.330 -0.65%
2021-03-08 0 99.45 99.40 100.5 99.45 99.60 10,600 1,054,970 99.525 71.67 71.63 72.43 71.67 71.78 14,709 71.725 -0.15%
2021-03-05 0 99.60 99.50 100.2 99.45 100.5 5,822 580,934 99.783 71.78 71.71 72.21 71.67 72.43 8,079 71.910 -1.19%
2021-03-04 0 100.8 100.0 101.0 99.60 101.2 3,400 341,880 100.55 72.64 72.07 72.79 71.78 72.93 4,718 72.466 0.30%
2021-03-03 0 100.5 100.0 100.6 99.50 100.6 23,600 2,358,140 99.921 72.43 72.07 72.50 71.71 72.50 32,747 72.010 0.00%
2021-03-02 0 100.5 99.80 100.5 100.0 101.8 22,000 2,207,500 100.34 72.43 71.92 72.43 72.07 73.36 30,527 72.313 0.00%
2021-03-01 0 100.5 100.3 102.0 100.0 103.3 16,000 1,614,960 100.94 72.43 72.28 73.51 72.07 74.45 22,202 72.741 -0.69%
2021-02-26 0 101.2 101.2 102.0 99.10 105.9 74,400 7,607,360 102.25 72.93 72.93 73.51 71.42 76.32 103,237 73.688 -13.13%
2021-02-25 0 116.5 116.0 116.5 114.0 119.0 18,400 2,135,380 116.05 83.96 83.60 83.96 82.16 85.76 25,532 83.636 2.28%
2021-02-24 0 113.9 113.9 114.5 113.0 114.8 11,600 1,321,580 113.93 82.08 82.08 82.52 81.44 82.73 16,096 82.106 -0.61%
2021-02-23 0 114.6 114.2 114.6 111.4 114.6 12,204 1,379,188 113.01 82.59 82.30 82.59 80.28 82.59 16,934 81.444 1.42%
2021-02-22 0 113.0 112.2 113.0 111.8 113.1 21,200 2,381,240 112.32 81.44 80.86 81.44 80.57 81.51 29,417 80.948 2.26%
2021-02-19 0 110.5 110.5 111.0 110.0 112.0 5,200 576,200 110.81 79.63 79.63 79.99 79.27 80.72 7,215 79.856 -1.34%
2021-02-18 0 112.0 111.5 112.6 110.1 112.9 5,600 624,740 111.56 80.72 80.35 81.15 79.35 81.36 7,771 80.399 0.00%
2021-02-17 0 112.0 111.8 112.0 111.8 112.5 5,670 635,991 112.17 80.72 80.57 80.72 80.57 81.08 7,868 80.836 0.18%
2021-02-16 0 111.8 111.4 112.5 109.5 113.3 22,200 2,460,960 110.85 80.57 80.28 81.08 78.91 81.65 30,805 79.889 3.52%
2021-02-11 0 108.0 107.7 108.0 107.1 108.0 6,600 711,320 107.78 77.83 77.62 77.83 77.18 77.83 9,158 77.671 0.75%
2021-02-10 0 107.2 107.2 107.4 106.0 107.5 8,600 919,920 106.97 77.26 77.26 77.40 76.39 77.47 11,933 77.088 0.85%
2021-02-09 0 106.3 106.0 106.3 104.4 106.5 7,400 782,520 105.75 76.61 76.39 76.61 75.24 76.75 10,268 76.208 1.24%
2021-02-08 0 105.0 105.0 105.2 104.0 105.3 9,800 1,025,740 104.67 75.67 75.67 75.81 74.95 75.89 13,598 75.431 -1.32%
2021-02-05 0 106.4 106.3 106.8 106.2 107.0 17,682 1,887,962 106.77 76.68 76.61 76.97 76.54 77.11 24,535 76.948 0.95%
2021-02-04 0 105.4 105.3 105.7 103.4 105.8 18,000 1,893,600 105.20 75.96 75.89 76.17 74.52 76.25 24,977 75.815 2.53%
2021-02-03 0 102.8 102.6 102.8 99.90 102.8 27,200 2,767,800 101.76 74.09 73.94 74.09 72.00 74.09 37,743 73.334 3.06%
2021-02-02 0 99.75 99.70 99.75 98.75 99.60 11,200 1,112,740 99.352 71.89 71.85 71.89 71.17 71.78 15,541 71.600 1.58%
2021-02-01 0 98.20 98.00 98.20 97.90 98.30 7,400 726,280 98.146 70.77 70.63 70.77 70.55 70.84 10,268 70.731 -0.30%
2021-01-29 0 98.50 97.50 98.50 97.75 99.00 5,600 552,090 98.588 70.99 70.27 70.99 70.45 71.35 7,771 71.049 0.41%
2021-01-28 0 98.10 97.80 98.10 97.50 98.50 4,400 431,450 98.057 70.70 70.48 70.70 70.27 70.99 6,105 70.667 -0.41%
2021-01-27 0 98.50 97.60 98.50 97.00 98.60 5,000 488,000 97.600 70.99 70.34 70.99 69.91 71.06 6,938 70.338 1.39%
2021-01-26 0 97.15 97.10 97.45 97.00 97.45 14,387 1,397,286 97.121 70.01 69.98 70.23 69.91 70.23 19,963 69.993 -0.31%
2021-01-25 0 97.45 97.35 98.35 97.35 98.55 6,400 623,900 97.484 70.23 70.16 70.88 70.16 71.02 8,881 70.254 -0.20%
2021-01-22 0 97.65 97.50 97.65 - - 5 490 98.000 70.37 70.27 70.37 - - 7 70.626 -0.05%
2021-01-21 0 97.70 97.65 97.90 97.70 97.90 1,600 156,600 97.875 70.41 70.37 70.55 70.41 70.55 2,220 70.536 0.10%
2021-01-20 0 97.60 97.50 98.30 97.55 98.30 5,200 508,910 97.867 70.34 70.27 70.84 70.30 70.84 7,215 70.530 -0.26%
2021-01-19 0 97.85 97.70 97.90 97.50 97.95 2,800 273,890 97.818 70.52 70.41 70.55 70.27 70.59 3,885 70.495 0.36%
2021-01-18 0 97.50 97.30 97.50 97.25 97.50 4,200 409,280 97.448 70.27 70.12 70.27 70.09 70.27 5,828 70.228 0.00%
2021-01-15 0 97.50 97.50 99.80 97.00 97.60 3,367 327,558 97.285 70.27 70.27 71.92 69.91 70.34 4,672 70.110 -0.15%
2021-01-14 0 97.65 97.65 97.70 97.30 97.70 3,800 371,040 97.642 70.37 70.37 70.41 70.12 70.41 5,273 70.368 -0.10%
2021-01-13 0 97.75 97.30 97.75 97.20 97.75 8,400 818,000 97.381 70.45 70.12 70.45 70.05 70.45 11,656 70.180 0.51%
2021-01-12 0 97.25 97.20 97.40 97.00 97.50 6,000 584,210 97.368 70.09 70.05 70.19 69.91 70.27 8,326 70.171 -0.15%
2021-01-11 0 97.40 97.40 97.80 97.10 98.30 3,600 351,770 97.714 70.19 70.19 70.48 69.98 70.84 4,995 70.420 -0.92%
2021-01-08 0 98.30 98.00 98.50 97.75 98.50 6,025 592,187 98.288 70.84 70.63 70.99 70.45 70.99 8,360 70.834 0.56%
2021-01-07 0 97.75 97.00 97.90 97.10 98.00 2,212 215,788 97.553 70.45 69.91 70.55 69.98 70.63 3,069 70.304 0.67%
2021-01-06 0 97.10 97.00 97.20 96.50 97.55 3,200 311,300 97.281 69.98 69.91 70.05 69.54 70.30 4,440 70.108 -0.41%
2021-01-05 0 97.50 97.00 97.80 97.00 98.25 11,800 1,147,710 97.264 70.27 69.91 70.48 69.91 70.81 16,374 70.095 0.10%
2021-01-04 0 97.40 97.30 97.40 97.40 97.60 4,802 467,796 97.417 70.19 70.12 70.19 70.19 70.34 6,663 70.206 -0.26%
2020-12-31 0 97.65 97.60 98.30 97.50 97.65 800 78,070 97.588 70.37 70.34 70.84 70.27 70.37 1,110 70.329 -0.36%
2020-12-30 0 98.00 97.55 98.00 97.35 98.20 7,200 702,430 97.560 70.63 70.30 70.63 70.16 70.77 9,991 70.309 0.87%
2020-12-29 0 97.15 96.80 97.15 96.80 97.40 4,402 427,262 97.061 70.01 69.76 70.01 69.76 70.19 6,108 69.949 0.57%
2020-12-28 0 96.60 96.60 97.00 96.60 97.20 3,000 290,530 96.843 69.62 69.62 69.91 69.62 70.05 4,163 69.792 -0.87%
2020-12-24 0 97.45 97.45 97.50 96.55 97.45 1,200 116,460 97.050 70.23 70.23 70.27 69.58 70.23 1,665 69.941 0.21%
2020-12-23 0 97.25 97.00 97.25 96.80 97.50 1,600 155,480 97.175 70.09 69.91 70.09 69.76 70.27 2,220 70.031 0.41%
2020-12-22 0 96.85 96.85 97.30 96.50 97.50 12,600 1,220,950 96.901 69.80 69.80 70.12 69.54 70.27 17,484 69.834 -1.02%
2020-12-21 0 97.85 97.50 98.45 96.25 98.50 6,205 607,758 97.946 70.52 70.27 70.95 69.36 70.99 8,610 70.587 -0.66%
2020-12-18 0 98.50 98.30 98.50 98.00 99.20 10,800 1,065,790 98.684 70.99 70.84 70.99 70.63 71.49 14,986 71.119 -0.61%
2020-12-17 0 99.10 99.00 99.10 98.90 99.15 5,600 554,770 99.066 71.42 71.35 71.42 71.27 71.45 7,771 71.394 0.15%
2020-12-16 0 98.95 98.50 98.95 98.10 98.95 4,200 413,930 98.555 71.31 70.99 71.31 70.70 71.31 5,828 71.026 0.92%
2020-12-15 0 98.05 98.05 98.95 98.05 99.40 7,230 713,617 98.702 70.66 70.66 71.31 70.66 71.63 10,032 71.132 -1.16%
2020-12-14 0 99.20 98.70 99.20 98.60 100.0 10,500 1,044,290 99.456 71.49 71.13 71.49 71.06 72.07 14,570 71.675 -0.80%
2020-12-11 0 100.0 99.95 100.0 99.85 100.5 7,000 699,880 99.983 72.07 72.03 72.07 71.96 72.43 9,713 72.055 0.00%
2020-12-10 0 100.0 99.95 100.0 99.80 100.6 6,000 600,200 100.03 72.07 72.03 72.07 71.92 72.50 8,326 72.091 -0.60%
2020-12-09 0 100.6 100.4 100.6 100.4 101.2 5,000 504,280 100.86 72.50 72.36 72.50 72.36 72.93 6,938 72.684 -1.18%
2020-12-08 0 101.8 101.4 101.9 98.10 102.0 16,649 1,671,665 100.41 73.36 73.08 73.44 70.70 73.51 23,102 72.360 0.00%
2020-12-07 0 109.9 109.6 109.9 109.0 109.9 42,426 4,640,719 109.38 73.36 73.16 73.36 72.76 73.36 63,554 73.020 0.37%
2020-12-04 0 109.5 109.4 109.5 109.0 109.5 27,500 3,002,500 109.18 73.10 73.03 73.10 72.76 73.10 41,195 72.885 0.46%
2020-12-03 0 109.0 108.9 109.0 108.5 109.2 17,000 1,852,440 108.97 72.76 72.70 72.76 72.43 72.90 25,466 72.742 0.46%
2020-12-02 0 108.5 108.0 108.5 108.0 109.5 5,400 585,700 108.46 72.43 72.10 72.43 72.10 73.10 8,089 72.405 -0.46%
2020-12-01 0 109.0 108.6 109.0 108.5 109.5 14,400 1,569,800 109.01 72.76 72.50 72.76 72.43 73.10 21,571 72.773 0.93%
2020-11-30 0 108.0 108.0 109.3 108.0 109.5 15,771 1,712,817 108.61 72.10 72.10 72.96 72.10 73.10 23,625 72.500 -1.37%
2020-11-27 0 109.5 109.1 109.6 108.2 109.5 9,400 1,023,020 108.83 73.10 72.83 73.16 72.23 73.10 14,081 72.651 1.11%
2020-11-26 0 108.3 108.3 108.6 108.1 109.0 6,981 757,497 108.51 72.30 72.30 72.50 72.16 72.76 10,458 72.435 -0.46%
2020-11-25 0 108.8 108.7 108.9 108.0 108.8 16,020 1,737,322 108.45 72.63 72.56 72.70 72.10 72.63 23,998 72.394 0.83%
2020-11-24 0 107.9 107.8 108.0 107.6 108.0 7,800 840,820 107.80 72.03 71.96 72.10 71.83 72.10 11,684 71.961 0.28%
2020-11-23 0 107.6 107.3 108.0 106.5 108.0 16,800 1,798,100 107.03 71.83 71.63 72.10 71.09 72.10 25,166 71.448 0.65%
2020-11-20 0 106.9 106.7 106.9 106.5 107.2 6,204 662,388 106.77 71.36 71.23 71.36 71.09 71.56 9,294 71.273 0.28%
2020-11-19 0 106.6 106.6 106.9 106.5 107.0 2,800 298,440 106.59 71.16 71.16 71.36 71.09 71.43 4,194 71.152 0.00%
2020-11-18 0 106.6 106.6 107.0 106.4 107.1 7,193 768,820 106.88 71.16 71.16 71.43 71.03 71.50 10,775 71.351 0.00%
2020-11-17 0 106.6 106.6 107.5 106.3 107.8 5,400 576,800 106.81 71.16 71.16 71.76 70.96 71.96 8,089 71.305 0.38%
2020-11-16 0 106.2 106.2 106.7 105.6 107.5 13,800 1,471,080 106.60 70.89 70.89 71.23 70.49 71.76 20,672 71.161 0.57%
2020-11-13 0 105.6 105.6 106.0 105.5 106.1 4,800 506,940 105.61 70.49 70.49 70.76 70.43 70.83 7,190 70.502 -0.38%
2020-11-12 0 106.0 105.2 106.0 105.1 106.0 14,000 1,475,040 105.36 70.76 70.23 70.76 70.16 70.76 20,972 70.334 0.19%
2020-11-11 0 105.8 105.8 106.0 104.9 106.0 7,000 739,860 105.69 70.63 70.63 70.76 70.03 70.76 10,486 70.557 0.57%
2020-11-10 0 105.2 104.5 105.2 104.5 105.2 7,865 825,320 104.94 70.23 69.76 70.23 69.76 70.23 11,782 70.050 1.15%
2020-11-09 0 104.0 103.4 104.0 103.0 104.0 6,800 705,340 103.73 69.43 69.03 69.43 68.76 69.43 10,186 69.243 0.48%
2020-11-06 0 103.5 103.2 103.5 103.0 103.5 6,626 683,918 103.22 69.09 68.89 69.09 68.76 69.09 9,926 68.903 0.39%
2020-11-05 0 103.1 103.0 103.5 102.8 103.7 8,200 846,820 103.27 68.82 68.76 69.09 68.62 69.23 12,284 68.939 0.10%
2020-11-04 0 103.0 102.6 103.1 103.0 103.0 1,400 144,200 103.00 68.76 68.49 68.82 68.76 68.76 2,097 68.758 0.00%
2020-11-03 0 103.0 102.5 103.0 102.5 103.0 3,029 311,746 102.92 68.76 68.42 68.76 68.42 68.76 4,537 68.705 0.10%
2020-11-02 0 102.9 102.6 102.9 102.6 103.0 5,000 514,020 102.80 68.69 68.49 68.69 68.49 68.76 7,490 68.627 0.10%
2020-10-30 0 102.8 102.5 103.0 102.5 103.2 9,800 1,008,960 102.96 68.62 68.42 68.76 68.42 68.89 14,680 68.728 -0.10%
2020-10-29 0 102.9 102.8 103.1 102.8 103.1 4,400 453,140 102.99 68.69 68.62 68.82 68.62 68.82 6,591 68.749 -0.19%
2020-10-28 0 103.1 103.0 103.9 103.1 103.8 7,500 775,030 103.34 68.82 68.76 69.36 68.82 69.29 11,235 68.983 -1.25%
2020-10-27 0 104.4 103.9 104.4 103.1 104.6 4,600 478,320 103.98 69.69 69.36 69.69 68.82 69.83 6,891 69.414 -0.10%
2020-10-23 0 104.5 104.5 104.8 104.5 104.9 4,213 441,686 104.84 69.76 69.76 69.96 69.76 70.03 6,311 69.986 -0.48%
2020-10-22 0 105.0 104.6 105.0 104.6 105.0 8,800 923,300 104.92 70.09 69.83 70.09 69.83 70.09 13,182 70.040 0.48%
2020-10-21 0 104.5 104.3 104.5 103.7 104.6 9,800 1,022,580 104.34 69.76 69.63 69.76 69.23 69.83 14,680 69.656 0.97%
2020-10-20 0 103.5 103.4 104.0 103.0 104.0 9,207 952,616 103.47 69.09 69.03 69.43 68.76 69.43 13,792 69.070 0.10%
2020-10-19 0 103.4 103.3 103.5 103.0 103.8 15,400 1,594,380 103.53 69.03 68.96 69.09 68.76 69.29 23,069 69.113 0.49%
2020-10-16 0 102.9 102.8 103.3 102.8 103.2 5,800 597,020 102.93 68.69 68.62 68.96 68.62 68.89 8,688 68.714 0.00%
2020-10-15 0 102.9 102.7 102.9 102.5 102.9 5,600 575,500 102.77 68.69 68.56 68.69 68.42 68.69 8,389 68.603 0.39%
2020-10-14 0 102.5 102.3 102.5 102.0 102.5 7,000 716,080 102.30 68.42 68.29 68.42 68.09 68.42 10,486 68.289 0.69%
2020-10-12 0 101.8 101.6 102.5 100.3 103.6 17,800 1,815,440 101.99 67.96 67.82 68.42 66.96 69.16 26,664 68.085 -1.64%
2020-10-09 0 103.5 103.2 103.5 102.9 103.5 12,826 1,323,011 103.15 69.09 68.89 69.09 68.69 69.09 19,213 68.859 0.58%
2020-10-08 0 102.9 102.9 103.0 102.3 103.0 17,600 1,806,900 102.66 68.69 68.69 68.76 68.29 68.76 26,365 68.534 0.49%
2020-10-07 0 102.4 102.3 102.4 102.2 102.8 7,800 799,560 102.51 68.36 68.29 68.36 68.22 68.62 11,684 68.430 -0.19%
2020-10-06 0 102.6 102.2 102.6 101.4 104.1 29,000 3,002,080 103.52 68.49 68.22 68.49 67.69 69.49 43,442 69.105 1.08%
2020-10-05 0 101.5 101.3 101.5 99.95 101.8 29,200 2,948,190 100.97 67.76 67.62 67.76 66.72 67.96 43,742 67.400 0.79%
2020-09-30 0 100.7 100.7 100.9 99.50 102.0 52,143 5,250,160 100.69 67.22 67.22 67.36 66.42 68.09 78,110 67.215 4.57%
2020-09-29 0 96.30 96.00 96.35 96.00 96.40 3,200 307,820 96.194 64.29 64.09 64.32 64.09 64.35 4,794 64.215 0.73%
2020-09-28 0 95.60 95.60 95.90 95.10 95.60 5,800 553,660 95.459 63.82 63.82 64.02 63.48 63.82 8,688 63.724 1.06%
2020-09-25 0 94.60 94.50 96.00 94.55 94.80 2,200 208,160 94.618 63.15 63.08 64.09 63.12 63.28 3,296 63.163 -0.21%
2020-09-24 0 94.80 94.55 95.00 94.80 95.15 3,200 303,910 94.972 63.28 63.12 63.42 63.28 63.52 4,794 63.399 -0.42%
2020-09-23 0 95.20 95.00 95.20 95.00 95.40 1,400 133,190 95.136 63.55 63.42 63.55 63.42 63.68 2,097 63.508 0.21%
2020-09-22 0 95.00 95.00 96.00 95.00 95.55 6,200 590,750 95.282 63.42 63.42 64.09 63.42 63.78 9,288 63.606 -0.21%
2020-09-21 0 95.20 95.20 95.30 95.00 95.60 3,815 364,307 95.493 63.55 63.55 63.62 63.42 63.82 5,715 63.747 0.16%
2020-09-18 0 95.05 95.00 95.50 94.80 94.80 400 37,920 94.800 63.45 63.42 63.75 63.28 63.28 599 63.284 -0.63%
2020-09-17 0 95.65 94.90 95.75 95.50 95.80 4,200 401,680 95.638 63.85 63.35 63.92 63.75 63.95 6,292 63.844 -0.16%
2020-09-16 0 95.80 95.50 95.80 95.40 95.80 3,400 324,760 95.518 63.95 63.75 63.95 63.68 63.95 5,093 63.763 0.42%
2020-09-15 0 95.40 95.40 95.50 94.70 95.50 6,600 628,730 95.262 63.68 63.68 63.75 63.22 63.75 9,887 63.593 0.63%
2020-09-14 0 94.80 94.50 95.00 94.50 95.05 4,400 417,080 94.791 63.28 63.08 63.42 63.08 63.45 6,591 63.278 0.00%
2020-09-11 0 94.80 94.75 94.90 94.70 94.80 5,400 511,580 94.737 63.28 63.25 63.35 63.22 63.28 8,089 63.242 0.11%
2020-09-10 0 94.70 94.50 95.20 94.70 95.45 6,000 569,510 94.918 63.22 63.08 63.55 63.22 63.72 8,988 63.363 0.00%
2020-09-09 0 94.70 94.35 94.80 93.40 94.70 10,600 999,490 94.292 63.22 62.98 63.28 62.35 63.22 15,879 62.945 0.91%
2020-09-08 0 93.85 93.40 93.90 93.20 93.85 14,400 1,345,930 93.467 62.65 62.35 62.68 62.22 62.65 21,571 62.395 0.05%
2020-09-07 0 93.80 93.50 94.20 93.75 94.20 5,240 491,862 93.867 62.62 62.42 62.88 62.58 62.88 7,850 62.661 -0.42%
2020-09-04 0 94.20 93.95 94.20 93.00 94.95 2,200 206,090 93.677 62.88 62.72 62.88 62.08 63.38 3,296 62.535 0.16%
2020-09-03 0 94.05 93.70 94.60 93.45 94.80 10,200 958,820 94.002 62.78 62.55 63.15 62.38 63.28 15,280 62.752 -1.21%
2020-09-02 0 95.20 95.20 96.50 95.00 97.00 4,800 460,010 95.835 63.55 63.55 64.42 63.42 64.75 7,190 63.975 -0.78%
2020-09-01 0 95.95 95.80 96.00 96.00 96.20 2,400 230,560 96.067 64.05 63.95 64.09 64.09 64.22 3,595 64.130 -0.72%
2020-08-31 0 96.65 96.15 96.95 96.00 96.65 3,600 346,720 96.311 64.52 64.19 64.72 64.09 64.52 5,393 64.293 0.10%
2020-08-28 0 96.85 96.60 96.85 96.30 96.85 6,600 637,030 96.520 64.45 64.29 64.45 64.09 64.45 9,918 64.233 -0.15%
2020-08-27 0 97.00 96.80 97.25 97.00 97.55 7,600 738,190 97.130 64.55 64.42 64.72 64.55 64.92 11,420 64.639 0.05%
2020-08-26 0 96.95 96.95 97.00 96.85 97.90 4,200 407,620 97.052 64.52 64.52 64.55 64.45 65.15 6,311 64.587 -1.07%
2020-08-25 0 98.00 97.90 98.00 97.00 98.00 5,112 497,994 97.417 65.22 65.15 65.22 64.55 65.22 7,682 64.830 0.51%
2020-08-24 0 97.50 96.50 98.45 97.50 98.40 9,200 902,110 98.055 64.89 64.22 65.52 64.89 65.48 13,824 65.255 -0.51%
2020-08-21 0 98.00 97.10 98.40 97.10 98.70 11,219 1,099,695 98.021 65.22 64.62 65.48 64.62 65.68 16,858 65.232 0.51%
2020-08-20 0 97.50 97.50 97.90 96.95 101.0 27,400 2,696,920 98.428 64.89 64.89 65.15 64.52 67.21 41,173 65.502 3.17%
2020-08-19 0 94.50 94.00 95.50 - - 0 0 - 62.89 62.56 63.55 - - 0 - -0.74%
2020-08-18 0 95.20 94.20 95.20 95.00 95.50 2,200 209,620 95.282 63.35 62.69 63.35 63.22 63.55 3,306 63.409 -0.31%
2020-08-17 0 95.50 94.00 95.50 94.00 95.60 6,400 605,360 94.588 63.55 62.56 63.55 62.56 63.62 9,617 62.947 2.14%
2020-08-14 0 93.50 93.20 94.05 93.50 94.10 2,200 205,830 93.559 62.22 62.02 62.59 62.22 62.62 3,306 62.262 -0.69%
2020-08-13 0 94.15 94.15 94.30 93.90 94.50 8,200 771,770 94.118 62.66 62.66 62.76 62.49 62.89 12,322 62.635 0.43%
2020-08-12 0 93.75 92.60 93.80 92.45 94.00 3,400 317,540 93.394 62.39 61.62 62.42 61.52 62.56 5,109 62.153 0.16%
2020-08-11 0 93.60 93.60 94.30 93.20 96.40 4,200 394,940 94.033 62.29 62.29 62.76 62.02 64.15 6,311 62.578 0.65%
2020-08-10 0 93.00 93.00 93.50 90.20 93.00 7,800 716,970 91.919 61.89 61.89 62.22 60.03 61.89 11,721 61.171 0.00%
2020-08-07 0 93.00 92.90 93.00 91.85 96.70 28,035 2,610,789 93.126 61.89 61.82 61.89 61.13 64.35 42,127 61.974 -4.71%
2020-08-06 0 97.60 97.60 97.90 94.25 97.60 21,049 2,033,033 96.586 64.95 64.95 65.15 62.72 64.95 31,629 64.277 3.61%
2020-08-05 0 94.20 94.00 94.60 93.65 94.20 15,800 1,487,490 94.145 62.69 62.56 62.96 62.32 62.69 23,742 62.652 0.53%
2020-08-04 0 93.70 93.05 93.80 92.75 93.70 7,200 670,020 93.058 62.36 61.92 62.42 61.72 62.36 10,819 61.929 0.92%
2020-08-03 0 92.85 92.55 93.00 92.85 93.05 800 74,320 92.900 61.79 61.59 61.89 61.79 61.92 1,202 61.824 0.27%
2020-07-31 0 92.60 92.20 92.60 92.00 92.65 2,400 221,510 92.296 61.62 61.36 61.62 61.22 61.66 3,606 61.422 0.76%
2020-07-30 0 91.90 91.90 92.20 91.80 92.85 12,400 1,145,010 92.340 61.16 61.16 61.36 61.09 61.79 18,633 61.451 -0.54%
2020-07-29 0 92.40 92.20 92.40 92.20 92.60 2,200 203,120 92.327 61.49 61.36 61.49 61.36 61.62 3,306 61.443 0.38%
2020-07-28 0 92.05 92.00 92.35 91.20 92.35 3,600 331,480 92.078 61.26 61.22 61.46 60.69 61.46 5,410 61.277 0.00%
2020-07-27 0 92.05 92.05 92.50 92.00 92.45 6,600 608,410 92.183 61.26 61.26 61.56 61.22 61.52 9,918 61.347 -0.43%
2020-07-24 0 92.45 92.20 92.50 91.90 92.80 10,400 959,520 92.262 61.52 61.36 61.56 61.16 61.76 15,628 61.399 -0.32%
2020-07-23 0 92.75 92.75 92.95 92.55 93.15 13,800 1,281,700 92.877 61.72 61.72 61.86 61.59 61.99 20,737 61.808 -0.86%
2020-07-22 0 93.55 93.40 93.95 93.30 93.70 1,815 169,917 93.618 62.26 62.16 62.52 62.09 62.36 2,727 62.302 -0.11%
2020-07-21 0 93.65 93.65 93.80 93.40 93.80 9,200 862,440 93.743 62.32 62.32 62.42 62.16 62.42 13,824 62.385 0.27%
2020-07-20 0 93.40 93.30 93.65 93.40 93.40 3,400 318,180 93.582 62.16 62.09 62.32 62.16 62.16 5,109 62.278 -0.37%
2020-07-17 0 93.75 93.25 94.05 93.25 93.75 3,000 280,370 93.457 62.39 62.06 62.59 62.06 62.39 4,508 62.194 0.59%
2020-07-16 0 93.20 93.20 94.15 93.20 94.10 1,000 93,680 93.680 62.02 62.02 62.66 62.02 62.62 1,503 62.343 -1.01%
2020-07-15 0 94.15 93.85 94.90 93.00 94.15 3,400 319,000 93.824 62.66 62.46 63.15 61.89 62.66 5,109 62.438 0.05%
2020-07-14 0 94.10 93.50 94.10 93.45 94.80 18,200 1,712,270 94.081 62.62 62.22 62.62 62.19 63.09 27,348 62.610 0.21%
2020-07-13 0 93.90 93.75 93.90 93.65 94.15 3,800 356,620 93.847 62.49 62.39 62.49 62.32 62.66 5,710 62.454 -0.27%
2020-07-10 0 94.15 93.90 94.15 93.75 94.40 5,400 507,060 93.900 62.66 62.49 62.66 62.39 62.82 8,114 62.489 0.70%
2020-07-09 0 93.50 93.40 93.80 93.10 93.55 5,000 466,950 93.390 62.22 62.16 62.42 61.96 62.26 7,513 62.150 0.00%
2020-07-08 0 93.50 93.05 93.50 93.45 93.60 3,030 283,458 93.550 62.22 61.92 62.22 62.19 62.29 4,553 62.257 -0.11%
2020-07-07 0 93.60 93.60 93.80 93.40 93.90 4,800 449,500 93.646 62.29 62.29 62.42 62.16 62.49 7,213 62.320 -0.32%
2020-07-06 0 93.90 93.80 93.90 93.00 94.20 7,200 673,250 93.507 62.49 62.42 62.49 61.89 62.69 10,819 62.228 1.24%
2020-07-03 0 92.75 92.75 93.75 92.70 93.80 11,800 1,101,010 93.306 61.72 61.72 62.39 61.69 62.42 17,731 62.094 -0.75%
2020-07-02 0 93.45 93.45 93.60 93.20 94.00 15,800 1,478,360 93.567 62.19 62.19 62.29 62.02 62.56 23,742 62.268 0.27%
2020-06-30 0 93.20 93.10 94.15 93.00 93.75 7,200 671,460 93.258 62.02 61.96 62.66 61.89 62.39 10,819 62.062 0.32%
2020-06-29 0 92.90 92.90 94.00 92.90 94.25 4,600 432,530 94.028 61.82 61.82 62.56 61.82 62.72 6,912 62.575 -1.43%
2020-06-26 0 94.25 93.05 94.50 93.15 94.25 8,200 765,430 93.345 62.72 61.92 62.89 61.99 62.72 12,322 62.120 0.69%
2020-06-24 0 93.60 93.50 93.60 93.90 94.50 6,200 583,110 94.050 62.29 62.22 62.29 62.49 62.89 9,316 62.589 -0.32%
2020-06-23 0 93.90 93.60 94.00 93.60 94.90 7,600 714,020 93.950 62.49 62.29 62.56 62.29 63.15 11,420 62.523 0.43%
2020-06-22 0 93.50 93.40 93.60 92.55 94.15 5,200 486,900 93.635 62.22 62.16 62.29 61.59 62.66 7,814 62.313 0.21%
2020-06-19 0 93.30 93.00 93.80 93.30 93.80 4,205 393,730 93.634 62.09 61.89 62.42 62.09 62.42 6,319 62.312 -0.43%
2020-06-18 0 93.70 93.50 93.80 93.70 93.90 2,000 187,570 93.785 62.36 62.22 62.42 62.36 62.49 3,005 62.413 0.21%
2020-06-17 0 93.50 93.20 94.00 93.30 93.60 5,400 504,780 93.478 62.22 62.02 62.56 62.09 62.29 8,114 62.208 0.11%
2020-06-16 0 93.40 93.20 93.50 93.30 93.80 2,800 261,770 93.489 62.16 62.02 62.22 62.09 62.42 4,207 62.216 0.11%
2020-06-15 0 93.30 93.00 94.15 93.20 94.15 6,600 618,130 93.656 62.09 61.89 62.66 62.02 62.66 9,918 62.327 -0.59%
2020-06-12 0 93.85 93.60 94.20 92.00 94.20 7,600 705,550 92.836 62.46 62.29 62.69 61.22 62.69 11,420 61.781 -0.16%
2020-06-11 0 94.00 93.90 94.20 94.00 94.75 1,200 113,130 94.275 62.56 62.49 62.69 62.56 63.05 1,803 62.739 -1.05%
2020-06-10 0 95.00 94.50 95.00 - - 0 0 - 63.22 62.89 63.22 - - 0 - 0.00%
2020-06-09 0 95.00 95.00 95.10 94.60 95.50 7,200 684,440 95.061 63.22 63.22 63.29 62.96 63.55 10,819 63.262 0.42%
2020-06-08 0 94.60 94.30 95.40 93.75 95.65 4,562 433,869 95.105 62.96 62.76 63.49 62.39 63.65 6,855 63.291 -0.11%
2020-06-05 0 94.70 93.80 94.45 94.35 94.85 7,444 703,605 94.520 63.02 62.42 62.86 62.79 63.12 11,186 62.902 1.12%
2020-06-04 0 93.65 93.60 94.00 93.50 93.90 1,800 168,500 93.611 62.32 62.29 62.56 62.22 62.49 2,705 62.297 0.16%
2020-06-03 0 93.50 93.50 93.90 93.50 94.65 4,670 438,863 93.975 62.22 62.22 62.49 62.22 62.99 7,017 62.539 -1.22%
2020-06-02 0 94.65 93.35 95.50 93.35 94.70 1,800 168,640 93.689 62.99 62.12 63.55 62.12 63.02 2,705 62.349 1.39%
2020-06-01 0 93.35 93.35 94.30 93.30 95.50 7,800 733,830 94.081 62.12 62.12 62.76 62.09 63.55 11,721 62.610 -0.85%
2020-05-29 0 94.15 93.20 94.20 92.90 94.20 5,000 469,060 93.812 62.66 62.02 62.69 61.82 62.69 7,513 62.431 0.97%
2020-05-28 0 93.25 92.80 93.50 92.50 93.75 3,600 334,850 93.014 62.06 61.76 62.22 61.56 62.39 5,410 61.900 -1.17%
2020-05-27 0 94.35 93.80 94.40 93.20 95.55 4,800 450,810 93.919 62.79 62.42 62.82 62.02 63.59 7,213 62.502 -0.89%
2020-05-26 0 95.20 94.80 95.60 94.45 95.20 7,000 664,310 94.901 63.35 63.09 63.62 62.86 63.35 10,519 63.156 1.82%
2020-05-25 0 93.50 92.65 93.50 92.70 93.50 4,600 427,900 93.022 62.22 61.66 62.22 61.69 62.22 6,912 61.905 1.08%
2020-05-22 0 92.50 92.30 92.80 92.10 95.75 24,673 2,287,028 92.694 61.56 61.42 61.76 61.29 63.72 37,075 61.686 -4.10%
2020-05-21 0 96.45 96.00 96.50 95.65 96.95 3,000 288,830 96.277 64.19 63.89 64.22 63.65 64.52 4,508 64.071 -0.52%
2020-05-20 0 96.95 96.20 97.00 96.20 96.95 9,600 926,670 96.528 64.52 64.02 64.55 64.02 64.52 14,426 64.238 0.52%
2020-05-19 0 96.45 96.70 97.00 96.00 96.90 14,000 1,348,820 96.344 64.19 64.35 64.55 63.89 64.49 21,037 64.116 0.63%
2020-05-18 0 95.85 95.80 96.10 95.80 97.00 21,000 2,019,990 96.190 63.79 63.75 63.95 63.75 64.55 31,556 64.013 -1.59%
2020-05-15 0 97.40 97.30 97.80 97.25 98.05 10,000 975,210 97.521 64.82 64.75 65.08 64.72 65.25 15,027 64.899 -0.36%
2020-05-14 0 97.75 97.75 99.30 97.70 98.60 9,000 880,780 97.864 65.05 65.05 66.08 65.02 65.62 13,524 65.128 -0.91%
2020-05-13 0 98.65 98.65 99.40 98.60 99.05 9,000 890,140 98.904 65.65 65.65 66.15 65.62 65.92 13,524 65.820 -0.80%
2020-05-12 0 99.45 98.80 99.50 98.60 99.45 11,600 1,147,010 98.880 66.18 65.75 66.22 65.62 66.18 17,431 65.804 -0.85%
2020-05-11 0 100.3 99.80 100.4 99.85 100.3 6,400 639,810 99.970 66.75 66.42 66.81 66.45 66.75 9,617 66.529 -0.10%
2020-05-08 0 100.4 99.55 100.5 99.35 100.6 3,680 367,840 99.957 66.81 66.25 66.88 66.12 66.95 5,530 66.520 0.40%
2020-05-07 0 100.0 99.00 100.7 98.70 100.0 8,200 812,040 99.029 66.55 65.88 67.01 65.68 66.55 12,322 65.903 0.35%
2020-05-06 0 99.65 99.65 99.90 99.65 100.0 5,800 578,980 99.824 66.32 66.32 66.48 66.32 66.55 8,715 66.432 -0.15%
2020-05-05 0 99.80 99.55 100.0 99.45 100.5 7,600 757,630 99.688 66.42 66.25 66.55 66.18 66.88 11,420 66.341 0.25%
2020-05-04 0 99.55 99.55 100.2 99.45 99.80 8,400 837,790 99.737 66.25 66.25 66.68 66.18 66.42 12,622 66.374 -1.14%
2020-04-29 0 100.7 100.0 100.9 99.95 101.0 6,400 643,430 100.54 67.01 66.55 67.15 66.52 67.21 9,617 66.905 0.10%
2020-04-28 0 100.6 99.90 100.6 100.3 100.6 2,400 241,220 100.51 66.95 66.48 66.95 66.75 66.95 3,606 66.887 0.20%
2020-04-27 0 100.4 99.80 100.5 98.80 100.9 4,800 482,040 100.43 66.81 66.42 66.88 65.75 67.15 7,213 66.832 1.41%
2020-04-24 0 99.00 98.60 99.00 98.30 99.10 12,400 1,225,210 98.807 65.88 65.62 65.88 65.42 65.95 18,633 65.755 -0.90%
2020-04-23 0 99.90 99.70 100.0 99.70 100.0 5,059 505,507 99.922 66.48 66.35 66.55 66.35 66.55 7,602 66.497 0.30%
2020-04-22 0 99.60 99.20 99.60 98.75 99.60 16,400 1,625,990 99.146 66.28 66.02 66.28 65.72 66.28 24,644 65.980 -0.20%
2020-04-21 0 99.80 99.80 100.1 99.80 101.3 14,000 1,402,000 100.14 66.42 66.42 66.62 66.42 67.41 21,037 66.644 -2.16%
2020-04-20 0 102.0 102.0 102.3 101.7 105.0 15,000 1,540,520 102.70 67.88 67.88 68.08 67.68 69.88 22,540 68.346 0.99%
2020-04-17 0 101.0 101.3 102.0 99.95 102.0 6,400 650,950 101.71 67.21 67.41 67.88 66.52 67.88 9,617 67.687 0.00%
2020-04-16 0 101.0 100.4 101.0 100.5 102.3 5,800 589,540 101.64 67.21 66.81 67.21 66.88 68.08 8,715 67.643 0.10%
2020-04-15 0 100.9 99.80 101.9 97.10 104.3 48,400 4,846,900 100.14 67.15 66.42 67.81 64.62 69.41 72,729 66.644 -2.04%
2020-04-14 0 103.0 102.9 103.2 101.5 103.5 50,000 5,140,440 102.81 68.55 68.48 68.68 67.55 68.88 75,133 68.418 -3.38%
2020-04-09 0 125.7 125.0 125.8 125.0 126.8 95,440 12,038,892 126.14 70.94 70.55 71.00 70.55 71.56 169,110 71.190 0.64%
2020-04-08 0 124.9 124.0 124.9 123.0 125.0 55,800 6,931,100 124.21 70.49 69.98 70.49 69.42 70.55 98,872 70.102 1.63%
2020-04-07 0 122.9 122.8 122.9 122.5 122.9 31,840 3,907,032 122.71 69.36 69.30 69.36 69.14 69.36 56,417 69.253 0.41%
2020-04-06 0 122.4 122.2 122.4 120.5 122.5 18,200 2,225,380 122.27 69.08 68.97 69.08 68.01 69.14 32,248 69.007 -0.08%
2020-04-03 0 122.5 122.5 123.0 121.2 123.0 22,200 2,718,540 122.46 69.14 69.14 69.42 68.40 69.42 39,336 69.111 -0.08%
2020-04-02 0 122.6 122.4 122.6 122.0 123.0 17,030 2,086,235 122.50 69.19 69.08 69.19 68.85 69.42 30,175 69.137 0.00%
2020-04-01 0 122.6 122.4 122.6 120.8 123.6 29,400 3,586,340 121.98 69.19 69.08 69.19 68.18 69.76 52,094 68.844 1.83%
2020-03-31 0 120.4 120.2 120.4 119.8 120.6 22,800 2,743,440 120.33 67.95 67.84 67.95 67.61 68.06 40,399 67.908 1.01%
2020-03-30 0 119.2 118.5 119.2 117.4 120.0 31,200 3,696,440 118.48 67.27 66.88 67.27 66.26 67.72 55,283 66.864 -0.67%
2020-03-27 0 120.0 120.0 122.2 115.3 120.0 31,600 3,736,100 118.23 67.72 67.72 68.97 65.07 67.72 55,992 66.726 4.53%
2020-03-26 0 114.8 114.2 114.8 114.0 115.3 17,400 1,999,740 114.93 64.79 64.45 64.79 64.34 65.07 30,831 64.861 0.70%
2020-03-25 0 114.0 113.7 114.5 111.6 114.0 17,600 1,982,660 112.65 64.34 64.17 64.62 62.98 64.34 31,185 63.577 3.64%
2020-03-24 0 110.0 108.2 110.0 107.4 110.0 18,400 2,000,420 108.72 62.08 61.06 62.08 60.61 62.08 32,603 61.357 2.52%
2020-03-23 0 107.3 107.3 107.9 106.0 109.7 15,600 1,686,100 108.08 60.56 60.56 60.90 59.82 61.91 27,642 60.999 -2.19%
2020-03-20 0 109.7 109.7 111.7 108.0 111.7 31,608 3,468,828 109.75 61.91 61.91 63.04 60.95 63.04 56,006 61.937 1.01%
2020-03-19 0 108.6 108.0 108.8 103.5 114.0 42,200 4,540,900 107.60 61.29 60.95 61.40 58.41 64.34 74,774 60.728 -5.07%
2020-03-18 0 114.4 113.8 114.4 113.5 116.4 45,480 5,239,504 115.20 64.56 64.23 64.56 64.06 65.69 80,586 65.018 -2.31%
2020-03-17 0 117.1 116.8 117.5 116.4 118.2 16,000 1,876,420 117.28 66.09 65.92 66.31 65.69 66.71 28,350 66.187 -0.93%
2020-03-16 0 118.2 118.1 118.2 118.0 119.5 22,600 2,682,140 118.68 66.71 66.65 66.71 66.60 67.44 40,045 66.978 -0.84%
2020-03-13 0 119.2 119.0 119.3 117.0 119.8 50,000 5,944,980 118.90 67.27 67.16 67.33 66.03 67.61 88,595 67.103 -2.05%
2020-03-12 0 121.7 121.7 121.9 118.8 122.0 34,480 4,123,250 119.58 68.68 68.68 68.80 67.05 68.85 61,095 67.489 1.25%
2020-03-11 0 120.2 120.0 120.3 119.1 120.5 32,600 3,914,740 120.08 67.84 67.72 67.89 67.22 68.01 57,764 67.772 0.75%
2020-03-10 0 119.3 119.0 119.3 118.4 120.1 30,000 3,572,380 119.08 67.33 67.16 67.33 66.82 67.78 53,157 67.204 -0.17%
2020-03-09 0 119.5 119.4 119.6 119.2 123.0 46,200 5,545,640 120.04 67.44 67.39 67.50 67.27 69.42 81,862 67.744 -3.00%
2020-03-06 0 123.2 123.4 124.0 123.1 125.0 31,611 3,912,684 123.78 69.53 69.64 69.98 69.47 70.55 56,011 69.855 -1.20%
2020-03-05 0 124.7 123.9 125.0 123.1 125.0 17,200 2,132,900 124.01 70.38 69.93 70.55 69.47 70.55 30,477 69.985 1.05%
2020-03-04 0 123.4 123.4 123.5 122.7 124.0 19,800 2,444,220 123.45 69.64 69.64 69.70 69.25 69.98 35,084 69.669 -1.28%
2020-03-03 0 125.0 124.8 125.0 125.0 126.8 24,600 3,096,380 125.87 70.55 70.43 70.55 70.55 71.56 43,589 71.036 -0.64%
2020-03-02 0 125.8 125.4 125.8 125.8 127.0 17,200 2,171,120 126.23 71.00 70.77 71.00 71.00 71.67 30,477 71.239 0.48%
2020-02-28 0 125.2 125.1 125.2 125.2 127.6 68,800 8,681,700 126.19 70.66 70.60 70.66 70.66 72.01 121,906 71.216 6.83%
2020-02-27 0 117.2 117.1 117.5 117.0 118.0 20,200 2,371,040 117.38 66.14 66.09 66.31 66.03 66.60 35,792 66.244 0.60%
2020-02-26 0 116.5 116.4 116.7 116.1 117.8 14,600 1,702,860 116.63 65.75 65.69 65.86 65.52 66.48 25,870 65.825 0.34%
2020-02-25 0 116.1 114.0 118.0 114.0 116.3 22,300 2,569,510 115.22 65.52 64.34 66.60 64.34 65.64 39,513 65.029 1.84%
2020-02-24 0 114.0 113.5 114.0 113.5 114.0 8,800 1,001,700 113.83 64.34 64.06 64.34 64.06 64.34 15,593 64.242 0.00%
2020-02-21 0 114.0 114.0 115.5 114.0 114.9 1,200 137,480 114.57 64.34 64.34 65.18 64.34 64.85 2,126 64.658 -0.44%
2020-02-20 0 114.5 114.3 115.5 114.4 114.8 1,800 206,380 114.66 64.62 64.51 65.18 64.56 64.79 3,189 64.708 -0.43%
2020-02-19 0 115.0 115.0 115.7 115.0 116.0 1,600 184,820 115.51 64.90 64.90 65.30 64.90 65.47 2,835 65.191 -0.52%
2020-02-18 0 115.6 115.2 116.7 115.4 116.7 9,200 1,064,000 115.65 65.24 65.02 65.86 65.13 65.86 16,301 65.270 -0.86%
2020-02-17 0 116.6 116.0 116.7 115.2 117.4 6,000 699,980 116.66 65.81 65.47 65.86 65.02 66.26 10,631 65.841 -0.09%
2020-02-14 0 116.7 115.9 116.7 - - 0 0 - 65.86 65.41 65.86 - - 0 - 0.00%
2020-02-13 0 116.7 114.9 116.7 115.0 117.0 600 69,800 116.33 65.86 64.85 65.86 64.90 66.03 1,063 65.655 1.04%
2020-02-12 0 115.5 115.5 117.0 115.5 118.4 9,000 1,051,060 116.78 65.18 65.18 66.03 65.18 66.82 15,947 65.909 -0.52%
2020-02-11 0 116.1 116.0 116.8 116.1 117.1 6,200 722,600 116.55 65.52 65.47 65.92 65.52 66.09 10,986 65.776 -0.34%
2020-02-10 0 116.5 116.2 116.9 115.8 116.9 9,200 1,069,740 116.28 65.75 65.58 65.97 65.35 65.97 16,301 65.622 0.60%
2020-02-07 0 115.8 115.0 116.2 115.2 116.6 8,016 927,768 115.74 65.35 64.90 65.58 65.02 65.81 14,204 65.320 0.87%
2020-02-06 0 114.8 114.5 115.6 114.1 116.8 16,400 1,887,060 115.06 64.79 64.62 65.24 64.39 65.92 29,059 64.939 0.26%
2020-02-05 0 114.5 114.5 114.8 114.0 115.0 3,200 366,340 114.48 64.62 64.62 64.79 64.34 64.90 5,670 64.609 0.26%
2020-02-04 0 114.2 113.5 114.2 114.1 115.5 2,815 322,608 114.60 64.45 64.06 64.45 64.39 65.18 4,988 64.678 0.26%
2020-02-03 0 113.9 113.5 113.9 113.9 114.2 5,800 661,300 114.02 64.28 64.06 64.28 64.28 64.45 10,277 64.348 -1.13%
2020-01-31 0 115.2 114.0 115.2 115.0 115.8 2,000 231,160 115.58 65.02 64.34 65.02 64.90 65.35 3,544 65.230 1.41%
2020-01-30 0 113.6 113.6 115.6 113.6 116.0 8,000 920,900 115.11 64.11 64.11 65.24 64.11 65.47 14,175 64.966 -2.07%
2020-01-29 0 116.0 115.2 116.9 113.0 117.0 3,200 370,340 115.73 65.47 65.02 65.97 63.77 66.03 5,670 65.315 -0.26%
2020-01-24 0 116.3 116.6 117.5 116.0 116.0 600 69,600 116.00 65.64 65.81 66.31 65.47 65.47 1,063 65.467 0.26%
2020-01-23 0 116.0 116.0 117.6 116.0 118.0 4,200 490,860 116.87 65.47 65.47 66.37 65.47 66.60 7,442 65.958 -1.69%
2020-01-22 0 118.0 117.0 118.2 118.0 118.3 2,600 306,940 118.05 66.60 66.03 66.71 66.60 66.76 4,607 66.626 0.00%
2020-01-21 0 118.0 117.1 118.0 118.0 118.4 5,200 614,700 118.21 66.60 66.09 66.60 66.60 66.82 9,214 66.715 -1.26%
2020-01-20 0 119.5 119.0 119.5 118.7 120.0 6,200 741,520 119.60 67.44 67.16 67.44 66.99 67.72 10,986 67.498 0.00%
2020-01-17 0 119.5 119.0 119.6 119.4 119.7 11,800 1,411,140 119.59 67.44 67.16 67.50 67.39 67.55 20,908 67.492 0.08%
2020-01-16 0 119.4 119.0 119.4 119.0 119.4 1,800 214,440 119.13 67.39 67.16 67.39 67.16 67.39 3,189 67.235 0.34%
2020-01-15 0 119.0 118.8 119.6 118.7 119.5 4,300 513,140 119.33 67.16 67.05 67.50 66.99 67.44 7,619 67.349 0.25%
2020-01-14 0 118.7 118.5 119.0 118.5 119.1 16,800 1,998,160 118.94 66.99 66.88 67.16 66.88 67.22 29,768 67.125 -0.42%
2020-01-13 0 119.2 119.2 119.3 119.1 119.7 2,800 333,900 119.25 67.27 67.27 67.33 67.22 67.55 4,961 67.301 0.76%
2020-01-10 0 118.3 118.4 118.5 118.3 119.9 3,600 428,000 118.89 66.76 66.82 66.88 66.76 67.67 6,379 67.097 -0.76%
2020-01-09 0 119.2 119.0 119.2 119.2 119.2 200 23,840 119.20 67.27 67.16 67.27 67.27 67.27 354 67.273 0.85%
2020-01-08 0 118.2 118.0 119.0 118.0 120.0 4,216 499,840 118.56 66.71 66.60 67.16 66.60 67.72 7,470 66.910 -1.50%
2020-01-07 0 120.0 119.7 120.0 119.4 120.0 2,250 269,610 119.83 67.72 67.55 67.72 67.39 67.72 3,987 67.626 0.50%
2020-01-06 0 119.4 119.0 120.0 119.4 120.0 5,200 622,840 119.78 67.39 67.16 67.72 67.39 67.72 9,214 67.598 -0.50%
2020-01-03 0 120.0 118.1 120.0 117.9 120.0 14,600 1,732,480 118.66 67.72 66.65 67.72 66.54 67.72 25,870 66.970 1.69%
2020-01-02 0 118.0 117.8 118.1 117.8 118.1 3,200 377,580 117.99 66.60 66.48 66.65 66.48 66.65 5,670 66.592 0.25%
2019-12-31 0 117.7 117.7 117.9 117.7 118.0 3,200 376,980 117.81 66.43 66.43 66.54 66.43 66.60 5,670 66.486 -0.25%
2019-12-30 0 118.0 117.3 117.7 117.4 118.5 6,800 802,860 118.07 66.60 66.20 66.43 66.26 66.88 12,049 66.634 2.61%
2019-12-27 0 115.0 114.5 115.5 114.4 122.0 5,000 579,980 116.00 64.90 64.62 65.18 64.56 68.85 8,859 65.464 3.42%
2019-12-24 0 111.2 111.2 118.0 111.2 111.2 200 22,240 111.20 62.76 62.76 66.60 62.76 62.76 354 62.758 0.00%
2019-12-23 0 111.2 111.2 112.7 110.9 111.3 2,600 288,800 111.08 62.76 62.76 63.60 62.59 62.81 4,607 62.688 0.00%
2019-12-20 0 111.2 111.2 111.7 111.2 111.5 1,919 213,788 111.41 62.76 62.76 63.04 62.76 62.93 3,400 62.874 -0.71%
2019-12-19 0 112.0 111.5 113.2 112.0 112.0 1,382 154,856 112.05 63.21 62.93 63.89 63.21 63.21 2,449 63.239 0.27%
2019-12-18 0 111.7 111.0 111.7 110.5 111.7 5,000 555,080 111.02 63.04 62.64 63.04 62.36 63.04 8,859 62.654 -0.36%
2019-12-17 0 112.1 112.1 113.5 112.0 113.0 6,400 719,160 112.37 63.27 63.27 64.06 63.21 63.77 11,340 63.417 -1.23%
2019-12-16 0 113.5 113.6 114.0 113.5 114.0 2,400 273,400 113.92 64.06 64.11 64.34 64.06 64.34 4,253 64.291 -0.87%
2019-12-13 0 114.5 114.1 115.2 114.5 115.2 6,075 698,387 114.96 64.62 64.39 65.02 64.62 65.02 10,764 64.880 -0.69%
2019-12-12 0 115.3 114.5 115.3 114.5 116.5 19,800 2,285,200 115.41 65.07 64.62 65.07 64.62 65.75 35,084 65.136 -1.28%
2019-12-11 0 116.8 115.8 116.9 115.8 117.0 2,400 279,680 116.53 65.92 65.35 65.97 65.35 66.03 4,253 65.768 -0.17%
2019-12-10 0 117.0 116.3 117.0 116.0 118.0 2,600 303,840 116.86 66.03 65.64 66.03 65.47 66.60 4,607 65.953 -0.85%
2019-12-09 0 119.9 119.4 119.9 116.6 120.0 12,000 1,432,660 119.39 66.60 66.32 66.60 64.76 66.65 21,605 66.311 1.10%
2019-12-06 0 118.6 118.5 119.9 117.0 120.0 15,416 1,832,810 118.89 65.87 65.82 66.60 64.98 66.65 27,755 66.034 -0.84%
2019-12-05 0 119.6 119.6 120.2 119.0 120.1 5,600 669,060 119.48 66.43 66.43 66.76 66.10 66.71 10,082 66.359 0.50%
2019-12-04 0 119.0 118.8 119.2 119.0 119.5 4,800 572,420 119.25 66.10 65.98 66.21 66.10 66.37 8,642 66.237 -1.98%
2019-12-03 0 121.4 119.6 121.5 119.4 122.0 4,200 505,520 120.36 67.43 66.43 67.48 66.32 67.76 7,562 66.852 -0.33%
2019-12-02 0 121.8 121.7 121.9 120.4 122.3 2,800 339,660 121.31 67.65 67.60 67.71 66.87 67.93 5,041 67.377 1.50%
2019-11-29 0 120.0 118.8 120.0 119.0 120.0 2,800 334,400 119.43 66.65 65.98 66.65 66.10 66.65 5,041 66.334 -0.33%
2019-11-28 0 120.4 120.0 121.7 119.8 121.8 10,600 1,279,720 120.73 66.87 66.65 67.60 66.54 67.65 19,085 67.055 0.50%
2019-11-27 0 119.8 119.5 119.8 118.6 120.1 10,200 1,222,240 119.83 66.54 66.37 66.54 65.87 66.71 18,364 66.555 0.00%
2019-11-26 0 119.8 117.5 119.8 116.8 119.8 7,600 902,580 118.76 66.54 65.26 66.54 64.87 66.54 13,683 65.962 2.48%
2019-11-25 0 116.9 116.0 117.0 114.4 116.9 3,200 370,360 115.74 64.93 64.43 64.98 63.54 64.93 5,761 64.283 2.54%
2019-11-22 0 114.0 113.0 114.8 114.0 114.6 6,800 776,540 114.20 63.32 62.76 63.76 63.32 63.65 12,243 63.428 0.26%
2019-11-21 0 113.7 112.9 113.5 112.9 113.7 3,900 442,500 113.46 63.15 62.71 63.04 62.71 63.15 7,022 63.019 0.00%
2019-11-20 0 113.7 112.6 113.8 110.8 113.7 8,400 942,860 112.25 63.15 62.54 63.21 61.54 63.15 15,124 62.344 2.43%
2019-11-19 0 111.0 110.4 110.7 108.0 111.0 7,400 818,860 110.66 61.65 61.32 61.49 59.99 61.65 13,323 61.461 1.28%
2019-11-18 0 109.6 108.0 110.5 109.6 109.8 12,000 1,317,440 109.79 60.87 59.99 61.37 60.87 60.99 21,605 60.978 0.09%
2019-11-15 0 109.5 108.3 109.2 109.0 110.8 2,600 285,020 109.62 60.82 60.15 60.65 60.54 61.54 4,681 60.887 -0.27%
2019-11-14 0 109.8 108.1 109.9 109.0 110.0 6,000 658,680 109.78 60.99 60.04 61.04 60.54 61.10 10,803 60.974 0.27%
2019-11-13 0 109.5 109.0 109.7 108.5 110.4 5,400 590,660 109.38 60.82 60.54 60.93 60.26 61.32 9,722 60.753 -0.90%
2019-11-12 0 110.5 111.0 111.2 108.6 110.5 4,600 503,960 109.56 61.37 61.65 61.76 60.32 61.37 8,282 60.850 2.50%
2019-11-11 0 107.8 107.8 108.0 107.0 108.0 19,000 2,047,560 107.77 59.87 59.87 59.99 59.43 59.99 34,208 59.856 0.75%
2019-11-08 0 107.0 106.5 108.0 105.5 108.5 7,000 751,100 107.30 59.43 59.15 59.99 58.60 60.26 12,603 59.597 0.94%
2019-11-07 0 106.0 106.0 107.5 104.0 107.5 10,809 1,137,656 105.25 58.87 58.87 59.71 57.76 59.71 19,461 58.459 2.91%
2019-11-06 0 103.0 102.5 103.5 102.5 103.0 4,200 431,200 102.67 57.21 56.93 57.49 56.93 57.21 7,562 57.024 0.49%
2019-11-05 0 102.5 102.2 102.5 102.5 102.5 400 41,000 102.50 56.93 56.76 56.93 56.93 56.93 720 56.931 0.10%
2019-11-04 0 102.4 101.9 102.5 101.8 102.7 7,600 776,380 102.16 56.88 56.60 56.93 56.54 57.04 13,683 56.740 0.39%
2019-11-01 0 102.0 102.0 102.5 101.5 102.2 5,200 530,100 101.94 56.65 56.65 56.93 56.38 56.76 9,362 56.621 0.00%
2019-10-31 0 102.0 101.5 102.8 101.5 102.8 2,000 204,120 102.06 56.65 56.38 57.10 56.38 57.10 3,601 56.687 1.19%
2019-10-30 0 100.8 100.5 102.4 100.8 102.8 3,000 303,340 101.11 55.99 55.82 56.88 55.99 57.10 5,401 56.161 -0.20%
2019-10-29 0 101.0 100.0 101.2 99.20 101.0 4,000 398,960 99.740 56.10 55.54 56.21 55.10 56.10 7,202 55.398 1.92%
2019-10-28 0 99.10 98.70 99.50 98.60 99.10 2,800 276,420 98.721 55.04 54.82 55.26 54.76 55.04 5,041 54.832 0.35%
2019-10-25 0 98.75 98.10 98.75 98.00 99.00 5,600 551,920 98.557 54.85 54.49 54.85 54.43 54.99 10,082 54.741 0.77%
2019-10-24 0 98.00 98.00 98.50 98.00 98.50 400 39,300 98.250 54.43 54.43 54.71 54.43 54.71 720 54.570 0.00%
2019-10-23 0 98.00 97.50 98.20 97.95 98.00 1,200 117,590 97.992 54.43 54.15 54.54 54.40 54.43 2,161 54.427 0.41%
2019-10-22 0 97.60 97.75 97.95 96.80 97.60 800 77,840 97.300 54.21 54.29 54.40 53.77 54.21 1,440 54.043 0.10%
2019-10-21 0 97.50 97.20 97.50 96.25 98.60 7,400 728,720 98.476 54.15 53.99 54.15 53.46 54.76 13,323 54.696 -1.17%
2019-10-18 0 98.65 97.50 98.75 97.85 98.65 1,600 157,040 98.150 54.79 54.15 54.85 54.35 54.79 2,881 54.515 0.00%
2019-10-17 0 98.65 97.25 98.65 97.50 98.65 800 78,690 98.363 54.79 54.02 54.79 54.15 54.79 1,440 54.633 0.00%
2019-10-16 0 98.65 98.00 98.65 98.65 98.70 1,800 177,610 98.672 54.79 54.43 54.79 54.79 54.82 3,241 54.805 0.66%
2019-10-15 0 98.00 97.80 98.50 - - 0 0 - 54.43 54.32 54.71 - - 0 - 0.00%
2019-10-14 0 98.00 97.70 98.30 98.00 98.30 1,200 117,770 98.142 54.43 54.26 54.60 54.43 54.60 2,161 54.510 0.67%
2019-10-11 0 97.35 97.35 97.90 97.00 97.95 3,600 351,890 97.747 54.07 54.07 54.38 53.88 54.40 6,482 54.291 -0.15%
2019-10-10 0 97.50 96.10 97.95 96.00 97.50 4,200 403,550 96.083 54.15 53.38 54.40 53.32 54.15 7,562 53.367 1.19%
2019-10-09 0 96.35 96.05 97.95 96.00 98.00 5,420 523,192 96.530 53.52 53.35 54.40 53.32 54.43 9,758 53.615 -1.68%
2019-10-08 0 98.00 96.40 98.00 98.00 98.00 1,000 98,000 98.000 54.43 53.54 54.43 54.43 54.43 1,800 54.432 0.82%
2019-10-04 0 97.20 96.50 97.95 97.10 98.00 5,800 567,700 97.879 53.99 53.60 54.40 53.93 54.43 10,442 54.365 -0.26%
2019-10-03 0 97.45 97.45 98.00 97.45 98.00 5,600 547,090 97.695 54.13 54.13 54.43 54.13 54.43 10,082 54.262 -0.56%
2019-10-02 0 98.00 98.00 98.40 98.00 98.50 4,800 470,900 98.104 54.43 54.43 54.65 54.43 54.71 8,642 54.489 0.51%
2019-09-30 0 97.50 97.45 98.65 97.50 98.80 2,622 257,438 98.184 54.15 54.13 54.79 54.15 54.88 4,721 54.534 0.00%
2019-09-27 0 97.50 97.50 98.45 97.00 98.45 8,200 801,670 97.765 54.15 54.15 54.68 53.88 54.68 14,763 54.301 -0.31%
2019-09-26 0 97.80 97.70 98.45 97.70 97.80 1,400 136,840 97.743 54.32 54.26 54.68 54.26 54.32 2,521 54.289 -0.71%
2019-09-25 0 98.50 98.00 98.50 97.90 98.50 2,800 274,400 98.000 54.71 54.43 54.71 54.38 54.71 5,041 54.432 1.03%
2019-09-24 0 97.50 97.50 98.00 97.40 97.60 3,000 292,560 97.520 54.15 54.15 54.43 54.10 54.21 5,401 54.165 0.15%
2019-09-23 0 97.35 97.35 98.00 97.35 97.60 3,200 311,930 97.478 54.07 54.07 54.43 54.07 54.21 5,761 54.142 -0.26%
2019-09-20 0 97.60 97.60 98.00 97.05 97.05 600 58,230 97.050 54.21 54.21 54.43 53.90 53.90 1,080 53.904 0.10%
2019-09-19 0 97.50 96.65 98.00 96.55 97.50 12,400 1,201,840 96.923 54.15 53.68 54.43 53.63 54.15 22,325 53.833 0.41%
2019-09-18 0 97.10 97.10 97.80 97.00 98.00 4,600 449,120 97.635 53.93 53.93 54.32 53.88 54.43 8,282 54.229 -1.42%
2019-09-17 0 98.50 97.10 98.50 97.80 98.50 1,600 156,710 97.944 54.71 53.93 54.71 54.32 54.71 2,881 54.400 0.51%
2019-09-16 0 98.00 97.00 98.00 97.70 98.00 1,887 184,435 97.740 54.43 53.88 54.43 54.26 54.43 3,397 54.287 0.51%
2019-09-13 0 97.50 97.50 98.00 96.65 97.50 5,400 524,020 97.041 54.15 54.15 54.43 53.68 54.15 9,722 53.899 -0.05%
2019-09-12 0 97.55 96.45 97.60 96.45 97.60 1,600 155,010 96.881 54.18 53.57 54.21 53.57 54.21 2,881 53.810 1.30%
2019-09-11 0 96.30 96.30 96.80 96.00 97.45 2,200 212,190 96.450 53.49 53.49 53.77 53.32 54.13 3,961 53.571 0.00%
2019-09-10 0 96.30 95.50 97.20 95.00 96.30 6,200 591,100 95.339 53.49 53.04 53.99 52.77 53.49 11,163 52.953 1.10%
2019-09-09 0 95.25 95.20 96.30 95.25 96.00 1,400 133,500 95.357 52.90 52.88 53.49 52.90 53.32 2,521 52.964 -1.40%
2019-09-06 0 96.60 96.45 97.00 95.80 97.05 15,410 1,484,175 96.312 53.65 53.57 53.88 53.21 53.90 27,745 53.494 -0.92%
2019-09-05 0 97.50 95.05 97.50 97.50 97.90 600 58,660 97.767 54.15 52.79 54.15 54.15 54.38 1,080 54.302 -0.15%
2019-09-04 0 97.65 96.75 97.70 93.90 98.00 16,608 1,591,670 95.838 54.24 53.74 54.26 52.15 54.43 29,901 53.230 3.77%
2019-09-03 0 94.10 94.10 100.0 94.05 94.05 200 18,810 94.050 52.27 52.27 55.54 52.24 52.24 360 52.238 0.00%
2019-09-02 0 94.10 93.65 94.75 93.80 96.00 12,200 1,154,380 94.621 52.27 52.02 52.63 52.10 53.32 21,965 52.555 -3.24%
2019-08-30 0 97.25 96.80 97.25 96.80 98.00 1,600 155,970 97.481 54.02 53.77 54.02 53.77 54.43 2,881 54.143 0.15%
2019-08-29 0 97.10 96.80 97.15 96.00 97.80 9,400 910,080 96.817 53.93 53.77 53.96 53.32 54.32 16,924 53.775 0.00%
2019-08-28 0 97.10 97.10 98.30 97.00 99.45 6,300 616,260 97.819 53.93 53.93 54.60 53.88 55.24 11,343 54.331 -1.67%
2019-08-27 0 98.75 97.30 98.75 98.00 99.10 4,200 414,100 98.595 54.85 54.04 54.85 54.43 55.04 7,562 54.762 1.49%
2019-08-26 0 97.30 97.05 97.30 96.00 99.55 9,200 895,520 97.339 54.04 53.90 54.04 53.32 55.29 16,564 54.065 -2.36%
2019-08-23 0 99.65 99.65 100.4 99.65 100.5 10,200 1,019,210 99.923 55.35 55.35 55.76 55.35 55.82 18,364 55.499 -1.34%
2019-08-22 0 101.0 99.95 101.0 99.55 101.5 9,800 980,280 100.03 56.10 55.51 56.10 55.29 56.38 17,644 55.558 0.90%
2019-08-21 0 100.1 100.0 100.2 100.0 101.5 4,200 422,020 100.48 55.60 55.54 55.65 55.54 56.38 7,562 55.810 -1.38%
2019-08-20 0 101.5 101.5 101.9 99.00 102.3 18,800 1,885,840 100.31 56.38 56.38 56.60 54.99 56.82 33,848 55.715 -0.10%
2019-08-19 0 101.6 101.6 101.8 101.6 103.9 15,600 1,593,360 102.14 56.43 56.43 56.54 56.43 57.71 28,087 56.730 -3.24%
2019-08-16 0 105.0 103.7 105.0 102.0 107.6 28,800 3,006,080 104.38 58.32 57.60 58.32 56.65 59.76 51,852 57.974 -0.85%
2019-08-15 0 124.2 124.2 124.9 123.2 124.9 32,600 4,036,100 123.81 58.82 58.82 59.15 58.35 59.15 68,836 58.633 0.57%
2019-08-14 0 123.5 123.5 124.0 123.0 125.0 29,800 3,692,640 123.91 58.49 58.49 58.72 58.25 59.20 62,924 58.684 0.41%
2019-08-13 0 123.0 122.7 123.0 122.7 124.5 17,226 2,123,558 123.28 58.25 58.11 58.25 58.11 58.96 36,374 58.382 -0.81%
2019-08-12 0 124.0 123.5 124.1 123.3 124.5 11,200 1,388,960 124.01 58.72 58.49 58.77 58.39 58.96 23,649 58.731 0.57%
2019-08-09 0 123.3 123.3 123.4 123.1 125.5 18,600 2,307,580 124.06 58.39 58.39 58.44 58.30 59.44 39,275 58.755 -0.80%
2019-08-08 0 124.3 124.3 124.8 122.8 125.0 14,000 1,728,460 123.46 58.87 58.87 59.10 58.16 59.20 29,562 58.470 -0.56%
2019-08-07 0 125.0 124.0 125.0 122.8 125.4 10,400 1,286,780 123.73 59.20 58.72 59.20 58.16 59.39 21,960 58.596 1.79%
2019-08-06 0 122.8 122.8 123.5 122.8 126.0 48,600 6,015,480 123.78 58.16 58.16 58.49 58.16 59.67 102,621 58.618 -2.15%
2019-08-05 0 125.5 124.9 126.5 124.7 130.0 81,800 10,345,680 126.48 59.44 59.15 59.91 59.06 61.57 172,725 59.897 0.40%
2019-08-02 0 125.0 124.7 125.0 124.0 126.0 15,200 1,905,120 125.34 59.20 59.06 59.20 58.72 59.67 32,096 59.358 -0.79%
2019-08-01 0 126.0 126.0 127.1 125.5 127.5 21,400 2,707,200 126.50 59.67 59.67 60.19 59.44 60.38 45,187 59.911 0.40%
2019-07-31 0 125.5 125.4 126.0 125.5 125.5 2,000 251,000 125.50 59.44 59.39 59.67 59.44 59.44 4,223 59.435 -0.40%
2019-07-30 0 126.0 125.8 127.0 125.4 126.0 4,000 503,520 125.88 59.67 59.58 60.15 59.39 59.67 8,446 59.615 0.48%
2019-07-29 0 125.4 124.6 125.4 124.2 126.5 8,200 1,027,420 125.30 59.39 59.01 59.39 58.82 59.91 17,315 59.338 -2.41%
2019-07-26 0 128.5 128.0 129.0 128.5 128.5 4,000 514,000 128.50 60.86 60.62 61.09 60.86 60.86 8,446 60.856 0.00%
2019-07-25 0 128.5 128.5 128.9 126.5 128.5 5,400 690,400 127.85 60.86 60.86 61.05 59.91 60.86 11,402 60.549 0.47%
2019-07-24 0 127.9 126.6 128.0 126.1 128.0 3,000 381,500 127.17 60.57 59.96 60.62 59.72 60.62 6,335 60.224 1.51%
2019-07-23 0 126.0 125.8 126.1 125.5 127.0 8,800 1,110,360 126.18 59.67 59.58 59.72 59.44 60.15 18,582 59.756 0.16%
2019-07-22 0 125.8 125.2 125.8 125.0 128.8 9,600 1,219,180 127.00 59.58 59.29 59.58 59.20 61.00 20,271 60.144 -1.33%
2019-07-19 0 127.5 127.5 129.0 126.4 131.8 18,300 2,362,780 129.11 60.38 60.38 61.09 59.86 62.42 38,641 61.146 -3.04%
2019-07-18 0 131.5 131.5 131.8 131.1 132.5 8,800 1,159,760 131.79 62.28 62.28 62.42 62.09 62.75 18,582 62.414 -1.50%
2019-07-17 0 133.5 132.9 133.6 132.5 133.5 3,600 478,700 132.97 63.22 62.94 63.27 62.75 63.22 7,602 62.974 0.00%
2019-07-16 0 133.5 133.3 134.0 130.2 134.6 23,800 3,176,240 133.46 63.22 63.13 63.46 61.66 63.74 50,255 63.203 2.53%
2019-07-15 0 130.2 130.2 131.4 127.6 132.6 24,600 3,204,060 130.25 61.66 61.66 62.23 60.43 62.80 51,944 61.683 3.66%
2019-07-12 0 125.6 125.6 127.7 125.0 127.7 9,600 1,206,000 125.63 59.48 59.48 60.48 59.20 60.48 20,271 59.494 0.48%
2019-07-11 0 125.0 123.2 125.0 121.8 125.0 12,800 1,578,380 123.31 59.20 58.35 59.20 57.68 59.20 27,028 58.398 2.46%
2019-07-10 0 122.0 121.9 122.1 121.8 122.6 7,200 878,840 122.06 57.78 57.73 57.82 57.68 58.06 15,203 57.806 0.16%
2019-07-09 0 121.8 121.8 122.7 121.8 122.8 8,200 1,002,500 122.26 57.68 57.68 58.11 57.68 58.16 17,315 57.899 -0.08%
2019-07-08 0 121.9 121.0 121.9 121.8 122.9 3,600 439,300 122.03 57.73 57.30 57.73 57.68 58.20 7,602 57.791 -0.89%
2019-07-05 0 123.0 122.6 123.0 122.9 123.0 2,600 319,760 122.98 58.25 58.06 58.25 58.20 58.25 5,490 58.244 0.24%
2019-07-04 0 122.7 122.7 123.1 122.2 123.2 4,850 594,705 122.62 58.11 58.11 58.30 57.87 58.35 10,241 58.071 -0.41%
2019-07-03 0 123.2 122.6 123.2 122.0 123.2 4,600 565,040 122.83 58.35 58.06 58.35 57.78 58.35 9,713 58.173 0.16%
2019-07-02 0 123.0 122.8 123.2 122.8 123.2 6,000 737,740 122.96 58.25 58.16 58.35 58.16 58.35 12,669 58.231 0.49%
2019-06-28 0 122.4 121.9 122.4 121.8 122.4 5,000 610,840 122.17 57.97 57.73 57.97 57.68 57.97 10,558 57.857 0.16%
2019-06-27 0 122.2 121.7 122.2 119.5 122.3 19,000 2,302,680 121.19 57.87 57.64 57.87 56.59 57.92 40,119 57.396 2.60%
2019-06-26 0 119.1 119.0 119.2 117.8 119.1 31,200 3,684,100 118.08 56.40 56.36 56.45 55.79 56.40 65,880 55.921 0.93%
2019-06-25 0 118.0 117.6 118.0 117.4 118.0 6,200 729,580 117.67 55.88 55.69 55.88 55.60 55.88 13,092 55.729 0.00%
2019-06-24 0 118.0 117.7 118.0 117.0 118.0 6,800 799,040 117.51 55.88 55.74 55.88 55.41 55.88 14,359 55.649 1.03%
2019-06-21 0 116.8 116.7 116.8 115.2 116.8 12,800 1,487,900 116.24 55.31 55.27 55.31 54.56 55.31 27,028 55.051 1.39%
2019-06-20 0 115.2 115.1 116.0 114.2 116.0 19,400 2,224,640 114.67 54.56 54.51 54.94 54.08 54.94 40,964 54.307 0.88%
2019-06-19 0 114.2 114.1 114.4 113.3 114.5 14,800 1,689,820 114.18 54.08 54.04 54.18 53.66 54.23 31,251 54.073 1.06%
2019-06-18 0 113.0 113.0 113.3 113.0 113.3 3,800 429,560 113.04 53.52 53.52 53.66 53.52 53.66 8,024 53.535 -0.09%
2019-06-17 0 113.1 113.1 113.4 113.1 113.5 2,200 249,260 113.30 53.56 53.56 53.70 53.56 53.75 4,645 53.657 0.09%
2019-06-14 0 113.0 112.8 113.0 112.8 113.1 3,800 428,940 112.88 53.52 53.42 53.52 53.42 53.56 8,024 53.458 -0.35%
2019-06-13 0 113.4 112.8 113.6 112.8 113.4 1,800 203,400 113.00 53.70 53.42 53.80 53.42 53.70 3,801 53.515 0.27%
2019-06-12 0 113.1 113.0 113.5 113.0 113.6 3,200 362,220 113.19 53.56 53.52 53.75 53.52 53.80 6,757 53.607 -0.35%
2019-06-11 0 113.5 113.3 113.5 112.3 113.5 10,000 1,129,460 112.95 53.75 53.66 53.75 53.18 53.75 21,115 53.490 0.53%
2019-06-10 0 112.9 112.6 113.0 112.3 113.1 8,600 971,180 112.93 53.47 53.33 53.52 53.18 53.56 18,159 53.481 0.80%
2019-06-06 0 112.0 112.0 112.1 111.8 112.2 7,800 873,260 111.96 53.04 53.04 53.09 52.95 53.14 16,470 53.021 0.18%
2019-06-05 0 111.8 111.6 111.9 111.6 112.1 6,800 760,440 111.83 52.95 52.85 52.99 52.85 53.09 14,359 52.961 0.00%
2019-06-04 0 111.8 111.8 112.2 111.8 112.0 4,400 492,440 111.92 52.95 52.95 53.14 52.95 53.04 9,291 53.003 -0.09%
2019-06-03 0 111.9 111.8 112.7 111.9 113.0 4,400 493,360 112.13 52.99 52.95 53.37 52.99 53.52 9,291 53.102 0.09%
2019-05-31 0 111.8 111.8 112.4 111.8 112.5 9,600 1,076,020 112.09 52.95 52.95 53.23 52.95 53.28 20,271 53.082 -0.45%
2019-05-30 0 112.3 112.3 112.4 112.3 112.6 4,800 539,700 112.44 53.18 53.18 53.23 53.18 53.33 10,135 53.249 -0.62%
2019-05-29 0 113.0 112.8 113.0 112.5 113.1 21,200 2,391,080 112.79 53.52 53.42 53.52 53.28 53.56 44,765 53.414 0.18%
2019-05-28 0 112.8 112.8 113.0 112.8 113.1 5,600 632,320 112.91 53.42 53.42 53.52 53.42 53.56 11,825 53.475 0.09%
2019-05-27 0 112.7 112.7 112.9 112.5 113.2 17,800 2,010,200 112.93 53.37 53.37 53.47 53.28 53.61 37,586 53.483 0.54%
2019-05-24 0 112.1 111.8 112.0 111.5 112.5 13,000 1,453,720 111.82 53.09 52.95 53.04 52.80 53.28 27,450 52.959 0.09%
2019-05-23 0 112.0 111.8 112.5 112.0 114.5 35,600 4,009,780 112.63 53.04 52.95 53.28 53.04 54.23 75,171 53.342 -0.88%
2019-05-22 0 113.0 113.0 113.2 110.0 113.7 96,931 10,846,750 111.90 53.52 53.52 53.61 52.09 53.85 204,674 52.995 13.34%
2019-05-21 0 99.70 99.40 99.70 99.65 100.1 13,400 1,338,520 99.890 47.22 47.07 47.22 47.19 47.41 28,295 47.306 0.50%
2019-05-20 0 99.20 99.10 99.60 99.05 100.1 16,587 1,651,035 99.538 46.98 46.93 47.17 46.91 47.41 35,024 47.140 -1.29%
2019-05-17 0 100.5 100.1 100.5 101.5 101.5 1,000 101,500 101.50 47.60 47.41 47.60 48.07 48.07 2,112 48.069 0.50%
2019-05-16 0 100.0 100.0 100.4 99.70 100.5 3,400 341,040 100.31 47.36 47.36 47.55 47.22 47.60 7,179 47.503 -0.40%
2019-05-15 0 100.4 100.4 102.0 - - 0 0 - 47.55 47.55 48.31 - - 0 - 0.00%
2019-05-14 0 100.4 100.2 101.5 100.3 100.4 400 40,140 100.35 47.55 47.45 48.07 47.50 47.55 845 47.524 -2.52%
2019-05-10 0 103.0 100.1 103.0 100.0 103.0 4,400 442,300 100.52 48.78 47.41 48.78 47.36 48.78 9,291 47.606 3.00%
2019-05-09 0 100.0 100.0 100.6 100.0 101.0 12,000 1,207,400 100.62 47.36 47.36 47.64 47.36 47.83 25,339 47.651 -1.28%
2019-05-08 0 101.3 101.2 102.8 - - 0 0 - 47.97 47.93 48.68 - - 0 - 0.00%
2019-05-07 0 101.3 101.1 101.9 101.2 102.0 2,600 263,460 101.33 47.97 47.88 48.26 47.93 48.31 5,490 47.989 0.10%
2019-05-06 0 101.2 101.1 101.9 101.0 102.2 3,000 304,640 101.55 47.93 47.88 48.26 47.83 48.40 6,335 48.091 -1.75%
2019-05-03 0 103.0 102.3 103.0 102.2 103.0 2,400 245,900 102.46 48.78 48.45 48.78 48.40 48.78 5,068 48.523 0.29%
2019-05-02 0 102.7 102.7 102.9 102.6 102.9 2,200 225,800 102.64 48.64 48.64 48.73 48.59 48.73 4,645 48.607 0.20%
2019-04-30 0 102.5 101.2 102.9 102.5 102.7 800 82,080 102.60 48.54 47.93 48.73 48.54 48.64 1,689 48.590 0.49%
2019-04-29 0 102.0 101.1 102.0 101.1 102.1 2,600 265,040 101.94 48.31 47.88 48.31 47.88 48.35 5,490 48.277 0.99%
2019-04-26 0 101.0 100.9 101.0 101.0 101.9 2,800 283,480 101.24 47.83 47.78 47.83 47.83 48.26 5,912 47.947 -1.27%
2019-04-25 0 102.3 101.2 102.3 101.2 102.3 1,200 121,720 101.43 48.45 47.93 48.45 47.93 48.45 2,534 48.037 0.29%
2019-04-24 0 102.0 100.1 102.0 102.0 103.0 6,800 695,020 102.21 48.31 47.41 48.31 48.31 48.78 14,359 48.405 -1.35%
2019-04-23 0 103.4 102.6 103.4 102.4 103.5 1,600 164,800 103.00 48.97 48.59 48.97 48.50 49.02 3,378 48.779 0.39%
2019-04-18 0 103.0 103.0 103.5 103.0 103.0 800 82,400 103.00 48.78 48.78 49.02 48.78 48.78 1,689 48.779 -1.15%
2019-04-17 0 104.2 103.0 104.3 103.0 104.2 4,000 414,040 103.51 49.35 48.78 49.40 48.78 49.35 8,446 49.021 0.29%
2019-04-16 0 103.9 103.0 103.9 103.9 105.1 1,400 145,760 104.11 49.21 48.78 49.21 49.21 49.77 2,956 49.307 1.17%
2019-04-15 0 102.7 102.7 103.8 102.5 104.3 6,400 658,940 102.96 48.64 48.64 49.16 48.54 49.40 13,514 48.760 -0.77%
2019-04-12 0 103.5 103.3 103.5 103.6 104.5 3,800 396,200 104.26 49.02 48.92 49.02 49.06 49.49 8,024 49.378 -0.77%
2019-04-11 0 104.3 104.2 104.6 103.5 104.4 7,000 728,040 104.01 49.40 49.35 49.54 49.02 49.44 14,781 49.256 0.38%
2019-04-10 0 103.9 103.0 103.9 103.0 105.9 6,000 623,720 103.95 49.21 48.78 49.21 48.78 50.15 12,669 49.231 -1.70%
2019-04-09 0 105.7 105.0 105.8 105.0 106.0 4,400 465,340 105.76 50.06 49.73 50.11 49.73 50.20 9,291 50.086 0.67%
2019-04-08 0 106.1 106.1 106.6 106.0 106.8 4,200 447,320 106.50 49.73 49.73 49.96 49.68 50.05 8,961 49.916 -0.47%
2019-04-04 0 106.6 105.6 106.6 106.6 106.6 400 42,640 106.60 49.96 49.49 49.96 49.96 49.96 853 49.961 0.00%
2019-04-03 0 106.6 106.0 106.6 106.5 106.6 2,600 277,060 106.56 49.96 49.68 49.96 49.91 49.96 5,548 49.943 0.00%
2019-04-02 0 106.6 105.2 106.6 105.0 107.1 8,000 849,960 106.25 49.96 49.30 49.96 49.21 50.20 17,069 49.795 -0.19%
2019-04-01 0 106.8 106.7 106.8 105.4 107.0 28,600 3,044,940 106.47 50.05 50.01 50.05 49.40 50.15 61,023 49.898 0.66%
2019-03-29 0 106.1 106.0 106.3 104.7 106.1 3,300 348,420 105.58 49.73 49.68 49.82 49.07 49.73 7,041 49.484 1.53%
2019-03-28 0 104.5 104.3 104.5 104.0 104.5 800 83,500 104.38 48.98 48.88 48.98 48.74 48.98 1,707 48.918 0.00%
2019-03-27 0 104.5 104.3 104.5 104.5 105.0 1,800 188,620 104.79 48.98 48.88 48.98 48.98 49.21 3,841 49.112 0.19%
2019-03-26 0 104.3 103.1 104.3 104.3 104.3 1,400 146,020 104.30 48.88 48.32 48.88 48.88 48.88 2,987 48.883 0.00%
2019-03-25 0 104.3 103.5 104.3 103.1 104.3 4,400 455,360 103.49 48.88 48.51 48.88 48.32 48.88 9,388 48.504 -0.19%
2019-03-22 0 104.5 104.4 104.6 104.3 104.6 2,000 208,960 104.48 48.98 48.93 49.02 48.88 49.02 4,267 48.967 0.29%
2019-03-21 0 104.2 104.2 104.6 103.6 104.5 5,600 582,220 103.97 48.84 48.84 49.02 48.55 48.98 11,949 48.727 -0.29%
2019-03-20 0 104.5 104.0 104.5 104.2 104.5 2,000 208,700 104.35 48.98 48.74 48.98 48.84 48.98 4,267 48.906 0.10%
2019-03-19 0 104.4 104.4 104.9 104.2 104.6 7,937 829,445 104.50 48.93 48.93 49.16 48.84 49.02 16,935 48.978 -0.19%
2019-03-18 0 104.6 104.5 104.6 104.5 104.6 3,200 334,420 104.51 49.02 48.98 49.02 48.98 49.02 6,828 48.980 0.10%
2019-03-15 0 104.5 104.0 104.5 104.5 104.9 6,600 691,080 104.71 48.98 48.74 48.98 48.98 49.16 14,082 49.075 -0.67%
2019-03-14 0 105.2 104.8 105.2 104.9 105.2 2,600 273,080 105.03 49.30 49.12 49.30 49.16 49.30 5,548 49.225 0.29%
2019-03-13 0 104.9 104.9 105.2 104.9 105.8 1,000 105,180 105.18 49.16 49.16 49.30 49.16 49.59 2,134 49.295 -0.57%
2019-03-12 0 105.5 104.8 105.8 - - 0 0 - 49.45 49.12 49.59 - - 0 - 0.00%
2019-03-11 0 105.5 104.8 105.5 105.3 105.5 800 84,320 105.40 49.45 49.12 49.45 49.35 49.45 1,707 49.398 0.67%
2019-03-08 0 104.8 104.5 105.0 104.8 106.0 5,200 547,260 105.24 49.12 48.98 49.21 49.12 49.68 11,095 49.325 -1.60%
2019-03-07 0 106.5 105.5 106.6 105.5 106.5 2,200 233,840 106.29 49.91 49.45 49.96 49.45 49.91 4,694 49.816 0.19%
2019-03-06 0 106.3 105.8 106.3 106.0 106.5 4,200 446,160 106.23 49.82 49.59 49.82 49.68 49.91 8,961 49.787 0.28%
2019-03-05 0 106.0 106.0 106.5 106.0 106.5 5,400 574,200 106.33 49.68 49.68 49.91 49.68 49.91 11,522 49.836 0.38%
2019-03-04 0 105.6 105.6 106.0 105.0 106.2 8,800 930,360 105.72 49.49 49.49 49.68 49.21 49.77 18,776 49.550 0.67%
2019-03-01 0 104.9 104.1 105.0 104.9 105.5 1,800 189,080 105.04 49.16 48.79 49.21 49.16 49.45 3,841 49.232 -0.10%
2019-02-28 0 105.0 104.0 105.0 105.4 105.9 600 63,440 105.73 49.21 48.74 49.21 49.40 49.63 1,280 49.555 0.10%
2019-02-27 0 104.9 104.5 104.9 104.9 106.1 7,000 737,440 105.35 49.16 48.98 49.16 49.16 49.73 14,936 49.374 -1.04%
2019-02-26 0 106.0 105.8 106.0 105.2 106.2 2,000 211,800 105.90 49.68 49.59 49.68 49.30 49.77 4,267 49.633 0.00%
2019-02-25 0 106.0 105.0 106.0 105.0 106.6 11,800 1,247,280 105.70 49.68 49.21 49.68 49.21 49.96 25,177 49.540 1.24%
2019-02-22 0 104.7 104.6 104.8 104.0 104.8 13,800 1,440,400 104.38 49.07 49.02 49.12 48.74 49.12 29,445 48.919 1.06%
2019-02-21 0 103.6 102.7 103.6 103.0 104.0 4,400 453,760 103.13 48.55 48.13 48.55 48.27 48.74 9,388 48.333 0.00%
2019-02-20 0 103.6 103.4 103.6 103.6 104.4 4,000 415,480 103.87 48.55 48.46 48.55 48.55 48.93 8,535 48.681 -0.29%
2019-02-19 0 103.9 103.4 104.0 103.6 103.9 2,600 269,700 103.73 48.70 48.46 48.74 48.55 48.70 5,548 48.616 0.48%
2019-02-18 0 103.4 102.5 103.4 102.5 104.0 1,000 103,420 103.42 48.46 48.04 48.46 48.04 48.74 2,134 48.471 1.87%
2019-02-15 0 101.5 101.0 102.0 101.5 102.6 2,400 244,880 102.03 47.57 47.34 47.80 47.57 48.09 5,121 47.821 -1.46%
2019-02-14 0 103.0 103.0 104.0 102.5 103.0 13,600 1,399,700 102.92 48.27 48.27 48.74 48.04 48.27 29,018 48.236 0.78%
2019-02-13 0 102.2 102.2 102.9 102.2 102.9 1,800 184,480 102.49 47.90 47.90 48.23 47.90 48.23 3,841 48.034 -0.78%
2019-02-12 0 103.0 102.3 103.0 102.0 103.0 6,200 636,540 102.67 48.27 47.95 48.27 47.80 48.27 13,229 48.118 0.98%
2019-02-11 0 102.0 101.4 102.0 99.00 102.0 12,400 1,245,910 100.48 47.80 47.52 47.80 46.40 47.80 26,457 47.091 2.51%
2019-02-08 0 99.50 98.90 100.0 99.50 99.50 600 59,700 99.500 46.63 46.35 46.87 46.63 46.63 1,280 46.633 0.00%
2019-02-04 0 99.50 98.55 99.50 98.20 99.50 10,940 1,079,390 98.665 46.63 46.19 46.63 46.02 46.63 23,342 46.242 0.96%
2019-02-01 0 98.55 98.00 98.55 97.75 98.55 3,800 373,340 98.247 46.19 45.93 46.19 45.81 46.19 8,108 46.046 0.87%
2019-01-31 0 97.70 96.60 97.70 97.20 97.70 1,400 136,670 97.621 45.79 45.27 45.79 45.56 45.79 2,987 45.753 0.72%
2019-01-30 0 97.00 96.50 97.45 97.00 97.00 1,000 97,000 97.000 45.46 45.23 45.67 45.46 45.46 2,134 45.462 0.41%
2019-01-29 0 96.60 96.60 97.50 96.50 97.00 4,400 425,770 96.766 45.27 45.27 45.70 45.23 45.46 9,388 45.352 -0.41%
2019-01-28 0 97.00 96.75 97.25 96.50 97.45 2,600 251,790 96.842 45.46 45.34 45.58 45.23 45.67 5,548 45.388 0.41%
2019-01-25 0 96.60 96.10 96.60 96.60 96.60 400 38,640 96.600 45.27 45.04 45.27 45.27 45.27 853 45.274 -0.26%
2019-01-24 0 96.85 95.50 96.85 95.50 96.90 1,400 133,980 95.700 45.39 44.76 45.39 44.76 45.41 2,987 44.852 0.99%
2019-01-23 0 95.90 95.50 96.85 - - 0 0 - 44.95 44.76 45.39 - - 0 - 0.00%
2019-01-22 0 95.90 95.20 95.90 95.60 96.90 2,000 192,120 96.060 44.95 44.62 44.95 44.81 45.41 4,267 45.021 -1.03%
2019-01-21 0 96.90 96.00 97.00 96.90 97.10 2,400 232,690 96.954 45.41 44.99 45.46 45.41 45.51 5,121 45.440 -0.05%
2019-01-18 0 96.95 96.00 96.95 96.00 96.95 1,800 173,180 96.211 45.44 44.99 45.44 44.99 45.44 3,841 45.092 0.00%
2019-01-17 0 96.95 95.90 96.95 96.90 96.95 1,400 135,680 96.914 45.44 44.95 45.44 45.41 45.44 2,987 45.421 0.05%
2019-01-16 0 96.90 95.05 96.90 - - 0 0 - 45.41 44.55 45.41 - - 0 - 0.00%
2019-01-15 0 96.90 96.80 96.95 96.80 96.90 1,400 135,620 96.871 45.41 45.37 45.44 45.37 45.41 2,987 45.401 0.10%
2019-01-14 0 96.80 95.70 96.80 95.95 96.80 1,800 173,100 96.167 45.37 44.85 45.37 44.97 45.37 3,841 45.071 -0.15%
2019-01-11 0 96.95 96.05 96.95 96.10 97.00 1,800 173,750 96.528 45.44 45.02 45.44 45.04 45.46 3,841 45.240 1.31%
2019-01-10 0 95.70 94.90 95.70 95.70 95.75 1,400 133,990 95.707 44.85 44.48 44.85 44.85 44.88 2,987 44.856 0.10%
2019-01-09 0 95.60 94.50 95.80 95.50 95.60 1,000 95,540 95.540 44.81 44.29 44.90 44.76 44.81 2,134 44.777 -0.21%
2019-01-08 0 95.80 94.50 95.80 95.80 95.95 6,000 575,430 95.905 44.90 44.29 44.90 44.90 44.97 12,802 44.948 -0.16%
2019-01-07 0 95.95 94.50 96.00 94.50 96.00 800 76,470 95.588 44.97 44.29 44.99 44.29 44.99 1,707 44.800 1.00%
2019-01-04 0 95.00 94.10 95.05 94.95 95.00 800 75,990 94.988 44.52 44.10 44.55 44.50 44.52 1,707 44.518 1.01%
2019-01-03 0 94.05 94.05 94.95 94.05 95.00 1,200 113,810 94.842 44.08 44.08 44.50 44.08 44.52 2,560 44.450 -1.21%
2019-01-02 0 95.20 94.10 95.50 - - 0 0 - 44.62 44.10 44.76 - - 0 - 0.00%
2018-12-31 0 95.20 94.05 95.20 95.00 95.20 1,000 95,120 95.120 44.62 44.08 44.62 44.52 44.62 2,134 44.580 0.00%
2018-12-28 0 95.20 95.00 95.20 - - 0 0 - 44.62 44.52 44.62 - - 0 - 0.00%
2018-12-27 0 95.20 94.50 95.20 95.00 95.20 1,406 133,600 95.021 44.62 44.29 44.62 44.52 44.62 3,000 44.534 0.16%
2018-12-24 0 95.05 95.05 95.10 - - 0 0 - 44.55 44.55 44.57 - - 0 - 0.11%
2018-12-21 0 94.95 94.30 94.95 - - 0 0 - 44.50 44.20 44.50 - - 0 - 0.00%
2018-12-20 0 94.95 94.05 95.00 94.95 94.95 400 37,980 94.950 44.50 44.08 44.52 44.50 44.50 853 44.501 -0.58%
2018-12-19 0 95.50 94.05 95.50 - - 0 0 - 44.76 44.08 44.76 - - 0 - -0.05%
2018-12-18 0 95.55 94.15 95.55 - - 0 0 - 44.78 44.13 44.78 - - 0 - -0.26%
2018-12-17 0 95.80 94.00 95.80 94.80 95.95 1,200 114,200 95.167 44.90 44.06 44.90 44.43 44.97 2,560 44.602 1.86%
2018-12-14 0 94.05 94.05 95.50 94.05 95.20 3,200 302,600 94.563 44.08 44.08 44.76 44.08 44.62 6,828 44.319 -0.42%
2018-12-13 0 94.45 94.40 94.45 94.00 95.50 9,200 867,980 94.346 44.27 44.24 44.27 44.06 44.76 19,630 44.218 -0.74%
2018-12-12 0 95.15 95.05 95.15 95.15 95.20 1,200 114,230 95.192 44.59 44.55 44.59 44.59 44.62 2,560 44.614 0.00%
2018-12-11 0 95.15 94.35 95.15 95.00 95.45 2,400 228,350 95.146 44.59 44.22 44.59 44.52 44.74 5,121 44.593 0.16%
2018-12-10 0 95.00 95.00 95.50 94.05 95.50 2,400 226,640 94.433 44.52 44.52 44.76 44.08 44.76 5,121 44.259 -0.21%
2018-12-07 0 97.00 96.00 97.50 95.50 97.90 4,006 384,564 95.997 44.62 44.16 44.85 43.93 45.03 8,709 44.157 2.11%
2018-12-06 0 95.00 95.00 95.30 95.00 95.80 8,000 761,980 95.248 43.70 43.70 43.84 43.70 44.07 17,392 43.812 0.00%
2018-12-05 0 95.00 95.00 95.10 95.00 96.75 9,200 882,410 95.914 43.70 43.70 43.74 43.70 44.50 20,001 44.119 -1.20%
2018-12-04 0 96.15 96.15 98.00 96.00 96.50 2,600 250,330 96.281 44.23 44.23 45.08 44.16 44.39 5,652 44.287 0.16%
2018-12-03 0 96.00 96.00 96.80 96.00 96.70 2,600 250,120 96.200 44.16 44.16 44.53 44.16 44.48 5,652 44.250 0.52%
2018-11-30 0 95.50 95.20 96.00 95.20 96.00 3,200 305,560 95.488 43.93 43.79 44.16 43.79 44.16 6,957 43.922 0.00%
2018-11-29 0 95.50 95.35 96.00 95.50 97.00 13,300 1,277,200 96.030 43.93 43.86 44.16 43.93 44.62 28,914 44.172 -0.52%
2018-11-28 0 96.00 95.50 96.20 - - 0 0 - 44.16 43.93 44.25 - - 0 - 0.00%
2018-11-27 0 96.00 95.20 96.50 96.00 96.00 1,000 96,000 96.000 44.16 43.79 44.39 44.16 44.16 2,174 44.158 0.00%
2018-11-26 0 96.00 96.00 97.00 95.05 95.10 600 57,050 95.083 44.16 44.16 44.62 43.72 43.74 1,304 43.736 1.05%
2018-11-23 0 95.00 94.80 97.00 - - 0 0 - 43.70 43.61 44.62 - - 0 - 0.00%
2018-11-22 0 95.00 95.00 96.00 95.00 95.00 7,200 684,000 95.000 43.70 43.70 44.16 43.70 43.70 15,653 43.698 0.00%
2018-11-21 0 95.00 94.85 95.00 95.00 95.00 7,612 723,130 94.999 43.70 43.63 43.70 43.70 43.70 16,549 43.697 0.00%
2018-11-20 0 95.00 95.00 96.00 95.00 95.20 4,400 418,200 95.045 43.70 43.70 44.16 43.70 43.79 9,566 43.719 -0.05%
2018-11-19 0 95.05 95.00 96.00 - - 0 0 - 43.72 43.70 44.16 - - 0 - 0.00%
2018-11-16 0 95.05 95.05 97.00 - - 0 0 - 43.72 43.72 44.62 - - 0 - 0.05%
2018-11-15 0 95.00 95.00 97.00 - - 200 19,000 95.000 43.70 43.70 44.62 - - 435 43.698 0.00%
2018-11-14 0 95.00 95.00 96.20 - - 0 0 - 43.70 43.70 44.25 - - 0 - 0.00%
2018-11-13 0 95.00 94.80 96.00 - - 200 19,200 96.000 43.70 43.61 44.16 - - 435 44.158 0.00%
2018-11-12 0 95.00 94.85 96.20 95.00 95.00 2,000 190,000 95.000 43.70 43.63 44.25 43.70 43.70 4,348 43.698 0.00%
2018-11-09 0 95.00 95.00 96.20 - - 0 0 - 43.70 43.70 44.25 - - 0 - 0.00%
2018-11-08 0 95.00 94.85 96.20 94.95 95.00 3,800 360,950 94.987 43.70 43.63 44.25 43.68 43.70 8,261 43.692 0.00%
2018-11-07 0 95.00 94.90 95.45 94.80 96.15 3,800 361,990 95.261 43.70 43.65 43.91 43.61 44.23 8,261 43.818 -1.20%
2018-11-06 0 96.15 96.15 96.20 95.05 95.15 1,000 95,100 95.100 44.23 44.23 44.25 43.72 43.77 2,174 43.744 -0.67%
2018-11-05 0 96.80 95.15 96.80 96.10 98.05 400 38,830 97.075 44.53 43.77 44.53 44.20 45.10 870 44.652 0.68%
2018-11-02 0 96.15 94.90 96.20 94.40 96.15 2,800 267,780 95.636 44.23 43.65 44.25 43.42 44.23 6,087 43.990 1.21%
2018-11-01 0 95.00 94.50 95.00 95.00 95.00 4,200 399,000 95.000 43.70 43.47 43.70 43.70 43.70 9,131 43.698 0.00%
2018-10-31 0 95.00 95.00 95.85 - - 0 0 - 43.70 43.70 44.09 - - 0 - 0.00%
2018-10-30 0 95.00 94.80 95.75 94.90 95.25 3,600 342,530 95.147 43.70 43.61 44.04 43.65 43.81 7,826 43.766 -0.52%
2018-10-29 0 95.50 95.50 96.00 95.50 95.50 400 38,200 95.500 43.93 43.93 44.16 43.93 43.93 870 43.928 0.32%
2018-10-26 0 95.20 95.20 95.50 95.00 95.20 2,000 190,120 95.060 43.79 43.79 43.93 43.70 43.79 4,348 43.726 0.21%
2018-10-25 0 95.00 94.65 95.95 94.10 95.00 3,600 340,690 94.636 43.70 43.54 44.14 43.28 43.70 7,826 43.531 -1.14%
2018-10-24 0 96.10 96.00 96.10 96.00 96.10 1,000 96,020 96.020 44.20 44.16 44.20 44.16 44.20 2,174 44.167 0.63%
2018-10-23 0 95.50 95.15 95.80 95.00 97.50 11,800 1,143,120 96.875 43.93 43.77 44.07 43.70 44.85 25,653 44.560 0.53%
2018-10-22 0 95.00 95.00 95.50 95.00 95.00 200 19,000 95.000 43.70 43.70 43.93 43.70 43.70 435 43.698 0.00%
2018-10-19 0 95.00 95.00 95.50 95.00 95.00 400 38,000 95.000 43.70 43.70 43.93 43.70 43.70 870 43.698 0.64%
2018-10-18 0 94.40 94.40 95.60 94.40 96.55 2,000 190,810 95.405 43.42 43.42 43.97 43.42 44.41 4,348 43.884 -0.11%
2018-10-16 0 94.50 94.30 97.45 94.30 94.50 1,000 94,340 94.340 43.47 43.38 44.82 43.38 43.47 2,174 43.394 0.21%
2018-10-15 0 94.30 94.30 94.80 94.10 94.80 400 37,780 94.450 43.38 43.38 43.61 43.28 43.61 870 43.445 -0.74%
2018-10-12 0 95.00 94.95 95.00 94.90 95.00 3,200 303,900 94.969 43.70 43.68 43.70 43.65 43.70 6,957 43.684 0.05%
2018-10-11 0 94.95 94.90 95.00 94.90 95.50 8,200 779,390 95.048 43.68 43.65 43.70 43.65 43.93 17,827 43.720 -2.11%
2018-10-10 0 97.00 96.00 97.00 - - 0 0 - 44.62 44.16 44.62 - - 0 - -0.51%
2018-10-09 0 97.50 96.30 97.50 95.00 97.50 7,600 729,640 96.005 44.85 44.30 44.85 43.70 44.85 16,522 44.160 2.09%
2018-10-08 0 95.50 95.50 96.95 95.00 96.50 6,200 594,120 95.826 43.93 43.93 44.59 43.70 44.39 13,479 44.078 -0.62%
2018-10-05 0 96.10 96.10 96.50 96.10 96.50 1,200 115,400 96.167 44.20 44.20 44.39 44.20 44.39 2,609 44.235 -0.41%
2018-10-04 0 96.50 96.30 97.40 96.50 96.50 400 38,600 96.500 44.39 44.30 44.80 44.39 44.39 870 44.388 -0.52%
2018-10-03 0 97.00 96.25 100.0 - - 0 0 - 44.62 44.27 46.00 - - 0 - 0.00%
2018-10-02 0 97.00 97.00 97.25 96.00 96.10 1,600 153,700 96.063 44.62 44.62 44.73 44.16 44.20 3,478 44.187 0.00%
2018-09-28 0 97.00 96.60 97.00 97.00 97.00 3,000 291,000 97.000 44.62 44.43 44.62 44.62 44.62 6,522 44.618 1.04%
2018-09-27 0 96.00 95.85 97.00 96.00 97.00 1,800 173,890 96.606 44.16 44.09 44.62 44.16 44.62 3,913 44.437 -0.52%
2018-09-26 0 96.50 96.00 96.90 96.50 96.50 600 57,900 96.500 44.39 44.16 44.57 44.39 44.39 1,304 44.388 0.52%
2018-09-24 0 96.00 95.80 97.00 - - 0 0 - 44.16 44.07 44.62 - - 0 - 0.00%
2018-09-21 0 96.00 96.00 97.25 95.80 96.25 3,000 288,030 96.010 44.16 44.16 44.73 44.07 44.27 6,522 44.163 -0.26%
2018-09-20 0 96.25 95.50 97.25 96.15 96.50 2,000 192,500 96.250 44.27 43.93 44.73 44.23 44.39 4,348 44.273 0.00%
2018-09-19 0 96.25 96.25 97.25 - - 0 0 - 44.27 44.27 44.73 - - 0 - 0.10%
2018-09-18 0 96.15 96.15 96.50 96.15 96.15 1,400 134,750 96.250 44.23 44.23 44.39 44.23 44.23 3,044 44.273 0.00%
2018-09-17 0 96.15 96.15 96.60 96.15 96.15 200 19,230 96.150 44.23 44.23 44.43 44.23 44.23 435 44.227 0.16%
2018-09-14 0 96.00 95.50 96.80 95.50 96.00 4,000 382,500 95.625 44.16 43.93 44.53 43.93 44.16 8,696 43.986 0.00%
2018-09-13 0 96.00 95.50 96.00 96.00 96.00 400 38,400 96.000 44.16 43.93 44.16 44.16 44.16 870 44.158 0.00%
2018-09-12 0 96.00 95.25 96.60 - - 0 0 - 44.16 43.81 44.43 - - 0 - 0.00%
2018-09-11 0 96.00 95.20 96.20 - - 0 0 - 44.16 43.79 44.25 - - 0 - 0.00%
2018-09-10 0 96.00 95.25 96.20 96.00 96.00 200 19,200 96.000 44.16 43.81 44.25 44.16 44.16 435 44.158 0.00%
2018-09-07 0 96.00 95.50 97.00 96.00 96.00 200 19,200 96.000 44.16 43.93 44.62 44.16 44.16 435 44.158 0.00%
2018-09-06 0 96.00 95.60 97.70 96.00 96.00 600 57,600 96.000 44.16 43.97 44.94 44.16 44.16 1,304 44.158 0.42%
2018-09-05 0 95.60 95.60 96.00 95.60 96.00 2,600 248,900 95.731 43.97 43.97 44.16 43.97 44.16 5,652 44.034 -0.42%
2018-09-04 0 96.00 96.00 97.00 96.00 96.80 1,600 154,160 96.350 44.16 44.16 44.62 44.16 44.53 3,478 44.319 -0.41%
2018-09-03 0 96.40 95.50 96.50 - - 0 0 - 44.34 43.93 44.39 - - 0 - 0.00%
2018-08-31 0 96.40 95.50 97.00 96.40 96.40 400 38,560 96.400 44.34 43.93 44.62 44.34 44.34 870 44.342 0.00%
2018-08-30 0 96.40 96.00 97.00 - - 0 0 - 44.34 44.16 44.62 - - 0 - 0.00%
2018-08-29 0 96.40 95.50 97.40 96.00 96.40 1,414 135,889 96.103 44.34 43.93 44.80 44.16 44.34 3,074 44.205 0.00%
2018-08-28 0 96.40 96.40 97.20 96.20 96.50 3,400 327,820 96.418 44.34 44.34 44.71 44.25 44.39 7,392 44.350 0.21%
2018-08-27 0 96.20 96.00 97.50 96.20 96.20 400 38,480 96.200 44.25 44.16 44.85 44.25 44.25 870 44.250 -0.31%
2018-08-24 0 96.50 95.80 96.50 - - 0 0 - 44.39 44.07 44.39 - - 0 - 0.00%
2018-08-23 0 96.50 95.15 97.00 - - 0 0 - 44.39 43.77 44.62 - - 0 - 0.00%
2018-08-22 0 96.50 95.50 96.90 96.50 96.50 1,000 96,500 96.500 44.39 43.93 44.57 44.39 44.39 2,174 44.388 -0.26%
2018-08-21 0 96.75 96.00 96.80 95.00 96.75 1,200 115,750 96.458 44.50 44.16 44.53 43.70 44.50 2,609 44.369 0.99%
2018-08-20 0 95.80 95.40 95.90 - - 0 0 - 44.07 43.88 44.11 - - 0 - 0.00%
2018-08-17 0 95.80 95.05 96.20 95.80 96.10 5,000 479,400 95.880 44.07 43.72 44.25 44.07 44.20 10,870 44.103 -0.21%
2018-08-16 0 96.00 96.00 96.20 96.00 96.00 3,400 326,400 96.000 44.16 44.16 44.25 44.16 44.16 7,392 44.158 0.00%
2018-08-15 0 96.00 96.00 97.00 96.00 96.10 3,200 307,270 96.022 44.16 44.16 44.62 44.16 44.20 6,957 44.168 -0.83%
2018-08-14 0 96.80 96.20 97.00 96.80 96.90 2,600 251,720 96.815 44.53 44.25 44.62 44.53 44.57 5,652 44.533 -0.72%
2018-08-13 0 97.50 96.90 97.50 96.80 97.50 1,000 97,120 97.120 44.85 44.57 44.85 44.53 44.85 2,174 44.673 0.21%
2018-08-10 0 97.30 97.30 98.60 97.30 97.30 4,000 389,200 97.300 44.76 44.76 45.35 44.76 44.76 8,696 44.756 0.00%
2018-08-09 0 97.30 97.30 98.70 - - 0 0 - 44.76 44.76 45.40 - - 0 - 0.05%
2018-08-08 0 97.25 97.25 97.50 97.25 97.50 5,400 525,810 97.372 44.73 44.73 44.85 44.73 44.85 11,740 44.789 -1.27%
2018-08-07 0 98.50 97.60 98.70 98.50 98.50 600 59,100 98.500 45.31 44.89 45.40 45.31 45.31 1,304 45.308 1.03%
2018-08-06 0 97.50 97.50 99.90 97.50 97.50 1,000 97,500 97.500 44.85 44.85 45.95 44.85 44.85 2,174 44.848 0.26%
2018-08-03 0 97.25 97.25 98.70 97.25 97.50 2,000 194,900 97.450 44.73 44.73 45.40 44.73 44.85 4,348 44.825 -0.46%
2018-08-02 0 98.00 97.50 99.30 98.00 98.20 3,600 353,020 98.061 44.94 44.71 45.54 44.94 45.03 7,850 44.968 -1.01%
2018-08-01 0 99.00 98.20 99.00 98.00 99.00 2,600 255,240 98.169 45.40 45.03 45.40 44.94 45.40 5,670 45.018 0.81%
2018-07-31 0 98.20 98.20 99.50 98.20 98.50 1,400 137,840 98.457 45.03 45.03 45.63 45.03 45.17 3,053 45.150 -0.30%
2018-07-30 0 98.50 98.20 99.00 - - 0 0 - 45.17 45.03 45.40 - - 0 - 0.00%
2018-07-27 0 98.50 98.30 99.20 98.50 98.50 1,000 98,500 98.500 45.17 45.08 45.49 45.17 45.17 2,181 45.169 0.00%
2018-07-26 0 98.50 98.20 99.20 - - 200 19,640 98.200 45.17 45.03 45.49 - - 436 45.032 0.00%
2018-07-25 0 98.50 98.20 98.50 - - 0 0 - 45.17 45.03 45.17 - - 0 - 0.00%
2018-07-24 0 98.50 97.65 99.00 98.00 98.50 2,000 196,460 98.230 45.17 44.78 45.40 44.94 45.17 4,361 45.045 0.51%
2018-07-23 0 98.00 98.00 98.90 - - 0 0 - 44.94 44.94 45.35 - - 0 - 0.00%
2018-07-20 0 98.00 97.95 98.40 97.85 98.20 1,800 176,360 97.978 44.94 44.92 45.12 44.87 45.03 3,925 44.930 0.41%
2018-07-19 0 97.60 97.60 101.0 97.50 98.00 3,400 331,720 97.565 44.76 44.76 46.32 44.71 44.94 7,414 44.740 0.00%
2018-07-18 0 97.60 97.60 99.95 97.60 98.00 3,000 293,600 97.867 44.76 44.76 45.83 44.76 44.94 6,542 44.879 0.10%
2018-07-17 0 97.50 97.50 98.60 97.50 97.90 2,400 234,680 97.783 44.71 44.71 45.22 44.71 44.89 5,234 44.841 -0.51%
2018-07-16 0 98.00 97.85 99.20 97.90 98.00 11,800 1,156,300 97.992 44.94 44.87 45.49 44.89 44.94 25,732 44.936 0.15%
2018-07-13 0 97.85 97.85 98.00 97.80 97.85 1,200 117,400 97.833 44.87 44.87 44.94 44.85 44.87 2,617 44.864 0.00%
2018-07-12 0 97.85 97.15 97.85 - - 0 0 - 44.87 44.55 44.87 - - 0 - 0.00%
2018-07-11 0 97.85 97.20 98.15 - - 0 0 - 44.87 44.57 45.01 - - 0 - 0.00%
2018-07-10 0 97.85 97.30 98.00 97.05 97.85 2,000 194,680 97.340 44.87 44.62 44.94 44.50 44.87 4,361 44.637 0.67%
2018-07-09 0 97.20 97.20 98.00 - - 0 0 - 44.57 44.57 44.94 - - 0 - 0.15%
2018-07-06 0 97.05 97.05 97.95 97.05 98.55 1,600 156,140 97.588 44.50 44.50 44.92 44.50 45.19 3,489 44.751 0.05%
2018-07-05 0 97.00 97.00 97.90 96.80 97.00 4,000 387,880 96.970 44.48 44.48 44.89 44.39 44.48 8,723 44.468 -0.21%
2018-07-04 0 97.20 97.20 97.90 - - 0 0 - 44.57 44.57 44.89 - - 0 - 0.00%
2018-07-03 0 97.20 97.20 98.00 97.20 98.00 2,400 234,180 97.575 44.57 44.57 44.94 44.57 44.94 5,234 44.745 -0.82%
2018-06-29 0 98.00 98.00 100.0 97.00 97.00 400 38,800 97.000 44.94 44.94 45.86 44.48 44.48 872 44.481 1.14%
2018-06-28 0 96.90 96.90 97.30 95.00 97.00 3,020 290,110 96.063 44.44 44.44 44.62 43.56 44.48 6,586 44.052 -0.21%
2018-06-27 0 97.10 97.10 98.00 97.00 97.55 9,800 954,520 97.400 44.53 44.53 44.94 44.48 44.73 21,371 44.665 -0.51%
2018-06-26 0 97.60 97.60 98.00 97.50 97.60 1,400 136,540 97.529 44.76 44.76 44.94 44.71 44.76 3,053 44.724 -0.56%
2018-06-25 0 98.15 98.10 98.50 98.15 98.55 11,200 1,103,180 98.498 45.01 44.99 45.17 45.01 45.19 24,424 45.168 0.00%
2018-06-22 0 98.15 98.10 98.15 97.80 98.15 3,200 313,380 97.931 45.01 44.99 45.01 44.85 45.01 6,978 44.908 -0.36%
2018-06-21 0 98.50 98.20 98.50 98.60 98.60 3,600 354,960 98.600 45.17 45.03 45.17 45.22 45.22 7,850 45.215 0.10%
2018-06-20 0 98.40 98.30 98.50 98.30 98.60 10,000 983,300 98.330 45.12 45.08 45.17 45.08 45.22 21,807 45.091 -0.81%
2018-06-19 0 99.20 98.80 99.20 99.50 99.50 1,000 99,500 99.500 45.49 45.31 45.49 45.63 45.63 2,181 45.628 0.15%
2018-06-15 0 99.05 98.30 100.0 - - 0 0 - 45.42 45.08 45.86 - - 0 - 0.00%
2018-06-14 0 99.05 98.20 100.0 99.05 99.05 400 39,620 99.050 45.42 45.03 45.86 45.42 45.42 872 45.421 -0.95%
2018-06-13 0 100.0 98.30 100.0 - - 0 0 - 45.86 45.08 45.86 - - 0 - 0.00%
2018-06-12 0 100.0 99.00 100.0 100.0 100.0 2,000 200,000 100.00 45.86 45.40 45.86 45.86 45.86 4,361 45.857 0.00%
2018-06-11 0 100.0 99.60 100.2 100.0 100.7 4,400 440,620 100.14 45.86 45.67 45.95 45.86 46.18 9,595 45.922 0.81%
2018-06-08 0 99.20 99.00 100.1 99.20 99.20 1,000 99,200 99.200 45.49 45.40 45.90 45.49 45.49 2,181 45.490 -0.80%
2018-06-07 0 100.0 99.20 100.2 99.00 100.0 2,000 199,460 99.730 45.86 45.49 45.95 45.40 45.86 4,361 45.733 1.52%
2018-06-06 0 98.50 98.00 98.50 - - 0 0 - 45.17 44.94 45.17 - - 0 - 0.00%
2018-06-05 0 98.50 97.90 99.90 98.50 98.50 3,200 315,200 98.500 45.17 44.89 45.81 45.17 45.17 6,978 45.169 0.41%
2018-06-04 0 98.10 98.10 99.90 - - 0 0 - 44.99 44.99 45.81 - - 0 - 0.10%
2018-06-01 0 98.00 97.80 99.90 98.00 98.00 400 39,200 98.000 44.94 44.85 45.81 44.94 44.94 872 44.940 0.00%
2018-05-31 0 98.00 98.00 99.90 98.00 98.00 600 58,800 98.000 44.94 44.94 45.81 44.94 44.94 1,308 44.940 0.41%
2018-05-30 0 97.60 97.60 98.00 97.50 98.00 4,600 449,730 97.767 44.76 44.76 44.94 44.71 44.94 10,031 44.833 -0.91%
2018-05-29 0 98.50 98.30 99.90 98.50 98.50 1,400 137,900 98.500 45.17 45.08 45.81 45.17 45.17 3,053 45.169 0.00%
2018-05-28 0 98.50 98.00 99.90 98.00 100.0 9,600 943,120 98.242 45.17 44.94 45.81 44.94 45.86 20,935 45.051 0.51%
2018-05-25 0 98.00 98.00 98.60 97.70 98.00 800 78,220 97.775 44.94 44.94 45.22 44.80 44.94 1,745 44.837 0.31%
2018-05-24 0 97.70 97.70 98.50 97.40 98.20 7,480 731,636 97.812 44.80 44.80 45.17 44.66 45.03 16,312 44.854 -0.31%
2018-05-23 0 98.00 97.50 98.00 98.00 98.20 6,000 588,700 98.117 44.94 44.71 44.94 44.94 45.03 13,084 44.993 -0.20%
2018-05-21 0 98.20 98.00 98.50 98.20 98.20 1,800 176,760 98.200 45.03 44.94 45.17 45.03 45.03 3,925 45.032 0.00%
2018-05-18 0 98.20 98.20 98.50 98.00 98.50 3,600 353,480 98.189 45.03 45.03 45.17 44.94 45.17 7,850 45.027 0.20%
2018-05-17 0 98.00 98.00 98.95 - - 0 0 - 44.94 44.94 45.38 - - 0 - 0.00%
2018-05-16 0 98.00 97.80 99.00 98.00 98.95 4,000 392,950 98.238 44.94 44.85 45.40 44.94 45.38 8,723 45.049 0.00%
2018-05-15 0 98.00 98.00 98.95 - - 0 0 - 44.94 44.94 45.38 - - 0 - 0.00%
2018-05-14 0 98.00 98.00 99.00 97.80 98.00 2,000 195,800 97.900 44.94 44.94 45.40 44.85 44.94 4,361 44.894 0.00%
2018-05-11 0 98.00 98.00 99.00 98.00 98.60 3,000 294,120 98.040 44.94 44.94 45.40 44.94 45.22 6,542 44.958 0.00%
2018-05-10 0 98.00 98.00 99.00 98.00 98.00 5,000 490,000 98.000 44.94 44.94 45.40 44.94 44.94 10,903 44.940 0.00%
2018-05-09 0 98.00 98.00 99.00 98.00 98.05 2,000 196,010 98.005 44.94 44.94 45.40 44.94 44.96 4,361 44.942 0.00%
2018-05-08 0 98.00 98.00 99.00 98.00 98.00 2,600 254,800 98.000 44.94 44.94 45.40 44.94 44.94 5,670 44.940 0.00%
2018-05-07 0 98.00 98.00 99.00 98.00 98.00 3,600 352,800 98.000 44.94 44.94 45.40 44.94 44.94 7,850 44.940 -0.20%
2018-05-04 0 98.20 97.70 99.70 97.55 98.20 1,600 156,830 98.019 45.03 44.80 45.72 44.73 45.03 3,489 44.949 0.00%
2018-05-03 0 98.20 98.10 99.80 - - 0 0 - 45.03 44.99 45.77 - - 0 - 0.00%
2018-05-02 0 98.20 98.20 99.75 98.20 98.20 200 19,640 98.200 45.03 45.03 45.74 45.03 45.03 436 45.032 -0.20%
2018-04-30 0 98.40 98.20 98.40 98.30 98.40 1,600 157,360 98.350 45.12 45.03 45.12 45.08 45.12 3,489 45.100 0.00%
2018-04-27 0 98.40 98.05 98.40 98.40 98.40 400 39,360 98.400 45.12 44.96 45.12 45.12 45.12 872 45.123 0.41%
2018-04-26 0 98.00 97.60 98.40 97.80 98.00 3,600 352,280 97.856 44.94 44.76 45.12 44.85 44.94 7,850 44.874 -0.20%
2018-04-25 0 98.20 98.00 99.00 98.20 98.20 1,400 137,480 98.200 45.03 44.94 45.40 45.03 45.03 3,053 45.032 -0.10%
2018-04-24 0 98.30 98.20 99.00 98.30 98.35 2,000 196,630 98.315 45.08 45.03 45.40 45.08 45.10 4,361 45.084 -0.10%
2018-04-23 0 98.40 98.40 98.60 98.35 98.35 2,000 196,700 98.350 45.12 45.12 45.22 45.10 45.10 4,361 45.100 -0.10%
2018-04-20 0 98.50 98.50 99.50 - - 16 1,560 97.500 45.17 45.17 45.63 - - 35 44.711 0.10%
2018-04-19 0 98.40 98.30 99.40 98.30 99.50 3,800 375,660 98.858 45.12 45.08 45.58 45.08 45.63 8,287 45.333 -0.10%
2018-04-18 0 98.50 98.45 101.0 98.50 98.50 5,000 492,500 98.500 45.17 45.15 46.32 45.17 45.17 10,903 45.169 0.05%
2018-04-17 0 98.45 98.45 101.0 - - 0 0 - 45.15 45.15 46.32 - - 0 - 0.05%
2018-04-16 0 98.40 98.40 98.60 98.40 98.60 1,200 118,280 98.567 45.12 45.12 45.22 45.12 45.22 2,617 45.200 -0.61%
2018-04-13 0 99.00 98.50 99.00 98.30 99.00 1,200 118,140 98.450 45.40 45.17 45.40 45.08 45.40 2,617 45.146 0.10%
2018-04-12 0 98.90 98.35 98.90 - - 400 39,520 98.800 45.35 45.10 45.35 - - 872 45.307 0.00%
2018-04-11 0 98.90 98.50 98.95 98.90 99.00 1,200 118,760 98.967 45.35 45.17 45.38 45.35 45.40 2,617 45.383 0.61%
2018-04-10 0 98.30 98.30 99.00 98.20 98.30 1,600 157,190 98.244 45.08 45.08 45.40 45.03 45.08 3,489 45.052 -0.71%
2018-04-09 0 99.00 98.60 99.00 99.00 99.45 600 59,490 99.150 45.40 45.22 45.40 45.40 45.60 1,308 45.467 0.30%
2018-04-06 0 98.70 98.70 100.0 98.45 101.0 3,200 318,550 99.547 45.26 45.26 45.86 45.15 46.32 6,978 45.649 -0.20%
2018-04-04 0 100.0 99.50 100.0 99.50 100.0 1,600 159,500 99.688 45.35 45.13 45.35 45.13 45.35 3,528 45.211 1.01%
2018-04-03 0 99.00 99.00 99.80 99.00 99.80 9,600 955,240 99.504 44.90 44.90 45.26 44.90 45.26 21,167 45.128 -0.50%
2018-03-29 0 99.50 99.50 99.95 99.45 99.80 2,600 259,190 99.688 45.13 45.13 45.33 45.10 45.26 5,733 45.211 0.05%
2018-03-28 0 99.45 99.45 100.0 99.40 99.40 200 19,880 99.400 45.10 45.10 45.35 45.08 45.08 441 45.081 -1.53%
2018-03-27 0 101.0 99.40 101.0 99.50 101.0 1,600 160,640 100.40 45.81 45.08 45.81 45.13 45.81 3,528 45.534 1.61%
2018-03-26 0 99.40 99.40 100.5 - - 0 0 - 45.08 45.08 45.58 - - 0 - 0.00%
2018-03-23 0 99.40 99.40 100.1 99.00 100.9 4,400 437,740 99.486 45.08 45.08 45.40 44.90 45.76 9,702 45.120 -0.60%
2018-03-22 0 100.0 100.0 100.5 99.80 100.0 4,400 439,880 99.973 45.35 45.35 45.58 45.26 45.35 9,702 45.340 0.10%
2018-03-21 0 99.90 99.90 100.0 99.80 100.0 4,000 399,650 99.913 45.31 45.31 45.35 45.26 45.35 8,820 45.313 -0.79%
2018-03-20 0 100.7 99.95 100.7 99.80 101.0 1,400 140,860 100.61 45.67 45.33 45.67 45.26 45.81 3,087 45.631 -0.59%
2018-03-19 0 101.3 101.3 101.7 100.0 101.3 4,000 401,980 100.50 45.94 45.94 46.12 45.35 45.94 8,820 45.577 1.10%
2018-03-16 0 100.2 99.90 100.2 99.90 100.3 12,200 1,222,240 100.18 45.44 45.31 45.44 45.31 45.49 26,900 45.436 0.10%
2018-03-15 0 100.1 100.1 100.2 100.1 100.1 800 80,080 100.10 45.40 45.40 45.44 45.40 45.40 1,764 45.398 0.10%
2018-03-14 0 100.0 99.90 100.1 100.0 100.0 1,200 120,000 100.00 45.35 45.31 45.40 45.35 45.35 2,646 45.353 0.00%
2018-03-13 0 100.0 99.90 100.0 99.80 100.0 1,400 139,860 99.900 45.35 45.31 45.35 45.26 45.35 3,087 45.307 -0.10%
2018-03-12 0 100.1 99.85 100.1 99.80 100.1 19,600 1,958,280 99.912 45.40 45.28 45.40 45.26 45.40 43,217 45.313 0.20%
2018-03-09 0 99.90 99.90 100.1 99.90 99.90 400 39,960 99.900 45.31 45.31 45.40 45.31 45.31 882 45.307 -0.10%
2018-03-08 0 100.0 99.90 100.0 100.0 100.1 6,401 640,200 100.02 45.35 45.31 45.35 45.35 45.40 14,114 45.360 0.00%
2018-03-07 0 100.0 99.90 100.0 99.85 100.0 4,400 439,580 99.905 45.35 45.31 45.35 45.28 45.35 9,702 45.309 0.05%
2018-03-06 0 99.95 99.95 100.2 99.80 99.80 600 59,880 99.800 45.33 45.33 45.44 45.26 45.26 1,323 45.262 -0.05%
2018-03-05 0 100.0 99.80 100.0 99.80 100.1 4,800 479,500 99.896 45.35 45.26 45.35 45.26 45.40 10,584 45.305 0.00%
2018-03-02 0 100.0 99.90 100.2 100.0 100.1 9,200 920,340 100.04 45.35 45.31 45.44 45.35 45.40 20,285 45.369 -0.10%
2018-03-01 0 100.1 100.0 100.3 100.0 100.3 4,200 420,400 100.10 45.40 45.35 45.49 45.35 45.49 9,261 45.396 -0.20%
2018-02-28 0 100.3 100.2 100.3 100.0 100.5 1,600 160,500 100.31 45.49 45.44 45.49 45.35 45.58 3,528 45.494 0.30%
2018-02-27 0 100.0 100.0 100.5 100.0 101.0 6,200 625,300 100.85 45.35 45.35 45.58 45.35 45.81 13,671 45.740 -0.50%
2018-02-26 0 100.5 100.5 101.0 100.5 101.0 5,400 544,620 100.86 45.58 45.58 45.81 45.58 45.81 11,907 45.741 -0.10%
2018-02-23 0 100.6 100.5 101.2 100.2 101.3 12,800 1,290,920 100.85 45.62 45.58 45.90 45.44 45.94 28,223 45.740 0.60%
2018-02-22 0 100.0 99.90 100.4 100.0 100.0 1,000 100,000 100.00 45.35 45.31 45.53 45.35 45.35 2,205 45.353 -0.50%
2018-02-21 0 100.5 100.1 100.5 100.1 100.5 2,600 261,220 100.47 45.58 45.40 45.58 45.40 45.58 5,733 45.565 0.65%
2018-02-20 0 99.85 99.85 100.5 99.80 99.80 200 19,960 99.800 45.28 45.28 45.58 45.26 45.26 441 45.262 0.15%
2018-02-15 0 99.70 99.70 100.6 99.50 99.55 1,200 119,410 99.508 45.22 45.22 45.62 45.13 45.15 2,646 45.130 0.10%
2018-02-14 0 99.60 99.60 100.0 99.60 99.90 3,600 359,150 99.764 45.17 45.17 45.35 45.17 45.31 7,938 45.246 0.61%
2018-02-13 0 99.00 99.00 99.80 98.10 99.55 11,200 1,108,830 99.003 44.90 44.90 45.26 44.49 45.15 24,695 44.900 0.81%
2018-02-12 0 98.20 98.05 99.00 98.00 98.50 3,400 333,740 98.159 44.54 44.47 44.90 44.45 44.67 7,497 44.518 -0.41%
2018-02-09 0 98.60 98.00 98.80 96.65 99.30 16,200 1,580,120 97.538 44.72 44.45 44.81 43.83 45.04 35,720 44.236 -1.25%
2018-02-08 0 99.85 99.85 99.90 99.50 99.95 6,800 677,090 99.572 45.28 45.28 45.31 45.13 45.33 14,994 45.159 -0.15%
2018-02-07 0 100.0 99.50 101.0 98.95 100.0 6,200 616,890 99.498 45.35 45.13 45.81 44.88 45.35 13,671 45.125 1.01%
2018-02-06 0 99.00 99.00 99.90 98.85 100.5 12,400 1,229,170 99.127 44.90 44.90 45.31 44.83 45.58 27,341 44.957 -2.27%
2018-02-05 0 101.3 100.9 102.4 100.8 102.0 2,400 243,180 101.33 45.94 45.76 46.44 45.72 46.26 5,292 45.954 -1.17%
2018-02-02 0 102.5 101.6 102.5 101.2 102.5 4,200 427,840 101.87 46.49 46.08 46.49 45.90 46.49 9,261 46.199 0.49%
2018-02-01 0 102.0 101.5 102.4 101.0 102.0 4,400 447,100 101.61 46.26 46.03 46.44 45.81 46.26 9,702 46.085 0.99%
2018-01-31 0 101.0 101.0 102.0 100.5 100.5 1,200 120,600 100.50 45.81 45.81 46.26 45.58 45.58 2,646 45.579 0.00%
2018-01-30 0 101.0 101.0 101.6 100.6 101.0 15,400 1,550,680 100.69 45.81 45.81 46.08 45.62 45.81 33,956 45.667 -0.69%
2018-01-29 0 101.7 101.3 101.7 101.7 101.7 2,200 223,740 101.70 46.12 45.94 46.12 46.12 46.12 4,851 46.124 0.00%
2018-01-26 0 101.7 101.7 102.0 101.0 101.7 9,991 1,013,538 101.45 46.12 46.12 46.26 45.81 46.12 22,030 46.008 0.69%
2018-01-25 0 101.0 101.0 101.6 101.0 101.0 200 20,200 101.00 45.81 45.81 46.08 45.81 45.81 441 45.806 0.20%
2018-01-24 0 100.8 100.7 100.8 100.5 101.0 4,200 423,460 100.82 45.72 45.67 45.72 45.58 45.81 9,261 45.726 -0.40%
2018-01-23 0 101.2 101.2 101.5 100.5 101.2 1,800 181,640 100.91 45.90 45.90 46.03 45.58 45.90 3,969 45.766 0.60%
2018-01-22 0 100.6 100.6 101.0 100.6 100.8 3,600 362,360 100.66 45.62 45.62 45.81 45.62 45.72 7,938 45.650 -0.40%
2018-01-19 0 101.0 101.0 101.5 101.0 101.0 800 80,800 101.00 45.81 45.81 46.03 45.81 45.81 1,764 45.806 0.00%
2018-01-18 0 101.0 100.8 101.7 100.5 101.0 2,200 221,900 100.86 45.81 45.72 46.12 45.58 45.81 4,851 45.744 1.00%
2018-01-17 0 100.0 100.0 101.0 100.0 100.0 400 40,000 100.00 45.35 45.35 45.81 45.35 45.35 882 45.353 -0.99%
2018-01-16 0 101.0 100.7 101.0 100.4 101.0 1,402 141,299 100.78 45.81 45.67 45.81 45.53 45.81 3,091 45.708 0.60%
2018-01-15 0 100.4 100.4 100.9 100.0 100.4 6,200 621,220 100.20 45.53 45.53 45.76 45.35 45.53 13,671 45.442 -0.20%
2018-01-12 0 100.6 100.6 101.5 100.6 100.6 1,200 120,720 100.60 45.62 45.62 46.03 45.62 45.62 2,646 45.625 -0.30%
2018-01-11 0 100.9 100.4 101.0 100.0 101.1 1,600 161,020 100.64 45.76 45.53 45.81 45.35 45.85 3,528 45.642 -1.08%
2018-01-10 0 102.0 101.2 102.0 102.0 102.6 3,400 347,400 102.18 46.26 45.90 46.26 46.26 46.53 7,497 46.340 -0.39%
2018-01-09 0 102.4 100.7 102.5 101.5 102.6 6,800 695,480 102.28 46.44 45.67 46.49 46.03 46.53 14,994 46.385 1.69%
2018-01-08 0 100.7 100.4 100.8 100.4 100.8 2,200 221,300 100.59 45.67 45.53 45.72 45.53 45.72 4,851 45.621 -0.10%
2018-01-05 0 100.8 100.8 101.3 100.8 101.0 3,800 383,440 100.91 45.72 45.72 45.94 45.72 45.81 8,379 45.763 0.00%
2018-01-04 0 100.8 99.45 100.8 - - 0 0 - 45.72 45.10 45.72 - - 0 - -0.10%
2018-01-03 0 100.9 100.5 100.9 100.2 100.9 1,000 100,760 100.76 45.76 45.58 45.76 45.44 45.76 2,205 45.697 0.00%
2018-01-02 0 100.9 99.40 100.9 100.9 101.0 800 80,760 100.95 45.76 45.08 45.76 45.76 45.81 1,764 45.784 0.00%
2017-12-29 0 100.9 99.25 100.9 100.9 101.0 2,600 262,500 100.96 45.76 45.01 45.76 45.76 45.81 5,733 45.789 0.20%
2017-12-28 0 100.7 98.55 100.8 99.90 100.7 1,200 120,200 100.17 45.67 44.70 45.72 45.31 45.67 2,646 45.428 0.80%
2017-12-27 0 99.90 98.85 100.9 98.80 99.90 3,400 338,980 99.700 45.31 44.83 45.76 44.81 45.31 7,497 45.217 0.05%
2017-12-22 0 99.85 98.65 99.90 98.50 99.85 2,800 277,410 99.075 45.28 44.74 45.31 44.67 45.28 6,174 44.933 0.86%
2017-12-21 0 99.00 99.00 99.50 99.00 99.00 4,600 455,400 99.000 44.90 44.90 45.13 44.90 44.90 10,143 44.899 -0.50%
2017-12-20 0 99.50 99.00 99.50 - - 0 0 - 45.13 44.90 45.13 - - 0 - -0.35%
2017-12-19 0 99.85 99.00 99.90 98.85 99.85 2,000 199,290 99.645 45.28 44.90 45.31 44.83 45.28 4,410 45.192 1.37%
2017-12-18 0 98.50 98.50 99.70 98.05 98.95 3,200 315,500 98.594 44.67 44.67 45.22 44.47 44.88 7,056 44.715 -0.51%
2017-12-15 0 99.00 99.00 99.60 99.00 99.80 800 79,380 99.225 44.90 44.90 45.17 44.90 45.26 1,764 45.001 -0.10%
2017-12-14 0 99.10 99.10 99.50 99.00 99.50 1,000 99,220 99.220 44.94 44.94 45.13 44.90 45.13 2,205 44.999 -0.10%
2017-12-13 0 99.20 99.20 99.95 99.00 99.05 1,600 158,460 99.038 44.99 44.99 45.33 44.90 44.92 3,528 44.916 0.15%
2017-12-12 0 99.05 99.05 99.20 99.05 99.20 1,600 158,620 99.138 44.92 44.92 44.99 44.92 44.99 3,528 44.962 0.05%
2017-12-11 0 99.00 99.00 100.1 99.00 99.90 6,000 595,610 99.268 44.90 44.90 45.40 44.90 45.31 13,230 45.021 0.10%
2017-12-08 0 100.5 100.5 101.0 100.0 100.7 1,400 140,520 100.37 44.85 44.85 45.08 44.63 44.94 3,137 44.796 -0.50%
2017-12-07 0 101.0 100.2 101.0 100.0 101.1 10,400 1,041,800 100.17 45.08 44.72 45.08 44.63 45.12 23,302 44.708 0.80%
2017-12-06 0 100.2 100.2 100.9 100.0 101.0 8,800 882,140 100.24 44.72 44.72 45.03 44.63 45.08 19,717 44.739 -0.50%
2017-12-05 0 100.7 100.6 101.4 100.6 100.7 4,600 463,000 100.65 44.94 44.90 45.26 44.90 44.94 10,307 44.922 0.20%
2017-12-04 0 100.5 100.5 101.8 100.2 100.6 2,200 220,600 100.27 44.85 44.85 45.43 44.72 44.90 4,929 44.752 -0.30%
2017-12-01 0 100.8 100.8 101.7 100.8 100.8 400 40,320 100.80 44.99 44.99 45.39 44.99 44.99 896 44.988 -0.59%
2017-11-30 0 101.4 100.6 101.4 101.6 101.9 1,200 121,980 101.65 45.26 44.90 45.26 45.34 45.48 2,689 45.367 0.80%
2017-11-29 0 100.6 100.6 102.3 100.6 100.8 2,800 281,960 100.70 44.90 44.90 45.66 44.90 44.99 6,274 44.943 -0.10%
2017-11-28 0 100.7 100.7 102.2 100.7 102.7 4,200 427,100 101.69 44.94 44.94 45.61 44.94 45.84 9,411 45.385 -0.20%
2017-11-27 0 100.9 100.8 102.9 - - 0 0 - 45.03 44.99 45.92 - - 0 - 0.00%
2017-11-24 0 100.9 100.2 101.0 100.0 100.9 7,200 721,040 100.14 45.03 44.72 45.08 44.63 45.03 16,132 44.695 -0.10%
2017-11-23 0 101.0 100.4 101.0 100.4 101.1 800 80,380 100.48 45.08 44.81 45.08 44.81 45.12 1,792 44.843 1.00%
2017-11-22 0 100.0 100.0 101.0 100.0 100.2 6,000 600,340 100.06 44.63 44.63 45.08 44.63 44.72 13,444 44.656 -0.10%
2017-11-21 0 100.1 100.1 100.8 100.0 101.1 9,400 940,860 100.09 44.68 44.68 44.99 44.63 45.12 21,062 44.671 -0.89%
2017-11-20 0 101.0 100.1 101.5 100.1 101.0 4,000 401,260 100.32 45.08 44.68 45.30 44.68 45.08 8,962 44.771 0.70%
2017-11-17 0 100.3 100.3 101.0 100.0 100.5 6,800 682,340 100.34 44.76 44.76 45.08 44.63 44.85 15,236 44.784 -0.69%
2017-11-16 0 101.0 101.0 101.9 101.0 101.9 4,400 447,100 101.61 45.08 45.08 45.48 45.08 45.48 9,859 45.351 0.00%
2017-11-15 0 101.0 101.0 101.4 100.9 101.0 1,200 121,160 100.97 45.08 45.08 45.26 45.03 45.08 2,689 45.062 0.00%
2017-11-14 0 101.0 101.0 101.5 101.0 101.5 1,400 142,000 101.43 45.08 45.08 45.30 45.08 45.30 3,137 45.268 -0.98%
2017-11-13 0 102.0 101.8 102.0 101.5 102.0 3,600 367,020 101.95 45.52 45.43 45.52 45.30 45.52 8,066 45.501 0.00%
2017-11-10 0 102.0 102.0 102.8 101.2 101.7 1,200 121,740 101.45 45.52 45.52 45.88 45.17 45.39 2,689 45.278 0.00%
2017-11-09 0 102.0 102.0 102.5 101.5 102.0 2,600 264,920 101.89 45.52 45.52 45.75 45.30 45.52 5,826 45.475 0.00%
2017-11-08 0 102.0 101.8 102.8 102.0 102.0 1,200 122,640 102.20 45.52 45.43 45.88 45.52 45.52 2,689 45.613 -0.29%
2017-11-07 0 102.3 101.5 102.3 101.1 102.9 3,600 369,480 102.63 45.66 45.30 45.66 45.12 45.92 8,066 45.806 1.19%
2017-11-06 0 101.1 100.9 102.0 100.8 101.3 9,200 929,580 101.04 45.12 45.03 45.52 44.99 45.21 20,614 45.095 -0.20%
2017-11-03 0 101.3 101.3 102.4 101.3 101.4 1,400 141,940 101.39 45.21 45.21 45.70 45.21 45.26 3,137 45.249 -0.30%
2017-11-02 0 101.6 101.6 102.7 101.5 102.9 3,200 328,940 102.79 45.34 45.34 45.84 45.30 45.92 7,170 45.878 0.49%
2017-11-01 0 101.1 101.1 102.0 101.1 101.6 3,600 364,660 101.29 45.12 45.12 45.52 45.12 45.34 8,066 45.208 -0.20%
2017-10-31 0 101.3 101.3 102.7 101.1 101.1 400 40,440 101.10 45.21 45.21 45.84 45.12 45.12 896 45.122 -0.69%
2017-10-30 0 102.0 101.4 102.7 102.0 102.0 200 20,400 102.00 45.52 45.26 45.84 45.52 45.52 448 45.523 -0.39%
2017-10-27 0 102.4 101.1 102.6 101.3 102.5 3,400 345,140 101.51 45.70 45.12 45.79 45.21 45.75 7,618 45.305 -0.49%
2017-10-26 0 102.9 101.4 102.9 100.6 103.0 8,000 818,860 102.36 45.92 45.26 45.92 44.90 45.97 17,925 45.683 1.88%
2017-10-25 0 101.0 100.5 102.9 101.0 102.4 3,800 385,720 101.51 45.08 44.85 45.92 45.08 45.70 8,514 45.302 -1.37%
2017-10-24 0 102.4 101.0 102.5 102.4 102.9 3,800 390,020 102.64 45.70 45.08 45.75 45.70 45.92 8,514 45.807 -0.29%
2017-10-23 0 102.7 102.0 102.7 - - 800 82,000 102.50 45.84 45.52 45.84 - - 1,792 45.746 0.00%
2017-10-20 0 102.7 102.4 102.7 102.7 102.7 1,400 143,780 102.70 45.84 45.70 45.84 45.84 45.84 3,137 45.836 0.00%
2017-10-19 0 102.7 102.5 102.7 102.7 103.0 3,600 370,080 102.80 45.84 45.75 45.84 45.84 45.97 8,066 45.880 0.20%
2017-10-18 0 102.5 102.3 103.4 102.1 103.4 16,000 1,639,360 102.46 45.75 45.66 46.15 45.57 46.15 35,850 45.729 0.00%
2017-10-17 0 102.5 102.3 102.5 102.4 102.8 11,800 1,209,560 102.51 45.75 45.66 45.75 45.70 45.88 26,439 45.749 -0.29%
2017-10-16 0 102.8 101.6 102.9 100.9 102.8 10,200 1,043,480 102.30 45.88 45.34 45.92 45.03 45.88 22,854 45.658 1.28%
2017-10-13 0 101.5 101.5 102.3 101.2 102.4 3,200 324,660 101.46 45.30 45.30 45.66 45.17 45.70 7,170 45.281 0.00%
2017-10-12 0 101.5 101.4 102.0 101.5 102.0 15,800 1,606,400 101.67 45.30 45.26 45.52 45.30 45.52 35,402 45.376 0.00%
2017-10-11 0 101.5 101.5 102.0 100.2 102.4 6,400 649,000 101.41 45.30 45.30 45.52 44.72 45.70 14,340 45.258 0.59%
2017-10-10 0 100.9 100.9 102.2 100.9 102.0 2,200 223,480 101.58 45.03 45.03 45.61 45.03 45.52 4,929 45.337 0.30%
2017-10-09 0 100.6 100.6 101.8 100.6 101.9 2,600 264,320 101.66 44.90 44.90 45.43 44.90 45.48 5,826 45.372 0.10%
2017-10-06 0 100.5 100.5 101.5 100.2 101.4 4,200 422,280 100.54 44.85 44.85 45.30 44.72 45.26 9,411 44.873 -0.50%
2017-10-04 0 101.0 101.0 101.8 100.2 101.9 13,000 1,307,040 100.54 45.08 45.08 45.43 44.72 45.48 29,128 44.872 -0.20%
2017-10-03 0 101.2 101.2 101.9 100.2 101.2 1,600 160,920 100.58 45.17 45.17 45.48 44.72 45.17 3,585 44.887 -1.08%
2017-09-29 0 102.3 101.0 102.3 101.0 102.7 1,600 163,780 102.36 45.66 45.08 45.66 45.08 45.84 3,585 45.685 1.79%
2017-09-28 0 100.5 100.5 102.3 100.5 101.0 7,000 705,960 100.85 44.85 44.85 45.66 44.85 45.08 15,684 45.011 -0.59%
2017-09-27 0 101.1 101.0 101.5 100.3 102.0 7,600 766,780 100.89 45.12 45.08 45.30 44.76 45.52 17,029 45.029 -0.88%
2017-09-26 0 102.0 101.0 102.0 102.0 102.0 200 20,400 102.00 45.52 45.08 45.52 45.52 45.52 448 45.523 0.00%
2017-09-25 0 102.0 100.2 102.6 102.0 102.9 12,600 1,291,740 102.52 45.52 44.72 45.79 45.52 45.92 28,232 45.755 0.00%
2017-09-22 0 102.0 101.5 102.6 101.2 102.0 5,000 509,440 101.89 45.52 45.30 45.79 45.17 45.52 11,203 45.473 0.79%
2017-09-21 0 101.2 100.7 101.2 99.60 101.2 3,400 340,470 100.14 45.17 44.94 45.17 44.45 45.17 7,618 44.692 0.80%
2017-09-20 0 100.4 100.5 100.9 100.2 100.8 4,200 421,940 100.46 44.81 44.85 45.03 44.72 44.99 9,411 44.837 0.20%
2017-09-19 0 100.2 99.95 100.8 99.95 100.2 6,000 600,160 100.03 44.72 44.61 44.99 44.61 44.72 13,444 44.643 0.20%
2017-09-18 0 100.0 99.70 101.9 99.30 100.5 4,800 480,090 100.02 44.63 44.50 45.48 44.32 44.85 10,755 44.639 0.15%
2017-09-15 0 99.85 99.60 100.0 99.60 99.85 5,400 537,990 99.628 44.56 44.45 44.63 44.45 44.56 12,099 44.465 0.35%
2017-09-14 0 99.50 99.40 99.80 99.00 99.50 3,800 376,720 99.137 44.41 44.36 44.54 44.18 44.41 8,514 44.245 -0.15%
2017-09-13 0 99.65 99.65 99.90 98.90 99.60 2,800 278,110 99.325 44.47 44.47 44.59 44.14 44.45 6,274 44.329 -0.25%
2017-09-12 0 99.90 99.50 100.2 - - 0 0 - 44.59 44.41 44.72 - - 0 - 0.00%
2017-09-11 0 99.90 99.70 100.2 99.10 99.90 3,200 318,700 99.594 44.59 44.50 44.72 44.23 44.59 7,170 44.449 1.11%
2017-09-08 0 98.80 98.50 99.00 98.05 99.00 1,723 169,824 98.563 44.10 43.96 44.18 43.76 44.18 3,861 43.989 -0.20%
2017-09-07 0 99.00 98.90 99.00 99.00 99.10 19,000 1,881,120 99.006 44.18 44.14 44.18 44.18 44.23 42,572 44.187 0.15%
2017-09-06 0 98.85 98.85 99.00 98.75 98.95 4,800 474,630 98.881 44.12 44.12 44.18 44.07 44.16 10,755 44.131 -0.10%
2017-09-05 0 98.95 98.00 98.95 98.95 98.95 200 19,790 98.950 44.16 43.74 44.16 44.16 44.16 448 44.162 0.76%
2017-09-04 0 98.20 98.20 98.50 98.00 98.80 18,400 1,811,910 98.473 43.83 43.83 43.96 43.74 44.10 41,227 43.949 -0.76%
2017-09-01 0 98.95 98.95 99.00 98.95 99.20 40,400 4,000,030 99.011 44.16 44.16 44.18 44.16 44.27 90,521 44.189 -0.85%
2017-08-31 0 99.80 98.95 99.80 99.00 99.85 22,600 2,239,350 99.086 44.54 44.16 44.54 44.18 44.56 50,638 44.223 0.20%
2017-08-30 0 99.60 99.35 99.60 99.35 100.1 14,200 1,414,240 99.594 44.45 44.34 44.45 44.34 44.68 31,817 44.450 -0.50%
2017-08-29 0 100.1 99.90 100.1 100.1 100.1 200 20,020 100.10 44.68 44.59 44.68 44.68 44.68 448 44.675 0.10%
2017-08-28 0 100.0 100.0 101.2 100.0 100.0 600 60,000 100.00 44.63 44.63 45.17 44.63 44.63 1,344 44.631 0.00%
2017-08-25 0 100.0 99.65 101.0 99.60 100.5 5,000 498,480 99.696 44.63 44.47 45.08 44.45 44.85 11,203 44.495 -0.50%
2017-08-24 0 100.5 99.70 100.5 101.1 101.1 200 20,220 101.10 44.85 44.50 44.85 45.12 45.12 448 45.122 -0.50%
2017-08-22 0 101.0 100.1 101.5 100.0 101.0 5,800 581,880 100.32 45.08 44.68 45.30 44.63 45.08 12,996 44.775 1.00%
2017-08-21 0 100.0 100.0 100.9 100.0 100.0 200 20,000 100.00 44.63 44.63 45.03 44.63 44.63 448 44.631 -0.50%
2017-08-18 0 100.5 99.55 100.5 99.50 100.5 7,400 738,360 99.778 44.85 44.43 44.85 44.41 44.85 16,581 44.532 -0.20%
2017-08-17 0 100.7 100.9 101.0 100.0 100.9 5,600 563,080 100.55 44.94 45.03 45.08 44.63 45.03 12,547 44.876 -0.59%
2017-08-16 0 101.3 100.1 101.5 100.9 101.3 1,000 101,060 101.06 45.21 44.68 45.30 45.03 45.21 2,241 45.104 1.00%
2017-08-15 0 100.3 100.3 100.9 99.20 100.0 7,600 758,840 99.847 44.76 44.76 45.03 44.27 44.63 17,029 44.563 0.91%
2017-08-14 0 99.40 99.40 101.0 99.00 100.6 10,400 1,037,180 99.729 44.36 44.36 45.08 44.18 44.90 23,302 44.510 -1.19%
2017-08-11 0 100.6 100.2 101.0 100.0 100.6 7,400 740,520 100.07 44.90 44.72 45.08 44.63 44.90 16,581 44.662 -0.40%
2017-08-10 0 101.0 101.0 102.0 100.9 101.7 11,400 1,153,520 101.19 45.08 45.08 45.52 45.03 45.39 25,543 45.160 -0.98%
2017-08-09 0 102.0 101.5 102.0 101.4 102.0 6,200 629,740 101.57 45.52 45.30 45.52 45.26 45.52 13,892 45.332 0.00%
2017-08-08 0 102.0 101.7 102.0 102.0 102.0 200 20,400 102.00 45.52 45.39 45.52 45.52 45.52 448 45.523 0.00%
2017-08-07 0 102.0 101.7 102.0 102.0 102.0 2,600 265,200 102.00 45.52 45.39 45.52 45.52 45.52 5,826 45.523 -1.35%
2017-08-04 0 103.7 102.8 103.7 103.8 103.8 200 20,760 103.80 46.15 45.75 46.15 46.19 46.19 449 46.193 -0.19%
2017-08-03 0 103.9 103.5 104.0 102.3 103.9 1,200 123,360 102.80 46.24 46.06 46.28 45.53 46.24 2,697 45.748 1.37%
2017-08-02 0 102.5 102.5 104.0 101.9 102.3 4,200 428,300 101.98 45.61 45.61 46.28 45.35 45.53 9,438 45.381 0.49%
2017-08-01 0 102.0 102.0 102.2 102.0 102.3 9,200 939,340 102.10 45.39 45.39 45.48 45.39 45.53 20,673 45.437 -0.49%
2017-07-31 0 102.5 101.8 102.5 101.8 103.0 12,600 1,287,300 102.17 45.61 45.30 45.61 45.30 45.84 28,314 45.466 -0.49%
2017-07-28 0 103.0 103.0 103.5 103.0 103.3 9,000 928,080 103.12 45.84 45.84 46.06 45.84 45.97 20,224 45.890 -0.39%
2017-07-27 0 103.4 103.4 104.0 103.4 104.0 2,430 252,500 103.91 46.01 46.01 46.28 46.01 46.28 5,460 46.241 -0.10%
2017-07-26 0 103.5 103.3 103.8 103.5 104.0 3,200 332,180 103.81 46.06 45.97 46.19 46.06 46.28 7,191 46.195 -0.48%
2017-07-25 0 104.0 103.6 104.5 103.6 104.0 8,600 893,700 103.92 46.28 46.10 46.50 46.10 46.28 19,325 46.245 0.19%
2017-07-24 0 103.8 103.8 105.0 103.0 104.0 10,400 1,077,040 103.56 46.19 46.19 46.73 45.84 46.28 23,370 46.086 0.10%
2017-07-21 0 103.7 103.6 103.7 103.6 104.3 8,200 851,060 103.79 46.15 46.10 46.15 46.10 46.42 18,426 46.187 -0.19%
2017-07-20 0 103.9 103.6 104.3 103.6 104.3 6,387 664,141 103.98 46.24 46.10 46.42 46.10 46.42 14,352 46.274 -0.38%
2017-07-19 0 104.3 104.3 104.5 103.0 104.3 17,200 1,785,680 103.82 46.42 46.42 46.50 45.84 46.42 38,650 46.201 0.29%
2017-07-18 0 104.0 104.0 104.3 103.9 104.7 4,800 500,100 104.19 46.28 46.28 46.42 46.24 46.59 10,786 46.365 -0.19%
2017-07-17 0 104.2 104.2 105.0 104.2 105.0 3,400 356,280 104.79 46.37 46.37 46.73 46.37 46.73 7,640 46.632 -0.76%
2017-07-14 0 105.0 105.0 105.2 104.5 105.1 2,600 272,120 104.66 46.73 46.73 46.82 46.50 46.77 5,842 46.576 0.77%
2017-07-13 0 104.2 104.2 104.8 103.8 105.1 12,600 1,314,800 104.35 46.37 46.37 46.64 46.19 46.77 28,314 46.437 -0.76%
2017-07-12 0 105.0 104.4 105.0 104.2 105.5 9,400 984,300 104.71 46.73 46.46 46.73 46.37 46.95 21,123 46.599 0.00%
2017-07-11 0 105.0 105.0 105.2 104.5 105.6 14,600 1,535,500 105.17 46.73 46.73 46.82 46.50 46.99 32,808 46.803 0.19%
2017-07-10 0 104.8 104.8 105.0 104.6 106.0 9,400 989,660 105.28 46.64 46.64 46.73 46.55 47.17 21,123 46.853 -1.13%
2017-07-07 0 106.0 105.5 106.0 105.0 106.1 600 63,220 105.37 47.17 46.95 47.17 46.73 47.22 1,348 46.890 -0.75%
2017-07-06 0 106.8 105.2 106.8 105.2 107.0 3,800 402,740 105.98 47.53 46.82 47.53 46.82 47.62 8,539 47.165 0.09%
2017-07-05 0 106.7 106.0 107.5 104.6 107.0 18,800 1,979,340 105.28 47.48 47.17 47.84 46.55 47.62 42,246 46.853 1.62%
2017-07-04 0 105.0 104.7 105.0 105.0 105.1 1,000 105,060 105.06 46.73 46.59 46.73 46.73 46.77 2,247 46.753 -0.57%
2017-07-03 0 105.6 105.6 106.5 105.6 106.2 3,600 382,080 106.13 46.99 46.99 47.39 46.99 47.26 8,090 47.231 -1.12%
2017-06-30 0 106.8 104.4 106.8 - - 0 0 - 47.53 46.46 47.53 - - 0 - 0.00%
2017-06-29 0 106.8 105.0 106.8 105.0 106.8 5,000 531,020 106.20 47.53 46.73 47.53 46.73 47.53 11,236 47.262 1.71%
2017-06-28 0 105.0 104.3 105.0 104.2 105.0 1,600 167,680 104.80 46.73 46.42 46.73 46.37 46.73 3,595 46.638 0.57%
2017-06-27 0 104.4 104.4 105.0 104.4 105.0 8,800 921,880 104.76 46.46 46.46 46.73 46.46 46.73 19,775 46.619 -1.04%
2017-06-26 0 105.5 105.1 105.5 105.1 105.5 5,800 611,260 105.39 46.95 46.77 46.95 46.77 46.95 13,033 46.900 0.00%
2017-06-23 0 105.5 105.4 106.0 105.5 105.5 800 84,380 105.48 46.95 46.90 47.17 46.95 46.95 1,798 46.938 -0.09%
2017-06-22 0 105.6 105.5 106.7 105.6 106.7 400 42,460 106.15 46.99 46.95 47.48 46.99 47.48 899 47.238 -1.03%
2017-06-21 0 106.7 106.0 106.7 106.0 107.0 3,400 361,700 106.38 47.48 47.17 47.48 47.17 47.62 7,640 47.342 0.66%
2017-06-20 0 106.0 106.0 107.0 105.1 106.9 1,200 127,300 106.08 47.17 47.17 47.62 46.77 47.57 2,697 47.209 -0.93%
2017-06-19 0 107.0 106.0 107.0 105.6 107.0 800 85,020 106.28 47.62 47.17 47.62 46.99 47.62 1,798 47.294 1.52%
2017-06-16 0 105.4 105.4 106.2 105.1 105.8 5,400 568,860 105.34 46.90 46.90 47.26 46.77 47.08 12,134 46.880 -0.66%
2017-06-15 0 106.1 105.6 106.1 105.2 106.2 1,600 169,020 105.64 47.22 46.99 47.22 46.82 47.26 3,595 47.010 0.47%
2017-06-14 0 105.6 105.6 106.8 105.3 106.4 6,400 676,680 105.73 46.99 46.99 47.53 46.86 47.35 14,382 47.052 -1.22%
2017-06-13 0 106.9 105.8 106.9 105.0 106.9 3,400 360,380 105.99 47.57 47.08 47.57 46.73 47.57 7,640 47.169 0.94%
2017-06-12 0 105.9 105.9 106.6 105.8 106.5 1,000 106,120 106.12 47.13 47.13 47.44 47.08 47.39 2,247 47.225 -0.75%
2017-06-09 0 106.7 106.5 106.7 106.5 107.0 7,000 745,960 106.57 47.48 47.39 47.48 47.39 47.62 15,730 47.423 0.57%
2017-06-08 0 106.1 106.1 107.8 105.5 107.6 5,000 531,160 106.23 47.22 47.22 47.97 46.95 47.88 11,236 47.275 -1.76%
2017-06-07 0 108.0 107.4 108.4 107.4 108.9 1,400 151,720 108.37 48.06 47.79 48.24 47.79 48.46 3,146 48.227 0.00%
2017-06-06 0 108.0 106.8 108.6 103.8 108.7 5,400 569,080 105.39 48.06 47.53 48.33 46.19 48.37 12,134 46.898 4.05%
2017-06-05 0 103.8 103.8 103.9 103.8 104.2 4,200 437,100 104.07 46.19 46.19 46.24 46.19 46.37 9,438 46.313 0.00%
2017-06-02 0 103.8 103.8 104.2 103.8 104.0 3,400 353,400 103.94 46.19 46.19 46.37 46.19 46.28 7,640 46.255 -0.38%
2017-06-01 0 104.2 103.6 104.2 104.0 104.2 1,600 166,600 104.13 46.37 46.10 46.37 46.28 46.37 3,595 46.337 -0.10%
2017-05-31 0 104.3 103.7 104.3 103.5 104.3 1,200 124,400 103.67 46.42 46.15 46.42 46.06 46.42 2,697 46.133 0.10%
2017-05-29 0 104.2 103.8 104.2 104.0 104.2 2,800 291,580 104.14 46.37 46.19 46.37 46.28 46.37 6,292 46.342 0.19%
2017-05-26 0 104.0 103.4 104.0 - - 0 0 - 46.28 46.01 46.28 - - 0 - 0.00%
2017-05-25 0 104.0 103.6 104.0 103.6 104.1 8,400 873,000 103.93 46.28 46.10 46.28 46.10 46.33 18,876 46.250 -0.10%
2017-05-24 0 104.1 104.0 104.1 103.8 104.1 6,600 686,260 103.98 46.33 46.28 46.33 46.19 46.33 14,831 46.272 0.68%
2017-05-23 0 103.4 103.0 103.9 103.4 103.8 2,400 248,460 103.53 46.01 45.84 46.24 46.01 46.19 5,393 46.070 0.00%
2017-05-22 0 103.4 103.4 103.9 103.0 104.4 13,800 1,430,460 103.66 46.01 46.01 46.24 45.84 46.46 31,010 46.129 0.10%
2017-05-19 0 103.3 103.0 103.9 103.3 103.5 2,200 227,380 103.35 45.97 45.84 46.24 45.97 46.06 4,944 45.994 0.19%
2017-05-18 0 103.1 103.1 103.9 103.0 103.5 6,799 702,137 103.27 45.88 45.88 46.24 45.84 46.06 15,278 45.957 -0.96%
2017-05-17 0 104.1 103.5 104.1 103.4 104.1 9,000 935,540 103.95 46.33 46.06 46.33 46.01 46.33 20,224 46.259 0.48%
2017-05-16 0 103.6 103.0 104.0 103.3 104.6 5,200 538,640 103.58 46.10 45.84 46.28 45.97 46.55 11,685 46.097 0.29%
2017-05-15 0 103.3 103.3 104.7 103.3 104.9 9,800 1,019,560 104.04 45.97 45.97 46.59 45.97 46.68 22,022 46.298 -1.53%
2017-05-12 0 104.9 104.6 104.9 104.5 105.0 8,200 860,040 104.88 46.68 46.55 46.68 46.50 46.73 18,426 46.675 0.00%
2017-05-11 0 104.9 104.5 104.9 104.0 104.9 9,800 1,024,360 104.53 46.68 46.50 46.68 46.28 46.68 22,022 46.516 0.67%
2017-05-10 0 104.2 104.0 105.0 103.0 104.4 23,600 2,454,960 104.02 46.37 46.28 46.73 45.84 46.46 53,032 46.292 1.17%
2017-05-09 0 103.0 102.9 103.1 102.9 103.1 4,600 474,040 103.05 45.84 45.79 45.88 45.79 45.88 10,337 45.860 -0.10%
2017-05-08 0 103.1 103.1 103.5 103.0 103.5 3,200 330,480 103.28 45.88 45.88 46.06 45.84 46.06 7,191 45.959 -0.87%
2017-05-05 0 104.0 103.5 104.0 103.8 104.3 3,400 353,440 103.95 46.28 46.06 46.28 46.19 46.42 7,640 46.261 -0.67%
2017-05-04 0 104.7 103.0 104.7 102.8 105.0 28,600 2,959,160 103.47 46.59 45.84 46.59 45.75 46.73 64,267 46.044 0.67%
2017-05-02 0 104.0 103.8 104.5 103.8 104.6 13,200 1,373,620 104.06 46.28 46.19 46.50 46.19 46.55 29,662 46.309 -0.76%
2017-04-28 0 104.8 104.7 105.0 104.0 106.5 19,200 2,017,540 105.08 46.64 46.59 46.73 46.28 47.39 43,145 46.762 -1.60%
2017-04-27 0 106.5 106.2 106.5 106.0 106.5 2,800 297,360 106.20 47.39 47.26 47.39 47.17 47.39 6,292 47.261 0.00%
2017-04-26 0 106.5 106.2 106.6 106.5 106.8 2,200 234,440 106.56 47.39 47.26 47.44 47.39 47.53 4,944 47.422 0.00%
2017-04-25 0 106.5 106.2 107.0 106.2 106.6 11,200 1,192,840 106.50 47.39 47.26 47.62 47.26 47.44 25,168 47.396 -0.09%
2017-04-24 0 106.6 106.6 107.0 106.5 106.8 9,468 1,008,927 106.56 47.44 47.44 47.62 47.39 47.53 21,276 47.422 -0.47%
2017-04-21 0 107.1 106.9 107.1 107.0 107.3 5,400 577,940 107.03 47.66 47.57 47.66 47.62 47.75 12,134 47.628 0.09%
2017-04-20 0 107.0 106.9 107.4 106.8 107.1 13,800 1,476,440 106.99 47.62 47.57 47.79 47.53 47.66 31,010 47.611 0.00%
2017-04-19 0 107.0 107.0 107.1 106.9 107.3 9,200 985,400 107.11 47.62 47.62 47.66 47.57 47.75 20,673 47.665 -0.37%
2017-04-18 0 107.4 107.3 107.5 107.0 107.5 7,200 772,800 107.33 47.79 47.75 47.84 47.62 47.84 16,179 47.765 -0.09%
2017-04-13 0 107.5 107.5 108.0 107.0 108.0 3,600 386,880 107.47 47.84 47.84 48.06 47.62 48.06 8,090 47.824 -0.46%
2017-04-12 0 108.0 107.6 108.4 107.5 108.4 2,000 215,680 107.84 48.06 47.88 48.24 47.84 48.24 4,494 47.990 0.00%
2017-04-11 0 108.0 107.8 108.4 108.0 108.4 10,200 1,104,000 108.24 48.06 47.97 48.24 48.06 48.24 22,921 48.166 -0.37%
2017-04-10 0 108.4 108.1 108.4 108.0 108.9 35,600 3,845,740 108.03 48.24 48.11 48.24 48.06 48.46 79,997 48.073 0.37%
2017-04-07 0 108.0 108.0 108.4 107.5 108.0 2,600 280,700 107.96 48.06 48.06 48.24 47.84 48.06 5,842 48.045 -0.83%
2017-04-06 0 108.9 108.0 108.9 107.5 109.3 3,100 334,560 107.92 48.46 48.06 48.46 47.84 48.64 6,966 48.027 0.83%
2017-04-05 0 108.0 108.0 108.1 107.4 108.1 5,200 560,280 107.75 48.06 48.06 48.11 47.79 48.11 11,685 47.949 -0.92%
2017-04-03 0 109.0 108.2 109.1 108.0 109.5 14,200 1,548,580 109.05 48.51 48.15 48.55 48.06 48.73 31,909 48.531 0.00%
2017-03-31 0 109.0 109.0 109.4 108.1 109.0 3,800 412,920 108.66 48.51 48.51 48.68 48.11 48.51 8,539 48.357 0.09%
2017-03-30 0 108.9 108.0 109.0 108.1 109.3 2,600 281,840 108.40 48.46 48.06 48.51 48.11 48.64 5,842 48.240 -0.55%
2017-03-29 0 109.5 109.1 109.6 108.7 109.9 11,200 1,222,580 109.16 48.73 48.55 48.77 48.37 48.91 25,168 48.577 0.00%
2017-03-28 0 109.5 109.2 109.5 107.0 109.6 23,200 2,504,620 107.96 48.73 48.60 48.73 47.62 48.77 52,133 48.043 0.92%
2017-03-27 0 108.5 107.5 108.5 107.5 111.4 29,400 3,211,320 109.23 48.28 47.84 48.28 47.84 49.57 66,065 48.608 -3.12%
2017-03-24 0 112.0 111.3 112.0 - - 0 0 - 49.84 49.53 49.84 - - 0 - 0.00%
2017-03-23 0 112.0 112.0 112.2 111.9 113.5 6,600 741,420 112.34 49.84 49.84 49.93 49.80 50.51 14,831 49.991 0.54%
2017-03-22 0 111.4 110.6 111.4 110.6 112.4 25,800 2,862,380 110.94 49.57 49.22 49.57 49.22 50.02 57,976 49.372 -1.07%
2017-03-21 0 112.6 112.4 113.0 112.5 113.1 11,200 1,262,280 112.70 50.11 50.02 50.29 50.06 50.33 25,168 50.155 -0.44%
2017-03-20 0 113.1 112.8 113.1 112.9 113.9 6,800 768,640 113.04 50.33 50.20 50.33 50.24 50.69 15,280 50.302 0.18%
2017-03-17 0 112.9 112.4 113.0 112.4 113.6 11,000 1,240,460 112.77 50.24 50.02 50.29 50.02 50.55 24,718 50.184 0.27%
2017-03-16 0 113.7 113.5 113.9 113.2 114.0 12,200 1,384,940 113.52 50.11 50.02 50.20 49.89 50.24 27,683 50.029 0.53%
2017-03-15 0 113.1 112.9 113.3 112.2 113.7 9,000 1,016,320 112.92 49.84 49.76 49.93 49.45 50.11 20,422 49.767 0.18%
2017-03-14 0 112.9 112.7 112.9 112.5 113.5 16,200 1,828,120 112.85 49.76 49.67 49.76 49.58 50.02 36,759 49.733 -0.96%
2017-03-13 0 114.0 113.8 114.2 113.2 114.9 19,000 2,162,060 113.79 50.24 50.15 50.33 49.89 50.64 43,112 50.150 0.00%
2017-03-10 0 114.0 114.0 114.6 113.6 115.0 2,600 297,780 114.53 50.24 50.24 50.51 50.06 50.68 5,900 50.475 -0.44%
2017-03-09 0 114.5 114.0 114.7 114.0 115.7 10,000 1,145,040 114.50 50.46 50.24 50.55 50.24 50.99 22,691 50.463 -0.26%
2017-03-08 0 114.8 114.8 115.0 113.0 116.5 23,400 2,675,040 114.32 50.59 50.59 50.68 49.80 51.34 53,096 50.381 0.88%
2017-03-07 0 113.8 113.5 114.0 113.5 114.7 20,800 2,369,440 113.92 50.15 50.02 50.24 50.02 50.55 47,197 50.204 -0.18%
2017-03-06 0 114.0 114.0 114.5 114.0 114.7 16,200 1,850,800 114.25 50.24 50.24 50.46 50.24 50.55 36,759 50.350 0.26%
2017-03-03 0 113.7 113.4 113.7 113.0 116.0 51,000 5,797,140 113.67 50.11 49.98 50.11 49.80 51.12 115,722 50.095 -1.90%
2017-03-02 0 115.9 115.7 117.3 115.7 119.2 41,400 4,856,340 117.30 51.08 50.99 51.70 50.99 52.53 93,939 51.697 -2.03%
2017-03-01 0 118.3 117.9 118.3 117.8 122.0 46,400 5,509,760 118.74 52.14 51.96 52.14 51.92 53.77 105,285 52.332 -2.55%
2017-02-28 0 121.4 120.6 121.5 119.0 126.0 97,206 11,991,285 123.36 53.50 53.15 53.55 52.44 55.53 220,567 54.366 -2.10%
2017-02-27 0 124.0 123.5 124.0 113.8 124.5 179,623 21,821,620 121.49 54.65 54.43 54.65 50.15 54.87 407,576 53.540 8.30%
2017-02-24 0 114.5 114.4 114.5 109.0 115.0 73,000 8,214,720 112.53 50.46 50.42 50.46 48.04 50.68 165,642 49.593 4.19%
2017-02-23 0 109.9 109.1 109.9 107.0 110.0 49,800 5,414,000 108.71 48.43 48.08 48.43 47.16 48.48 112,999 47.912 1.01%
2017-02-22 0 108.8 108.1 108.8 107.1 109.0 24,000 2,601,500 108.40 47.95 47.64 47.95 47.20 48.04 54,458 47.771 0.74%
2017-02-21 0 108.0 108.0 108.8 107.8 110.8 22,200 2,422,660 109.13 47.60 47.60 47.95 47.51 48.83 50,373 48.094 0.65%
2017-02-20 0 107.3 107.3 107.8 106.4 107.6 10,200 1,092,640 107.12 47.29 47.29 47.51 46.89 47.42 23,144 47.210 0.28%
2017-02-17 0 107.0 106.9 107.4 106.8 107.9 3,000 321,940 107.31 47.16 47.11 47.33 47.07 47.55 6,807 47.294 -0.74%
2017-02-16 0 107.8 107.2 107.8 106.8 107.9 7,600 816,140 107.39 47.51 47.24 47.51 47.07 47.55 17,245 47.326 -0.09%
2017-02-15 0 107.9 107.2 107.5 107.2 109.0 8,100 875,000 108.02 47.55 47.24 47.38 47.24 48.04 18,379 47.608 0.84%
2017-02-14 0 107.0 106.8 107.6 106.3 108.0 17,000 1,816,060 106.83 47.16 47.07 47.42 46.85 47.60 38,574 47.080 -1.83%
2017-02-13 0 109.0 109.0 109.5 108.5 110.0 11,200 1,220,860 109.01 48.04 48.04 48.26 47.82 48.48 25,414 48.040 0.18%
2017-02-10 0 108.8 108.8 109.4 108.5 109.8 5,400 589,460 109.16 47.95 47.95 48.21 47.82 48.39 12,253 48.108 -0.18%
2017-02-09 0 109.0 109.0 110.4 109.0 112.0 25,800 2,843,720 110.22 48.04 48.04 48.65 48.04 49.36 58,542 48.576 -0.64%
2017-02-08 0 109.7 109.5 109.8 107.0 110.0 23,400 2,551,800 109.05 48.35 48.26 48.39 47.16 48.48 53,096 48.060 2.05%
2017-02-07 0 107.5 107.2 107.5 106.0 107.5 18,200 1,947,380 107.00 47.38 47.24 47.38 46.72 47.38 41,297 47.155 2.09%
2017-02-06 0 105.3 105.3 106.0 105.2 106.4 10,200 1,077,880 105.67 46.41 46.41 46.72 46.36 46.89 23,144 46.572 -0.66%
2017-02-03 0 106.0 106.0 106.5 103.6 106.0 21,600 2,267,800 104.99 46.72 46.72 46.94 45.66 46.72 49,012 46.270 1.92%
2017-02-02 0 104.0 104.0 104.5 103.1 104.5 27,700 2,872,520 103.70 45.83 45.83 46.05 45.44 46.05 62,853 45.702 -0.86%
2017-02-01 0 104.9 104.8 104.9 100.0 109.1 60,000 6,272,480 104.54 46.23 46.19 46.23 44.07 48.08 136,144 46.072 -4.98%
2017-01-27 0 110.4 109.8 110.5 109.0 112.8 52,200 5,773,820 110.61 48.65 48.39 48.70 48.04 49.71 118,445 48.747 -2.30%
2017-01-26 0 113.0 112.6 113.0 108.3 114.0 134,100 14,907,100 111.16 49.80 49.62 49.80 47.73 50.24 304,282 48.991 4.63%
2017-01-25 0 108.0 108.0 108.3 99.50 108.4 282,873 29,785,005 105.29 47.60 47.60 47.73 43.85 47.77 641,857 46.404 13.56%
2017-01-24 0 95.10 95.00 95.70 95.00 96.00 31,800 3,034,670 95.430 41.91 41.87 42.18 41.87 42.31 72,156 42.057 1.39%
2017-01-23 0 93.80 93.80 94.00 93.50 94.60 3,000 282,130 94.043 41.34 41.34 41.43 41.21 41.69 6,807 41.446 0.32%
2017-01-20 0 93.50 92.60 93.80 92.60 94.95 8,200 767,680 93.620 41.21 40.81 41.34 40.81 41.85 18,606 41.259 -1.27%
2017-01-19 0 94.70 94.20 95.45 94.00 95.50 17,187 1,628,584 94.757 41.74 41.51 42.07 41.43 42.09 38,998 41.760 -0.63%
2017-01-18 0 95.30 95.25 96.00 95.30 95.50 2,600 248,150 95.442 42.00 41.98 42.31 42.00 42.09 5,900 42.062 -0.94%
2017-01-17 0 96.20 95.40 96.20 96.20 96.65 12,200 1,174,270 96.252 42.40 42.04 42.40 42.40 42.59 27,683 42.419 0.73%
2017-01-16 0 95.50 94.80 95.50 95.45 95.50 1,600 152,780 95.488 42.09 41.78 42.09 42.07 42.09 3,631 42.082 0.00%
2017-01-13 0 95.50 96.00 96.50 95.20 96.00 3,000 286,550 95.517 42.09 42.31 42.53 41.96 42.31 6,807 42.095 0.37%
2017-01-12 0 95.15 95.15 95.60 95.00 97.00 7,600 727,870 95.772 41.93 41.93 42.13 41.87 42.75 17,245 42.208 -2.06%
2017-01-11 0 97.15 97.15 97.80 94.50 97.90 50,600 4,888,400 96.609 42.81 42.81 43.10 41.65 43.15 114,815 42.576 3.46%
2017-01-10 0 93.90 93.20 93.90 90.55 93.90 65,505 6,016,414 91.847 41.38 41.07 41.38 39.91 41.38 148,635 40.478 3.76%
2017-01-09 0 90.50 90.45 91.00 90.00 90.95 5,400 487,890 90.350 39.88 39.86 40.10 39.66 40.08 12,253 39.818 0.56%
2017-01-06 0 90.00 89.70 90.20 89.55 90.00 5,400 485,000 89.815 39.66 39.53 39.75 39.47 39.66 12,253 39.582 0.56%
2017-01-05 0 89.50 89.40 90.20 89.50 90.20 9,600 862,050 89.797 39.44 39.40 39.75 39.44 39.75 21,783 39.574 -0.78%
2017-01-04 0 90.20 90.10 90.50 89.80 90.25 14,800 1,332,420 90.028 39.75 39.71 39.88 39.58 39.77 33,582 39.676 0.00%
2017-01-03 0 90.20 90.00 90.20 89.40 90.20 16,187 1,453,761 89.810 39.75 39.66 39.75 39.40 39.75 36,729 39.580 1.12%
2016-12-30 0 89.20 88.90 89.20 88.50 89.90 32,287 2,872,913 88.980 39.31 39.18 39.31 39.00 39.62 73,261 39.215 0.17%
2016-12-29 0 89.05 88.50 89.05 88.00 90.30 34,400 3,074,630 89.379 39.25 39.00 39.25 38.78 39.80 78,056 39.390 2.18%
2016-12-28 0 87.15 87.10 88.00 86.00 88.50 1,188,400 105,495,030 88.771 38.41 38.39 38.78 37.90 39.00 2,696,557 39.122 3.87%
2016-12-23 0 83.90 83.90 84.35 83.00 84.40 3,600 300,990 83.608 36.98 36.98 37.17 36.58 37.20 8,169 36.847 1.57%
2016-12-22 0 82.60 82.60 84.40 82.60 82.70 3,400 280,930 82.626 36.40 36.40 37.20 36.40 36.45 7,715 36.414 0.00%
2016-12-21 0 82.60 82.60 82.95 81.00 93.80 23,800 2,078,440 87.329 36.40 36.40 36.56 35.70 41.34 54,004 38.487 2.61%
2016-12-20 0 80.50 80.40 82.00 80.50 80.60 2,400 193,300 80.542 35.48 35.43 36.14 35.48 35.52 5,446 35.496 -0.92%
2016-12-19 0 81.25 80.80 82.50 80.80 81.50 7,200 583,570 81.051 35.81 35.61 36.36 35.61 35.92 16,337 35.720 0.31%
2016-12-16 0 81.00 80.90 81.30 81.00 83.00 10,400 847,660 81.506 35.70 35.65 35.83 35.70 36.58 23,598 35.920 -0.37%
2016-12-15 0 81.30 81.15 82.00 81.30 81.80 9,200 750,520 81.578 35.83 35.76 36.14 35.83 36.05 20,875 35.952 -0.85%
2016-12-14 0 82.00 81.90 82.15 81.85 82.50 26,800 2,198,630 82.038 36.14 36.09 36.20 36.07 36.36 60,811 36.155 -0.24%
2016-12-13 0 82.20 82.00 82.20 82.00 83.00 9,200 757,990 82.390 36.23 36.14 36.23 36.14 36.58 20,875 36.310 -0.36%
2016-12-12 0 82.50 82.40 88.85 82.50 82.50 1,600 132,000 82.500 36.36 36.31 39.16 36.36 36.36 3,631 36.359 0.00%
2016-12-09 0 82.50 82.50 82.95 82.40 83.40 17,000 1,406,830 82.755 36.36 36.36 36.56 36.31 36.76 38,574 36.471 -0.60%
2016-12-08 0 83.00 82.85 83.00 83.00 83.00 1,800 149,400 83.000 36.58 36.51 36.58 36.58 36.58 4,084 36.579 0.55%
2016-12-07 0 82.55 82.50 83.30 82.55 83.35 800 66,350 82.938 36.38 36.36 36.71 36.38 36.73 1,815 36.551 -1.02%
2016-12-06 0 83.40 82.50 83.40 - - 0 0 - 36.76 36.36 36.76 - - 0 - 0.00%
2016-12-05 0 83.40 82.30 83.40 83.40 84.05 3,600 300,990 83.608 36.76 36.27 36.76 36.76 37.04 8,169 36.847 -0.42%
2016-12-02 0 85.25 84.60 85.25 84.00 85.45 5,600 470,970 84.102 36.91 36.63 36.91 36.37 37.00 12,934 36.412 0.89%
2016-12-01 0 84.50 84.50 84.90 84.40 85.35 2,600 219,790 84.535 36.58 36.58 36.76 36.54 36.95 6,005 36.600 -1.05%
2016-11-30 0 85.40 84.40 85.80 83.90 85.40 2,400 203,390 84.746 36.97 36.54 37.15 36.32 36.97 5,543 36.691 1.79%
2016-11-29 0 83.90 83.90 83.95 83.55 83.55 800 66,840 83.550 36.32 36.32 36.35 36.17 36.17 1,848 36.173 1.08%
2016-11-28 0 83.00 83.00 85.45 83.00 83.85 800 66,740 83.425 35.94 35.94 37.00 35.94 36.30 1,848 36.119 0.18%
2016-11-25 0 82.85 82.85 83.50 82.75 85.00 7,000 583,520 83.360 35.87 35.87 36.15 35.83 36.80 16,168 36.091 0.42%
2016-11-24 0 82.50 82.50 83.00 82.50 83.50 8,200 679,280 82.839 35.72 35.72 35.94 35.72 36.15 18,940 35.866 -0.84%
2016-11-23 0 83.20 83.05 83.95 83.00 83.50 10,800 898,310 83.177 36.02 35.96 36.35 35.94 36.15 24,945 36.012 -0.95%
2016-11-22 0 84.00 83.45 84.50 84.00 84.00 200 16,800 84.000 36.37 36.13 36.58 36.37 36.37 462 36.368 0.72%
2016-11-21 0 83.40 83.40 83.50 83.30 83.90 2,400 200,350 83.479 36.11 36.11 36.15 36.07 36.32 5,543 36.143 -0.60%
2016-11-18 0 83.90 83.30 83.90 - - 0 0 - 36.32 36.07 36.32 - - 0 - 0.00%
2016-11-17 0 83.90 83.05 83.90 83.00 85.20 7,200 601,100 83.486 36.32 35.96 36.32 35.94 36.89 16,630 36.146 0.06%
2016-11-16 0 83.85 83.20 83.85 83.35 83.85 600 50,210 83.683 36.30 36.02 36.30 36.09 36.30 1,386 36.231 0.36%
2016-11-15 0 83.55 83.10 83.85 83.55 83.90 1,600 133,810 83.631 36.17 35.98 36.30 36.17 36.32 3,696 36.209 0.06%
2016-11-14 0 83.50 82.80 85.00 83.00 85.40 12,200 1,019,440 83.561 36.15 35.85 36.80 35.94 36.97 28,178 36.178 -1.71%
2016-11-11 0 84.95 84.15 84.95 84.00 85.40 3,600 303,980 84.439 36.78 36.43 36.78 36.37 36.97 8,315 36.558 -0.47%
2016-11-10 0 85.35 85.00 85.40 84.40 85.40 3,200 270,920 84.663 36.95 36.80 36.97 36.54 36.97 7,391 36.655 1.85%
2016-11-09 0 83.80 83.30 84.00 83.00 84.65 15,600 1,305,610 83.693 36.28 36.07 36.37 35.94 36.65 36,031 36.235 -0.95%
2016-11-08 0 84.60 84.40 84.60 84.55 85.00 2,000 169,520 84.760 36.63 36.54 36.63 36.61 36.80 4,619 36.697 -1.11%
2016-11-07 0 85.55 85.55 86.30 85.00 85.55 17,200 1,464,620 85.152 37.04 37.04 37.36 36.80 37.04 39,727 36.867 0.06%
2016-11-04 0 85.50 85.00 85.90 85.00 86.00 800 68,420 85.525 37.02 36.80 37.19 36.80 37.23 1,848 37.029 0.41%
2016-11-03 0 85.15 85.15 85.80 85.15 85.15 200 17,030 85.150 36.87 36.87 37.15 36.87 36.87 462 36.866 0.06%
2016-11-02 0 85.10 85.10 85.30 84.90 86.00 10,800 921,730 85.345 36.84 36.84 36.93 36.76 37.23 24,945 36.951 -1.90%
2016-11-01 0 86.75 85.70 86.75 86.00 87.00 4,800 415,640 86.592 37.56 37.10 37.56 37.23 37.67 11,087 37.490 0.87%
2016-10-31 0 86.00 85.10 86.45 85.00 86.00 3,200 272,930 85.291 37.23 36.84 37.43 36.80 37.23 7,391 36.927 0.58%
2016-10-28 0 85.50 85.15 86.00 84.20 87.95 20,400 1,745,810 85.579 37.02 36.87 37.23 36.45 38.08 47,118 37.052 -1.55%
2016-10-27 0 86.85 86.80 87.50 86.20 89.50 19,400 1,701,510 87.707 37.60 37.58 37.88 37.32 38.75 44,808 37.973 -2.42%
2016-10-26 0 89.00 89.10 89.20 87.00 89.10 15,400 1,362,380 88.466 38.53 38.58 38.62 37.67 38.58 35,569 38.302 2.30%
2016-10-25 0 87.00 86.30 87.00 84.65 87.20 18,200 1,563,560 85.910 37.67 37.36 37.67 36.65 37.75 42,037 37.195 3.57%
2016-10-24 0 84.00 84.00 84.40 83.50 84.30 4,400 369,940 84.077 36.37 36.37 36.54 36.15 36.50 10,163 36.402 0.60%
2016-10-20 0 83.50 83.45 83.80 82.50 83.80 32,200 2,674,250 83.051 36.15 36.13 36.28 35.72 36.28 74,373 35.958 1.40%
2016-10-19 0 82.35 82.35 82.50 82.20 82.50 15,400 1,268,860 82.394 35.65 35.65 35.72 35.59 35.72 35,569 35.673 -0.18%
2016-10-18 0 82.50 82.40 82.50 82.00 82.50 28,400 2,339,180 82.365 35.72 35.68 35.72 35.50 35.72 65,596 35.661 1.10%
2016-10-17 0 81.60 81.30 81.70 80.80 82.00 13,200 1,075,030 81.442 35.33 35.20 35.37 34.98 35.50 30,488 35.261 1.37%
2016-10-14 0 80.50 80.40 80.55 80.10 80.55 16,200 1,302,540 80.404 34.85 34.81 34.87 34.68 34.87 37,417 34.811 -0.12%
2016-10-13 0 80.60 80.60 81.00 80.60 81.15 3,400 274,320 80.682 34.90 34.90 35.07 34.90 35.13 7,853 34.932 -0.25%
2016-10-12 0 80.80 80.60 81.00 80.50 81.20 7,800 630,240 80.800 34.98 34.90 35.07 34.85 35.16 18,016 34.983 -0.86%
2016-10-11 0 81.50 81.50 81.80 81.30 82.50 9,400 769,370 81.848 35.29 35.29 35.42 35.20 35.72 21,711 35.436 0.25%
2016-10-07 0 81.30 81.30 81.60 81.30 81.60 23,800 1,938,640 81.455 35.20 35.20 35.33 35.20 35.33 54,971 35.267 -0.79%
2016-10-06 0 81.95 81.50 81.95 80.75 82.25 31,338 2,561,882 81.750 35.48 35.29 35.48 34.96 35.61 72,382 35.394 1.17%
2016-10-05 0 81.00 81.00 81.60 79.55 81.10 69,200 5,567,340 80.453 35.07 35.07 35.33 34.44 35.11 159,832 34.833 1.25%
2016-10-04 0 80.00 80.00 80.10 79.00 80.40 30,800 2,458,170 79.811 34.64 34.64 34.68 34.20 34.81 71,139 34.555 0.57%
2016-10-03 0 79.55 79.55 79.90 77.50 80.45 68,200 5,414,180 79.387 34.44 34.44 34.59 33.55 34.83 157,522 34.371 3.51%
2016-09-30 0 76.85 76.85 77.00 76.75 77.15 31,600 2,431,270 76.939 33.27 33.27 33.34 33.23 33.40 72,987 33.311 -0.26%
2016-09-29 0 77.05 77.05 77.10 76.65 77.25 16,600 1,278,400 77.012 33.36 33.36 33.38 33.19 33.45 38,341 33.343 0.52%
2016-09-28 0 76.65 76.65 77.00 76.65 77.00 7,600 582,910 76.699 33.19 33.19 33.34 33.19 33.34 17,554 33.207 -0.45%
2016-09-27 0 77.00 76.90 77.00 76.65 77.00 4,600 354,070 76.972 33.34 33.29 33.34 33.19 33.34 10,625 33.325 0.46%
2016-09-26 0 76.65 76.60 76.80 76.60 77.30 9,000 690,800 76.756 33.19 33.16 33.25 33.16 33.47 20,787 33.232 -0.45%
2016-09-23 0 77.00 76.70 77.00 76.70 77.00 4,200 322,640 76.819 33.34 33.21 33.34 33.21 33.34 9,701 33.259 0.26%
2016-09-22 0 76.80 76.80 77.00 76.45 77.20 19,400 1,492,870 76.952 33.25 33.25 33.34 33.10 33.42 44,808 33.317 -0.26%
2016-09-21 0 77.00 77.00 77.45 76.90 77.10 18,600 1,432,100 76.995 33.34 33.34 33.53 33.29 33.38 42,961 33.335 0.00%
2016-09-20 0 77.00 76.20 77.00 75.45 77.00 1,000 76,680 76.680 33.34 32.99 33.34 32.67 33.34 2,310 33.199 0.13%
2016-09-19 0 76.90 76.05 77.00 76.50 77.45 15,400 1,181,910 76.747 33.29 32.93 33.34 33.12 33.53 35,569 33.228 0.59%
2016-09-15 0 76.45 77.60 78.25 75.00 78.25 29,000 2,218,320 76.494 33.10 33.60 33.88 32.47 33.88 66,981 33.118 -2.49%
2016-09-14 0 78.40 76.20 78.40 - - 0 0 - 33.94 32.99 33.94 - - 0 - -0.13%
2016-09-13 0 78.50 76.10 78.50 - - 0 0 - 33.99 32.95 33.99 - - 0 - -0.13%
2016-09-12 0 78.60 76.00 78.65 - - 0 0 - 34.03 32.90 34.05 - - 0 - 0.00%
2016-09-09 0 78.60 77.20 78.60 77.50 78.80 1,400 109,730 78.379 34.03 33.42 34.03 33.55 34.12 3,234 33.934 1.95%
2016-09-08 0 77.10 77.00 78.00 - - 0 0 - 33.38 33.34 33.77 - - 0 - 0.00%
2016-09-07 0 77.10 77.00 78.00 - - 0 0 - 33.38 33.34 33.77 - - 0 - 0.00%
2016-09-06 0 77.10 77.10 77.30 77.00 77.10 1,400 107,900 77.071 33.38 33.38 33.47 33.34 33.38 3,234 33.369 -0.26%
2016-09-05 0 77.30 77.10 77.30 - - 0 0 - 33.47 33.38 33.47 - - 0 - 0.00%
2016-09-02 0 77.30 76.75 77.50 77.30 77.30 1,400 108,220 77.300 33.47 33.23 33.55 33.47 33.47 3,234 33.467 0.52%
2016-09-01 0 76.90 76.50 76.90 76.05 77.00 14,797 1,131,145 76.444 33.29 33.12 33.29 32.93 33.34 34,177 33.097 0.26%
2016-08-31 0 76.70 76.50 76.90 76.50 77.00 9,800 751,670 76.701 33.21 33.12 33.29 33.12 33.34 22,635 33.208 -0.78%
2016-08-30 0 77.30 77.30 77.60 77.20 77.50 3,400 262,920 77.329 33.47 33.47 33.60 33.42 33.55 7,853 33.480 -0.64%
2016-08-29 0 77.80 77.80 78.50 77.75 78.00 9,068 705,509 77.802 33.68 33.68 33.99 33.66 33.77 20,944 33.685 -0.45%
2016-08-26 0 78.15 78.00 78.15 - - 0 0 - 33.84 33.77 33.84 - - 0 - -0.06%
2016-08-25 0 78.20 78.20 78.30 77.85 78.30 11,200 876,390 78.249 33.86 33.86 33.90 33.71 33.90 25,869 33.878 0.32%
2016-08-24 0 77.95 77.70 77.95 - - 0 0 - 33.75 33.64 33.75 - - 0 - -0.06%
2016-08-23 0 78.00 77.25 78.15 78.00 78.00 400 31,200 78.000 33.77 33.45 33.84 33.77 33.77 924 33.771 -0.32%
2016-08-22 0 78.25 78.00 78.25 78.30 78.30 200 15,660 78.300 33.88 33.77 33.88 33.90 33.90 462 33.900 -0.32%
2016-08-19 0 78.50 78.40 78.55 78.40 78.50 5,600 439,460 78.475 33.99 33.94 34.01 33.94 33.99 12,934 33.976 0.13%
2016-08-18 0 78.40 78.30 78.40 78.20 78.40 6,200 485,670 78.334 33.94 33.90 33.94 33.86 33.94 14,320 33.915 0.00%
2016-08-17 0 78.40 78.40 78.50 78.35 78.70 4,400 345,250 78.466 33.94 33.94 33.99 33.92 34.07 10,163 33.972 -0.13%
2016-08-16 0 78.50 78.20 78.50 77.95 78.50 6,000 469,350 78.225 33.99 33.86 33.99 33.75 33.99 13,858 33.868 0.13%
2016-08-15 0 78.40 78.40 79.00 78.40 78.55 8,000 627,920 78.490 33.94 33.94 34.20 33.94 34.01 18,478 33.983 -0.32%
2016-08-12 0 78.65 78.65 79.00 - - 0 0 - 34.05 34.05 34.20 - - 0 - 0.06%
2016-08-11 0 78.60 78.60 79.00 78.55 79.05 7,000 551,320 78.760 34.03 34.03 34.20 34.01 34.23 16,168 34.100 -0.88%
2016-08-10 0 79.30 78.70 79.30 78.60 79.30 12,400 982,600 79.242 34.33 34.07 34.33 34.03 34.33 28,640 34.308 0.06%
2016-08-09 0 79.25 79.25 79.30 79.25 79.45 800 63,480 79.350 34.31 34.31 34.33 34.31 34.40 1,848 34.355 0.06%
2016-08-08 0 79.20 78.80 79.20 78.70 79.20 15,200 1,201,540 79.049 34.29 34.12 34.29 34.07 34.29 35,108 34.225 0.51%
2016-08-05 0 79.10 78.60 79.20 78.20 79.20 19,200 1,506,620 78.470 34.12 33.90 34.16 33.73 34.16 44,515 33.845 1.28%
2016-08-04 0 78.10 78.00 78.10 77.90 78.20 3,800 296,450 78.013 33.69 33.64 33.69 33.60 33.73 8,810 33.648 0.13%
2016-08-03 0 78.00 77.00 78.00 77.80 78.20 17,200 1,341,060 77.969 33.64 33.21 33.64 33.56 33.73 39,878 33.629 -0.51%
2016-08-01 0 78.40 78.05 78.40 77.30 78.60 23,400 1,825,590 78.017 33.81 33.66 33.81 33.34 33.90 54,253 33.650 1.75%
2016-07-29 0 77.05 77.00 77.45 77.05 77.50 1,600 123,790 77.369 33.23 33.21 33.41 33.23 33.43 3,710 33.370 0.06%
2016-07-28 0 77.00 75.70 77.40 77.00 77.00 200 15,400 77.000 33.21 32.65 33.38 33.21 33.21 464 33.211 -0.26%
2016-07-27 0 77.20 77.20 77.50 77.00 77.20 1,200 92,680 77.233 33.30 33.30 33.43 33.21 33.30 2,782 33.312 0.00%
2016-07-26 0 77.20 77.10 78.00 77.20 77.20 200 15,440 77.200 33.30 33.25 33.64 33.30 33.30 464 33.297 0.26%
2016-07-25 0 77.00 77.00 77.60 - - 0 0 - 33.21 33.21 33.47 - - 0 - 0.00%
2016-07-22 0 77.00 76.80 77.60 77.00 77.50 13,617 1,052,900 77.322 33.21 33.12 33.47 33.21 33.43 31,571 33.350 -0.71%
2016-07-21 0 77.55 77.50 77.55 77.50 78.50 11,800 918,370 77.828 33.45 33.43 33.45 33.43 33.86 27,358 33.568 -1.21%
2016-07-20 0 78.50 78.20 78.50 77.50 78.50 15,600 1,218,050 78.080 33.86 33.73 33.86 33.43 33.86 36,169 33.677 1.88%
2016-07-19 0 77.05 76.55 77.50 77.05 77.05 600 46,230 77.050 33.23 33.02 33.43 33.23 33.23 1,391 33.233 0.06%
2016-07-18 0 77.00 76.70 77.50 76.00 77.00 8,600 659,900 76.733 33.21 33.08 33.43 32.78 33.21 19,939 33.096 1.32%
2016-07-15 0 76.00 75.50 77.00 75.20 76.00 7,200 545,520 75.767 32.78 32.56 33.21 32.43 32.78 16,693 32.679 1.20%
2016-07-14 0 75.10 75.10 75.80 75.00 75.05 600 45,010 75.017 32.39 32.39 32.69 32.35 32.37 1,391 32.356 0.13%
2016-07-13 0 75.00 74.50 75.90 - - 0 0 - 32.35 32.13 32.74 - - 0 - 0.00%
2016-07-12 0 75.00 74.80 76.00 75.00 75.75 3,400 255,560 75.165 32.35 32.26 32.78 32.35 32.67 7,883 32.420 -0.53%
2016-07-11 0 75.40 75.20 75.90 75.35 75.50 1,400 105,620 75.443 32.52 32.43 32.74 32.50 32.56 3,246 32.540 0.27%
2016-07-08 0 75.20 75.20 75.80 74.90 75.50 2,600 196,060 75.408 32.43 32.43 32.69 32.31 32.56 6,028 32.524 -0.40%
2016-07-07 0 75.50 75.00 75.70 - - 0 0 - 32.56 32.35 32.65 - - 0 - 0.00%
2016-07-06 0 75.50 75.10 75.80 75.45 75.50 1,800 135,890 75.494 32.56 32.39 32.69 32.54 32.56 4,173 32.562 0.00%
2016-07-05 0 75.50 75.00 75.50 75.00 76.70 2,600 195,990 75.381 32.56 32.35 32.56 32.35 33.08 6,028 32.513 -1.56%
2016-07-04 0 76.70 74.05 76.75 74.05 76.90 2,200 164,330 74.695 33.08 31.94 33.10 31.94 33.17 5,101 32.217 1.05%
2016-06-30 0 75.90 73.20 75.95 72.95 75.90 12,000 878,170 73.181 32.74 31.57 32.76 31.46 32.74 27,822 31.564 1.88%
2016-06-29 0 74.50 73.50 74.50 73.50 74.50 600 44,500 74.167 32.13 31.70 32.13 31.70 32.13 1,391 31.989 1.36%
2016-06-28 0 73.50 72.80 73.50 73.30 73.50 1,600 117,400 73.375 31.70 31.40 31.70 31.62 31.70 3,710 31.648 0.07%
2016-06-27 0 73.45 72.65 73.45 72.05 73.50 600 43,530 72.550 31.68 31.33 31.68 31.08 31.70 1,391 31.292 0.62%
2016-06-24 0 73.00 72.60 73.80 72.60 73.00 6,600 481,630 72.974 31.49 31.31 31.83 31.31 31.49 15,302 31.475 -0.48%
2016-06-23 0 73.35 73.10 74.00 - - 0 0 - 31.64 31.53 31.92 - - 0 - 0.00%
2016-06-22 0 73.35 73.05 86.10 73.00 74.00 3,400 250,430 73.656 31.64 31.51 37.14 31.49 31.92 7,883 31.769 -0.14%
2016-06-21 0 73.45 73.45 75.50 73.45 73.45 800 58,760 73.450 31.68 31.68 32.56 31.68 31.68 1,855 31.680 0.00%
2016-06-20 0 73.45 73.45 77.00 73.40 73.45 1,000 73,420 73.420 31.68 31.68 33.21 31.66 31.68 2,318 31.667 0.14%
2016-06-17 0 73.35 73.30 73.90 73.35 73.35 600 44,010 73.350 31.64 31.62 31.87 31.64 31.64 1,391 31.637 -0.20%
2016-06-16 0 73.50 73.50 74.00 73.50 73.50 7,000 514,500 73.500 31.70 31.70 31.92 31.70 31.70 16,229 31.702 -1.34%
2016-06-15 0 74.50 74.00 75.00 74.50 74.50 3,800 282,940 74.458 32.13 31.92 32.35 32.13 32.13 8,810 32.115 0.00%
2016-06-14 0 74.50 74.00 74.50 74.00 74.75 5,400 400,400 74.148 32.13 31.92 32.13 31.92 32.24 12,520 31.981 0.68%
2016-06-13 0 74.00 74.00 74.50 74.00 74.00 2,200 162,800 74.000 31.92 31.92 32.13 31.92 31.92 5,101 31.917 -1.99%
2016-06-10 0 75.50 73.15 75.50 - - 0 0 - 32.56 31.55 32.56 - - 0 - 0.00%
2016-06-08 0 75.50 74.95 75.50 75.00 75.50 2,200 165,540 75.245 32.56 32.33 32.56 32.35 32.56 5,101 32.454 2.03%
2016-06-07 0 74.00 73.60 74.50 74.00 74.05 3,600 266,410 74.003 31.92 31.74 32.13 31.92 31.94 8,347 31.918 0.27%
2016-06-06 0 73.80 73.80 74.40 - - 0 0 - 31.83 31.83 32.09 - - 0 - 0.00%
2016-06-03 0 73.80 73.30 76.00 - - 0 0 - 31.83 31.62 32.78 - - 0 - 0.00%
2016-06-02 0 73.80 73.80 74.10 73.80 73.80 1,200 88,560 73.800 31.83 31.83 31.96 31.83 31.83 2,782 31.831 0.41%
2016-06-01 0 73.50 73.25 75.00 - - 0 0 - 31.70 31.59 32.35 - - 0 - 0.00%
2016-05-31 0 73.50 73.20 74.35 - - 0 0 - 31.70 31.57 32.07 - - 0 - 0.00%
2016-05-30 0 73.50 73.50 74.90 73.50 73.50 800 58,800 73.500 31.70 31.70 32.31 31.70 31.70 1,855 31.702 0.34%
2016-05-27 0 73.25 72.80 73.50 73.25 73.50 1,400 102,750 73.393 31.59 31.40 31.70 31.59 31.70 3,246 31.655 -0.34%
2016-05-26 0 73.50 72.65 73.50 73.50 73.50 1,000 73,500 73.500 31.70 31.33 31.70 31.70 31.70 2,318 31.702 0.07%
2016-05-25 0 73.45 72.85 73.45 73.50 73.50 200 14,700 73.500 31.68 31.42 31.68 31.70 31.70 464 31.702 0.69%
2016-05-24 0 72.95 72.15 73.45 - - 0 0 - 31.46 31.12 31.68 - - 0 - 0.00%
2016-05-23 0 72.95 72.50 73.05 72.95 73.00 400 29,190 72.975 31.46 31.27 31.51 31.46 31.49 927 31.475 -0.07%
2016-05-20 0 73.00 72.00 73.15 72.30 73.30 2,800 202,850 72.446 31.49 31.05 31.55 31.18 31.62 6,492 31.247 0.97%
2016-05-19 0 72.30 72.30 73.30 - - 0 0 - 31.18 31.18 31.62 - - 0 - 0.00%
2016-05-18 0 72.30 72.20 73.00 72.30 73.00 1,200 86,920 72.433 31.18 31.14 31.49 31.18 31.49 2,782 31.241 -1.23%
2016-05-17 0 73.20 71.70 73.50 - - 0 0 - 31.57 30.93 31.70 - - 0 - 0.00%
2016-05-16 0 73.20 71.40 73.20 - - 0 0 - 31.57 30.80 31.57 - - 0 - 0.00%
2016-05-13 0 73.20 72.20 73.20 73.00 73.20 1,600 116,980 73.113 31.57 31.14 31.57 31.49 31.57 3,710 31.534 0.14%
2016-05-12 0 73.10 73.10 73.70 73.10 73.10 200 14,620 73.100 31.53 31.53 31.79 31.53 31.53 464 31.529 -0.95%
2016-05-11 0 73.80 73.80 74.40 - - 0 0 - 31.83 31.83 32.09 - - 0 - 0.00%
2016-05-10 0 73.80 73.40 73.80 73.50 74.10 2,800 206,720 73.829 31.83 31.66 31.83 31.70 31.96 6,492 31.843 0.82%
2016-05-09 0 73.20 72.10 74.00 - - 0 0 - 31.57 31.10 31.92 - - 0 - 0.00%
2016-05-06 0 73.20 73.00 73.20 73.00 73.20 3,200 233,840 73.075 31.57 31.49 31.57 31.49 31.57 7,419 31.518 0.27%
2016-05-05 0 73.00 72.40 73.00 - - 0 0 - 31.49 31.23 31.49 - - 0 - -0.27%
2016-05-04 0 73.20 73.20 73.50 73.00 73.00 400 29,200 73.000 31.57 31.57 31.70 31.49 31.49 927 31.486 0.00%
2016-05-03 0 73.20 73.20 74.00 73.20 73.60 3,400 249,840 73.482 31.57 31.57 31.92 31.57 31.74 7,883 31.694 -0.41%
2016-04-29 0 73.50 73.20 73.50 73.00 73.50 5,800 426,040 73.455 31.70 31.57 31.70 31.49 31.70 13,447 31.682 0.68%
2016-04-28 0 73.00 73.00 73.50 72.05 73.10 6,000 435,220 72.537 31.49 31.49 31.70 31.08 31.53 13,911 31.286 -0.27%
2016-04-27 0 73.20 73.00 73.50 73.20 73.20 200 14,640 73.200 31.57 31.49 31.70 31.57 31.57 464 31.572 0.27%
2016-04-26 0 73.00 72.70 73.50 72.60 73.00 2,900 211,445 72.912 31.49 31.36 31.70 31.31 31.49 6,724 31.448 0.00%
2016-04-25 0 73.00 72.65 73.05 73.00 73.05 4,800 350,410 73.002 31.49 31.33 31.51 31.49 31.51 11,129 31.487 -0.14%
2016-04-22 0 73.10 72.65 73.10 72.90 73.10 1,600 116,860 73.038 31.53 31.33 31.53 31.44 31.53 3,710 31.502 0.69%
2016-04-21 0 72.60 72.60 73.00 72.50 72.65 8,147 591,104 72.555 31.31 31.31 31.49 31.27 31.33 18,889 31.294 -0.41%
2016-04-20 0 72.90 72.90 73.25 72.90 73.20 800 58,440 73.050 31.44 31.44 31.59 31.44 31.57 1,855 31.507 -0.68%
2016-04-19 0 73.40 72.50 73.40 72.80 73.80 1,400 102,120 72.943 31.66 31.27 31.66 31.40 31.83 3,246 31.461 0.82%
2016-04-18 0 72.80 72.20 72.80 72.50 73.10 1,600 116,240 72.650 31.40 31.14 31.40 31.27 31.53 3,710 31.335 -0.61%
2016-04-15 0 73.25 72.50 73.75 - - 0 0 - 31.59 31.27 31.81 - - 0 - 0.00%
2016-04-14 0 73.25 73.25 73.30 73.10 73.50 5,000 366,330 73.266 31.59 31.59 31.62 31.53 31.70 11,592 31.601 1.17%
2016-04-13 0 72.40 72.40 73.70 72.40 72.60 2,400 174,120 72.550 31.23 31.23 31.79 31.23 31.31 5,564 31.292 0.98%
2016-04-12 0 71.70 71.70 73.70 71.40 71.40 1,600 114,240 71.400 30.93 30.93 31.79 30.80 30.80 3,710 30.796 0.35%
2016-04-11 0 71.45 71.30 73.70 71.45 71.45 400 28,580 71.450 30.82 30.75 31.79 30.82 30.82 927 30.817 0.14%
2016-04-08 0 71.35 71.35 73.70 - - 0 0 - 30.77 30.77 31.79 - - 0 - 0.07%
2016-04-07 0 71.30 71.30 73.70 - - 0 0 - 30.75 30.75 31.79 - - 0 - 0.07%
2016-04-06 0 71.25 71.25 73.70 71.20 71.25 1,200 85,450 71.208 30.73 30.73 31.79 30.71 30.73 2,782 30.713 -0.14%
2016-04-05 0 71.35 71.35 74.80 71.35 71.35 1,000 71,350 71.350 30.77 30.77 32.26 30.77 30.77 2,318 30.774 -0.07%
2016-04-01 0 71.40 71.40 73.00 71.20 71.40 1,600 114,050 71.281 30.80 30.80 31.49 30.71 30.80 3,710 30.745 -0.83%
2016-03-31 0 72.00 72.00 73.00 70.05 70.05 400 28,020 70.050 31.05 31.05 31.49 30.21 30.21 927 30.214 -1.37%
2016-03-30 0 73.00 72.00 74.00 72.95 73.00 2,600 189,790 72.996 31.49 31.05 31.92 31.46 31.49 6,028 31.484 0.14%
2016-03-29 0 72.90 70.10 72.90 72.95 72.95 400 29,180 72.950 31.44 30.24 31.44 31.46 31.46 927 31.464 1.25%
2016-03-24 0 72.00 71.40 74.00 72.00 72.00 1,800 129,600 72.000 31.05 30.80 31.92 31.05 31.05 4,173 31.055 0.70%
2016-03-23 0 71.50 71.40 72.05 71.50 72.00 800 57,400 71.750 30.84 30.80 31.08 30.84 31.05 1,855 30.947 -0.69%
2016-03-22 0 72.00 71.70 72.00 - - 0 0 - 31.05 30.93 31.05 - - 0 - 0.00%
2016-03-21 0 72.00 71.55 72.25 71.00 72.00 3,000 214,040 71.347 31.05 30.86 31.16 30.62 31.05 6,955 30.773 -0.69%
2016-03-18 0 72.50 72.00 72.50 70.15 73.40 14,356 1,032,821 71.944 31.27 31.05 31.27 30.26 31.66 33,284 31.030 -1.69%
2016-03-17 0 74.35 74.00 76.00 74.20 74.35 400 29,710 74.275 31.81 31.66 32.52 31.75 31.81 935 31.777 1.43%
2016-03-16 0 73.30 73.00 74.00 73.30 73.30 200 14,660 73.300 31.36 31.23 31.66 31.36 31.36 467 31.360 -0.95%
2016-03-15 0 74.00 73.00 74.00 73.50 74.00 4,800 354,600 73.875 31.66 31.23 31.66 31.45 31.66 11,219 31.606 0.68%
2016-03-14 0 73.50 73.40 73.50 73.40 73.50 1,400 102,880 73.486 31.45 31.40 31.45 31.40 31.45 3,272 31.440 0.14%
2016-03-11 0 73.40 72.90 73.95 72.70 73.40 6,800 495,800 72.912 31.40 31.19 31.64 31.10 31.40 15,894 31.194 0.69%
2016-03-10 0 72.90 72.00 72.90 - - 0 0 - 31.19 30.80 31.19 - - 0 - -0.14%
2016-03-09 0 73.00 70.80 73.00 73.00 73.00 1,000 73,000 73.000 31.23 30.29 31.23 31.23 31.23 2,337 31.232 0.27%
2016-03-08 0 72.80 71.50 72.80 72.80 73.00 600 43,760 72.933 31.15 30.59 31.15 31.15 31.23 1,402 31.203 1.61%
2016-03-07 0 71.65 71.65 72.00 71.30 72.20 2,600 186,460 71.715 30.65 30.65 30.80 30.50 30.89 6,077 30.682 0.70%
2016-03-04 0 71.15 71.10 72.50 71.15 72.00 2,200 158,220 71.918 30.44 30.42 31.02 30.44 30.80 5,142 30.769 -1.04%
2016-03-03 0 71.90 71.00 71.90 71.90 72.15 1,800 129,600 72.000 30.76 30.38 30.76 30.76 30.87 4,207 30.804 -0.14%
2016-03-02 0 72.00 71.80 72.40 72.00 72.00 1,000 72,000 72.000 30.80 30.72 30.98 30.80 30.80 2,337 30.804 0.42%
2016-03-01 0 71.70 71.20 71.90 - - 0 0 - 30.68 30.46 30.76 - - 0 - 0.00%
2016-02-29 0 71.70 70.80 71.80 70.00 71.80 3,000 211,130 70.377 30.68 30.29 30.72 29.95 30.72 7,012 30.109 0.42%
2016-02-26 0 71.40 70.80 71.80 71.40 72.00 1,800 128,980 71.656 30.55 30.29 30.72 30.55 30.80 4,207 30.657 -0.14%
2016-02-25 0 71.50 70.50 71.50 71.45 71.50 1,400 100,070 71.479 30.59 30.16 30.59 30.57 30.59 3,272 30.581 0.78%
2016-02-24 0 70.95 69.95 71.00 70.90 70.95 600 42,560 70.933 30.35 29.93 30.38 30.33 30.35 1,402 30.348 1.43%
2016-02-23 0 69.95 69.60 69.95 69.95 72.50 6,000 421,020 70.170 29.93 29.78 29.93 29.93 31.02 14,024 30.021 -2.98%
2016-02-22 0 72.10 69.05 72.10 72.00 72.20 1,133 80,630 71.165 30.85 29.54 30.85 30.80 30.89 2,648 30.447 1.26%
2016-02-19 0 71.20 71.20 72.00 - - 0 0 - 30.46 30.46 30.80 - - 0 - 0.00%
2016-02-18 0 71.20 70.20 71.20 71.20 71.20 400 28,480 71.200 30.46 30.03 30.46 30.46 30.46 935 30.462 1.42%
2016-02-17 0 70.20 70.20 72.00 - - 0 0 - 30.03 30.03 30.80 - - 0 - 0.29%
2016-02-16 0 70.00 69.65 72.50 70.00 70.00 1,000 70,000 70.000 29.95 29.80 31.02 29.95 29.95 2,337 29.948 0.00%
2016-02-15 0 70.00 69.05 70.00 69.95 70.00 3,800 265,990 69.997 29.95 29.54 29.95 29.93 29.95 8,882 29.947 1.45%
2016-02-12 0 69.00 69.00 72.00 69.00 69.00 1,000 69,000 69.000 29.52 29.52 30.80 29.52 29.52 2,337 29.520 0.00%
2016-02-11 0 69.00 69.00 71.50 69.00 69.00 600 41,400 69.000 29.52 29.52 30.59 29.52 29.52 1,402 29.520 -3.50%
2016-02-05 0 71.50 70.00 72.95 71.50 71.50 400 28,600 71.500 30.59 29.95 31.21 30.59 30.59 935 30.590 -0.69%
2016-02-04 0 72.00 70.20 72.75 72.00 72.00 400 28,800 72.000 30.80 30.03 31.12 30.80 30.80 935 30.804 1.41%
2016-02-03 0 71.00 71.00 71.50 71.00 71.00 400 28,400 71.000 30.38 30.38 30.59 30.38 30.38 935 30.376 -0.07%
2016-02-02 0 71.05 70.15 72.00 - - 0 0 - 30.40 30.01 30.80 - - 0 - 0.00%
2016-02-01 0 71.05 71.00 75.00 71.05 71.05 800 56,840 71.050 30.40 30.38 32.09 30.40 30.40 1,870 30.398 0.35%
2016-01-29 0 70.80 70.05 77.10 70.50 70.80 600 42,360 70.600 30.29 29.97 32.99 30.16 30.29 1,402 30.205 1.14%
2016-01-28 0 70.00 70.00 71.00 67.60 69.90 1,800 123,520 68.622 29.95 29.95 30.38 28.92 29.91 4,207 29.359 1.45%
2016-01-27 0 69.00 68.90 69.00 68.90 69.00 10,200 703,580 68.978 29.52 29.48 29.52 29.48 29.52 23,841 29.511 -1.71%
2016-01-26 0 70.20 70.20 73.00 70.15 70.35 1,200 84,280 70.233 30.03 30.03 31.23 30.01 30.10 2,805 30.048 -1.34%
2016-01-25 0 71.15 71.15 72.80 71.00 72.55 1,800 129,100 71.722 30.44 30.44 31.15 30.38 31.04 4,207 30.685 -2.40%
2016-01-22 0 72.90 71.50 72.90 70.10 73.00 800 57,230 71.538 31.19 30.59 31.19 29.99 31.23 1,870 30.606 2.68%
2016-01-21 0 71.00 70.80 72.00 70.60 71.80 4,600 328,160 71.339 30.38 30.29 30.80 30.21 30.72 10,752 30.521 -2.20%
2016-01-20 0 72.60 72.60 77.95 72.60 73.00 3,000 218,580 72.860 31.06 31.06 33.35 31.06 31.23 7,012 31.172 -1.89%
2016-01-19 0 74.00 73.40 74.00 73.40 74.10 3,200 235,640 73.638 31.66 31.40 31.66 31.40 31.70 7,480 31.505 -1.33%
2016-01-18 0 75.00 74.10 75.00 - - 0 0 - 32.09 31.70 32.09 - - 0 - 0.00%
2016-01-15 0 75.00 74.10 75.00 75.00 75.00 3,000 225,000 75.000 32.09 31.70 32.09 32.09 32.09 7,012 32.087 0.00%
2016-01-14 0 75.00 74.00 75.00 - - 0 0 - 32.09 31.66 32.09 - - 0 - -0.13%
2016-01-13 0 75.10 75.00 75.50 75.00 75.50 7,200 541,400 75.194 32.13 32.09 32.30 32.09 32.30 16,829 32.171 0.13%
2016-01-12 0 75.00 73.80 75.10 75.00 75.00 600 45,000 75.000 32.09 31.57 32.13 32.09 32.09 1,402 32.087 -0.33%
2016-01-11 0 75.25 75.25 76.00 75.00 75.00 600 45,000 75.000 32.19 32.19 32.52 32.09 32.09 1,402 32.087 -0.99%
2016-01-08 0 76.00 76.00 78.95 76.00 76.00 1,000 76,000 76.000 32.52 32.52 33.78 32.52 32.52 2,337 32.515 1.27%
2016-01-07 0 75.05 75.00 76.95 75.05 75.05 1,000 75,050 75.050 32.11 32.09 32.92 32.11 32.11 2,337 32.109 -3.35%
2016-01-06 0 77.65 76.20 77.90 - - 0 0 - 33.22 32.60 33.33 - - 0 - 0.00%
2016-01-05 0 77.65 76.25 77.65 - - 0 0 - 33.22 32.62 33.22 - - 0 - -0.32%
2016-01-04 0 77.90 76.35 77.90 - - 0 0 - 33.33 32.67 33.33 - - 0 - -0.13%
2015-12-31 0 78.00 77.20 81.80 77.00 78.00 9,600 747,410 77.855 33.37 33.03 35.00 32.94 33.37 22,439 33.309 0.00%
2015-12-30 0 78.00 77.00 78.00 - - 0 0 - 33.37 32.94 33.37 - - 0 - -0.26%
2015-12-29 0 78.20 77.20 78.20 78.00 78.20 1,800 140,440 78.022 33.46 33.03 33.46 33.37 33.46 4,207 33.380 0.26%
2015-12-28 0 78.00 77.50 78.10 78.00 78.15 600 46,830 78.050 33.37 33.16 33.41 33.37 33.44 1,402 33.392 0.00%
2015-12-24 0 78.00 77.50 78.00 78.00 78.00 4,000 312,000 78.000 33.37 33.16 33.37 33.37 33.37 9,349 33.371 0.00%
2015-12-23 0 78.00 77.75 78.00 78.00 78.00 1,000 78,000 78.000 33.37 33.26 33.37 33.37 33.37 2,337 33.371 0.00%
2015-12-22 0 78.00 77.80 78.95 77.80 78.95 2,000 156,030 78.015 33.37 33.29 33.78 33.29 33.78 4,675 33.377 -2.19%
2015-12-21 0 79.75 77.35 80.50 79.50 81.95 4,200 338,680 80.638 34.12 33.09 34.44 34.01 35.06 9,817 34.500 -2.74%
2015-12-18 0 82.00 75.65 85.80 76.60 82.00 13,200 1,069,800 81.045 35.08 32.37 36.71 32.77 35.08 30,853 34.674 7.05%
2015-12-17 0 76.60 75.50 76.80 76.60 76.60 400 30,640 76.600 32.77 32.30 32.86 32.77 32.77 935 32.772 0.00%
2015-12-16 0 76.60 76.60 77.00 75.00 76.20 800 60,480 75.600 32.77 32.77 32.94 32.09 32.60 1,870 32.344 2.41%
2015-12-15 0 74.80 74.80 81.40 74.50 74.70 600 44,740 74.567 32.00 32.00 34.83 31.87 31.96 1,402 31.902 -2.60%
2015-12-14 0 76.80 76.80 77.55 - - 0 0 - 32.86 32.86 33.18 - - 0 - 0.33%
2015-12-11 0 76.55 76.55 77.60 76.55 76.55 400 30,620 76.550 32.75 32.75 33.20 32.75 32.75 935 32.751 -1.35%
2015-12-10 0 77.60 77.50 78.00 77.25 77.60 400 30,970 77.425 33.20 33.16 33.37 33.05 33.20 935 33.125 0.52%
2015-12-09 0 77.20 77.20 77.70 76.05 83.00 3,000 232,370 77.457 33.03 33.03 33.24 32.54 35.51 7,012 33.139 0.26%
2015-12-08 0 77.00 76.20 77.00 - - 0 0 - 32.94 32.60 32.94 - - 0 - 0.00%
2015-12-07 0 77.00 76.05 78.00 - - 0 0 - 32.94 32.54 33.37 - - 0 - 0.00%
2015-12-04 0 77.00 77.00 78.00 76.70 77.00 4,400 338,460 76.923 32.94 32.94 33.37 32.81 32.94 10,284 32.910 0.00%
2015-12-03 0 77.00 76.70 79.00 76.35 77.00 2,600 200,070 76.950 32.94 32.81 33.80 32.67 32.94 6,077 32.922 0.46%
2015-12-02 0 76.65 76.65 81.95 76.65 76.65 200 15,330 76.650 32.79 32.79 35.06 32.79 32.79 467 32.793 0.00%
2015-12-01 0 76.65 76.20 76.65 - - 1,000 76,650 76.650 32.79 32.60 32.79 - - 2,337 32.793 0.00%
2015-11-30 0 76.65 76.40 77.00 - - 0 0 - 32.79 32.69 32.94 - - 0 - 0.00%
2015-11-27 0 76.65 76.65 77.70 76.60 76.80 4,000 306,800 76.700 32.79 32.79 33.24 32.77 32.86 9,349 32.815 0.07%
2015-11-26 0 78.00 77.85 78.00 77.80 78.00 3,200 249,560 77.988 32.77 32.71 32.77 32.69 32.77 7,616 32.767 0.26%
2015-11-25 0 77.80 77.80 78.00 77.80 77.80 1,000 77,800 77.800 32.69 32.69 32.77 32.69 32.69 2,380 32.688 -0.26%
2015-11-24 0 78.00 78.00 78.20 77.95 78.00 12,200 951,540 77.995 32.77 32.77 32.86 32.75 32.77 29,037 32.770 0.06%
2015-11-23 0 77.95 77.50 77.95 77.35 77.95 400 31,060 77.650 32.75 32.56 32.75 32.50 32.75 952 32.625 -0.06%
2015-11-20 0 78.00 78.00 78.15 78.00 78.00 4,400 343,200 78.000 32.77 32.77 32.84 32.77 32.77 10,472 32.772 0.00%
2015-11-19 0 78.00 77.50 78.00 77.50 78.05 5,600 436,600 77.964 32.77 32.56 32.77 32.56 32.79 13,328 32.757 0.13%
2015-11-18 0 77.90 77.35 77.90 77.30 77.90 6,200 481,120 77.600 32.73 32.50 32.73 32.48 32.73 14,756 32.604 -0.13%
2015-11-17 0 78.00 78.00 78.30 - - 0 0 - 32.77 32.77 32.90 - - 0 - 0.91%
2015-11-16 0 77.30 77.30 78.00 77.30 77.35 600 46,390 77.317 32.48 32.48 32.77 32.48 32.50 1,428 32.485 -1.02%
2015-11-13 0 78.10 78.00 78.10 - - 0 0 - 32.81 32.77 32.81 - - 0 - -0.13%
2015-11-12 0 78.20 77.80 78.20 78.15 78.20 1,000 78,160 78.160 32.86 32.69 32.86 32.84 32.86 2,380 32.839 0.06%
2015-11-11 0 78.15 77.50 78.15 78.15 78.15 1,000 78,150 78.150 32.84 32.56 32.84 32.84 32.84 2,380 32.835 0.19%
2015-11-10 0 78.00 77.95 78.00 78.00 78.00 400 31,200 78.000 32.77 32.75 32.77 32.77 32.77 952 32.772 0.00%
2015-11-09 0 78.00 77.90 78.20 77.90 78.00 2,000 155,980 77.990 32.77 32.73 32.86 32.73 32.77 4,760 32.768 0.26%
2015-11-06 0 77.80 77.80 79.50 77.80 77.80 2,000 155,600 77.800 32.69 32.69 33.40 32.69 32.69 4,760 32.688 -0.89%
2015-11-05 0 78.50 77.50 80.00 77.50 78.50 1,000 77,940 77.940 32.98 32.56 33.61 32.56 32.98 2,380 32.747 1.68%
2015-11-04 0 77.20 77.20 78.50 77.00 78.50 4,600 357,330 77.680 32.44 32.44 32.98 32.35 32.98 10,948 32.638 0.26%
2015-11-03 0 77.00 76.90 77.10 77.00 77.10 6,600 508,300 77.015 32.35 32.31 32.39 32.35 32.39 15,709 32.358 -0.13%
2015-11-02 0 77.10 77.10 77.95 77.00 77.95 1,600 123,400 77.125 32.39 32.39 32.75 32.35 32.75 3,808 32.404 -1.91%
2015-10-30 0 78.60 77.65 79.00 - - 0 0 - 33.02 32.62 33.19 - - 0 - 0.00%
2015-10-29 0 78.60 77.50 78.60 - - 0 0 - 33.02 32.56 33.02 - - 0 - -0.06%
2015-10-28 0 78.65 77.30 78.65 78.65 78.65 1,600 125,840 78.650 33.05 32.48 33.05 33.05 33.05 3,808 33.045 -0.06%
2015-10-27 0 78.70 78.70 82.50 77.55 77.55 1,600 123,580 77.238 33.07 33.07 34.66 32.58 32.58 3,808 32.452 0.25%
2015-10-26 0 78.50 79.00 80.00 77.50 78.60 6,000 468,270 78.045 32.98 33.19 33.61 32.56 33.02 14,280 32.791 -1.88%
2015-10-23 0 80.00 78.00 81.00 79.95 80.00 1,000 79,990 79.990 33.61 32.77 34.03 33.59 33.61 2,380 33.608 3.23%
2015-10-22 0 77.50 77.20 78.40 - - 0 0 - 32.56 32.44 32.94 - - 0 - 0.00%
2015-10-20 0 77.50 77.50 78.40 77.00 77.50 3,200 246,860 77.144 32.56 32.56 32.94 32.35 32.56 7,616 32.412 -0.45%
2015-10-19 0 77.85 77.30 78.10 - - 0 0 - 32.71 32.48 32.81 - - 0 - 0.00%
2015-10-16 0 77.85 77.85 78.10 77.85 77.85 800 62,280 77.850 32.71 32.71 32.81 32.71 32.71 1,904 32.709 0.00%
2015-10-15 0 77.85 77.85 78.75 77.80 77.85 1,200 93,410 77.842 32.71 32.71 33.09 32.69 32.71 2,856 32.705 -0.51%
2015-10-14 0 78.25 77.80 78.60 - - 0 0 - 32.88 32.69 33.02 - - 0 - 0.00%
2015-10-13 0 78.25 77.70 78.30 78.25 78.25 600 46,950 78.250 32.88 32.65 32.90 32.88 32.88 1,428 32.877 -0.06%
2015-10-12 0 78.30 78.30 78.35 78.25 78.35 5,800 454,130 78.298 32.90 32.90 32.92 32.88 32.92 13,804 32.897 0.06%
2015-10-09 0 78.25 78.25 79.00 77.60 79.00 4,400 346,680 78.791 32.88 32.88 33.19 32.60 33.19 10,472 33.104 0.32%
2015-10-08 0 78.00 78.00 78.40 77.40 78.00 2,200 171,480 77.945 32.77 32.77 32.94 32.52 32.77 5,236 32.749 0.65%
2015-10-07 0 77.50 77.50 78.30 - - 0 0 - 32.56 32.56 32.90 - - 0 - 0.19%
2015-10-06 0 77.35 77.35 78.00 77.35 78.05 6,400 499,080 77.981 32.50 32.50 32.77 32.50 32.79 15,233 32.764 -1.34%
2015-10-05 0 78.40 76.50 78.50 76.65 78.55 4,800 375,850 78.302 32.94 32.14 32.98 32.20 33.00 11,424 32.899 0.38%
2015-10-02 0 78.10 77.40 78.50 77.80 78.10 1,600 124,580 77.863 32.81 32.52 32.98 32.69 32.81 3,808 32.714 0.58%
2015-09-30 0 77.65 76.65 77.95 - - 0 0 - 32.62 32.20 32.75 - - 0 - 0.00%
2015-09-29 0 77.65 76.65 77.65 77.00 78.10 3,612 280,583 77.681 32.62 32.20 32.62 32.35 32.81 8,597 32.638 -0.19%
2015-09-25 0 77.80 77.25 77.80 77.85 77.85 200 15,570 77.850 32.69 32.46 32.69 32.71 32.71 476 32.709 -0.06%
2015-09-24 0 77.85 77.85 78.95 77.85 79.05 2,000 158,930 79.465 32.71 32.71 33.17 32.71 33.21 4,760 33.388 -2.01%
2015-09-23 0 79.45 78.05 79.45 79.90 79.90 200 15,980 79.900 33.38 32.79 33.38 33.57 33.57 476 33.570 0.19%
2015-09-22 0 79.30 78.80 79.30 78.80 80.10 3,000 238,370 79.457 33.32 33.11 33.32 33.11 33.65 7,140 33.384 -1.00%
2015-09-21 0 80.10 79.55 80.70 79.30 81.50 11,400 918,760 80.593 33.65 33.42 33.91 33.32 34.24 27,133 33.861 -0.74%
2015-09-18 0 80.70 79.75 80.90 75.55 80.70 32,200 2,564,360 79.639 33.91 33.51 33.99 31.74 33.91 76,639 33.460 7.03%
2015-09-17 0 75.40 75.40 78.80 75.30 75.45 1,600 120,630 75.394 31.68 31.68 33.11 31.64 31.70 3,808 31.677 0.13%
2015-09-16 0 75.30 75.00 76.00 75.20 75.30 600 45,150 75.250 31.64 31.51 31.93 31.60 31.64 1,428 31.617 0.07%
2015-09-15 0 75.25 75.00 75.60 75.25 75.65 5,600 423,240 75.579 31.62 31.51 31.76 31.62 31.78 13,328 31.755 -1.83%
2015-09-14 0 76.65 76.10 77.30 75.70 77.30 4,400 335,170 76.175 32.20 31.97 32.48 31.81 32.48 10,472 32.005 0.86%
2015-09-11 0 76.00 76.00 78.00 76.00 77.10 6,600 504,780 76.482 31.93 31.93 32.77 31.93 32.39 15,709 32.134 -2.56%
2015-09-10 0 78.00 78.00 78.25 78.00 79.00 2,200 172,590 78.450 32.77 32.77 32.88 32.77 33.19 5,236 32.961 -1.27%
2015-09-09 0 79.00 75.20 79.00 79.00 79.00 1,200 94,800 79.000 33.19 31.60 33.19 33.19 33.19 2,856 33.192 -0.69%
2015-09-08 0 79.55 77.20 79.55 79.80 79.80 400 31,920 79.800 33.42 32.44 33.42 33.53 33.53 952 33.528 3.04%
2015-09-07 0 77.20 75.00 77.20 77.00 80.00 2,200 171,900 78.136 32.44 31.51 32.44 32.35 33.61 5,236 32.829 0.26%
2015-09-04 0 77.00 74.10 79.70 - - 0 0 - 32.35 31.13 33.49 - - 0 - 0.00%
2015-09-02 0 77.00 76.00 78.00 75.00 80.00 2,800 220,800 78.857 32.35 31.93 32.77 31.51 33.61 6,664 33.132 2.67%
2015-09-01 0 75.00 75.00 79.95 - - 0 0 - 31.51 31.51 33.59 - - 0 - 0.00%
2015-08-31 0 75.00 74.00 80.00 - - 0 0 - 31.51 31.09 33.61 - - 0 - 0.00%
2015-08-28 0 75.00 74.00 78.95 75.00 75.50 2,400 180,400 75.167 31.51 31.09 33.17 31.51 31.72 5,712 31.582 1.49%
2015-08-27 0 73.90 73.90 75.95 73.25 74.00 13,400 990,230 73.898 31.05 31.05 31.91 30.78 31.09 31,893 31.048 0.27%
2015-08-26 0 73.70 73.70 74.00 73.50 75.00 4,200 312,200 74.333 30.97 30.97 31.09 30.88 31.51 9,996 31.231 -1.07%
2015-08-25 0 74.50 74.50 75.00 74.00 75.25 3,400 254,400 74.824 31.30 31.30 31.51 31.09 31.62 8,092 31.437 -1.46%
2015-08-24 0 75.60 75.60 78.30 74.60 78.40 4,800 370,870 77.265 31.76 31.76 32.90 31.34 32.94 11,424 32.463 -3.69%
2015-08-21 0 78.50 77.50 78.50 76.20 78.50 4,800 372,140 77.529 32.98 32.56 32.98 32.02 32.98 11,424 32.574 -1.88%
2015-08-20 0 80.00 80.00 80.30 79.20 80.90 6,200 496,460 80.074 33.61 33.61 33.74 33.28 33.99 14,756 33.643 -1.11%
2015-08-19 0 80.90 80.90 81.40 80.10 81.00 10,000 806,050 80.605 33.99 33.99 34.20 33.65 34.03 23,801 33.867 -0.37%
2015-08-18 0 81.20 81.20 81.80 80.15 81.20 6,000 482,550 80.425 34.12 34.12 34.37 33.68 34.12 14,280 33.791 0.25%
2015-08-17 0 81.00 81.00 81.55 81.00 81.00 800 64,600 80.750 34.03 34.03 34.26 34.03 34.03 1,904 33.927 0.25%
2015-08-14 0 81.10 81.00 81.95 80.50 81.15 800 64,770 80.963 33.95 33.91 34.30 33.70 33.97 1,911 33.891 -0.43%
2015-08-13 0 81.45 81.45 82.00 81.00 81.50 3,000 244,150 81.383 34.09 34.09 34.33 33.91 34.12 7,167 34.067 -1.03%
2015-08-12 0 82.30 81.20 82.30 80.80 82.30 4,600 376,100 81.761 34.45 33.99 34.45 33.82 34.45 10,989 34.225 -0.60%
2015-08-11 0 82.80 81.50 82.30 81.30 82.95 1,400 115,760 82.686 34.66 34.12 34.45 34.03 34.72 3,344 34.612 1.85%
2015-08-10 0 81.30 81.30 83.00 81.05 82.00 400 32,610 81.525 34.03 34.03 34.74 33.93 34.33 956 34.126 0.37%
2015-08-07 0 81.00 81.00 81.50 80.50 81.30 4,800 389,770 81.202 33.91 33.91 34.12 33.70 34.03 11,467 33.991 -0.61%
2015-08-06 0 81.50 81.30 83.00 80.80 83.00 4,000 328,060 82.015 34.12 34.03 34.74 33.82 34.74 9,556 34.331 0.31%
2015-08-05 0 81.25 81.25 82.00 - - 0 0 - 34.01 34.01 34.33 - - 0 - 0.37%
2015-08-04 0 80.95 80.90 81.50 80.70 81.55 6,200 503,620 81.229 33.89 33.86 34.12 33.78 34.14 14,811 34.002 -0.43%
2015-08-03 0 81.30 81.30 82.00 81.30 82.05 2,400 196,150 81.729 34.03 34.03 34.33 34.03 34.35 5,733 34.212 -0.91%
2015-07-31 0 82.05 82.05 82.50 82.05 82.85 6,400 527,540 82.428 34.35 34.35 34.53 34.35 34.68 15,289 34.504 -1.97%
2015-07-30 0 83.70 83.00 83.70 83.80 83.80 200 16,760 83.800 35.04 34.74 35.04 35.08 35.08 478 35.079 0.90%
2015-07-29 0 82.95 82.50 82.95 82.95 83.00 1,600 132,780 82.988 34.72 34.53 34.72 34.72 34.74 3,822 34.739 -0.66%
2015-07-28 0 83.50 82.10 83.70 81.60 83.50 1,800 149,340 82.967 34.95 34.37 35.04 34.16 34.95 4,300 34.730 1.71%
2015-07-27 0 82.10 82.10 83.70 82.10 84.50 2,600 216,400 83.231 34.37 34.37 35.04 34.37 35.37 6,211 34.840 -2.44%
2015-07-24 0 84.15 84.15 84.20 82.00 84.05 600 50,020 83.367 35.23 35.23 35.25 34.33 35.18 1,433 34.897 -0.94%
2015-07-23 0 84.95 83.10 85.50 - - 0 0 - 35.56 34.79 35.79 - - 0 - 0.00%
2015-07-22 0 84.95 84.20 84.95 83.00 84.95 3,400 285,580 83.994 35.56 35.25 35.56 34.74 35.56 8,122 35.160 1.13%
2015-07-21 0 84.00 84.00 84.80 84.00 84.00 600 50,400 84.000 35.16 35.16 35.50 35.16 35.16 1,433 35.162 0.60%
2015-07-20 0 83.50 83.50 85.25 83.30 83.50 4,200 350,660 83.490 34.95 34.95 35.69 34.87 34.95 10,033 34.949 -0.95%
2015-07-17 0 84.30 84.30 84.95 - - 0 0 - 35.29 35.29 35.56 - - 0 - 1.32%
2015-07-16 0 83.20 83.20 83.70 82.95 83.80 3,400 284,150 83.574 34.83 34.83 35.04 34.72 35.08 8,122 34.984 -1.89%
2015-07-15 0 84.80 84.50 84.90 81.20 85.70 3,000 254,190 84.730 35.50 35.37 35.54 33.99 35.87 7,167 35.468 -0.76%
2015-07-14 0 85.45 82.55 85.45 85.00 85.55 800 68,220 85.275 35.77 34.56 35.77 35.58 35.81 1,911 35.696 1.73%
2015-07-13 0 84.00 83.90 84.50 78.45 84.00 5,000 417,200 83.440 35.16 35.12 35.37 32.84 35.16 11,945 34.928 1.76%
2015-07-10 0 82.55 82.50 83.00 81.45 82.55 5,600 460,240 82.186 34.56 34.53 34.74 34.09 34.56 13,378 34.403 1.91%
2015-07-09 0 81.00 80.60 81.60 79.00 81.60 18,400 1,477,430 80.295 33.91 33.74 34.16 33.07 34.16 43,956 33.612 2.53%
2015-07-08 0 79.00 78.40 79.35 78.90 82.00 21,600 1,732,040 80.187 33.07 32.82 33.22 33.03 34.33 51,601 33.566 -4.36%
2015-07-07 0 82.60 82.10 83.00 82.60 83.45 3,400 282,030 82.950 34.58 34.37 34.74 34.58 34.93 8,122 34.723 -1.90%
2015-07-06 0 84.20 83.50 84.20 82.80 85.30 24,800 2,087,720 84.182 35.25 34.95 35.25 34.66 35.71 59,245 35.239 -1.17%
2015-07-03 0 85.20 85.15 85.65 84.90 86.50 5,400 461,880 85.533 35.66 35.64 35.85 35.54 36.21 12,900 35.804 -2.29%
2015-07-02 0 87.20 85.55 87.20 85.50 87.45 6,600 568,380 86.118 36.50 35.81 36.50 35.79 36.61 15,767 36.049 -0.57%
2015-06-30 0 87.70 85.65 87.70 86.00 87.70 1,400 122,440 87.457 36.71 35.85 36.71 36.00 36.71 3,344 36.610 1.98%
2015-06-29 0 86.00 86.00 86.65 85.60 87.00 18,600 1,599,810 86.011 36.00 36.00 36.27 35.83 36.42 44,434 36.004 -1.15%
2015-06-26 0 87.00 87.00 87.90 86.00 86.90 11,400 985,460 86.444 36.42 36.42 36.79 36.00 36.38 27,234 36.185 0.00%
2015-06-25 0 87.00 86.80 87.10 87.00 87.30 2,600 226,340 87.054 36.42 36.33 36.46 36.42 36.54 6,211 36.441 -0.57%
2015-06-24 0 87.50 87.10 87.55 87.30 88.40 16,600 1,451,820 87.459 36.63 36.46 36.65 36.54 37.00 39,656 36.610 0.00%
2015-06-23 0 87.50 87.35 88.20 87.50 87.60 1,600 140,060 87.538 36.63 36.56 36.92 36.63 36.67 3,822 36.643 -0.11%
2015-06-22 0 87.60 87.60 88.40 87.60 87.70 1,800 157,720 87.622 36.67 36.67 37.00 36.67 36.71 4,300 36.679 -0.45%
2015-06-19 0 88.00 88.00 88.40 - - 0 0 - 36.84 36.84 37.00 - - 0 - 0.00%
2015-06-18 0 88.00 87.85 88.00 87.60 88.05 12,600 1,108,340 87.963 36.84 36.77 36.84 36.67 36.86 30,100 36.821 0.34%
2015-06-17 0 87.70 86.60 88.00 86.00 88.40 3,200 280,480 87.650 36.71 36.25 36.84 36.00 37.00 7,645 36.690 -0.79%
2015-06-16 0 88.40 87.45 88.40 86.50 88.40 12,750 1,116,950 87.604 37.00 36.61 37.00 36.21 37.00 30,459 36.671 1.14%
2015-06-15 0 87.40 86.15 87.40 85.60 87.40 3,200 278,300 86.969 36.59 36.06 36.59 35.83 36.59 7,645 36.405 0.69%
2015-06-12 0 86.80 86.50 87.45 86.80 87.30 3,600 313,400 87.056 36.33 36.21 36.61 36.33 36.54 8,600 36.441 -1.31%
2015-06-11 0 87.95 86.50 88.00 85.90 87.95 2,800 242,090 86.461 36.82 36.21 36.84 35.96 36.82 6,689 36.192 1.79%
2015-06-10 0 86.40 86.40 87.00 83.05 87.15 8,000 693,480 86.685 36.17 36.17 36.42 34.76 36.48 19,111 36.286 -1.14%
2015-06-09 0 87.40 87.10 87.50 87.05 88.20 14,400 1,259,070 87.435 36.59 36.46 36.63 36.44 36.92 34,400 36.600 -2.18%
2015-06-08 0 89.35 88.50 89.45 88.10 90.25 9,600 853,840 88.942 37.40 37.05 37.44 36.88 37.78 22,934 37.231 0.28%
2015-06-05 0 89.10 89.10 90.50 89.00 89.05 1,200 106,810 89.008 37.30 37.30 37.88 37.26 37.28 2,867 37.259 -1.76%
2015-06-04 0 90.70 90.55 90.70 90.55 91.50 8,800 798,630 90.753 37.97 37.90 37.97 37.90 38.30 21,022 37.989 -0.44%
2015-06-03 0 91.10 91.10 91.70 90.90 91.75 20,200 1,845,430 91.358 38.13 38.13 38.39 38.05 38.41 48,256 38.242 -0.11%
2015-06-02 0 91.20 91.00 91.60 90.65 91.90 12,200 1,114,180 91.326 38.18 38.09 38.34 37.95 38.47 29,145 38.229 -0.98%
2015-06-01 0 92.10 91.60 92.10 90.10 95.00 52,600 4,871,840 92.621 38.55 38.34 38.55 37.72 39.77 125,657 38.771 5.02%
2015-05-29 0 87.70 87.70 88.75 87.70 89.00 8,400 743,360 88.495 36.71 36.71 37.15 36.71 37.26 20,067 37.044 0.11%
2015-05-28 0 87.60 87.40 87.60 85.15 89.20 6,600 579,750 87.841 36.67 36.59 36.67 35.64 37.34 15,767 36.770 0.75%
2015-05-27 0 86.95 86.05 86.95 85.05 86.95 17,600 1,520,010 86.364 36.40 36.02 36.40 35.60 36.40 42,045 36.152 1.58%
2015-05-26 0 85.60 85.05 85.65 85.05 86.50 8,200 701,180 85.510 35.83 35.60 35.85 35.60 36.21 19,589 35.794 -0.06%
2015-05-22 0 85.65 85.00 85.75 85.65 86.00 1,600 137,530 85.956 35.85 35.58 35.89 35.85 36.00 3,822 35.981 0.76%
2015-05-21 0 85.00 85.00 85.40 85.00 85.35 1,400 119,210 85.150 35.58 35.58 35.75 35.58 35.73 3,344 35.644 -0.18%
2015-05-20 0 85.15 84.50 85.20 84.50 85.15 2,600 219,830 84.550 35.64 35.37 35.66 35.37 35.64 6,211 35.393 0.18%
2015-05-19 0 85.00 84.05 85.00 84.00 85.50 3,600 304,350 84.542 35.58 35.18 35.58 35.16 35.79 8,600 35.389 1.19%
2015-05-18 0 84.00 83.80 84.10 84.00 84.10 11,600 974,830 84.037 35.16 35.08 35.20 35.16 35.20 27,711 35.178 0.00%
2015-05-15 0 84.00 83.80 84.60 83.80 84.60 3,000 252,410 84.137 35.16 35.08 35.41 35.08 35.41 7,167 35.220 0.36%
2015-05-14 0 83.70 83.70 84.00 83.60 85.70 22,199 1,866,037 84.060 35.04 35.04 35.16 34.99 35.87 53,032 35.187 -0.36%
2015-05-13 0 84.00 84.00 84.20 84.00 85.00 2,800 236,070 84.311 35.16 35.16 35.25 35.16 35.58 6,689 35.292 -0.36%
2015-05-12 0 84.30 84.00 84.30 83.60 84.60 4,800 404,420 84.254 35.29 35.16 35.29 34.99 35.41 11,467 35.269 0.96%
2015-05-11 0 83.50 83.35 83.95 83.50 83.50 600 50,100 83.500 34.95 34.89 35.14 34.95 34.95 1,433 34.953 0.00%
2015-05-08 0 83.50 83.30 83.45 83.35 85.10 6,600 552,800 83.758 34.95 34.87 34.93 34.89 35.62 15,767 35.061 0.42%
2015-05-07 0 83.15 83.15 83.60 83.05 84.00 14,200 1,187,580 83.632 34.81 34.81 34.99 34.76 35.16 33,923 35.008 -0.83%
2015-05-06 0 83.85 83.85 83.90 83.55 84.00 9,450 793,057 83.921 35.10 35.10 35.12 34.97 35.16 22,575 35.129 -0.18%
2015-05-05 0 84.00 84.00 86.15 83.55 86.00 9,150 768,615 84.002 35.16 35.16 36.06 34.97 36.00 21,859 35.163 0.42%
2015-05-04 0 83.65 83.65 84.00 83.65 85.00 17,400 1,467,210 84.322 35.02 35.02 35.16 35.02 35.58 41,567 35.297 0.18%
2015-04-30 0 83.50 83.20 83.50 83.10 83.90 33,400 2,791,280 83.571 34.95 34.83 34.95 34.79 35.12 79,790 34.983 -0.71%
2015-04-29 0 84.10 84.05 84.30 84.05 84.95 11,400 962,760 84.453 35.20 35.18 35.29 35.18 35.56 27,234 35.352 0.12%
2015-04-28 0 84.00 83.70 84.60 82.70 84.00 4,000 335,200 83.800 35.16 35.04 35.41 34.62 35.16 9,556 35.079 0.96%
2015-04-27 0 83.20 83.20 84.80 81.00 85.00 9,000 761,240 84.582 34.83 34.83 35.50 33.91 35.58 21,500 35.406 0.48%
2015-04-24 0 82.80 82.55 82.80 82.50 84.00 33,000 2,734,590 82.866 34.66 34.56 34.66 34.53 35.16 78,834 34.688 -0.36%
2015-04-23 0 83.10 83.10 83.20 82.80 86.95 9,200 770,860 83.789 34.79 34.79 34.83 34.66 36.40 21,978 35.074 0.36%
2015-04-22 0 82.80 82.55 83.50 82.55 84.00 13,225 1,098,395 83.054 34.66 34.56 34.95 34.56 35.16 31,593 34.767 0.06%
2015-04-21 0 82.75 82.70 83.00 82.50 83.55 15,200 1,260,270 82.913 34.64 34.62 34.74 34.53 34.97 36,312 34.707 -0.42%
2015-04-20 0 83.10 83.05 83.65 83.05 84.00 21,200 1,767,510 83.373 34.79 34.76 35.02 34.76 35.16 50,645 34.900 -0.60%
2015-04-17 0 83.60 83.05 83.90 83.60 84.90 20,200 1,696,090 83.965 34.99 34.76 35.12 34.99 35.54 48,256 35.148 -0.36%
2015-04-16 0 83.90 83.90 84.40 83.80 84.70 17,800 1,495,070 83.993 35.12 35.12 35.33 35.08 35.46 42,523 35.159 -0.36%
2015-04-15 0 84.20 84.20 84.65 83.85 84.90 14,400 1,212,540 84.204 35.25 35.25 35.43 35.10 35.54 34,400 35.248 0.00%
2015-04-14 0 84.20 84.20 84.95 83.90 85.40 18,400 1,551,340 84.312 35.25 35.25 35.56 35.12 35.75 43,956 35.293 -0.94%
2015-04-13 0 85.00 85.00 85.30 84.70 85.75 13,200 1,121,970 84.998 35.58 35.58 35.71 35.46 35.89 31,534 35.580 0.12%
2015-04-10 0 84.90 84.90 85.50 84.80 86.30 19,400 1,656,290 85.376 35.54 35.54 35.79 35.50 36.13 46,345 35.738 -0.70%
2015-04-09 0 85.50 85.50 86.25 85.00 89.90 21,400 1,850,730 86.483 35.79 35.79 36.10 35.58 37.63 51,123 36.202 0.83%
2015-04-08 0 84.80 84.80 85.50 84.80 85.55 5,000 425,570 85.114 35.50 35.50 35.79 35.50 35.81 11,945 35.629 -0.24%
2015-04-02 0 85.00 84.65 85.80 83.85 85.90 3,800 323,940 85.247 35.58 35.43 35.92 35.10 35.96 9,078 35.685 -0.12%
2015-04-01 0 85.10 85.05 85.60 83.35 86.00 9,600 819,260 85.340 35.62 35.60 35.83 34.89 36.00 22,934 35.723 0.12%
2015-03-31 0 85.00 84.00 86.00 84.40 86.45 4,800 407,950 84.990 35.58 35.16 36.00 35.33 36.19 11,467 35.577 -0.70%
2015-03-30 0 85.60 85.50 85.70 84.60 86.15 8,600 735,740 85.551 35.83 35.79 35.87 35.41 36.06 20,545 35.812 -0.98%
2015-03-27 0 86.45 86.45 87.50 86.40 86.50 2,850 246,382 86.450 36.19 36.19 36.63 36.17 36.21 6,808 36.188 -0.06%
2015-03-26 0 86.50 86.40 86.50 86.40 87.00 3,600 312,100 86.694 36.21 36.17 36.21 36.17 36.42 8,600 36.290 -0.12%
2015-03-25 0 86.60 86.50 86.60 86.50 87.00 1,200 103,900 86.583 36.25 36.21 36.25 36.21 36.42 2,867 36.244 0.12%
2015-03-24 0 86.50 86.45 86.65 86.45 86.90 4,400 380,730 86.530 36.21 36.19 36.27 36.19 36.38 10,511 36.221 -0.06%
2015-03-23 0 86.55 86.55 86.85 86.50 88.00 1,400 121,810 87.007 36.23 36.23 36.36 36.21 36.84 3,344 36.421 0.35%
2015-03-20 0 86.25 84.70 89.90 89.85 89.85 200 17,970 89.850 36.10 35.46 37.63 37.61 37.61 478 37.611 0.00%
2015-03-19 0 86.25 86.25 87.20 86.20 89.65 2,000 173,430 86.715 36.10 36.10 36.50 36.08 37.53 4,778 36.299 0.52%
2015-03-18 0 85.80 85.80 90.00 85.70 90.00 7,400 644,180 87.051 35.92 35.92 37.67 35.87 37.67 17,678 36.440 -0.75%
2015-03-17 0 86.45 84.50 86.45 84.00 86.50 2,600 222,820 85.700 36.19 35.37 36.19 35.16 36.21 6,211 35.874 0.99%
2015-03-16 0 85.60 84.65 85.60 84.65 85.60 1,200 102,130 85.108 35.83 35.43 35.83 35.43 35.83 2,867 35.626 0.59%
2015-03-13 0 85.10 85.10 85.75 84.65 85.70 2,600 221,140 85.054 35.62 35.62 35.89 35.43 35.87 6,211 35.604 0.35%
2015-03-12 0 85.40 85.40 86.00 84.90 85.95 7,200 614,440 85.339 35.50 35.50 35.75 35.29 35.73 17,322 35.472 0.77%
2015-03-11 0 84.75 84.75 85.00 - - 0 0 - 35.23 35.23 35.33 - - 0 - 0.00%
2015-03-10 0 84.75 84.65 85.80 84.35 85.50 13,400 1,137,590 84.895 35.23 35.19 35.66 35.06 35.54 32,238 35.287 0.36%
2015-03-09 0 84.45 84.45 84.95 83.20 84.60 5,000 422,300 84.460 35.10 35.10 35.31 34.58 35.16 12,029 35.107 -0.18%
2015-03-06 0 84.60 84.60 85.00 84.20 85.00 16,600 1,408,270 84.836 35.16 35.16 35.33 35.00 35.33 39,937 35.263 -0.06%
2015-03-05 0 84.65 84.65 84.80 84.50 85.00 4,600 390,010 84.785 35.19 35.19 35.25 35.12 35.33 11,067 35.242 0.65%
2015-03-04 0 84.10 84.10 84.50 83.90 84.95 3,400 286,320 84.212 34.96 34.96 35.12 34.87 35.31 8,180 35.003 0.12%
2015-03-03 0 84.00 84.00 84.40 83.80 84.00 3,400 285,320 83.918 34.92 34.92 35.08 34.83 34.92 8,180 34.881 0.96%
2015-03-02 0 83.20 83.20 83.75 82.75 84.60 23,200 1,927,610 83.087 34.58 34.58 34.81 34.40 35.16 55,815 34.536 -1.65%
2015-02-27 0 84.60 84.45 84.95 82.75 87.75 44,650 3,827,480 85.722 35.16 35.10 35.31 34.40 36.47 107,420 35.631 -3.92%
2015-02-26 0 88.05 88.00 88.70 87.00 88.65 14,400 1,264,530 87.815 36.60 36.58 36.87 36.16 36.85 34,644 36.501 0.17%
2015-02-25 0 87.90 87.75 87.95 87.50 88.10 25,387 2,228,996 87.801 36.54 36.47 36.56 36.37 36.62 61,077 36.495 -0.23%
2015-02-24 0 88.10 88.10 88.30 88.00 88.45 14,188 1,250,879 88.165 36.62 36.62 36.70 36.58 36.77 34,134 36.646 -0.23%
2015-02-23 0 88.30 88.50 88.90 88.20 89.00 11,600 1,025,650 88.418 36.70 36.79 36.95 36.66 36.99 27,908 36.752 -0.11%
2015-02-18 0 88.40 88.40 89.00 88.05 88.60 8,200 724,770 88.387 36.74 36.74 36.99 36.60 36.83 19,728 36.739 -0.11%
2015-02-17 0 88.50 88.50 89.95 87.90 90.00 4,800 424,850 88.510 36.79 36.79 37.39 36.54 37.41 11,548 36.790 -0.45%
2015-02-16 0 88.90 88.90 90.00 88.60 89.50 3,600 320,580 89.050 36.95 36.95 37.41 36.83 37.20 8,661 37.014 -1.00%
2015-02-13 0 89.80 89.50 90.00 89.00 89.80 1,200 107,600 89.667 37.33 37.20 37.41 36.99 37.33 2,887 37.271 -0.22%
2015-02-12 0 90.00 89.15 90.00 89.10 90.00 2,000 178,490 89.245 37.41 37.06 37.41 37.04 37.41 4,812 37.095 0.78%
2015-02-11 0 89.30 89.15 90.00 89.10 90.45 10,400 928,410 89.270 37.12 37.06 37.41 37.04 37.60 25,021 37.106 -0.17%
2015-02-10 0 89.45 89.45 90.80 89.45 90.75 2,800 251,460 89.807 37.18 37.18 37.74 37.18 37.72 6,736 37.329 -1.16%
2015-02-09 0 90.50 89.50 91.00 89.10 91.80 2,600 233,640 89.862 37.62 37.20 37.82 37.04 38.16 6,255 37.352 1.06%
2015-02-06 0 89.55 89.30 89.60 89.10 89.70 5,600 501,430 89.541 37.22 37.12 37.24 37.04 37.28 13,473 37.219 -0.50%
2015-02-05 0 90.00 89.80 90.20 89.60 90.90 3,400 306,030 90.009 37.41 37.33 37.49 37.24 37.78 8,180 37.413 -0.11%
2015-02-04 0 90.10 90.10 90.70 90.05 90.10 600 54,050 90.083 37.45 37.45 37.70 37.43 37.45 1,443 37.444 -0.55%
2015-02-03 0 90.60 90.20 90.60 90.75 90.75 200 18,150 90.750 37.66 37.49 37.66 37.72 37.72 481 37.721 0.67%
2015-02-02 0 90.00 90.00 90.80 90.00 90.55 3,600 324,880 90.244 37.41 37.41 37.74 37.41 37.64 8,661 37.511 -0.17%
2015-01-30 0 90.15 90.15 90.80 89.05 91.95 5,000 452,210 90.442 37.47 37.47 37.74 37.01 38.22 12,029 37.593 -0.77%
2015-01-29 0 90.85 90.00 90.95 88.55 90.95 13,135 1,178,015 89.685 37.76 37.41 37.80 36.81 37.80 31,600 37.278 1.11%
2015-01-28 0 89.85 89.15 89.90 89.50 90.00 2,800 251,230 89.725 37.35 37.06 37.37 37.20 37.41 6,736 37.295 0.00%
2015-01-27 0 89.85 89.70 89.95 - - 0 0 - 37.35 37.28 37.39 - - 0 - 0.00%
2015-01-26 0 89.85 88.50 89.85 89.50 89.95 2,400 215,270 89.696 37.35 36.79 37.35 37.20 37.39 5,774 37.283 -0.11%
2015-01-23 0 89.95 89.50 89.95 89.50 89.95 4,000 358,500 89.625 37.39 37.20 37.39 37.20 37.39 9,623 37.253 1.01%
2015-01-22 0 89.05 89.05 89.75 89.05 90.00 6,600 591,470 89.617 37.01 37.01 37.31 37.01 37.41 15,878 37.250 -0.84%
2015-01-21 0 89.80 89.45 89.80 89.00 89.85 3,000 268,890 89.630 37.33 37.18 37.33 36.99 37.35 7,217 37.255 0.90%
2015-01-20 0 89.00 88.55 89.35 89.00 89.45 600 53,410 89.017 36.99 36.81 37.14 36.99 37.18 1,443 37.001 0.00%
2015-01-19 0 89.00 88.35 89.55 88.50 89.95 7,400 658,820 89.030 36.99 36.72 37.22 36.79 37.39 17,803 37.006 -0.06%
2015-01-16 0 89.05 89.05 89.90 88.85 90.30 3,000 269,030 89.677 37.01 37.01 37.37 36.93 37.53 7,217 37.275 -0.61%
2015-01-15 0 89.60 89.00 89.90 88.50 90.25 9,000 801,580 89.064 37.24 36.99 37.37 36.79 37.51 21,652 37.020 -0.78%
2015-01-14 0 90.30 89.50 90.30 88.30 90.95 4,400 395,000 89.773 37.53 37.20 37.53 36.70 37.80 10,586 37.315 0.33%
2015-01-13 0 90.00 90.00 90.65 88.50 89.50 400 35,600 89.000 37.41 37.41 37.68 36.79 37.20 962 36.994 0.00%
2015-01-12 0 90.00 90.00 90.20 - - 0 0 - 37.41 37.41 37.49 - - 0 - 0.22%
2015-01-09 0 89.80 89.70 90.10 89.70 90.80 2,600 234,180 90.069 37.33 37.28 37.45 37.28 37.74 6,255 37.438 -0.77%
2015-01-08 0 90.50 90.50 91.45 89.95 91.85 800 72,540 90.675 37.62 37.62 38.01 37.39 38.18 1,925 37.690 -0.49%
2015-01-07 0 90.95 90.70 91.50 90.50 91.00 11,400 1,035,970 90.875 37.80 37.70 38.03 37.62 37.82 27,426 37.773 0.39%
2015-01-06 0 90.60 90.30 90.60 89.30 90.80 8,000 723,070 90.384 37.66 37.53 37.66 37.12 37.74 19,247 37.569 0.17%
2015-01-05 0 90.45 89.90 91.00 89.80 91.25 11,400 1,030,870 90.427 37.60 37.37 37.82 37.33 37.93 27,426 37.587 -0.17%
2015-01-02 0 90.60 90.60 91.00 90.50 91.15 5,400 490,200 90.778 37.66 37.66 37.82 37.62 37.89 12,991 37.733 -0.60%
2014-12-31 0 91.15 90.20 91.15 - - 0 0 - 37.89 37.49 37.89 - - 0 - -0.05%
2014-12-30 0 91.20 91.00 91.50 88.55 91.50 11,400 1,032,470 90.568 37.91 37.82 38.03 36.81 38.03 27,426 37.645 0.88%
2014-12-29 0 90.40 89.15 90.45 89.10 90.45 9,200 822,960 89.452 37.58 37.06 37.60 37.04 37.60 22,134 37.182 0.67%
2014-12-24 0 89.80 88.60 90.00 88.70 89.80 5,000 444,920 88.984 37.33 36.83 37.41 36.87 37.33 12,029 36.987 1.07%
2014-12-23 0 88.85 88.70 90.00 88.85 90.00 1,200 107,570 89.642 36.93 36.87 37.41 36.93 37.41 2,887 37.260 -1.06%
2014-12-22 0 89.80 89.30 89.85 87.50 90.50 11,000 978,250 88.932 37.33 37.12 37.35 36.37 37.62 26,464 36.965 0.67%
2014-12-19 0 89.20 89.20 89.35 89.00 90.90 10,400 931,890 89.605 37.08 37.08 37.14 36.99 37.78 25,021 37.245 -1.87%
2014-12-18 0 90.90 90.30 90.95 90.30 90.90 2,600 234,920 90.354 37.78 37.53 37.80 37.53 37.78 6,255 37.556 0.11%
2014-12-17 0 90.80 90.80 91.20 89.55 91.65 20,400 1,855,490 90.955 37.74 37.74 37.91 37.22 38.10 49,079 37.806 -0.93%
2014-12-16 0 91.65 90.50 91.65 91.65 92.20 1,600 146,960 91.850 38.10 37.62 38.10 38.10 38.32 3,849 38.178 -0.38%
2014-12-15 0 92.00 90.70 92.00 92.00 92.15 1,234 113,554 92.021 38.24 37.70 38.24 38.24 38.30 2,969 38.249 -0.22%
2014-12-12 0 92.20 92.00 92.45 90.00 93.80 63,115 5,807,235 92.010 38.32 38.24 38.43 37.41 38.99 151,843 38.245 2.44%
2014-12-11 0 90.00 89.60 90.00 89.05 91.00 29,800 2,679,130 89.904 37.41 37.24 37.41 37.01 37.82 71,693 37.369 -1.26%
2014-12-10 0 91.15 90.70 91.15 90.00 91.30 3,800 345,760 90.989 37.89 37.70 37.89 37.41 37.95 9,142 37.821 -0.82%
2014-12-09 0 91.90 90.60 92.00 90.50 92.10 9,000 823,650 91.517 38.20 37.66 38.24 37.62 38.28 21,652 38.040 -1.18%
2014-12-08 0 93.00 92.50 93.00 90.25 94.90 23,400 2,195,840 93.839 38.66 38.45 38.66 37.51 39.45 56,296 39.005 -1.59%
2014-12-05 0 94.50 93.60 94.50 90.00 95.10 53,135 4,961,337 93.372 39.28 38.91 39.28 37.41 39.53 127,833 38.811 4.30%
2014-12-04 0 90.60 89.00 90.85 89.00 93.00 18,400 1,668,230 90.665 37.66 36.99 37.76 36.99 38.66 44,267 37.686 -2.27%
2014-12-03 0 92.70 92.00 92.70 90.90 96.45 124,600 11,641,260 93.429 38.53 38.24 38.53 37.78 40.09 299,765 38.835 -4.63%
2014-12-02 0 97.20 96.65 97.65 96.55 98.95 21,400 2,081,705 97.276 40.40 40.17 40.59 40.13 41.13 51,485 40.434 -1.62%
2014-12-01 0 98.80 98.00 99.00 98.40 99.90 8,200 812,960 99.141 41.07 40.73 41.15 40.90 41.52 19,728 41.209 -1.05%
2014-11-28 0 99.85 98.80 99.90 98.50 100.1 15,000 1,488,910 99.261 41.50 41.07 41.52 40.94 41.61 36,087 41.259 -0.25%
2014-11-27 0 102.0 101.5 102.1 100.6 103.3 11,200 1,137,200 101.54 41.61 41.40 41.65 41.04 42.14 27,457 41.418 -0.39%
2014-11-26 0 102.4 101.4 102.5 101.6 103.0 14,400 1,476,400 102.53 41.77 41.36 41.81 41.44 42.02 35,301 41.823 1.09%
2014-11-25 0 101.3 100.4 102.0 100.0 102.9 14,600 1,470,660 100.73 41.32 40.95 41.61 40.79 41.97 35,792 41.089 -0.69%
2014-11-24 0 102.0 101.5 102.0 99.60 102.0 23,200 2,336,690 100.72 41.61 41.40 41.61 40.63 41.61 56,874 41.085 2.31%
2014-11-21 0 99.70 99.70 101.1 99.25 102.0 24,400 2,451,270 100.46 40.67 40.67 41.24 40.49 41.61 59,816 40.980 -1.87%
2014-11-20 0 101.6 101.1 102.0 100.9 103.4 22,200 2,261,740 101.88 41.44 41.24 41.61 41.16 42.18 54,423 41.559 -2.12%
2014-11-19 0 103.8 102.7 104.0 102.7 105.8 9,600 995,800 103.73 42.34 41.89 42.42 41.89 43.16 23,534 42.313 -1.14%
2014-11-18 0 105.0 104.1 105.0 102.5 105.4 59,800 6,222,980 104.06 42.83 42.46 42.83 41.81 42.99 146,599 42.449 -0.38%
2014-11-17 0 105.4 104.7 105.5 103.0 105.9 48,632 5,080,996 104.48 42.99 42.71 43.04 42.02 43.20 119,221 42.618 1.74%
2014-11-14 0 103.6 103.0 103.6 100.0 103.7 65,400 6,681,380 102.16 42.26 42.02 42.26 40.79 42.30 160,327 41.673 3.60%
2014-11-13 0 100.0 99.30 100.0 98.30 100.0 32,400 3,229,900 99.688 40.79 40.51 40.79 40.10 40.79 79,428 40.664 1.01%
2014-11-12 0 99.00 98.65 99.60 98.10 99.00 9,000 888,390 98.710 40.38 40.24 40.63 40.02 40.38 22,063 40.265 -0.70%
2014-11-11 0 99.70 99.00 99.80 98.00 100.1 27,000 2,675,410 99.089 40.67 40.38 40.71 39.98 40.83 66,190 40.420 1.12%
2014-11-10 0 98.60 98.55 99.30 98.10 100.2 37,800 3,754,990 99.338 40.22 40.20 40.51 40.02 40.87 92,666 40.522 1.75%
2014-11-07 0 96.90 96.90 97.50 96.65 97.80 23,000 2,236,400 97.235 39.53 39.53 39.77 39.43 39.89 56,384 39.664 -1.87%
2014-11-06 0 98.75 97.65 98.75 94.25 102.2 85,400 8,327,770 97.515 40.28 39.83 40.28 38.45 41.69 209,357 39.778 -3.38%
2014-11-05 0 102.2 102.2 104.5 102.2 106.0 56,200 5,859,000 104.25 41.69 41.69 42.63 41.69 43.24 137,773 42.526 -0.29%
2014-11-04 0 102.5 102.3 102.5 96.00 102.8 120,600 12,027,170 99.728 41.81 41.73 41.81 39.16 41.93 295,649 40.681 7.11%
2014-11-03 0 95.70 95.50 95.70 94.30 95.80 55,000 5,253,260 95.514 39.04 38.96 39.04 38.47 39.08 134,832 38.962 0.79%
2014-10-31 0 94.95 94.65 94.95 93.30 96.15 58,600 5,544,080 94.609 38.73 38.61 38.73 38.06 39.22 143,657 38.592 0.69%
2014-10-30 0 94.30 93.90 94.30 92.00 94.70 47,400 4,447,620 93.832 38.47 38.30 38.47 37.53 38.63 116,200 38.275 1.95%
2014-10-29 0 92.50 92.40 93.60 92.10 99.95 231,075 22,491,028 97.332 37.73 37.69 38.18 37.57 40.77 566,477 39.703 -1.49%
2014-10-28 0 93.90 93.50 93.95 85.90 95.00 249,723 22,563,722 90.355 38.30 38.14 38.32 35.04 38.75 612,192 36.857 10.73%
2014-10-27 0 84.80 84.20 84.80 82.00 84.80 136,000 11,364,250 83.561 34.59 34.35 34.59 33.45 34.59 333,402 34.086 2.29%
2014-10-24 0 82.90 82.80 82.90 78.30 83.20 143,200 11,432,100 79.833 33.82 33.78 33.82 31.94 33.94 351,053 32.565 5.54%
2014-10-23 0 78.55 77.85 78.60 77.20 78.90 34,200 2,658,750 77.741 32.04 31.76 32.06 31.49 32.18 83,841 31.712 2.55%
2014-10-22 0 76.60 76.60 79.00 76.00 79.00 23,400 1,796,870 76.789 31.25 31.25 32.23 31.00 32.23 57,365 31.324 -0.26%
2014-10-21 0 76.80 76.60 76.80 76.25 76.80 62,674 4,801,176 76.606 31.33 31.25 31.33 31.10 31.33 153,644 31.249 0.00%
2014-10-20 0 76.80 75.60 76.80 75.55 77.00 47,400 3,625,530 76.488 31.33 30.84 31.33 30.82 31.41 116,200 31.201 -0.07%
2014-10-17 0 76.85 76.60 77.45 76.75 78.00 35,150 2,706,610 77.002 31.35 31.25 31.59 31.31 31.82 86,170 31.410 -0.58%
2014-10-16 0 77.30 77.25 77.40 76.90 77.60 12,400 959,250 77.359 31.53 31.51 31.57 31.37 31.65 30,398 31.556 -0.39%
2014-10-15 0 77.60 77.50 77.60 76.50 77.60 12,600 976,260 77.481 31.65 31.61 31.65 31.21 31.65 30,889 31.606 0.78%
2014-10-14 0 77.00 77.00 77.50 76.60 78.20 27,200 2,105,020 77.390 31.41 31.41 31.61 31.25 31.90 66,680 31.569 -0.84%
2014-10-13 0 77.65 77.65 78.25 77.00 79.00 49,070 3,835,780 78.170 31.67 31.67 31.92 31.41 32.23 120,294 31.887 1.50%
2014-10-10 0 76.50 76.50 77.00 75.15 76.50 45,404 3,466,841 76.355 31.21 31.21 31.41 30.65 31.21 111,307 31.147 0.00%
2014-10-09 0 76.50 76.50 77.00 75.60 77.00 16,000 1,215,210 75.951 31.21 31.21 31.41 30.84 31.41 39,224 30.981 0.00%
2014-10-08 0 76.50 75.70 77.20 75.40 77.55 32,800 2,503,410 76.323 31.21 30.88 31.49 30.76 31.63 80,409 31.134 -1.29%
2014-10-07 0 77.50 77.50 77.70 76.00 78.00 45,620 3,513,580 77.018 31.61 31.61 31.70 31.00 31.82 111,837 31.417 2.11%
2014-10-06 0 75.90 75.50 75.95 69.50 76.00 117,570 8,656,883 73.632 30.96 30.80 30.98 28.35 31.00 288,221 30.036 9.68%
2014-10-03 0 69.20 69.20 70.00 67.50 69.20 99,200 6,834,470 68.896 28.23 28.23 28.55 27.53 28.23 243,187 28.104 1.76%
2014-09-30 0 68.00 67.60 68.20 66.60 68.00 54,800 3,683,690 67.221 27.74 27.58 27.82 27.17 27.74 134,341 27.420 0.37%
2014-09-29 0 67.75 67.40 67.75 65.80 67.75 50,204 3,360,657 66.940 27.64 27.49 27.64 26.84 27.64 123,074 27.306 2.96%
2014-09-26 0 65.80 65.80 66.15 65.00 66.00 55,200 3,630,000 65.761 26.84 26.84 26.98 26.51 26.92 135,322 26.825 3.13%
2014-09-25 0 63.80 64.50 65.00 63.50 64.85 15,600 1,000,300 64.122 26.03 26.31 26.51 25.90 26.45 38,243 26.156 0.00%
2014-09-24 0 63.80 63.20 64.35 63.40 63.80 36,400 2,311,240 63.496 26.03 25.78 26.25 25.86 26.03 89,234 25.901 1.27%
2014-09-23 0 63.00 62.80 63.05 63.00 63.50 4,400 277,990 63.180 25.70 25.62 25.72 25.70 25.90 10,787 25.772 0.00%
2014-09-22 0 63.00 62.70 63.00 62.60 63.10 31,787 2,002,642 63.002 25.70 25.58 25.70 25.54 25.74 77,925 25.699 0.72%
2014-09-19 0 62.55 62.50 63.00 62.30 62.30 3,243 202,015 62.293 25.52 25.49 25.70 25.41 25.41 7,950 25.410 -0.56%
2014-09-18 0 62.90 62.70 62.90 62.90 62.90 5,200 327,080 62.900 25.66 25.58 25.66 25.66 25.66 12,748 25.658 0.00%
2014-09-17 0 62.90 62.90 63.40 62.90 63.50 10,600 670,010 63.208 25.66 25.66 25.86 25.66 25.90 25,986 25.784 -0.94%
2014-09-16 0 63.50 63.00 63.50 - - 0 0 - 25.90 25.70 25.90 - - 0 - 0.00%
2014-09-15 0 63.50 62.80 63.50 63.50 63.50 3,000 190,500 63.500 25.90 25.62 25.90 25.90 25.90 7,354 25.903 0.00%
2014-09-12 0 63.50 63.30 63.50 63.00 63.50 15,200 963,700 63.401 25.90 25.82 25.90 25.70 25.90 37,263 25.862 0.00%
2014-09-11 0 63.50 63.20 63.50 63.50 63.50 99,600 6,324,600 63.500 25.90 25.78 25.90 25.90 25.90 244,168 25.903 0.47%
2014-09-10 0 63.20 63.00 63.20 62.90 63.55 52,468 3,330,370 63.474 25.78 25.70 25.78 25.66 25.92 128,625 25.892 -0.16%
2014-09-08 0 63.30 63.30 63.50 63.30 63.50 15,400 975,410 63.338 25.82 25.82 25.90 25.82 25.90 37,753 25.837 0.48%
2014-09-05 0 63.00 62.85 63.30 63.00 63.00 1,600 100,800 63.000 25.70 25.64 25.82 25.70 25.70 3,922 25.699 0.88%
2014-09-04 0 62.45 62.40 63.00 62.40 62.55 400 24,990 62.475 25.47 25.45 25.70 25.45 25.52 981 25.485 -0.72%
2014-09-03 0 62.90 62.00 62.95 62.70 63.00 5,200 326,670 62.821 25.66 25.29 25.68 25.58 25.70 12,748 25.626 0.32%
2014-09-02 0 62.70 62.70 63.25 - - 0 0 - 25.58 25.58 25.80 - - 0 - 0.16%
2014-09-01 0 62.60 62.60 62.75 62.60 62.60 2,000 125,200 62.600 25.54 25.54 25.60 25.54 25.54 4,903 25.536 -0.24%
2014-08-29 0 62.75 62.65 62.75 62.70 62.80 17,600 1,103,930 62.723 25.60 25.56 25.60 25.58 25.62 43,146 25.586 -0.40%
2014-08-28 0 63.00 62.60 63.00 62.80 63.45 1,800 113,210 62.894 25.70 25.54 25.70 25.62 25.88 4,413 25.656 0.40%
2014-08-27 0 62.75 62.55 62.75 62.75 62.75 3,800 238,450 62.750 25.60 25.52 25.60 25.60 25.60 9,316 25.597 0.00%
2014-08-26 0 62.75 62.65 63.50 62.65 62.80 2,000 125,490 62.745 25.60 25.56 25.90 25.56 25.62 4,903 25.595 -0.48%
2014-08-25 0 63.05 63.00 63.50 62.80 63.55 6,600 416,590 63.120 25.72 25.70 25.90 25.62 25.92 16,180 25.748 -0.71%
2014-08-22 0 63.50 63.25 63.60 63.45 63.50 18,000 1,142,960 63.498 25.90 25.80 25.94 25.88 25.90 44,127 25.902 0.55%
2014-08-21 0 63.15 63.15 65.00 63.00 63.05 2,800 176,430 63.011 25.76 25.76 26.51 25.70 25.72 6,864 25.703 -0.24%
2014-08-20 0 63.30 63.00 63.30 - - 0 0 - 25.82 25.70 25.82 - - 0 - -0.31%
2014-08-19 0 63.50 62.65 63.80 63.20 63.50 1,000 63,260 63.260 25.90 25.56 26.03 25.78 25.90 2,451 25.805 1.28%
2014-08-18 0 62.70 62.70 63.00 62.05 63.30 2,000 125,470 62.735 25.58 25.58 25.70 25.31 25.82 4,903 25.591 -0.63%
2014-08-15 0 63.40 63.40 63.60 63.40 63.40 1,800 114,120 63.400 25.74 25.74 25.82 25.74 25.74 4,434 25.740 -0.16%
2014-08-14 0 63.50 62.70 63.50 63.10 63.50 19,200 1,216,150 63.341 25.78 25.46 25.78 25.62 25.78 47,292 25.716 0.00%
2014-08-13 0 63.50 63.20 63.50 63.50 63.50 19,600 1,244,600 63.500 25.78 25.66 25.78 25.78 25.78 48,278 25.780 0.00%
2014-08-12 0 63.50 63.50 63.55 63.30 63.55 32,980 2,094,112 63.496 25.78 25.78 25.80 25.70 25.80 81,234 25.779 0.16%
2014-08-11 0 63.40 63.00 63.45 62.90 63.50 81,600 5,154,460 63.167 25.74 25.58 25.76 25.54 25.78 200,992 25.645 0.79%
2014-08-08 0 62.90 62.80 63.00 62.65 63.00 3,400 213,930 62.921 25.54 25.50 25.58 25.44 25.58 8,375 25.545 -0.16%
2014-08-07 0 63.00 62.40 63.00 63.00 63.00 400 25,200 63.000 25.58 25.33 25.58 25.58 25.58 985 25.577 0.00%
2014-08-06 0 63.00 62.70 63.20 62.70 63.00 26,400 1,656,500 62.746 25.58 25.46 25.66 25.46 25.58 65,027 25.474 0.48%
2014-08-05 0 62.70 61.95 62.70 62.65 62.70 6,600 413,530 62.656 25.46 25.15 25.46 25.44 25.46 16,257 25.437 0.32%
2014-08-04 0 62.50 61.90 62.50 62.40 62.55 6,000 374,710 62.452 25.37 25.13 25.37 25.33 25.39 14,779 25.354 0.24%
2014-08-01 0 62.35 61.95 62.40 61.55 62.35 9,600 593,540 61.827 25.31 25.15 25.33 24.99 25.31 23,646 25.101 0.81%
2014-07-31 0 61.85 61.85 62.45 61.60 61.65 1,600 98,590 61.619 25.11 25.11 25.35 25.01 25.03 3,941 25.016 -1.04%
2014-07-30 0 62.50 61.30 62.80 61.20 62.50 22,474 1,381,094 61.453 25.37 24.89 25.50 24.85 25.37 55,357 24.949 2.12%
2014-07-29 0 61.20 61.05 61.20 61.00 61.25 8,800 538,450 61.188 24.85 24.79 24.85 24.77 24.87 21,676 24.841 0.00%
2014-07-28 0 61.20 61.10 61.20 60.85 61.20 108,800 6,658,400 61.199 24.85 24.81 24.85 24.70 24.85 267,990 24.846 0.49%
2014-07-25 0 60.90 60.90 61.20 60.90 61.20 2,200 134,420 61.100 24.72 24.72 24.85 24.72 24.85 5,419 24.806 0.25%
2014-07-24 0 60.75 60.70 61.20 60.75 61.15 1,200 73,040 60.867 24.66 24.64 24.85 24.66 24.83 2,956 24.711 -0.57%
2014-07-23 0 61.10 60.85 61.10 61.10 61.10 200 12,220 61.100 24.81 24.70 24.81 24.81 24.81 493 24.806 0.41%
2014-07-22 0 60.85 60.85 61.15 - - 0 0 - 24.70 24.70 24.83 - - 0 - 0.25%
2014-07-21 0 60.70 60.70 61.20 60.70 60.75 1,400 85,030 60.736 24.64 24.64 24.85 24.64 24.66 3,448 24.658 -0.16%
2014-07-18 0 60.80 60.80 61.10 60.80 61.10 2,000 122,080 61.040 24.68 24.68 24.81 24.68 24.81 4,926 24.781 -0.49%
2014-07-17 0 61.10 60.60 61.10 61.10 61.10 1,000 61,100 61.100 24.81 24.60 24.81 24.81 24.81 2,463 24.806 0.00%
2014-07-16 0 61.10 60.40 61.10 61.00 61.10 2,800 171,000 61.071 24.81 24.52 24.81 24.77 24.81 6,897 24.794 0.99%
2014-07-15 0 60.50 60.50 61.00 60.30 60.55 15,774 952,765 60.401 24.56 24.56 24.77 24.48 24.58 38,854 24.522 0.00%
2014-07-14 0 60.50 60.30 60.50 60.50 60.70 3,000 181,830 60.610 24.56 24.48 24.56 24.56 24.64 7,389 24.607 0.00%
2014-07-11 0 60.50 60.50 61.10 60.50 60.60 1,000 60,560 60.560 24.56 24.56 24.81 24.56 24.60 2,463 24.587 0.00%
2014-07-10 0 60.50 60.30 60.50 60.50 60.50 1,000 60,500 60.500 24.56 24.48 24.56 24.56 24.56 2,463 24.562 0.00%
2014-07-09 0 60.50 60.35 61.00 - - 0 0 - 24.56 24.50 24.77 - - 0 - 0.00%
2014-07-08 0 60.50 60.40 61.20 60.30 60.50 8,200 494,990 60.365 24.56 24.52 24.85 24.48 24.56 20,198 24.507 0.33%
2014-07-07 0 60.30 60.25 60.50 60.30 60.75 17,000 1,026,940 60.408 24.48 24.46 24.56 24.48 24.66 41,873 24.525 -0.74%
2014-07-04 0 60.75 60.70 61.00 60.75 60.80 4,800 291,730 60.777 24.66 24.64 24.77 24.66 24.68 11,823 24.675 0.00%
2014-07-03 0 60.75 60.70 61.00 60.75 61.20 6,400 389,560 60.869 24.66 24.64 24.77 24.66 24.85 15,764 24.712 -0.08%
2014-07-02 0 60.80 60.80 61.00 60.80 60.80 10,000 608,000 60.800 24.68 24.68 24.77 24.68 24.68 24,631 24.684 -0.33%
2014-06-30 0 61.00 61.00 61.20 60.80 61.00 22,829 1,392,153 60.982 24.77 24.77 24.85 24.68 24.77 56,231 24.758 0.00%
2014-06-27 0 61.00 60.50 61.00 61.00 61.00 3,800 231,800 61.000 24.77 24.56 24.77 24.77 24.77 9,360 24.765 0.00%
2014-06-26 0 61.00 60.60 61.00 61.00 61.00 5,000 305,000 61.000 24.77 24.60 24.77 24.77 24.77 12,316 24.765 0.00%
2014-06-25 0 61.00 60.50 61.00 61.00 61.00 10,000 610,000 61.000 24.77 24.56 24.77 24.77 24.77 24,631 24.765 0.83%
2014-06-24 0 60.50 60.50 61.00 60.50 60.50 1,000 60,500 60.500 24.56 24.56 24.77 24.56 24.56 2,463 24.562 0.08%
2014-06-23 0 60.45 60.45 61.00 - - 0 0 - 24.54 24.54 24.77 - - 0 - 0.00%
2014-06-20 0 60.45 60.40 61.20 60.45 60.45 400 24,180 60.450 24.54 24.52 24.85 24.54 24.54 985 24.542 -0.08%
2014-06-19 0 60.50 60.40 60.60 60.50 60.50 2,000 121,000 60.500 24.56 24.52 24.60 24.56 24.56 4,926 24.562 0.00%
2014-06-18 0 60.50 60.30 60.50 60.40 60.50 9,912 599,300 60.462 24.56 24.48 24.56 24.52 24.56 24,415 24.547 0.00%
2014-06-17 0 60.50 60.40 60.80 60.50 60.50 36,000 2,178,000 60.500 24.56 24.52 24.68 24.56 24.56 88,673 24.562 0.00%
2014-06-16 0 60.50 60.40 61.20 60.50 60.50 54,200 3,279,100 60.500 24.56 24.52 24.85 24.56 24.56 133,502 24.562 0.00%
2014-06-13 0 60.50 60.40 61.00 60.50 60.90 52,300 3,164,980 60.516 24.56 24.52 24.77 24.56 24.72 128,822 24.569 -0.66%
2014-06-12 0 60.90 60.80 61.00 60.60 60.90 1,800 109,320 60.733 24.72 24.68 24.77 24.60 24.72 4,434 24.657 0.66%
2014-06-11 0 60.50 60.50 60.95 - - 400 24,200 60.500 24.56 24.56 24.74 - - 985 24.562 0.00%
2014-06-10 0 60.50 60.50 60.85 60.50 60.50 3,000 181,500 60.500 24.56 24.56 24.70 24.56 24.56 7,389 24.562 -0.08%
2014-06-09 0 60.55 60.55 60.95 60.50 60.50 7,600 459,800 60.500 24.58 24.58 24.74 24.56 24.56 18,720 24.562 -0.41%
2014-06-06 0 60.80 60.80 60.95 60.80 61.00 4,000 243,600 60.900 24.68 24.68 24.74 24.68 24.77 9,853 24.725 0.00%
2014-06-05 0 60.80 60.75 61.00 60.80 61.00 3,000 182,800 60.933 24.68 24.66 24.77 24.68 24.77 7,389 24.738 0.00%
2014-06-04 0 60.80 60.80 61.00 60.80 61.00 1,800 109,590 60.883 24.68 24.68 24.77 24.68 24.77 4,434 24.718 -0.16%
2014-06-03 0 60.90 60.90 61.00 60.85 61.00 15,200 927,050 60.990 24.72 24.72 24.77 24.70 24.77 37,440 24.761 -0.16%
2014-05-30 0 61.00 60.85 61.00 61.00 61.00 4,800 292,800 61.000 24.77 24.70 24.77 24.77 24.77 11,823 24.765 0.00%
2014-05-29 0 61.00 60.80 61.00 61.00 61.00 1,000 61,000 61.000 24.77 24.68 24.77 24.77 24.77 2,463 24.765 0.00%
2014-05-28 0 61.00 60.85 61.00 60.95 61.00 12,000 731,980 60.998 24.77 24.70 24.77 24.74 24.77 29,558 24.764 -0.33%
2014-05-27 0 61.20 61.00 61.20 61.20 61.20 200 12,240 61.200 24.85 24.77 24.85 24.85 24.85 493 24.846 0.00%
2014-05-26 0 61.20 60.95 61.20 60.85 61.20 10,000 609,300 60.930 24.85 24.74 24.85 24.70 24.85 24,631 24.737 0.49%
2014-05-23 0 60.90 60.85 61.00 60.90 61.20 4,400 268,600 61.045 24.72 24.70 24.77 24.72 24.85 10,838 24.784 -0.49%
2014-05-22 0 61.20 60.95 61.20 60.80 61.20 11,000 672,450 61.132 24.85 24.74 24.85 24.68 24.85 27,095 24.819 0.00%
2014-05-21 0 61.20 61.00 61.20 61.20 61.20 3,000 183,600 61.200 24.85 24.77 24.85 24.85 24.85 7,389 24.846 0.00%
2014-05-20 0 61.20 60.90 61.20 60.90 61.20 1,400 85,480 61.057 24.85 24.72 24.85 24.72 24.85 3,448 24.788 0.49%
2014-05-19 0 60.90 60.60 61.00 60.60 61.30 15,400 937,310 60.864 24.72 24.60 24.77 24.60 24.89 37,932 24.710 -0.16%
2014-05-16 0 61.00 60.80 61.00 61.00 61.00 600 36,600 61.000 24.77 24.68 24.77 24.77 24.77 1,478 24.765 0.00%
2014-05-15 0 61.00 60.85 61.00 - - 0 0 - 24.77 24.70 24.77 - - 0 - 0.00%
2014-05-14 0 61.00 60.80 61.00 60.95 61.00 10,600 646,550 60.995 24.77 24.68 24.77 24.74 24.77 26,109 24.763 0.08%
2014-05-13 0 60.95 60.80 60.95 61.00 61.00 2,000 122,000 61.000 24.74 24.68 24.74 24.77 24.77 4,926 24.765 0.08%
2014-05-12 0 60.90 60.80 60.95 60.90 61.00 5,600 341,330 60.952 24.72 24.68 24.74 24.72 24.77 13,794 24.746 -0.16%
2014-05-09 0 61.00 60.60 61.00 61.00 61.00 4,000 244,000 61.000 24.77 24.60 24.77 24.77 24.77 9,853 24.765 0.49%
2014-05-08 0 60.70 60.55 61.00 60.60 61.00 7,800 474,620 60.849 24.64 24.58 24.77 24.60 24.77 19,212 24.704 -0.33%
2014-05-07 0 60.90 60.70 60.95 60.60 60.95 5,000 304,090 60.818 24.72 24.64 24.74 24.60 24.74 12,316 24.691 -0.08%
2014-05-05 0 60.95 60.85 60.95 60.85 61.00 4,000 243,770 60.943 24.74 24.70 24.74 24.70 24.77 9,853 24.742 0.08%
2014-05-02 0 60.90 60.75 60.90 60.95 61.05 36,400 2,220,400 61.000 24.72 24.66 24.72 24.74 24.79 89,658 24.765 -0.65%
2014-04-30 0 61.30 60.90 61.30 61.40 61.40 600 36,840 61.400 24.89 24.72 24.89 24.93 24.93 1,478 24.928 0.16%
2014-04-29 0 61.20 61.10 62.15 - - 0 0 - 24.85 24.81 25.23 - - 0 - 0.00%
2014-04-28 0 61.20 61.00 62.10 - - 0 0 - 24.85 24.77 25.21 - - 0 - 0.00%
2014-04-25 0 61.20 60.90 61.50 - - 0 0 - 24.85 24.72 24.97 - - 0 - 0.00%
2014-04-24 0 61.20 61.20 61.50 - - 0 0 - 24.85 24.85 24.97 - - 0 - 0.00%
2014-04-23 0 61.20 60.90 61.50 61.50 61.95 22,200 1,366,180 61.540 24.85 24.72 24.97 24.97 25.15 54,682 24.984 0.00%
2014-04-22 0 61.20 61.20 61.35 60.95 60.95 200 12,190 60.950 24.85 24.85 24.91 24.74 24.74 493 24.745 0.41%
2014-04-17 0 60.95 60.95 61.90 60.95 62.00 4,000 247,550 61.888 24.74 24.74 25.13 24.74 25.17 9,853 25.125 0.25%
2014-04-16 0 60.80 60.65 61.55 60.80 61.85 2,200 135,010 61.368 24.68 24.62 24.99 24.68 25.11 5,419 24.915 -0.33%
2014-04-15 0 61.00 61.00 61.15 61.00 62.00 1,200 73,400 61.167 24.77 24.77 24.83 24.77 25.17 2,956 24.833 0.00%
2014-04-14 0 61.00 60.90 61.35 60.90 61.00 13,793 841,284 60.994 24.77 24.72 24.91 24.72 24.77 33,974 24.763 -0.33%
2014-04-11 0 61.20 61.15 61.55 61.20 61.20 200 12,240 61.200 24.85 24.83 24.99 24.85 24.85 493 24.846 0.00%
2014-04-10 0 61.20 61.00 61.50 61.00 61.30 7,775 475,940 61.214 24.85 24.77 24.97 24.77 24.89 19,151 24.852 -0.33%
2014-04-09 0 61.40 61.20 62.25 61.40 62.50 3,200 199,580 62.369 24.93 24.85 25.27 24.93 25.37 7,882 25.321 0.74%
2014-04-08 0 60.95 60.95 61.35 60.95 61.60 14,400 881,310 61.202 24.74 24.74 24.91 24.74 25.01 35,469 24.847 -0.65%
2014-04-07 0 61.35 61.05 61.35 61.00 61.80 4,800 294,730 61.402 24.91 24.79 24.91 24.77 25.09 11,823 24.928 0.74%
2014-04-04 0 60.90 60.90 61.45 60.90 61.05 7,400 450,810 60.920 24.72 24.72 24.95 24.72 24.79 18,227 24.733 -0.16%
2014-04-03 0 61.00 60.80 61.60 61.00 61.20 3,600 219,930 61.092 24.77 24.68 25.01 24.77 24.85 8,867 24.802 -0.25%
2014-04-02 0 61.15 61.15 62.00 61.15 61.45 1,800 110,220 61.233 24.83 24.83 25.17 24.83 24.95 4,434 24.860 0.08%
2014-04-01 0 61.10 61.10 61.90 61.00 61.50 6,400 391,460 61.166 24.81 24.81 25.13 24.77 24.97 15,764 24.832 -0.65%
2014-03-31 0 61.50 61.50 62.00 - - 0 0 - 24.97 24.97 25.17 - - 0 - 0.08%
2014-03-28 0 61.45 61.40 61.50 61.25 61.50 400 24,550 61.375 24.95 24.93 24.97 24.87 24.97 985 24.917 -0.41%
2014-03-27 0 61.70 61.20 62.80 - - 0 0 - 25.05 24.85 25.50 - - 0 - 0.00%
2014-03-26 0 61.70 61.30 62.00 61.70 62.05 6,400 396,750 61.992 25.05 24.89 25.17 25.05 25.19 15,764 25.168 -0.48%
2014-03-25 0 62.00 61.30 62.00 62.00 62.00 600 37,200 62.000 25.17 24.89 25.17 25.17 25.17 1,478 25.171 0.00%
2014-03-24 0 62.00 61.30 62.00 61.95 64.00 16,200 1,008,000 62.222 25.17 24.89 25.17 25.15 25.98 39,903 25.261 1.31%
2014-03-21 0 61.20 61.10 61.60 61.20 61.20 600 36,720 61.200 24.85 24.81 25.01 24.85 24.85 1,478 24.846 0.16%
2014-03-20 0 61.10 61.10 61.45 61.00 61.45 2,600 159,220 61.238 24.81 24.81 24.95 24.77 24.95 6,404 24.862 -0.57%
2014-03-19 0 61.45 61.45 62.00 - - 0 0 - 24.95 24.95 25.17 - - 0 - 0.08%
2014-03-18 0 61.40 61.40 61.90 61.40 61.40 600 36,840 61.400 24.93 24.93 25.13 24.93 24.93 1,478 24.928 0.00%
2014-03-17 0 61.40 61.10 61.40 61.20 61.40 4,856 297,444 61.253 24.93 24.81 24.93 24.85 24.93 11,961 24.868 -0.08%
2014-03-14 0 61.45 61.10 61.45 61.80 61.80 2,000 123,600 61.800 24.95 24.81 24.95 25.09 25.09 4,926 25.090 -0.89%
2014-03-13 0 62.00 62.00 62.10 61.55 61.80 9,400 580,230 61.727 25.17 25.17 25.21 24.99 25.09 23,154 25.060 0.57%
2014-03-12 0 61.65 61.50 61.65 61.50 62.00 26,200 1,614,150 61.609 25.03 24.97 25.03 24.97 25.17 64,534 25.012 -0.48%
2014-03-11 0 61.95 61.70 61.95 62.00 62.00 1,400 86,800 62.000 25.15 25.05 25.15 25.17 25.17 3,448 25.171 1.14%
2014-03-10 0 61.85 61.55 61.85 61.15 62.75 8,000 496,740 62.093 24.87 24.75 24.87 24.59 25.23 19,898 24.964 -0.24%
2014-03-07 0 62.00 62.00 62.15 - - 0 0 - 24.93 24.93 24.99 - - 0 - 0.24%
2014-03-06 0 61.85 61.85 62.25 61.85 62.00 2,800 173,570 61.989 24.87 24.87 25.03 24.87 24.93 6,964 24.923 0.16%
2014-03-05 0 61.75 61.75 61.90 61.75 62.45 2,400 148,560 61.900 24.83 24.83 24.89 24.83 25.11 5,969 24.887 -0.48%
2014-03-04 0 62.05 62.05 62.40 62.00 63.00 2,400 149,440 62.267 24.95 24.95 25.09 24.93 25.33 5,969 25.034 0.00%
2014-03-03 0 62.05 61.80 62.40 62.00 62.05 28,000 1,736,500 62.018 24.95 24.85 25.09 24.93 24.95 69,644 24.934 -0.72%
2014-02-28 0 62.50 62.50 63.00 62.00 62.60 12,888 802,608 62.276 25.13 25.13 25.33 24.93 25.17 32,056 25.038 0.56%
2014-02-27 0 62.15 62.15 62.55 61.60 62.15 2,600 161,050 61.942 24.99 24.99 25.15 24.77 24.99 6,467 24.904 -0.88%
2014-02-26 0 62.70 61.85 62.70 62.70 62.70 7,200 451,440 62.700 25.21 24.87 25.21 25.21 25.21 17,908 25.208 -0.16%
2014-02-25 0 62.80 61.55 62.80 61.85 62.90 2,800 175,410 62.646 25.25 24.75 25.25 24.87 25.29 6,964 25.187 2.11%
2014-02-24 0 61.50 61.50 62.45 61.50 61.50 8,600 528,900 61.500 24.73 24.73 25.11 24.73 24.73 21,391 24.726 -1.20%
2014-02-21 0 62.25 61.55 62.85 62.20 63.05 1,800 112,390 62.439 25.03 24.75 25.27 25.01 25.35 4,477 25.103 1.22%
2014-02-20 0 61.50 61.25 61.50 61.50 63.05 23,000 1,429,130 62.136 24.73 24.63 24.73 24.73 25.35 57,207 24.982 -3.00%
2014-02-19 0 63.40 61.80 63.40 62.65 64.00 2,000 126,900 63.450 25.49 24.85 25.49 25.19 25.73 4,975 25.510 3.93%
2014-02-18 0 61.00 60.90 61.00 61.00 61.00 5,000 305,000 61.000 24.52 24.48 24.52 24.52 24.52 12,436 24.525 0.00%
2014-02-17 0 61.00 60.70 61.40 61.00 61.60 18,200 1,119,510 61.512 24.52 24.40 24.69 24.52 24.77 45,268 24.731 -0.81%
2014-02-14 0 61.50 61.20 61.80 61.20 62.60 4,600 283,810 61.698 24.73 24.61 24.85 24.61 25.17 11,441 24.805 0.82%
2014-02-13 0 61.00 60.95 61.00 60.80 61.30 12,200 746,620 61.198 24.52 24.50 24.52 24.44 24.65 30,345 24.605 -0.41%
2014-02-12 0 61.25 61.25 61.50 61.15 62.10 23,800 1,470,990 61.806 24.63 24.63 24.73 24.59 24.97 59,197 24.849 -2.00%
2014-02-11 0 62.50 61.80 62.00 62.00 62.50 1,200 74,840 62.367 25.13 24.85 24.93 24.93 25.13 2,985 25.074 0.81%
2014-02-10 0 62.00 61.95 62.00 62.00 62.40 16,400 1,021,570 62.291 24.93 24.91 24.93 24.93 25.09 40,791 25.044 0.08%
2014-02-07 0 61.95 61.90 61.95 62.00 62.20 24,400 1,514,860 62.084 24.91 24.89 24.91 24.93 25.01 60,689 24.961 -1.51%
2014-02-06 0 62.90 61.50 63.10 61.55 62.90 5,200 320,720 61.677 25.29 24.73 25.37 24.75 25.29 12,934 24.797 2.28%
2014-02-05 0 61.50 61.50 62.45 - - 0 0 - 24.73 24.73 25.11 - - 0 - 0.00%
2014-02-04 0 61.50 61.10 61.50 61.50 62.00 8,800 543,450 61.756 24.73 24.57 24.73 24.73 24.93 21,888 24.829 -3.15%
2014-01-30 0 63.50 62.80 63.70 - - 0 0 - 25.53 25.25 25.61 - - 0 - 0.00%
2014-01-29 0 63.50 62.60 63.50 63.20 63.50 5,600 354,780 63.354 25.53 25.17 25.53 25.41 25.53 13,929 25.471 0.47%
2014-01-28 0 63.20 62.80 63.20 63.10 63.20 12,800 807,880 63.116 25.41 25.25 25.41 25.37 25.41 31,837 25.375 0.16%
2014-01-27 0 63.10 63.00 63.10 63.10 63.10 11,200 711,120 63.493 25.37 25.33 25.37 25.37 25.37 27,857 25.527 -1.41%
2014-01-24 0 64.00 63.80 64.00 64.00 64.00 800 51,200 64.000 25.73 25.65 25.73 25.73 25.73 1,990 25.731 -0.08%
2014-01-23 0 64.05 63.20 64.90 - - 10,000 640,500 64.050 25.75 25.41 26.09 - - 24,873 25.751 0.00%
2014-01-22 0 64.05 64.05 65.00 64.00 64.05 600 38,420 64.033 25.75 25.75 26.13 25.73 25.75 1,492 25.744 0.00%
2014-01-21 0 64.05 64.05 65.00 64.00 64.05 800 51,230 64.038 25.75 25.75 26.13 25.73 25.75 1,990 25.746 -1.46%
2014-01-20 0 65.00 64.00 65.00 64.00 65.00 1,200 77,420 64.517 26.13 25.73 26.13 25.73 26.13 2,985 25.939 1.56%
2014-01-17 0 64.00 64.00 65.00 64.00 64.00 1,200 76,800 64.000 25.73 25.73 26.13 25.73 25.73 2,985 25.731 0.00%
2014-01-16 0 64.00 64.00 65.00 64.00 64.00 200 12,800 64.000 25.73 25.73 26.13 25.73 25.73 497 25.731 -1.54%
2014-01-15 0 65.00 64.00 65.00 65.00 65.00 1,400 91,000 65.000 26.13 25.73 26.13 26.13 26.13 3,482 26.133 0.00%
2014-01-14 0 65.00 64.50 65.00 65.00 65.00 2,200 143,000 65.000 26.13 25.93 26.13 26.13 26.13 5,472 26.133 0.78%
2014-01-13 0 64.50 63.90 65.00 63.50 64.50 1,600 102,300 63.938 25.93 25.69 26.13 25.53 25.93 3,980 25.706 -0.77%
2014-01-10 0 65.00 64.00 65.00 65.00 66.00 4,000 260,600 65.150 26.13 25.73 26.13 26.13 26.54 9,949 26.193 0.00%
2014-01-09 0 65.00 64.50 65.00 65.00 65.00 800 52,000 65.000 26.13 25.93 26.13 26.13 26.13 1,990 26.133 0.00%
2014-01-08 0 65.00 64.25 65.00 64.25 65.00 5,400 348,300 64.500 26.13 25.83 26.13 25.83 26.13 13,431 25.932 0.62%
2014-01-07 0 64.60 64.60 65.00 64.60 64.70 1,000 64,620 64.620 25.97 25.97 26.13 25.97 26.01 2,487 25.980 0.94%
2014-01-06 0 64.00 63.15 64.60 63.15 64.00 2,800 177,090 63.246 25.73 25.39 25.97 25.39 25.73 6,964 25.428 1.19%
2014-01-03 0 63.25 63.25 64.25 63.10 64.95 3,400 215,030 63.244 25.43 25.43 25.83 25.37 26.11 8,457 25.427 -1.17%
2014-01-02 0 64.00 63.65 64.00 64.00 64.00 1,000 64,000 64.000 25.73 25.59 25.73 25.73 25.73 2,487 25.731 -1.54%
2013-12-31 0 65.00 63.60 65.00 - - 0 0 - 26.13 25.57 26.13 - - 0 - 0.00%
2013-12-30 0 65.00 63.50 65.00 63.05 65.50 5,887 382,977 65.055 26.13 25.53 26.13 25.35 26.33 14,643 26.155 2.52%
2013-12-27 0 63.40 63.40 64.40 63.10 63.50 11,000 695,740 63.249 25.49 25.49 25.89 25.37 25.53 27,360 25.429 -0.24%
2013-12-24 0 63.55 63.55 64.50 63.50 63.50 1,200 76,200 63.500 25.55 25.55 25.93 25.53 25.53 2,985 25.530 -1.70%
2013-12-23 0 64.65 63.15 64.65 65.00 65.80 1,600 104,360 65.225 25.99 25.39 25.99 26.13 26.45 3,980 26.224 -1.30%
2013-12-20 0 65.50 63.20 66.00 64.00 65.50 6,200 404,080 65.174 26.33 25.41 26.54 25.73 26.33 15,421 26.203 3.97%
2013-12-19 0 63.00 60.80 64.00 63.00 63.00 800 50,400 63.000 25.33 24.44 25.73 25.33 25.33 1,990 25.329 -1.56%
2013-12-18 0 64.00 64.00 64.50 64.00 64.00 1,000 64,000 64.000 25.73 25.73 25.93 25.73 25.73 2,487 25.731 0.79%
2013-12-17 0 63.50 63.50 65.80 - - 0 0 - 25.53 25.53 26.45 - - 0 - 0.00%
2013-12-16 0 63.50 63.50 65.50 63.50 63.50 800 50,800 63.500 25.53 25.53 26.33 25.53 25.53 1,990 25.530 -0.78%
2013-12-13 0 64.00 63.80 65.15 - - 0 0 - 25.73 25.65 26.19 - - 0 - 0.00%
2013-12-12 0 64.00 63.75 65.50 64.00 64.00 2,000 128,000 64.000 25.73 25.63 26.33 25.73 25.73 4,975 25.731 -0.47%
2013-12-11 0 64.30 64.20 65.20 64.20 64.30 3,200 205,740 64.294 25.85 25.81 26.21 25.81 25.85 7,959 25.849 -0.46%
2013-12-10 0 64.60 64.60 65.00 - - 2 131 65.500 25.97 25.97 26.13 - - 5 26.334 0.23%
2013-12-09 0 64.45 64.45 65.50 64.45 64.50 1,200 77,380 64.483 25.91 25.91 26.33 25.91 25.93 2,985 25.925 -0.85%
2013-12-06 0 65.00 64.35 65.50 - - 0 0 - 26.13 25.87 26.33 - - 0 - 0.00%
2013-12-05 0 65.00 64.40 65.20 65.00 65.00 2,000 130,000 65.000 26.13 25.89 26.21 26.13 26.13 4,975 26.133 0.78%
2013-12-04 0 64.50 64.45 65.00 64.50 64.50 2,000 129,000 64.500 25.93 25.91 26.13 25.93 25.93 4,975 25.932 -0.77%
2013-12-03 0 65.00 64.85 65.50 64.80 65.00 4,800 311,840 64.967 26.13 26.07 26.33 26.05 26.13 11,939 26.120 0.00%
2013-12-02 0 65.00 64.60 65.50 64.80 65.00 4,800 311,340 64.863 26.13 25.97 26.33 26.05 26.13 11,939 26.078 0.00%
2013-11-29 0 65.00 64.85 65.30 65.00 65.30 17,600 1,144,120 65.007 26.13 26.07 26.25 26.13 26.25 43,776 26.136 -0.54%
2013-11-28 0 65.35 65.30 65.50 65.35 65.35 1,000 65,380 65.380 26.27 26.25 26.33 26.27 26.27 2,487 26.286 -0.31%
2013-11-27 0 65.55 65.35 65.50 - - 0 0 - 26.35 26.27 26.33 - - 0 - -0.30%
2013-11-26 0 65.75 65.25 65.75 - - 0 0 - 26.43 26.23 26.43 - - 0 - 0.00%
2013-11-25 0 65.75 65.05 66.00 - - 0 0 - 26.43 26.15 26.54 - - 0 - 0.00%
2013-11-22 0 65.75 65.25 66.00 65.75 65.75 3,000 197,250 65.750 26.43 26.23 26.54 26.43 26.43 7,462 26.435 0.00%
2013-11-21 0 65.75 65.65 66.50 65.75 65.75 1,400 92,050 65.750 26.43 26.39 26.74 26.43 26.43 3,482 26.435 -1.13%
2013-11-20 0 66.50 66.00 66.50 65.80 66.50 16,400 1,084,800 66.146 26.74 26.54 26.74 26.45 26.74 40,791 26.594 0.00%
2013-11-19 0 66.50 66.00 66.50 66.00 66.50 38,600 2,560,860 66.344 26.74 26.54 26.74 26.54 26.74 96,009 26.673 0.00%
2013-11-18 0 66.50 66.00 66.50 65.25 66.70 10,400 685,900 65.952 26.74 26.54 26.74 26.23 26.82 25,868 26.516 2.15%
2013-11-15 0 65.10 64.60 65.50 - - 0 0 - 26.17 25.97 26.33 - - 0 - 0.00%
2013-11-14 0 65.10 65.10 65.50 - - 0 0 - 26.17 26.17 26.33 - - 0 - 0.00%
2013-11-13 0 65.10 65.00 65.50 65.10 65.10 200 13,020 65.100 26.17 26.13 26.33 26.17 26.17 497 26.173 -0.91%
2013-11-12 0 65.70 64.60 65.70 65.70 65.70 1,000 65,700 65.700 26.41 25.97 26.41 26.41 26.41 2,487 26.415 0.00%
2013-11-11 0 65.70 65.70 65.80 65.70 66.20 4,800 316,700 65.979 26.41 26.41 26.45 26.41 26.62 11,939 26.527 0.15%
2013-11-08 0 67.00 66.85 67.80 66.85 67.00 40,800 2,733,360 66.994 26.37 26.32 26.69 26.32 26.37 103,646 26.372 0.00%
2013-11-07 0 67.00 66.50 67.30 67.00 67.00 22,200 1,487,400 67.000 26.37 26.18 26.49 26.37 26.37 56,396 26.374 0.90%
2013-11-06 0 66.40 66.40 67.00 66.40 66.70 1,000 66,640 66.640 26.14 26.14 26.37 26.14 26.26 2,540 26.233 -0.45%
2013-11-05 0 66.70 66.00 66.70 66.00 66.70 2,600 172,020 66.162 26.26 25.98 26.26 25.98 26.26 6,605 26.044 -0.45%
2013-11-04 0 67.00 66.00 67.00 67.00 67.00 12,400 830,800 67.000 26.37 25.98 26.37 26.37 26.37 31,500 26.374 0.00%
2013-11-01 0 67.00 67.00 67.50 66.50 67.10 16,200 1,084,840 66.965 26.37 26.37 26.57 26.18 26.41 41,154 26.361 0.15%
2013-10-31 0 66.90 66.40 66.90 66.90 67.00 26,600 1,781,920 66.989 26.33 26.14 26.33 26.33 26.37 67,573 26.370 0.60%
2013-10-30 0 66.50 66.50 67.50 66.50 67.00 12,800 856,200 66.891 26.18 26.18 26.57 26.18 26.37 32,516 26.331 0.45%
2013-10-29 0 66.20 66.20 67.00 66.20 66.20 1,000 66,200 66.200 26.06 26.06 26.37 26.06 26.06 2,540 26.059 0.30%
2013-10-28 0 66.00 65.20 68.00 65.00 66.00 800 52,400 65.500 25.98 25.67 26.77 25.59 25.98 2,032 25.784 0.53%
2013-10-25 0 65.65 65.50 65.65 65.65 65.65 2,200 144,430 65.650 25.84 25.78 25.84 25.84 25.84 5,589 25.843 -0.53%
2013-10-24 0 66.00 65.45 66.20 66.00 66.00 3,000 198,000 66.000 25.98 25.76 26.06 25.98 25.98 7,621 25.981 0.00%
2013-10-23 0 66.00 65.50 66.10 - - 0 0 - 25.98 25.78 26.02 - - 0 - 0.00%
2013-10-22 0 66.00 65.40 67.00 66.00 66.00 3,800 250,800 66.000 25.98 25.74 26.37 25.98 25.98 9,653 25.981 0.00%
2013-10-21 0 66.00 66.00 68.00 66.00 66.20 3,200 211,480 66.088 25.98 25.98 26.77 25.98 26.06 8,129 26.015 -0.30%
2013-10-18 0 66.20 65.70 66.20 65.70 66.20 800 52,860 66.075 26.06 25.86 26.06 25.86 26.06 2,032 26.010 -0.15%
2013-10-17 0 66.30 66.20 66.30 66.20 66.30 1,200 79,480 66.233 26.10 26.06 26.10 26.06 26.10 3,048 26.073 0.15%
2013-10-16 0 66.20 66.05 66.20 66.05 66.20 1,200 79,320 66.100 26.06 26.00 26.06 26.00 26.06 3,048 26.020 -0.30%
2013-10-15 0 66.40 65.35 66.40 - - 0 0 - 26.14 25.72 26.14 - - 0 - 0.00%
2013-10-11 0 66.40 66.00 66.40 66.20 66.40 1,600 106,040 66.275 26.14 25.98 26.14 26.06 26.14 4,065 26.089 0.61%
2013-10-10 0 66.00 66.00 66.80 66.00 66.00 600 39,600 66.000 25.98 25.98 26.30 25.98 25.98 1,524 25.981 0.00%
2013-10-09 0 66.00 66.00 66.60 66.00 66.00 200 13,200 66.000 25.98 25.98 26.22 25.98 25.98 508 25.981 0.00%
2013-10-08 0 66.00 65.30 66.00 66.00 66.50 5,600 369,900 66.054 25.98 25.71 25.98 25.98 26.18 14,226 26.002 0.00%
2013-10-07 0 66.00 66.00 66.90 66.00 66.90 6,201 410,326 66.171 25.98 25.98 26.33 25.98 26.33 15,753 26.048 -0.45%
2013-10-04 0 66.30 66.30 67.20 66.20 67.60 1,200 80,540 67.117 26.10 26.10 26.45 26.06 26.61 3,048 26.420 -1.49%
2013-10-03 0 67.30 67.30 67.35 65.50 67.30 28,200 1,890,100 67.025 26.49 26.49 26.51 25.78 26.49 71,638 26.384 -0.30%
2013-10-02 0 67.50 66.55 67.50 67.00 67.50 6,200 415,500 67.016 26.57 26.20 26.57 26.37 26.57 15,750 26.381 0.00%
2013-09-30 0 67.50 67.10 67.50 67.00 67.80 4,000 268,760 67.190 26.57 26.41 26.57 26.37 26.69 10,161 26.449 -0.44%
2013-09-27 0 67.80 67.30 67.95 67.00 68.20 30,200 2,041,150 67.588 26.69 26.49 26.75 26.37 26.85 76,719 26.606 0.89%
2013-09-26 0 67.20 67.00 67.40 66.80 69.80 38,400 2,576,980 67.109 26.45 26.37 26.53 26.30 27.48 97,549 26.417 0.83%
2013-09-25 0 66.65 66.00 67.00 65.80 67.80 14,800 987,420 66.718 26.24 25.98 26.37 25.90 26.69 37,597 26.263 1.76%
2013-09-24 0 65.50 65.50 66.50 65.50 66.20 4,000 263,700 65.925 25.78 25.78 26.18 25.78 26.06 10,161 25.951 0.31%
2013-09-23 0 65.30 65.00 65.50 65.30 65.30 3,000 195,900 65.300 25.71 25.59 25.78 25.71 25.71 7,621 25.705 0.00%
2013-09-19 0 65.30 65.00 66.30 65.10 65.30 8,000 521,600 65.200 25.71 25.59 26.10 25.63 25.71 20,323 25.666 0.46%
2013-09-18 0 65.00 64.80 65.30 65.00 65.30 6,000 391,000 65.167 25.59 25.51 25.71 25.59 25.71 15,242 25.653 0.00%
2013-09-17 0 65.00 64.95 65.50 65.00 65.50 15,000 975,100 65.007 25.59 25.57 25.78 25.59 25.78 38,105 25.590 -0.76%
2013-09-16 0 65.50 65.10 66.30 65.10 65.50 6,000 392,100 65.350 25.78 25.63 26.10 25.63 25.78 15,242 25.725 0.77%
2013-09-13 0 65.00 65.00 65.50 65.00 65.50 6,000 391,500 65.250 25.59 25.59 25.78 25.59 25.78 15,242 25.685 -0.76%
2013-09-12 0 65.50 65.05 65.90 65.00 65.50 33,800 2,201,740 65.140 25.78 25.61 25.94 25.59 25.78 85,864 25.642 0.00%
2013-09-11 0 65.50 65.00 65.50 65.00 66.00 4,600 299,400 65.087 25.78 25.59 25.78 25.59 25.98 11,686 25.621 0.77%
2013-09-10 0 65.00 65.00 65.50 65.00 65.00 5,200 338,000 65.000 25.59 25.59 25.78 25.59 25.59 13,210 25.587 -0.76%
2013-09-09 0 65.50 65.00 65.50 65.00 65.50 5,800 378,400 65.241 25.78 25.59 25.78 25.59 25.78 14,734 25.682 0.61%
2013-09-06 0 65.10 65.00 66.00 65.00 65.50 12,800 836,280 65.334 25.63 25.59 25.98 25.59 25.78 32,516 25.719 -2.54%
2013-09-05 0 66.80 66.50 67.50 65.00 66.80 7,800 517,640 66.364 26.30 26.18 26.57 25.59 26.30 19,815 26.124 0.45%
2013-09-04 0 66.50 66.00 66.80 66.50 66.50 1,000 66,500 66.500 26.18 25.98 26.30 26.18 26.18 2,540 26.177 0.00%
2013-09-03 0 66.50 64.50 66.90 66.50 66.50 400 26,600 66.500 26.18 25.39 26.33 26.18 26.18 1,016 26.177 0.00%
2013-09-02 0 66.50 65.80 66.50 65.80 66.50 9,800 648,320 66.155 26.18 25.90 26.18 25.90 26.18 24,895 26.042 1.06%
2013-08-30 0 65.80 63.90 65.80 65.80 66.00 3,001 197,865 65.933 25.90 25.15 25.90 25.90 25.98 7,624 25.954 2.81%
2013-08-29 0 64.00 63.85 65.70 64.00 64.00 3,800 243,200 64.000 25.19 25.13 25.86 25.19 25.19 9,653 25.193 0.00%
2013-08-28 0 64.00 63.00 64.00 64.50 64.50 200 12,900 64.500 25.19 24.80 25.19 25.39 25.39 508 25.390 -2.29%
2013-08-27 0 65.50 64.50 66.00 63.85 65.50 1,800 116,340 64.633 25.78 25.39 25.98 25.13 25.78 4,573 25.443 2.50%
2013-08-26 0 63.90 63.90 64.90 63.90 63.90 2,000 127,800 63.900 25.15 25.15 25.55 25.15 25.15 5,081 25.154 -1.08%
2013-08-23 0 64.60 64.60 65.80 63.40 64.60 1,400 89,280 63.771 25.43 25.43 25.90 24.96 25.43 3,556 25.103 0.94%
2013-08-22 0 64.00 64.00 65.85 64.00 64.00 4,000 256,000 64.000 25.19 25.19 25.92 25.19 25.19 10,161 25.193 -1.31%
2013-08-21 0 64.85 64.05 65.00 64.80 65.00 4,800 311,300 64.854 25.53 25.21 25.59 25.51 25.59 12,194 25.530 0.39%
2013-08-20 0 64.60 64.60 66.00 64.00 64.60 2,600 167,350 64.365 25.43 25.43 25.98 25.19 25.43 6,605 25.337 1.57%
2013-08-19 0 63.60 62.90 66.55 63.60 63.60 1,200 76,320 63.600 25.04 24.76 26.20 25.04 25.04 3,048 25.036 -0.24%
2013-08-16 0 63.75 63.60 64.00 63.35 63.75 8,000 508,390 63.549 25.09 25.04 25.19 24.94 25.09 20,323 25.016 0.00%
2013-08-15 0 63.75 63.60 63.75 63.50 63.90 10,800 688,340 63.735 25.09 25.04 25.09 25.00 25.15 27,436 25.089 0.00%
2013-08-13 0 63.75 63.65 63.75 63.60 63.80 8,000 509,820 63.728 25.09 25.06 25.09 25.04 25.11 20,323 25.086 -0.39%
2013-08-12 0 64.00 64.00 64.60 63.80 64.65 5,600 358,460 64.011 25.19 25.19 25.43 25.11 25.45 14,226 25.198 -0.93%
2013-08-09 0 64.60 64.00 65.00 - - 0 0 - 25.43 25.19 25.59 - - 0 - 0.00%
2013-08-08 0 64.60 64.50 65.30 64.60 64.60 15,000 969,000 64.600 25.43 25.39 25.71 25.43 25.43 38,105 25.430 0.16%
2013-08-07 0 64.50 64.50 65.20 64.50 64.60 7,200 465,060 64.592 25.39 25.39 25.67 25.39 25.43 18,291 25.426 -1.38%
2013-08-06 0 65.40 64.20 65.40 64.30 65.50 3,200 207,020 64.694 25.74 25.27 25.74 25.31 25.78 8,129 25.466 2.19%
2013-08-05 0 64.00 65.00 65.50 64.00 65.50 2,800 180,260 64.379 25.19 25.59 25.78 25.19 25.78 7,113 25.342 -2.14%
2013-08-02 0 65.40 64.50 65.45 65.40 65.50 2,400 157,160 65.483 25.74 25.39 25.76 25.74 25.78 6,097 25.777 -0.61%
2013-08-01 0 65.80 65.80 66.30 65.80 65.80 2,000 131,600 65.800 25.90 25.90 26.10 25.90 25.90 5,081 25.902 -0.90%
2013-07-31 0 66.40 64.00 66.40 - - 0 0 - 26.14 25.19 26.14 - - 0 - -0.30%
2013-07-30 0 66.60 64.50 66.80 - - 0 0 - 26.22 25.39 26.30 - - 0 - 0.00%
2013-07-29 0 66.60 63.00 66.80 - - 0 0 - 26.22 24.80 26.30 - - 0 - 0.00%
2013-07-26 0 66.60 66.60 66.70 65.80 65.80 4,000 263,200 65.800 26.22 26.22 26.26 25.90 25.90 10,161 25.902 0.91%
2013-07-25 0 66.00 62.00 66.00 - - 0 0 - 25.98 24.41 25.98 - - 0 - 0.00%
2013-07-24 0 66.00 63.50 66.00 - - 0 0 - 25.98 25.00 25.98 - - 0 - 0.00%
2013-07-23 0 66.00 62.00 66.00 65.80 66.00 4,400 289,600 65.818 25.98 24.41 25.98 25.90 25.98 11,178 25.909 0.30%
2013-07-22 0 65.80 64.40 66.00 65.80 65.80 200 13,160 65.800 25.90 25.35 25.98 25.90 25.90 508 25.902 1.54%
2013-07-19 0 65.10 64.50 65.10 65.10 65.10 200 13,020 65.100 25.51 25.27 25.51 25.51 25.51 510 25.508 0.00%
2013-07-18 0 65.10 65.10 65.50 65.10 65.10 1,000 65,100 65.100 25.51 25.51 25.67 25.51 25.51 2,552 25.508 0.15%
2013-07-17 0 65.00 65.00 65.40 64.70 65.00 2,218 143,781 64.825 25.47 25.47 25.63 25.35 25.47 5,661 25.400 0.78%
2013-07-16 0 64.50 63.00 64.80 - - 0 0 - 25.27 24.69 25.39 - - 0 - 0.00%
2013-07-15 0 64.50 64.00 66.00 - - 0 0 - 25.27 25.08 25.86 - - 0 - 0.00%
2013-07-12 0 64.50 62.50 65.00 - - 0 0 - 25.27 24.49 25.47 - - 0 - 0.00%
2013-07-11 0 64.50 62.50 65.00 - - 0 0 - 25.27 24.49 25.47 - - 0 - 0.00%
2013-07-10 0 64.50 63.50 64.80 64.50 64.50 200 12,900 64.500 25.27 24.88 25.39 25.27 25.27 510 25.273 1.57%
2013-07-09 0 63.50 63.20 64.80 63.50 65.00 2,600 166,360 63.985 24.88 24.76 25.39 24.88 25.47 6,635 25.071 -2.31%
2013-07-08 0 65.00 63.00 65.00 - - 0 0 - 25.47 24.69 25.47 - - 0 - 0.00%
2013-07-05 0 65.00 62.90 65.30 - - 0 0 - 25.47 24.65 25.59 - - 0 - 0.00%
2013-07-04 0 65.00 61.50 65.30 - - 0 0 - 25.47 24.10 25.59 - - 0 - 0.00%
2013-07-03 0 65.00 63.05 71.00 - - 0 0 - 25.47 24.71 27.82 - - 0 - 0.00%
2013-07-02 0 65.00 63.50 65.50 - - 0 0 - 25.47 24.88 25.67 - - 0 - 0.00%
2013-06-28 0 65.00 65.00 65.95 64.95 65.00 2,200 142,950 64.977 25.47 25.47 25.84 25.45 25.47 5,615 25.460 0.62%
2013-06-27 0 64.60 64.50 64.80 64.40 64.60 2,800 180,800 64.571 25.31 25.27 25.39 25.23 25.31 7,146 25.301 1.73%
2013-06-26 0 63.50 62.50 63.95 63.50 63.50 1,000 63,500 63.500 24.88 24.49 25.06 24.88 24.88 2,552 24.881 0.79%
2013-06-25 0 63.00 63.00 64.00 62.00 62.00 200 12,400 62.000 24.69 24.69 25.08 24.29 24.29 510 24.294 3.28%
2013-06-24 0 61.00 61.00 68.80 59.50 61.50 12,687 765,398 60.329 23.90 23.90 26.96 23.31 24.10 32,379 23.639 -1.29%
2013-06-21 0 61.80 61.60 62.00 61.80 62.00 34,600 2,144,940 61.992 24.22 24.14 24.29 24.22 24.29 88,303 24.291 -3.74%
2013-06-20 0 64.20 63.80 64.50 64.00 64.50 13,400 862,330 64.353 25.16 25.00 25.27 25.08 25.27 34,198 25.216 -1.46%
2013-06-19 0 65.15 64.60 65.15 65.15 66.35 25,000 1,641,040 65.642 25.53 25.31 25.53 25.53 26.00 63,803 25.721 -2.76%
2013-06-18 0 67.00 66.35 67.00 67.00 67.00 2,000 134,000 67.000 26.25 26.00 26.25 26.25 26.25 5,104 26.253 0.00%
2013-06-17 0 67.00 66.60 67.00 66.90 67.00 21,400 1,433,720 66.996 26.25 26.10 26.25 26.21 26.25 54,615 26.251 -0.89%
2013-06-14 0 67.60 67.10 68.00 67.60 68.80 400 27,280 68.200 26.49 26.29 26.64 26.49 26.96 1,021 26.723 -4.11%
2013-06-13 0 70.50 69.20 71.50 69.20 70.50 600 41,840 69.733 27.62 27.11 28.02 27.11 27.62 1,531 27.324 -0.14%
2013-06-11 0 70.60 70.60 70.75 69.80 69.80 1,000 69,800 69.800 27.66 27.66 27.72 27.35 27.35 2,552 27.350 -0.35%
2013-06-10 0 70.85 68.00 71.50 - - 0 0 - 27.76 26.64 28.02 - - 0 - 0.00%
2013-06-07 0 70.85 70.00 70.85 70.85 70.85 200 14,170 70.850 27.76 27.43 27.76 27.76 27.76 510 27.761 1.21%
2013-06-06 0 70.00 68.50 71.00 - - 0 0 - 27.43 26.84 27.82 - - 0 - 0.00%
2013-06-05 0 70.00 68.00 71.00 - - 0 0 - 27.43 26.64 27.82 - - 0 - 0.00%
2013-06-04 0 70.00 70.80 71.00 69.00 69.00 400 27,600 69.000 27.43 27.74 27.82 27.04 27.04 1,021 27.036 -0.71%
2013-06-03 0 70.50 69.00 71.00 - - 0 0 - 27.62 27.04 27.82 - - 0 - 0.00%
2013-05-31 0 70.50 70.50 71.00 - - 0 0 - 27.62 27.62 27.82 - - 0 - 0.00%
2013-05-30 0 70.50 70.25 70.50 70.00 71.10 12,200 865,440 70.938 27.62 27.53 27.62 27.43 27.86 31,136 27.796 -0.70%
2013-05-29 0 71.00 71.00 71.50 71.00 71.70 7,800 556,040 71.287 27.82 27.82 28.02 27.82 28.09 19,906 27.933 -0.42%
2013-05-28 0 71.30 71.30 71.90 - - 0 0 - 27.94 27.94 28.17 - - 0 - 0.14%
2013-05-27 0 71.20 71.20 72.00 - - 0 0 - 27.90 27.90 28.21 - - 0 - 0.28%
2013-05-24 0 71.00 71.00 72.00 71.00 71.00 400 28,400 71.000 27.82 27.82 28.21 27.82 27.82 1,021 27.820 -1.39%
2013-05-23 0 72.00 70.60 72.50 - - 0 0 - 28.21 27.66 28.41 - - 0 - 0.00%
2013-05-22 0 72.00 71.05 72.40 - - 0 0 - 28.21 27.84 28.37 - - 0 - 0.00%
2013-05-21 0 72.00 71.05 72.50 - - 4,750 342,000 72.000 28.21 27.84 28.41 - - 12,123 28.212 0.00%
2013-05-20 0 72.00 71.05 72.00 - - 0 0 - 28.21 27.84 28.21 - - 0 - 0.00%
2013-05-16 0 72.00 71.50 72.50 72.00 72.50 12,000 865,000 72.083 28.21 28.02 28.41 28.21 28.41 30,625 28.245 -0.28%
2013-05-15 0 72.20 71.50 72.50 - - 0 0 - 28.29 28.02 28.41 - - 0 - 0.00%
2013-05-14 0 72.20 72.20 72.50 71.50 71.50 200 14,300 71.500 28.29 28.29 28.41 28.02 28.02 510 28.016 -0.41%
2013-05-13 0 72.50 71.50 72.50 - - 0 0 - 28.41 28.02 28.41 - - 0 - 0.00%
2013-05-10 0 72.50 71.00 72.50 - - 0 0 - 28.41 27.82 28.41 - - 0 - 0.00%
2013-05-09 0 72.50 72.00 72.50 72.50 72.50 1,200 87,000 72.500 28.41 28.21 28.41 28.41 28.41 3,063 28.408 0.00%
2013-05-08 0 72.50 71.50 72.50 72.50 72.50 800 58,000 72.500 28.41 28.02 28.41 28.41 28.41 2,042 28.408 0.00%
2013-05-07 0 72.50 72.00 72.50 72.00 72.50 14,200 1,028,700 72.444 28.41 28.21 28.41 28.21 28.41 36,240 28.386 0.00%
2013-05-06 0 72.50 71.50 72.50 - - 0 0 - 28.41 28.02 28.41 - - 0 - 0.00%
2013-05-03 0 72.50 70.50 72.50 71.60 72.50 9,388 676,780 72.090 28.41 27.62 28.41 28.06 28.41 23,959 28.247 0.97%
2013-05-02 0 71.80 71.80 71.90 71.10 71.80 2,200 157,260 71.482 28.13 28.13 28.17 27.86 28.13 5,615 28.009 1.13%
2013-04-30 0 71.00 70.60 71.90 - - 0 0 - 27.82 27.66 28.17 - - 0 - 0.00%
2013-04-29 0 71.00 70.60 71.90 - - 0 0 - 27.82 27.66 28.17 - - 0 - 0.00%
2013-04-26 0 71.00 70.50 71.90 71.00 71.00 1,000 71,000 71.000 27.82 27.62 28.17 27.82 27.82 2,552 27.820 0.00%
2013-04-25 0 71.00 70.60 71.50 - - 0 0 - 27.82 27.66 28.02 - - 0 - 0.00%
2013-04-24 0 71.00 70.60 71.95 - - 0 0 - 27.82 27.66 28.19 - - 0 - 0.00%
2013-04-23 0 71.00 71.00 71.95 71.00 71.00 400 28,400 71.000 27.82 27.82 28.19 27.82 27.82 1,021 27.820 0.00%
2013-04-22 0 71.00 70.50 71.95 - - 400 28,200 70.500 27.82 27.62 28.19 - - 1,021 27.624 0.00%
2013-04-19 0 71.00 71.00 71.60 71.00 71.00 1,000 71,000 71.000 27.82 27.82 28.06 27.82 27.82 2,552 27.820 -1.25%
2013-04-18 0 71.90 71.00 71.90 - - 0 0 - 28.17 27.82 28.17 - - 0 - 0.00%
2013-04-17 0 71.90 71.10 72.00 - - 0 0 - 28.17 27.86 28.21 - - 0 - 0.00%
2013-04-16 0 71.90 70.80 72.00 71.90 71.90 1,400 100,660 71.900 28.17 27.74 28.21 28.17 28.17 3,573 28.173 0.00%
2013-04-15 0 71.90 - 71.90 72.00 72.00 600 43,200 72.000 28.17 - 28.17 28.21 28.21 1,531 28.212 -0.14%
2013-04-12 0 72.00 71.00 72.00 - - 0 0 - 28.21 27.82 28.21 - - 0 - 0.00%
2013-04-11 0 72.00 71.50 72.00 72.00 72.00 3,200 230,400 72.000 28.21 28.02 28.21 28.21 28.21 8,167 28.212 0.14%
2013-04-10 0 71.90 70.25 72.00 - - 0 0 - 28.17 27.53 28.21 - - 0 - 0.00%
2013-04-09 0 71.90 71.90 72.00 - - 0 0 - 28.17 28.17 28.21 - - 0 - 1.27%
2013-04-08 0 71.00 71.00 - 70.05 70.05 1,000 70,050 70.050 27.82 27.82 - 27.45 27.45 2,552 27.448 0.71%
2013-04-05 0 70.50 70.00 71.50 70.50 70.55 2,200 155,140 70.518 27.62 27.43 28.02 27.62 27.64 5,615 27.631 -1.40%
2013-04-03 0 71.50 71.40 72.00 71.50 72.00 3,200 229,400 71.688 28.02 27.98 28.21 28.02 28.21 8,167 28.089 -0.69%
2013-04-02 0 72.00 71.00 72.00 72.00 72.00 1,400 100,800 72.000 28.21 27.82 28.21 28.21 28.21 3,573 28.212 0.07%
2013-03-28 0 71.95 71.95 72.00 71.25 71.25 1,000 71,250 71.250 28.19 28.19 28.21 27.92 27.92 2,552 27.918 0.49%
2013-03-27 0 71.60 71.60 72.00 71.60 71.60 2,000 143,200 71.600 28.06 28.06 28.21 28.06 28.06 5,104 28.055 -0.56%
2013-03-26 0 72.00 71.55 72.00 71.55 72.00 800 57,510 71.888 28.21 28.04 28.21 28.04 28.21 2,042 28.168 -0.14%
2013-03-25 0 72.10 71.30 73.00 72.10 72.10 400 28,840 72.100 28.25 27.94 28.60 28.25 28.25 1,021 28.251 -1.30%
2013-03-22 0 73.05 72.05 73.05 72.00 73.05 2,800 202,220 72.221 28.62 28.23 28.62 28.21 28.62 7,146 28.299 -2.60%
2013-03-21 0 75.00 74.10 75.50 - - 0 0 - 29.39 29.03 29.58 - - 0 - 0.00%
2013-03-20 0 75.00 73.00 75.40 75.00 75.00 1,000 75,000 75.000 29.39 28.60 29.54 29.39 29.39 2,552 29.387 1.28%
2013-03-19 0 74.05 74.05 75.00 64.50 64.50 800 51,600 64.500 29.02 29.02 29.39 25.27 25.27 2,042 25.273 2.14%
2013-03-18 0 72.50 72.50 75.00 71.50 71.50 1,400 100,100 71.500 28.41 28.41 29.39 28.02 28.02 3,573 28.016 -3.97%
2013-03-15 0 75.50 69.00 76.00 - - 0 0 - 29.58 27.04 29.78 - - 0 - 0.00%
2013-03-14 0 75.50 70.00 75.50 - - 0 0 - 29.58 27.43 29.58 - - 0 - 0.00%
2013-03-13 0 75.50 69.05 76.75 - - 0 0 - 29.58 27.06 30.07 - - 0 - 0.00%
2013-03-12 0 75.50 68.80 76.45 75.50 76.50 800 60,960 76.200 29.58 26.96 29.96 29.58 29.98 2,042 29.858 -0.26%
2013-03-11 0 76.30 75.40 76.50 - - 0 0 - 29.66 29.31 29.74 - - 0 - 0.00%
2013-03-08 0 76.30 75.10 77.00 76.00 76.30 4,000 304,360 76.090 29.66 29.20 29.93 29.55 29.66 10,289 29.580 1.06%
2013-03-07 0 75.50 74.65 76.00 75.50 75.50 1,800 135,900 75.500 29.35 29.02 29.55 29.35 29.35 4,630 29.351 0.00%
2013-03-06 0 75.50 74.10 76.00 74.10 75.50 9,950 744,940 74.868 29.35 28.81 29.55 28.81 29.35 25,595 29.105 3.42%
2013-03-05 0 73.00 70.00 - 73.00 73.00 1,000 73,000 73.000 28.38 27.21 - 28.38 28.38 2,572 28.379 0.00%
2013-03-04 0 73.00 73.00 73.50 73.00 73.00 800 58,400 73.000 28.38 28.38 28.57 28.38 28.38 2,058 28.379 0.00%
2013-03-01 0 73.00 71.50 73.50 73.00 73.00 5,400 394,200 73.000 28.38 27.80 28.57 28.38 28.38 13,891 28.379 0.27%
2013-02-28 0 72.80 72.10 73.00 71.80 73.00 3,000 217,880 72.627 28.30 28.03 28.38 27.91 28.38 7,717 28.234 2.54%
2013-02-27 0 71.00 70.50 - 70.50 71.00 3,400 240,700 70.794 27.60 27.41 - 27.41 27.60 8,746 27.521 1.28%
2013-02-26 0 70.10 70.10 71.00 70.10 70.15 1,400 98,530 70.379 27.25 27.25 27.60 27.25 27.27 3,601 27.360 -1.27%
2013-02-25 0 71.00 70.15 71.00 71.10 71.15 800 56,890 71.113 27.60 27.27 27.60 27.64 27.66 2,058 27.645 -1.39%
2013-02-22 0 72.00 71.50 72.00 70.50 72.00 1,600 114,440 71.525 27.99 27.80 27.99 27.41 27.99 4,116 27.805 0.98%
2013-02-21 0 71.30 71.25 72.60 71.30 72.00 1,600 114,430 71.519 27.72 27.70 28.22 27.72 27.99 4,116 27.803 -2.33%
2013-02-20 0 73.00 72.70 72.90 72.00 73.00 10,400 752,180 72.325 28.38 28.26 28.34 27.99 28.38 26,752 28.116 1.39%
2013-02-19 0 72.00 72.00 72.40 71.00 72.20 32,525 2,342,347 72.017 27.99 27.99 28.15 27.60 28.07 83,665 27.997 2.86%
2013-02-18 0 70.00 69.80 71.00 68.00 70.00 17,000 1,180,500 69.441 27.21 27.13 27.60 26.44 27.21 43,730 26.995 4.48%
2013-02-15 0 67.00 67.00 67.75 66.80 66.80 1,600 106,880 66.800 26.05 26.05 26.34 25.97 25.97 4,116 25.969 -1.11%
2013-02-14 0 67.75 67.75 67.80 66.00 66.80 4,400 290,880 66.109 26.34 26.34 26.36 25.66 25.97 11,318 25.700 2.65%
2013-02-08 0 66.00 65.30 66.50 65.40 66.00 3,000 197,400 65.800 25.66 25.39 25.85 25.42 25.66 7,717 25.580 -0.45%
2013-02-07 0 66.30 64.50 66.30 66.20 66.30 4,600 304,580 66.213 25.77 25.07 25.77 25.74 25.77 11,833 25.740 0.45%
2013-02-06 0 66.00 65.60 66.90 65.95 66.00 3,000 197,970 65.990 25.66 25.50 26.01 25.64 25.66 7,717 25.654 0.61%
2013-02-05 0 65.60 64.60 65.60 66.00 66.00 400 26,400 66.000 25.50 25.11 25.50 25.66 25.66 1,029 25.658 -0.61%
2013-02-04 0 66.00 64.30 66.20 65.95 66.00 4,409 290,973 65.995 25.66 25.00 25.74 25.64 25.66 11,341 25.656 0.08%
2013-02-01 0 65.95 65.40 65.95 66.00 66.00 2,200 145,200 66.000 25.64 25.42 25.64 25.66 25.66 5,659 25.658 1.07%
2013-01-31 0 65.25 65.25 - - - 0 0 - 25.37 25.37 - - - 0 - 0.08%
2013-01-30 0 65.20 65.20 67.20 - - 0 0 - 25.35 25.35 26.12 - - 0 - 0.77%
2013-01-29 0 64.70 64.60 70.00 64.50 64.70 4,400 284,400 64.636 25.15 25.11 27.21 25.07 25.15 11,318 25.127 -0.77%
2013-01-28 0 65.20 65.20 67.10 64.50 65.20 3,200 208,500 65.156 25.35 25.35 26.09 25.07 25.35 8,231 25.330 0.31%
2013-01-25 0 65.00 64.90 65.70 64.00 68.00 6,762 435,917 64.466 25.27 25.23 25.54 24.88 26.44 17,394 25.061 -2.99%
2013-01-24 0 67.00 65.30 67.00 67.00 67.00 1,000 67,000 67.000 26.05 25.39 26.05 26.05 26.05 2,572 26.046 -1.18%
2013-01-23 0 67.80 67.15 68.80 67.80 72.00 2,600 175,580 67.531 26.36 26.10 26.75 26.36 27.99 6,688 26.253 4.31%
2013-01-22 0 65.00 64.70 65.00 64.10 65.00 600 38,820 64.700 25.27 25.15 25.27 24.92 25.27 1,543 25.152 2.36%
2013-01-21 0 63.50 63.50 65.50 63.50 63.50 200 12,700 63.500 24.69 24.69 25.46 24.69 24.69 514 24.686 -2.23%
2013-01-18 0 64.95 64.75 64.95 - - 0 0 - 25.25 25.17 25.25 - - 0 - 0.00%
2013-01-17 0 64.95 64.95 65.00 64.25 64.50 6,400 412,450 64.445 25.25 25.25 25.27 24.98 25.07 16,463 25.053 0.70%
2013-01-16 0 64.50 63.10 - - - 0 0 - 25.07 24.53 - - - 0 - 0.00%
2013-01-15 0 64.50 64.30 65.00 64.30 64.50 42,400 2,726,560 64.306 25.07 25.00 25.27 25.00 25.07 109,067 24.999 0.39%
2013-01-14 0 64.25 64.05 65.00 64.25 65.00 6,200 399,850 64.492 24.98 24.90 25.27 24.98 25.27 15,949 25.071 0.00%
2013-01-11 0 64.25 64.25 - 64.00 64.00 21,400 1,369,600 64.000 24.98 24.98 - 24.88 24.88 55,048 24.880 0.39%
2013-01-10 0 64.00 63.50 - 64.00 64.00 11,000 704,000 64.000 24.88 24.69 - 24.88 24.88 28,296 24.880 0.00%
2013-01-09 0 64.00 62.80 64.00 - - 0 0 - 24.88 24.41 24.88 - - 0 - 0.00%
2013-01-08 0 64.00 63.00 64.50 63.00 64.00 3,400 216,700 63.735 24.88 24.49 25.07 24.49 24.88 8,746 24.777 0.79%
2013-01-07 0 63.50 62.75 63.90 62.30 64.00 5,437 346,244 63.683 24.69 24.39 24.84 24.22 24.88 13,986 24.757 -0.78%
2013-01-04 0 64.00 62.20 64.00 - - 0 0 - 24.88 24.18 24.88 - - 0 - -0.78%
2013-01-03 0 64.50 62.65 64.50 - - 0 0 - 25.07 24.36 25.07 - - 0 - 0.00%
2013-01-02 0 64.50 62.60 64.50 64.00 64.50 10,600 680,160 64.166 25.07 24.34 25.07 24.88 25.07 27,267 24.945 0.86%
2012-12-31 0 63.95 63.95 64.00 - - 0 0 - 24.86 24.86 24.88 - - 0 - 1.51%
2012-12-28 0 63.00 63.00 64.00 - - 200 12,650 63.250 24.49 24.49 24.88 - - 514 24.589 0.00%
2012-12-27 0 63.00 62.60 63.00 63.00 63.60 4,400 278,990 63.407 24.49 24.34 24.49 24.49 24.72 11,318 24.649 -0.87%
2012-12-24 0 63.55 62.50 63.55 - - 0 0 - 24.71 24.30 24.71 - - 0 - -0.08%
2012-12-21 0 63.60 62.60 63.85 - - 0 0 - 24.72 24.34 24.82 - - 0 - 0.00%
2012-12-20 0 63.60 63.60 64.00 63.60 63.60 1,600 101,760 63.600 24.72 24.72 24.88 24.72 24.72 4,116 24.725 0.00%
2012-12-19 0 63.60 62.60 64.50 - - 0 0 - 24.72 24.34 25.07 - - 0 - 0.00%
2012-12-18 0 63.60 62.50 64.50 - - 0 0 - 24.72 24.30 25.07 - - 0 - 0.00%
2012-12-17 0 63.60 62.80 64.50 63.60 63.60 200 12,720 63.600 24.72 24.41 25.07 24.72 24.72 514 24.725 0.08%
2012-12-14 0 63.55 63.55 63.60 63.50 63.50 5,962 378,514 63.488 24.71 24.71 24.72 24.69 24.69 15,336 24.681 0.08%
2012-12-13 0 63.50 62.65 63.50 63.50 63.50 2,000 127,000 63.500 24.69 24.36 24.69 24.69 24.69 5,145 24.686 -0.78%
2012-12-12 0 64.00 62.60 64.50 64.00 64.00 1,000 64,000 64.000 24.88 24.34 25.07 24.88 24.88 2,572 24.880 -1.01%
2012-12-11 0 64.65 64.65 64.75 - - 0 0 - 25.13 25.13 25.17 - - 0 - 1.02%
2012-12-10 0 64.00 62.60 64.50 64.00 64.00 1,000 64,000 64.000 24.88 24.34 25.07 24.88 24.88 2,572 24.880 -0.70%
2012-12-07 0 64.45 64.45 64.50 - - 0 0 - 25.06 25.06 25.07 - - 0 - 1.50%
2012-12-06 0 63.50 62.00 64.50 - - 0 0 - 24.69 24.10 25.07 - - 0 - 0.00%
2012-12-05 0 63.50 62.60 64.50 - - 0 0 - 24.69 24.34 25.07 - - 0 - 0.00%
2012-12-04 0 63.50 62.70 63.80 63.50 63.50 1,000 63,500 63.500 24.69 24.37 24.80 24.69 24.69 2,572 24.686 0.00%
2012-12-03 0 63.50 62.80 64.00 - - 0 0 - 24.69 24.41 24.88 - - 0 - -0.00%
2012-11-30 0 64.90 64.90 65.00 64.90 64.90 4,800 311,470 64.890 24.69 24.69 24.72 24.69 24.69 12,619 24.682 -0.08%
2012-11-29 0 64.95 64.95 65.00 - - 0 0 - 24.70 24.70 24.72 - - 0 - 1.48%
2012-11-28 0 64.00 64.00 64.90 - - 0 0 - 24.34 24.34 24.69 - - 0 - 0.00%
2012-11-27 0 64.00 63.80 65.00 64.00 65.60 14,000 904,000 64.571 24.34 24.27 24.72 24.34 24.95 36,807 24.561 0.00%
2012-11-26 0 64.00 62.65 64.00 64.05 64.05 600 38,430 64.050 24.34 23.83 24.34 24.36 24.36 1,577 24.362 0.00%
2012-11-23 0 64.00 63.55 64.25 64.00 64.25 6,000 384,050 64.008 24.34 24.17 24.44 24.34 24.44 15,774 24.347 -0.78%
2012-11-22 0 64.50 63.30 65.20 64.50 64.50 4,000 258,000 64.500 24.53 24.08 24.80 24.53 24.53 10,516 24.534 -1.07%
2012-11-21 0 65.20 - 65.20 65.00 65.50 5,800 377,340 65.059 24.80 - 24.80 24.72 24.91 15,249 24.746 0.31%
2012-11-20 0 65.00 62.70 65.00 - - 0 0 - 24.72 23.85 24.72 - - 0 - 0.00%
2012-11-19 0 65.00 61.80 68.00 65.00 65.00 3,000 195,000 65.000 24.72 23.51 25.86 24.72 24.72 7,887 24.724 2.69%
2012-11-16 0 63.30 63.30 64.00 63.00 63.00 400 25,200 63.000 24.08 24.08 24.34 23.96 23.96 1,052 23.963 1.28%
2012-11-15 0 62.50 62.50 63.50 - - 0 0 - 23.77 23.77 24.15 - - 0 - 0.00%
2012-11-14 0 62.50 62.50 63.00 - - 0 0 - 23.77 23.77 23.96 - - 0 - 0.00%
2012-11-13 0 62.50 62.25 - 62.25 62.50 4,600 286,850 62.359 23.77 23.68 - 23.68 23.77 12,094 23.719 -0.79%
2012-11-12 0 63.00 63.00 63.50 63.00 63.00 400 25,200 63.000 23.96 23.96 24.15 23.96 23.96 1,052 23.963 0.00%
2012-11-09 0 63.00 62.95 64.00 63.00 63.00 3,000 189,000 63.000 23.96 23.94 24.34 23.96 23.96 7,887 23.963 0.00%
2012-11-08 0 63.00 62.00 64.00 63.00 63.00 2,000 126,000 63.000 23.96 23.58 24.34 23.96 23.96 5,258 23.963 -1.56%
2012-11-07 0 64.00 62.90 64.00 64.00 64.00 800 51,200 64.000 24.34 23.92 24.34 24.34 24.34 2,103 24.343 0.00%
2012-11-06 0 64.00 62.40 64.00 - - 0 0 - 24.34 23.73 24.34 - - 0 - 0.00%
2012-11-05 0 64.00 62.10 64.00 64.00 64.00 600 38,400 64.000 24.34 23.62 24.34 24.34 24.34 1,577 24.343 -0.47%
2012-11-02 0 64.30 62.10 64.30 - - 0 0 - 24.46 23.62 24.46 - - 0 - -0.31%
2012-11-01 0 64.50 62.60 64.50 64.50 64.50 600 38,700 64.500 24.53 23.81 24.53 24.53 24.53 1,577 24.534 0.78%
2012-10-31 0 64.00 62.80 64.00 - - 0 0 - 24.34 23.89 24.34 - - 0 - -0.62%
2012-10-30 0 64.40 62.50 64.40 - - 0 0 - 24.50 23.77 24.50 - - 0 - -0.77%
2012-10-29 0 64.90 63.20 64.90 - - 0 0 - 24.69 24.04 24.69 - - 0 - 0.00%
2012-10-26 0 64.90 63.40 64.90 64.90 64.90 2,600 168,740 64.900 24.69 24.12 24.69 24.69 24.69 6,836 24.686 1.41%
2012-10-25 0 64.00 64.00 65.00 64.00 64.00 1,000 64,000 64.000 24.34 24.34 24.72 24.34 24.34 2,629 24.343 -1.39%
2012-10-24 0 64.90 63.00 64.90 64.90 64.90 200 12,980 64.900 24.69 23.96 24.69 24.69 24.69 526 24.686 1.56%
2012-10-22 0 63.90 63.40 63.90 63.80 63.90 1,600 102,140 63.838 24.31 24.12 24.31 24.27 24.31 4,206 24.282 0.16%
2012-10-19 0 63.80 63.40 63.90 63.00 63.80 3,400 215,500 63.382 24.27 24.12 24.31 23.96 24.27 8,939 24.108 -0.31%
2012-10-18 0 64.00 63.00 65.50 63.50 64.00 4,000 254,100 63.525 24.34 23.96 24.91 24.15 24.34 10,516 24.163 1.11%
2012-10-17 0 63.30 62.00 63.30 63.30 63.30 600 37,980 63.300 24.08 23.58 24.08 24.08 24.08 1,577 24.077 -0.16%
2012-10-16 0 63.40 62.60 63.40 - - 0 0 - 24.12 23.81 24.12 - - 0 - -0.08%
2012-10-15 0 63.45 63.45 63.50 62.50 62.50 2,400 150,000 62.500 24.13 24.13 24.15 23.77 23.77 6,310 23.773 -0.08%
2012-10-12 0 63.50 62.60 63.50 - - 0 0 - 24.15 23.81 24.15 - - 0 - 0.00%
2012-10-11 0 63.50 62.50 63.50 63.50 63.50 200 12,700 63.500 24.15 23.77 24.15 24.15 24.15 526 24.153 0.79%
2012-10-10 0 63.00 62.50 63.00 63.00 63.50 3,600 226,900 63.028 23.96 23.77 23.96 23.96 24.15 9,465 23.974 0.00%
2012-10-09 0 63.00 62.50 63.30 63.00 63.00 16,800 1,058,400 63.000 23.96 23.77 24.08 23.96 23.96 44,168 23.963 0.00%
2012-10-08 0 63.00 62.40 63.00 - - 0 0 - 23.96 23.73 23.96 - - 0 - 0.00%
2012-10-05 0 63.00 62.80 63.00 62.50 63.05 14,200 891,950 62.813 23.96 23.89 23.96 23.77 23.98 37,333 23.892 -0.47%
2012-10-04 0 63.30 63.00 63.30 63.30 63.30 10,600 670,980 63.300 24.08 23.96 24.08 24.08 24.08 27,868 24.077 0.48%
2012-10-03 0 63.00 62.10 63.00 63.00 63.10 3,200 201,660 63.019 23.96 23.62 23.96 23.96 24.00 8,413 23.970 -0.47%
2012-09-28 0 63.30 63.30 63.40 - - 0 0 - 24.08 24.08 24.12 - - 0 - 1.61%
2012-09-27 0 62.30 61.60 62.30 - - 0 0 - 23.70 23.43 23.70 - - 0 - 0.00%
2012-09-26 0 62.30 61.70 62.30 - - 0 0 - 23.70 23.47 23.70 - - 0 - -0.16%
2012-09-25 0 62.40 62.40 62.50 61.60 62.40 1,400 86,560 61.829 23.73 23.73 23.77 23.43 23.73 3,681 23.517 0.00%
2012-09-24 0 62.40 62.05 63.40 - - 1,000 62,000 62.000 23.73 23.60 24.12 - - 2,629 23.583 0.00%
2012-09-21 0 62.40 62.40 62.80 62.00 62.50 11,600 720,080 62.076 23.73 23.73 23.89 23.58 23.77 30,497 23.611 0.65%
2012-09-20 0 62.00 62.00 62.50 62.00 62.00 800 49,600 62.000 23.58 23.58 23.77 23.58 23.58 2,103 23.583 0.00%
2012-09-19 0 62.00 62.00 62.50 62.00 62.00 8,400 520,800 62.000 23.58 23.58 23.77 23.58 23.58 22,084 23.583 0.00%
2012-09-18 0 62.00 61.40 62.20 62.00 62.00 5,800 359,600 62.000 23.58 23.35 23.66 23.58 23.58 15,249 23.583 -0.80%
2012-09-17 0 62.50 62.50 63.40 62.00 62.50 5,000 311,200 62.240 23.77 23.77 24.12 23.58 23.77 13,145 23.674 0.64%
2012-09-14 0 62.10 62.00 63.00 62.10 62.20 400 24,860 62.150 23.62 23.58 23.96 23.62 23.66 1,052 23.640 0.16%
2012-09-13 0 62.00 62.00 62.50 61.20 61.50 600 36,780 61.300 23.58 23.58 23.77 23.28 23.39 1,577 23.316 0.00%
2012-09-12 0 62.00 62.00 63.00 61.00 61.00 600 36,600 61.000 23.58 23.58 23.96 23.20 23.20 1,577 23.202 0.00%
2012-09-11 0 62.00 61.50 62.30 62.00 62.50 1,800 111,800 62.111 23.58 23.39 23.70 23.58 23.77 4,732 23.625 -1.59%
2012-09-10 0 63.00 61.50 63.00 - - 0 0 - 23.96 23.39 23.96 - - 0 - 0.00%
2012-09-07 0 63.00 61.00 63.45 - - 0 0 - 23.96 23.20 24.13 - - 0 - 0.00%
2012-09-06 0 63.00 61.00 63.30 - - 0 0 - 23.96 23.20 24.08 - - 0 - 0.00%
2012-09-05 0 63.00 62.00 63.20 - - 0 0 - 23.96 23.58 24.04 - - 0 - 0.00%
2012-09-04 0 63.00 61.50 63.00 - - 0 0 - 23.96 23.39 23.96 - - 0 - 0.00%
2012-09-03 0 63.00 62.30 63.00 62.50 63.00 6,400 402,820 62.941 23.96 23.70 23.96 23.77 23.96 16,826 23.940 1.45%
2012-08-31 0 62.10 61.10 62.50 62.10 62.10 3,400 211,140 62.100 23.62 23.24 23.77 23.62 23.62 8,939 23.621 0.16%
2012-08-30 0 62.00 62.00 62.50 61.50 62.00 4,400 272,570 61.948 23.58 23.58 23.77 23.39 23.58 11,568 23.563 -0.80%
2012-08-29 0 62.50 61.65 62.90 - - 0 0 - 23.77 23.45 23.92 - - 0 - 0.00%
2012-08-28 0 62.50 62.50 62.90 - - 0 0 - 23.77 23.77 23.92 - - 0 - 0.00%
2012-08-27 0 62.50 62.00 62.95 61.50 62.50 6,000 374,000 62.333 23.77 23.58 23.94 23.39 23.77 15,774 23.709 0.00%
2012-08-24 0 62.50 61.00 62.95 - - 0 0 - 23.77 23.20 23.94 - - 0 - 0.00%
2012-08-23 0 62.50 62.00 62.80 62.50 62.50 1,000 62,500 62.500 23.77 23.58 23.89 23.77 23.77 2,629 23.773 0.00%
2012-08-22 0 62.50 62.50 63.00 - - 0 0 - 23.77 23.77 23.96 - - 0 - 0.00%
2012-08-21 0 62.50 62.20 62.95 62.50 62.50 200 12,500 62.500 23.77 23.66 23.94 23.77 23.77 526 23.773 0.00%
2012-08-20 0 62.50 61.80 62.70 - - 0 0 - 23.77 23.51 23.85 - - 0 - 0.00%
2012-08-17 0 62.50 61.60 62.80 62.20 63.00 4,000 251,640 62.910 23.77 23.43 23.89 23.66 23.96 10,516 23.929 2.12%
2012-08-16 0 61.20 61.00 62.00 60.95 61.20 24,800 1,512,820 61.001 23.28 23.20 23.58 23.18 23.28 65,201 23.203 0.41%
2012-08-15 0 60.95 59.05 60.95 - - 0 0 - 23.18 22.46 23.18 - - 0 - -0.08%
2012-08-14 0 61.00 59.25 61.00 61.00 61.00 1,270 77,435 60.972 23.20 22.54 23.20 23.20 23.20 3,339 23.192 0.58%
2012-08-13 0 60.65 60.10 61.00 - - 0 0 - 23.07 22.86 23.20 - - 0 - 0.00%
2012-08-10 0 60.95 60.20 60.95 60.20 61.80 3,200 194,320 60.725 23.07 22.79 23.07 22.79 23.39 8,455 22.984 -2.40%
2012-08-09 0 62.45 61.20 62.45 - - 0 0 - 23.64 23.16 23.64 - - 0 - -0.48%
2012-08-08 0 62.75 60.30 62.75 - - 0 0 - 23.75 22.82 23.75 - - 0 - 0.00%
2012-08-07 0 62.75 60.00 62.80 62.75 62.75 200 12,550 62.750 23.75 22.71 23.77 23.75 23.75 528 23.750 1.29%
2012-08-06 0 61.95 60.50 62.90 - - 0 0 - 23.45 22.90 23.81 - - 0 - 0.00%
2012-08-03 0 61.95 59.40 62.95 - - 0 0 - 23.45 22.48 23.83 - - 0 - 0.00%
2012-08-02 0 61.95 60.00 62.50 - - 0 0 - 23.45 22.71 23.66 - - 0 - 0.00%
2012-08-01 0 61.95 59.50 62.00 - - 0 0 - 23.45 22.52 23.47 - - 0 - 0.00%
2012-07-31 0 61.95 58.00 62.20 - - 0 0 - 23.45 21.95 23.54 - - 0 - 0.00%
2012-07-30 0 61.95 58.50 62.50 - - 0 0 - 23.45 22.14 23.66 - - 0 - 0.00%
2012-07-27 0 61.95 59.50 62.00 - - 0 0 - 23.45 22.52 23.47 - - 0 - 0.00%
2012-07-26 0 61.95 59.50 62.95 - - 0 0 - 23.45 22.52 23.83 - - 0 - 0.00%
2012-07-25 0 61.95 59.55 62.00 - - 0 0 - 23.45 22.54 23.47 - - 0 - 0.00%
2012-07-24 0 61.95 - 62.00 - - 0 0 - 23.45 - 23.47 - - 0 - 0.00%
2012-07-23 0 61.95 58.80 62.00 61.95 61.95 200 12,390 61.950 23.45 22.26 23.47 23.45 23.45 528 23.448 1.56%
2012-07-20 0 61.00 59.50 61.50 61.00 61.00 3,000 183,000 61.000 23.09 22.52 23.28 23.09 23.09 7,926 23.088 0.00%
2012-07-19 0 61.00 59.05 61.00 60.90 61.00 2,000 121,980 60.990 23.09 22.35 23.09 23.05 23.09 5,284 23.084 0.83%
2012-07-18 0 60.50 58.50 60.75 - - 0 0 - 22.90 22.14 22.99 - - 0 - 0.00%
2012-07-17 0 60.50 59.00 60.90 60.50 60.50 200 12,100 60.500 22.90 22.33 23.05 22.90 22.90 528 22.899 1.68%
2012-07-16 0 59.50 59.00 61.00 59.00 59.50 3,600 213,100 59.194 22.52 22.33 23.09 22.33 22.52 9,511 22.405 0.85%
2012-07-13 0 59.00 58.40 61.00 - - 0 0 - 22.33 22.10 23.09 - - 0 - 0.00%
2012-07-12 0 59.00 59.00 60.90 59.00 59.00 600 35,400 59.000 22.33 22.33 23.05 22.33 22.33 1,585 22.331 -1.75%
2012-07-11 0 60.05 59.20 61.00 - - 0 0 - 22.73 22.41 23.09 - - 0 - 0.00%
2012-07-10 0 60.05 59.30 60.05 60.05 60.05 400 24,020 60.050 22.73 22.44 22.73 22.73 22.73 1,057 22.729 -1.56%
2012-07-09 0 61.00 60.10 61.90 60.50 61.00 3,000 182,500 60.833 23.09 22.75 23.43 22.90 23.09 7,926 23.025 1.67%
2012-07-06 0 60.00 60.00 62.50 - - 0 0 - 22.71 22.71 23.66 - - 0 - 1.69%
2012-07-05 0 59.00 59.00 62.50 58.00 58.00 3,200 185,600 58.000 22.33 22.33 23.66 21.95 21.95 8,455 21.953 0.00%
2012-07-04 0 59.00 58.80 62.50 - - 0 0 - 22.33 22.26 23.66 - - 0 - 0.00%
2012-07-03 0 59.00 59.00 62.00 - - 0 0 - 22.33 22.33 23.47 - - 0 - 0.00%
2012-06-29 0 59.00 58.00 62.90 - - 0 0 - 22.33 21.95 23.81 - - 0 - 0.00%
2012-06-28 0 59.00 57.50 62.50 - - 0 0 - 22.33 21.76 23.66 - - 0 - 0.00%
2012-06-27 0 59.00 58.40 62.00 - - 0 0 - 22.33 22.10 23.47 - - 0 - 0.00%
2012-06-26 0 59.00 57.80 62.00 - - 0 0 - 22.33 21.88 23.47 - - 0 - 0.00%
2012-06-25 0 59.00 57.50 63.00 - - 0 0 - 22.33 21.76 23.85 - - 0 - 0.00%
2012-06-22 0 59.00 58.00 62.00 - - 0 0 - 22.33 21.95 23.47 - - 0 - 0.00%
2012-06-21 0 59.00 58.80 62.95 - - 0 0 - 22.33 22.26 23.83 - - 0 - 0.00%
2012-06-20 0 59.00 58.60 59.00 59.00 59.50 2,600 153,880 59.185 22.33 22.18 22.33 22.33 22.52 6,869 22.401 -3.99%
2012-06-19 0 61.45 59.10 61.50 61.45 61.45 200 12,290 61.450 23.26 22.37 23.28 23.26 23.26 528 23.258 1.57%
2012-06-18 0 60.50 59.00 61.00 - - 0 0 - 22.90 22.33 23.09 - - 0 - 0.00%
2012-06-15 0 60.50 58.55 62.50 59.50 60.50 5,000 300,500 60.100 22.90 22.16 23.66 22.52 22.90 13,210 22.747 2.54%
2012-06-14 0 59.00 58.00 64.00 - - 0 0 - 22.33 21.95 24.22 - - 0 - 0.00%
2012-06-13 0 59.00 58.10 59.50 - - 0 0 - 22.33 21.99 22.52 - - 0 - 0.00%
2012-06-12 0 59.00 58.05 59.50 - - 0 0 - 22.33 21.97 22.52 - - 0 - 0.00%
2012-06-11 0 59.00 58.00 59.50 - - 0 0 - 22.33 21.95 22.52 - - 0 - 0.00%
2012-06-08 0 59.00 59.00 59.50 - - 0 0 - 22.33 22.33 22.52 - - 0 - 0.85%
2012-06-07 0 58.50 57.10 59.50 - - 0 0 - 22.14 21.61 22.52 - - 0 - 0.00%
2012-06-06 0 58.50 57.00 61.50 - - 0 0 - 22.14 21.57 23.28 - - 0 - 0.00%
2012-06-05 0 58.50 56.50 63.00 - - 0 0 - 22.14 21.38 23.85 - - 0 - 0.00%
2012-06-04 0 58.50 54.60 62.50 - - 0 0 - 22.14 20.67 23.66 - - 0 - 0.00%
2012-06-01 0 58.50 56.50 63.00 - - 0 0 - 22.14 21.38 23.85 - - 0 - 0.00%
2012-05-31 0 58.50 56.55 64.00 - - 0 0 - 22.14 21.40 24.22 - - 0 - 0.00%
2012-05-30 0 58.50 58.15 63.00 58.50 58.50 400 23,400 58.500 22.14 22.01 23.85 22.14 22.14 1,057 22.142 -0.85%
2012-05-29 0 59.00 58.10 61.90 - - 0 0 - 22.33 21.99 23.43 - - 0 - 0.00%
2012-05-28 0 59.00 57.50 61.90 - - 0 0 - 22.33 21.76 23.43 - - 0 - 0.00%
2012-05-25 0 59.00 57.00 61.90 - - 0 0 - 22.33 21.57 23.43 - - 0 - 0.00%
2012-05-24 0 59.00 59.00 61.90 - - 0 0 - 22.33 22.33 23.43 - - 0 - 1.55%
2012-05-23 0 58.10 58.10 63.00 58.10 58.10 800 46,520 58.150 21.99 21.99 23.85 21.99 21.99 2,114 22.009 -2.02%
2012-05-22 0 59.30 59.00 62.95 - - 0 0 - 22.44 22.33 23.83 - - 0 - 0.00%
2012-05-21 0 59.30 59.00 62.00 - - 0 0 - 22.44 22.33 23.47 - - 0 - 0.00%
2012-05-18 0 59.30 58.30 63.00 - - 0 0 - 22.44 22.07 23.85 - - 0 - 0.00%
2012-05-17 0 59.30 57.70 63.00 - - 0 0 - 22.44 21.84 23.85 - - 0 - 0.00%
2012-05-16 0 59.30 58.65 63.00 - - 0 0 - 22.44 22.20 23.85 - - 0 - 0.00%
2012-05-15 0 59.30 58.50 59.50 59.30 59.30 1,800 106,740 59.300 22.44 22.14 22.52 22.44 22.44 4,756 22.445 0.00%
2012-05-14 0 59.30 59.30 59.80 59.30 60.00 3,600 214,060 59.461 22.44 22.44 22.63 22.44 22.71 9,511 22.506 -0.50%
2012-05-11 0 59.60 59.60 60.30 59.50 59.50 2,600 154,700 59.500 22.56 22.56 22.82 22.52 22.52 6,869 22.520 -1.16%
2012-05-10 0 60.30 58.00 60.50 - - 0 0 - 22.82 21.95 22.90 - - 0 - 0.00%
2012-05-09 0 60.30 59.00 61.45 60.30 60.30 400 24,120 60.300 22.82 22.33 23.26 22.82 22.82 1,057 22.823 -0.33%
2012-05-08 0 60.50 59.10 60.50 - - 0 0 - 22.90 22.37 22.90 - - 0 - -1.63%
2012-05-07 0 61.50 59.40 61.50 - - 0 0 - 23.28 22.48 23.28 - - 0 - 0.00%
2012-05-04 0 61.50 59.10 63.50 - - 0 0 - 23.28 22.37 24.03 - - 0 - 0.00%
2012-05-03 0 61.50 59.50 63.50 59.50 61.50 1,200 72,200 60.167 23.28 22.52 24.03 22.52 23.28 3,170 22.773 3.36%
2012-05-02 0 59.50 59.10 62.50 - - 0 0 - 22.52 22.37 23.66 - - 0 - 0.00%
2012-04-30 0 59.50 58.50 62.50 - - 0 0 - 22.52 22.14 23.66 - - 0 - 0.00%
2012-04-27 0 59.50 59.00 61.50 - - 0 0 - 22.52 22.33 23.28 - - 0 - 0.00%
2012-04-26 0 59.50 58.90 63.00 - - 0 0 - 22.52 22.29 23.85 - - 0 - 0.00%
2012-04-25 0 59.50 58.55 59.95 - - 0 0 - 22.52 22.16 22.69 - - 0 - 0.00%
2012-04-24 0 59.50 59.00 59.50 - - 0 0 - 22.52 22.33 22.52 - - 0 - 0.00%
2012-04-23 0 59.50 59.00 59.95 - - 0 0 - 22.52 22.33 22.69 - - 0 - 0.00%
2012-04-20 0 59.50 59.50 61.00 - - 0 0 - 22.52 22.52 23.09 - - 0 - 0.00%
2012-04-19 0 59.50 59.50 62.00 59.50 59.50 2,000 119,000 59.500 22.52 22.52 23.47 22.52 22.52 5,284 22.520 0.00%
2012-04-18 0 59.50 59.00 62.60 - - 0 0 - 22.52 22.33 23.69 - - 0 - 0.00%
2012-04-17 0 59.50 59.30 63.00 - - 0 0 - 22.52 22.44 23.85 - - 0 - 0.00%
2012-04-16 0 59.50 59.50 63.00 59.50 59.50 2,000 119,000 59.500 22.52 22.52 23.85 22.52 22.52 5,284 22.520 -1.00%
2012-04-13 0 60.10 59.70 62.50 - - 0 0 - 22.75 22.60 23.66 - - 0 - 0.00%
2012-04-12 0 60.10 59.55 63.30 - - 0 0 - 22.75 22.54 23.96 - - 0 - 0.00%
2012-04-11 0 60.10 59.50 61.40 - - 0 0 - 22.75 22.52 23.24 - - 0 - 0.00%
2012-04-10 0 60.10 59.60 62.30 - - 0 0 - 22.75 22.56 23.58 - - 0 - 0.00%
2012-04-05 0 60.10 60.00 62.90 - - 0 0 - 22.75 22.71 23.81 - - 0 - 0.00%
2012-04-03 0 60.10 60.05 61.00 60.10 60.50 4,800 288,760 60.158 22.75 22.73 23.09 22.75 22.90 12,682 22.770 -2.28%
2012-04-02 0 61.50 60.80 61.50 61.40 61.50 400 24,580 61.450 23.28 23.01 23.28 23.24 23.28 1,057 23.258 0.00%
2012-03-30 0 61.50 - 61.50 - - 0 0 - 23.28 - 23.28 - - 0 - 0.00%
2012-03-29 0 61.50 61.00 61.50 61.50 61.50 1,200 73,800 61.500 23.28 23.09 23.28 23.28 23.28 3,170 23.277 0.00%
2012-03-28 0 61.50 61.00 61.50 61.50 61.50 800 49,200 61.500 23.28 23.09 23.28 23.28 23.28 2,114 23.277 0.00%
2012-03-27 0 61.50 61.50 62.00 61.00 61.00 481 29,292 60.898 23.28 23.28 23.47 23.09 23.09 1,271 23.050 -1.76%
2012-03-26 0 62.60 - 62.60 - - 0 0 - 23.69 - 23.69 - - 0 - 0.00%
2012-03-23 0 62.60 61.50 63.00 - - 0 0 - 23.69 23.28 23.85 - - 0 - 0.00%
2012-03-22 0 62.60 61.70 63.00 62.60 62.60 1,000 62,600 62.600 23.69 23.35 23.85 23.69 23.69 2,642 23.694 0.32%
2012-03-21 0 62.40 61.00 62.90 - - 0 0 - 23.62 23.09 23.81 - - 0 - 0.00%
2012-03-20 0 62.40 62.40 62.90 62.00 62.00 600 37,200 62.000 23.62 23.62 23.81 23.47 23.47 1,585 23.467 0.65%
2012-03-19 0 62.00 61.80 62.90 62.00 62.00 400 24,800 62.000 23.47 23.39 23.81 23.47 23.47 1,057 23.467 -0.64%
2012-03-16 0 62.40 62.00 63.30 - - 0 0 - 23.62 23.47 23.96 - - 0 - 0.00%
2012-03-15 0 62.40 61.30 63.00 - - 0 0 - 23.62 23.20 23.85 - - 0 - 0.00%
2012-03-14 0 62.40 61.50 63.30 - - 0 0 - 23.62 23.28 23.96 - - 0 - 0.00%
2012-03-13 0 62.40 62.40 63.20 - - 3,200 198,400 62.000 23.62 23.62 23.92 - - 8,455 23.467 0.73%
2012-03-12 0 62.55 61.00 63.30 - - 0 0 - 23.45 22.87 23.73 - - 0 - 0.00%
2012-03-09 0 62.55 61.50 63.30 - - 0 0 - 23.45 23.05 23.73 - - 0 - 0.00%
2012-03-08 0 62.55 62.20 63.30 - - 0 0 - 23.45 23.32 23.73 - - 0 - 0.00%
2012-03-07 0 62.55 62.00 63.30 - - 0 0 - 23.45 23.24 23.73 - - 0 - 0.00%
2012-03-06 0 62.55 61.30 63.30 - - 0 0 - 23.45 22.98 23.73 - - 0 - 0.00%
2012-03-05 0 62.55 62.00 63.30 - - 0 0 - 23.45 23.24 23.73 - - 0 - 0.00%
2012-03-02 0 62.55 62.50 63.30 - - 3,075 192,187 62.500 23.45 23.43 23.73 - - 8,203 23.429 0.00%
2012-03-01 0 62.55 62.05 62.55 62.55 62.55 1,000 62,550 62.550 23.45 23.26 23.45 23.45 23.45 2,668 23.448 -0.71%
2012-02-29 0 63.00 62.60 63.40 63.00 63.00 6,400 403,200 63.000 23.62 23.47 23.77 23.62 23.62 17,073 23.616 0.00%
2012-02-28 0 63.00 61.90 63.40 63.00 63.00 11,600 730,800 63.000 23.62 23.20 23.77 23.62 23.62 30,945 23.616 0.00%
2012-02-27 0 63.00 62.50 63.00 62.20 63.00 4,000 249,520 62.380 23.62 23.43 23.62 23.32 23.62 10,671 23.384 0.64%
2012-02-24 0 62.60 62.60 63.00 62.00 62.00 600 37,200 62.000 23.47 23.47 23.62 23.24 23.24 1,601 23.241 -0.32%
2012-02-23 0 62.80 62.80 63.20 62.40 62.40 600 37,440 62.400 23.54 23.54 23.69 23.39 23.39 1,601 23.391 0.64%
2012-02-22 0 62.40 62.40 63.10 - - 3,600 223,560 62.100 23.39 23.39 23.65 - - 9,604 23.279 0.65%
2012-02-21 0 62.00 62.00 63.20 62.00 62.00 400 24,800 62.000 23.24 23.24 23.69 23.24 23.24 1,067 23.241 0.00%
2012-02-20 0 62.00 62.00 63.40 62.00 62.00 600 37,200 62.000 23.24 23.24 23.77 23.24 23.24 1,601 23.241 -1.59%
2012-02-17 0 63.00 63.00 63.30 - - 0 0 - 23.62 23.62 23.73 - - 0 - 0.00%
2012-02-16 0 63.00 62.20 63.30 - - 0 0 - 23.62 23.32 23.73 - - 0 - 0.00%
2012-02-15 0 63.00 58.00 63.00 63.00 63.00 22,400 1,411,200 63.000 23.62 21.74 23.62 23.62 23.62 59,755 23.616 0.00%
2012-02-14 0 63.00 62.00 63.00 - - 0 0 - 23.62 23.24 23.62 - - 0 - 0.00%
2012-02-13 0 63.00 61.90 63.00 - - 0 0 - 23.62 23.20 23.62 - - 0 - 0.00%
2012-02-10 0 63.00 62.00 63.20 63.00 63.30 24,400 1,539,300 63.086 23.62 23.24 23.69 23.62 23.73 65,091 23.649 1.61%
2012-02-09 0 62.00 61.95 63.30 62.00 62.00 23,400 1,450,800 62.000 23.24 23.22 23.73 23.24 23.24 62,423 23.241 0.00%
2012-02-08 0 62.00 61.95 63.20 62.00 62.95 13,800 856,230 62.046 23.24 23.22 23.69 23.24 23.60 36,814 23.259 -0.64%
2012-02-07 0 62.40 62.40 63.40 62.40 62.40 600 37,440 62.400 23.39 23.39 23.77 23.39 23.39 1,601 23.391 -1.73%
2012-02-06 0 63.50 63.10 63.50 63.50 63.50 400 25,400 63.500 23.80 23.65 23.80 23.80 23.80 1,067 23.804 0.00%
2012-02-03 0 63.50 62.80 63.50 - - 0 0 - 23.80 23.54 23.80 - - 0 - 0.00%
2012-02-02 0 63.50 62.50 63.50 - - 0 0 - 23.80 23.43 23.80 - - 0 - 0.00%
2012-02-01 0 63.50 62.20 63.50 - - 0 0 - 23.80 23.32 23.80 - - 0 - 0.00%
2012-01-31 0 63.50 62.20 63.50 - - 0 0 - 23.80 23.32 23.80 - - 0 - 0.00%
2012-01-30 0 63.50 62.00 63.50 - - 0 0 - 23.80 23.24 23.80 - - 0 - 0.00%
2012-01-27 0 63.50 62.00 63.50 63.50 63.50 400 25,400 63.500 23.80 23.24 23.80 23.80 23.80 1,067 23.804 1.44%
2012-01-26 0 62.60 62.10 63.50 - - 0 0 - 23.47 23.28 23.80 - - 0 - 0.00%
2012-01-20 0 62.60 62.10 63.50 - - 0 0 - 23.47 23.28 23.80 - - 0 - 0.00%
2012-01-19 0 62.60 62.50 63.50 - - 0 0 - 23.47 23.43 23.80 - - 0 - 0.00%
2012-01-18 0 62.60 62.60 63.50 - - 0 0 - 23.47 23.47 23.80 - - 0 - 0.08%
2012-01-17 0 62.55 62.00 63.50 - - 0 0 - 23.45 23.24 23.80 - - 0 - 0.00%
2012-01-16 0 62.55 62.40 63.50 - - 0 0 - 23.45 23.39 23.80 - - 0 - 0.00%
2012-01-13 0 62.55 62.55 63.50 62.55 62.55 99,800 6,242,490 62.550 23.45 23.45 23.80 23.45 23.45 266,231 23.448 0.00%
2012-01-12 0 62.55 62.55 63.50 62.20 62.55 55,000 3,440,040 62.546 23.45 23.45 23.80 23.32 23.45 146,721 23.446 -1.03%
2012-01-11 0 63.20 62.50 64.00 - - 0 0 - 23.69 23.43 23.99 - - 0 - 0.00%
2012-01-10 0 63.20 63.00 64.00 - - 0 0 - 23.69 23.62 23.99 - - 0 - 0.00%
2012-01-09 0 63.20 62.40 64.00 - - 0 0 - 23.69 23.39 23.99 - - 0 - 0.00%
2012-01-06 0 63.20 62.00 64.00 - - 0 0 - 23.69 23.24 23.99 - - 0 - 0.00%
2012-01-05 0 63.20 62.00 63.80 - - 0 0 - 23.69 23.24 23.92 - - 0 - 0.00%
2012-01-04 0 63.20 63.00 63.50 63.20 63.20 1,000 63,200 63.200 23.69 23.62 23.80 23.69 23.69 2,668 23.691 -0.94%
2012-01-03 0 63.80 63.80 64.00 62.50 62.50 2,000 125,000 62.500 23.92 23.92 23.99 23.43 23.43 5,335 23.429 0.24%
2011-12-30 0 63.65 63.65 64.00 62.20 63.70 2,200 139,790 63.541 23.86 23.86 23.99 23.32 23.88 5,869 23.819 0.00%
2011-12-29 0 63.65 63.10 64.00 63.65 63.65 1,000 63,650 63.650 23.86 23.65 23.99 23.86 23.86 2,668 23.860 0.00%
2011-12-28 0 63.65 63.65 64.00 - - 0 0 - 23.86 23.86 23.99 - - 0 - 0.08%
2011-12-23 0 63.60 63.45 64.00 - - 0 0 - 23.84 23.79 23.99 - - 0 - 0.00%
2011-12-22 0 63.60 63.00 63.80 63.60 63.60 800 50,880 63.600 23.84 23.62 23.92 23.84 23.84 2,134 23.841 0.47%
2011-12-21 0 63.30 63.00 64.00 - - 0 0 - 23.73 23.62 23.99 - - 0 - 0.00%
2011-12-20 0 63.30 63.10 63.80 63.30 64.50 2,400 153,180 63.825 23.73 23.65 23.92 23.73 24.18 6,402 23.926 -1.09%
2011-12-19 0 64.00 62.60 64.90 - - 0 0 - 23.99 23.47 24.33 - - 0 - 0.00%
2011-12-16 0 64.00 62.80 64.00 - - 0 0 - 23.99 23.54 23.99 - - 0 - 0.00%
2011-12-15 0 64.00 62.50 64.00 - - 0 0 - 23.99 23.43 23.99 - - 0 - 0.00%
2011-12-14 0 64.00 62.80 64.00 - - 0 0 - 23.99 23.54 23.99 - - 0 - 0.00%
2011-12-13 0 64.00 62.50 64.00 - - 0 0 - 23.99 23.43 23.99 - - 0 - 0.00%
2011-12-12 0 64.00 62.50 64.00 - - 0 0 - 23.99 23.43 23.99 - - 0 - 0.00%
2011-12-09 0 64.00 - 64.00 - - 0 0 - 23.99 - 23.99 - - 0 - 0.00%
2011-12-08 0 64.00 62.20 64.00 - - 0 0 - 23.99 23.32 23.99 - - 0 - 0.00%
2011-12-07 0 64.00 62.20 64.00 - - 0 0 - 23.99 23.32 23.99 - - 0 - 0.00%
2011-12-06 0 64.00 62.00 64.00 - - 0 0 - 23.99 23.24 23.99 - - 0 - 0.00%
2011-12-05 0 64.00 62.20 64.00 - - 0 0 - 23.99 23.32 23.99 - - 0 - 0.00%
2011-12-02 0 64.00 62.50 65.00 64.00 64.00 200 12,800 64.000 23.99 23.43 24.37 23.99 23.99 534 23.991 1.59%
2011-12-01 0 63.00 62.50 64.50 - - 0 0 - 23.62 23.43 24.18 - - 0 - 0.00%
2011-11-30 0 63.00 62.00 63.00 - - 0 0 - 23.62 23.24 23.62 - - 0 - -0.79%
2011-11-29 0 63.50 63.50 64.00 62.25 62.25 400 24,900 62.250 23.80 23.80 23.99 23.34 23.34 1,067 23.335 -0.78%
2011-11-28 0 64.00 64.00 68.50 - - 0 0 - 23.99 23.99 25.68 - - 0 - 0.63%
2011-11-25 0 65.00 64.50 65.80 65.00 65.00 1,000 65,000 65.000 23.84 23.66 24.13 23.84 23.84 2,726 23.841 1.72%
2011-11-24 0 63.90 63.90 65.50 63.90 63.90 400 25,560 63.900 23.44 23.44 24.02 23.44 23.44 1,091 23.438 -0.31%
2011-11-23 0 64.10 64.10 69.00 64.10 64.15 1,000 64,110 64.110 23.51 23.51 25.31 23.51 23.53 2,726 23.515 -1.38%
2011-11-22 0 65.00 64.00 65.00 - - 0 0 - 23.84 23.47 23.84 - - 0 - 0.00%
2011-11-21 0 65.00 64.00 65.00 - - 9,500 608,000 64.000 23.84 23.47 23.84 - - 25,900 23.474 0.00%
2011-11-18 0 65.00 64.05 65.30 - - 0 0 - 23.84 23.49 23.95 - - 0 - 0.00%
2011-11-17 0 65.00 64.00 68.40 - - 0 0 - 23.84 23.47 25.09 - - 0 - 0.00%
2011-11-16 0 65.00 64.00 66.00 - - 0 0 - 23.84 23.47 24.21 - - 0 - 0.00%
2011-11-15 0 65.00 62.10 69.50 - - 0 0 - 23.84 22.78 25.49 - - 0 - 0.00%
2011-11-14 0 65.00 64.20 68.00 - - 0 0 - 23.84 23.55 24.94 - - 0 - 0.00%
2011-11-11 0 65.00 64.05 68.00 - - 0 0 - 23.84 23.49 24.94 - - 0 - 0.00%
2011-11-10 0 65.00 64.50 65.60 - - 0 0 - 23.84 23.66 24.06 - - 0 - 0.00%
2011-11-09 0 65.00 64.15 68.80 - - 0 0 - 23.84 23.53 25.24 - - 0 - 0.00%
2011-11-08 0 65.00 - 68.00 - - 0 0 - 23.84 - 24.94 - - 0 - 0.00%
2011-11-07 0 65.00 64.60 66.50 - - 0 0 - 23.84 23.69 24.39 - - 0 - 0.00%
2011-11-04 0 65.00 64.50 66.70 65.00 65.00 400 26,000 65.000 23.84 23.66 24.46 23.84 23.84 1,091 23.841 -0.31%
2011-11-03 0 65.20 62.25 66.70 65.20 65.20 1,000 65,200 65.200 23.91 22.83 24.46 23.91 23.91 2,726 23.915 0.00%
2011-11-02 0 65.20 64.10 66.60 - - 0 0 - 23.91 23.51 24.43 - - 0 - 0.00%
2011-11-01 0 65.20 65.00 69.00 65.20 65.20 1,000 65,200 65.200 23.91 23.84 25.31 23.91 23.91 2,726 23.915 -1.36%
2011-10-31 0 66.10 64.00 69.00 - - 0 0 - 24.24 23.47 25.31 - - 0 - 0.00%
2011-10-28 0 66.10 65.10 69.50 66.10 66.10 5,625 371,797 66.097 24.24 23.88 25.49 24.24 24.24 15,336 24.244 0.00%
2011-10-27 0 66.10 64.50 69.50 - - 3 192 64.000 24.24 23.66 25.49 - - 8 23.474 0.00%
2011-10-26 0 66.10 65.20 68.35 66.10 66.10 1,000 66,100 66.100 24.24 23.91 25.07 24.24 24.24 2,726 24.245 -4.76%
2011-10-25 0 69.40 65.00 69.40 64.50 69.40 1,200 81,320 67.767 25.46 23.84 25.46 23.66 25.46 3,272 24.856 8.10%
2011-10-24 0 64.20 63.00 64.20 64.00 64.20 1,800 115,360 64.089 23.55 23.11 23.55 23.47 23.55 4,907 23.507 3.80%
2011-10-21 0 61.85 61.85 65.80 61.60 62.80 3,800 235,820 62.058 22.69 22.69 24.13 22.59 23.03 10,360 22.762 -1.59%
2011-10-20 0 62.85 62.80 68.00 62.85 63.00 1,000 62,940 62.940 23.05 23.03 24.94 23.05 23.11 2,726 23.086 -1.33%
2011-10-19 0 63.70 63.50 68.00 - - 0 0 - 23.36 23.29 24.94 - - 0 - 0.00%
2011-10-18 0 63.70 62.20 64.00 - - 0 0 - 23.36 22.81 23.47 - - 0 - 0.00%
2011-10-17 0 63.70 62.20 72.00 - - 0 0 - 23.36 22.81 26.41 - - 0 - 0.00%
2011-10-14 0 63.70 62.25 71.00 - - 0 0 - 23.36 22.83 26.04 - - 0 - 0.00%
2011-10-13 0 63.70 63.70 69.00 62.50 63.70 2,200 138,900 63.136 23.36 23.36 25.31 22.92 23.36 5,998 23.158 1.92%
2011-10-12 0 62.50 58.00 63.70 - - 0 0 - 22.92 21.27 23.36 - - 0 - 0.00%
2011-10-11 0 62.50 61.50 73.00 - - 0 0 - 22.92 22.56 26.78 - - 0 - 0.00%
2011-10-10 0 62.50 61.95 68.00 62.50 62.50 200 12,500 62.500 22.92 22.72 24.94 22.92 22.92 545 22.924 -0.48%
2011-10-07 0 62.80 61.30 68.00 - - 0 0 - 23.03 22.48 24.94 - - 0 - 0.00%
2011-10-06 0 62.80 62.80 63.00 61.00 62.10 600 36,820 61.367 23.03 23.03 23.11 22.37 22.78 1,636 22.509 1.29%
2011-10-04 0 62.00 61.00 62.00 - - 0 0 - 22.74 22.37 22.74 - - 0 - -0.32%
2011-10-03 0 62.20 62.00 62.20 62.20 62.20 200 12,440 62.200 22.81 22.74 22.81 22.81 22.81 545 22.814 -2.81%
2011-09-30 0 64.00 62.50 64.50 - - 0 0 - 23.47 22.92 23.66 - - 0 - 0.00%
2011-09-28 0 64.00 61.80 64.20 62.50 64.50 5,600 354,960 63.386 23.47 22.67 23.55 22.92 23.66 15,268 23.249 0.79%
2011-09-27 0 63.50 63.50 64.30 63.50 63.50 1,000 63,500 63.500 23.29 23.29 23.58 23.29 23.29 2,726 23.291 -0.78%
2011-09-26 0 64.00 63.50 64.85 64.00 65.20 3,000 194,120 64.707 23.47 23.29 23.79 23.47 23.91 8,179 23.734 -3.76%
2011-09-23 0 66.50 64.50 66.50 66.50 66.50 400 26,600 66.500 24.39 23.66 24.39 24.39 24.39 1,091 24.391 0.76%
2011-09-22 0 66.00 65.50 66.00 - - 0 0 - 24.21 24.02 24.21 - - 0 - -1.20%
2011-09-21 0 66.80 65.50 67.00 66.00 66.80 2,200 145,600 66.182 24.50 24.02 24.57 24.21 24.50 5,998 24.275 -1.76%
2011-09-20 0 68.00 - 68.00 - - 0 0 - 24.94 - 24.94 - - 0 - 0.00%
2011-09-19 0 68.00 - 68.00 - - 0 0 - 24.94 - 24.94 - - 0 - -0.37%
2011-09-16 0 68.25 - 68.25 68.50 68.50 400 27,400 68.500 25.03 - 25.03 25.13 25.13 1,091 25.125 0.37%
2011-09-15 0 68.00 - 68.50 - - 0 0 - 24.94 - 25.13 - - 0 - 0.00%
2011-09-14 0 68.00 - 68.40 - - 0 0 - 24.94 - 25.09 - - 0 - 0.00%
2011-09-12 0 68.00 - 68.00 68.00 68.00 200 13,600 68.000 24.94 - 24.94 24.94 24.94 545 24.942 -1.02%
2011-09-09 0 69.00 67.00 69.00 69.00 69.00 400 27,600 69.000 25.20 24.47 25.20 25.20 25.20 1,095 25.198 1.47%
2011-09-08 0 68.00 67.80 69.00 68.00 68.00 1,000 68,000 68.000 24.83 24.76 25.20 24.83 24.83 2,738 24.833 -1.45%
2011-09-07 0 69.00 - 69.00 - - 0 0 - 25.20 - 25.20 - - 0 - 0.00%
2011-09-06 0 69.00 - 69.45 - - 0 0 - 25.20 - 25.36 - - 0 - 0.00%
2011-09-05 0 69.00 - 69.00 - - 0 0 - 25.20 - 25.20 - - 0 - 0.00%
2011-09-02 0 69.00 68.40 69.80 - - 10 678 67.800 25.20 24.98 25.49 - - 27 24.760 0.00%
2011-09-01 0 69.00 - 69.00 - - 0 0 - 25.20 - 25.20 - - 0 - -0.72%
2011-08-31 0 69.50 68.50 69.90 69.50 69.50 200 13,900 69.500 25.38 25.02 25.53 25.38 25.38 548 25.381 0.14%
2011-08-30 0 69.40 - 69.95 69.40 69.40 200 13,880 69.400 25.34 - 25.55 25.34 25.34 548 25.344 0.58%
2011-08-29 0 69.00 - 70.00 - - 0 0 - 25.20 - 25.56 - - 0 - 0.00%
2011-08-26 0 69.00 - 69.95 - - 0 0 - 25.20 - 25.55 - - 0 - 0.00%
2011-08-25 0 69.00 - 70.00 - - 0 0 - 25.20 - 25.56 - - 0 - 0.00%
2011-08-24 0 69.00 68.00 69.00 - - 0 0 - 25.20 24.83 25.20 - - 0 - 0.00%
2011-08-23 0 69.00 - 70.00 - - 0 0 - 25.20 - 25.56 - - 0 - 0.00%
2011-08-22 0 69.00 68.00 70.00 - - 0 0 - 25.20 24.83 25.56 - - 0 - 0.00%
2011-08-19 0 69.00 66.00 69.95 - - 0 0 - 25.20 24.10 25.55 - - 0 - 0.00%
2011-08-18 0 69.00 - 69.95 - - 0 0 - 25.20 - 25.55 - - 0 - 0.00%
2011-08-17 0 69.00 - 70.00 - - 0 0 - 25.20 - 25.56 - - 0 - 0.00%
2011-08-16 0 69.00 68.40 70.00 - - 0 0 - 25.20 24.98 25.56 - - 0 - 0.00%
2011-08-15 0 69.00 68.10 69.95 - - 0 0 - 25.20 24.87 25.55 - - 0 - 0.00%
2011-08-12 0 69.00 - 71.00 - - 0 0 - 25.20 - 25.93 - - 0 - 0.00%
2011-08-11 0 69.00 68.15 70.50 69.00 69.00 1,200 82,800 69.000 25.20 24.89 25.75 25.20 25.20 3,286 25.198 -0.22%
2011-08-10 0 69.15 69.00 70.50 - - 0 0 - 25.25 25.20 25.75 - - 0 - 0.00%
2011-08-09 0 69.15 69.15 73.00 69.05 69.05 400 27,620 69.050 25.25 25.25 26.66 25.22 25.22 1,095 25.217 -0.36%
2011-08-08 0 69.40 69.00 70.50 69.00 69.40 2,000 138,160 69.080 25.34 25.20 25.75 25.20 25.34 5,477 25.228 -1.56%
2011-08-05 0 70.50 69.50 71.00 69.05 70.50 1,600 111,930 69.956 25.75 25.38 25.93 25.22 25.75 4,381 25.548 -0.70%
2011-08-04 0 71.00 71.00 71.60 70.40 71.00 1,400 99,160 70.829 25.93 25.93 26.15 25.71 25.93 3,834 25.866 0.71%
2011-08-03 0 70.50 70.05 72.80 70.50 70.50 400 28,200 70.500 25.75 25.58 26.59 25.75 25.75 1,095 25.746 -1.12%
2011-08-02 0 71.30 69.30 72.00 - - 0 0 - 26.04 25.31 26.29 - - 0 - 0.00%
2011-08-01 0 71.30 69.80 72.20 - - 0 0 - 26.04 25.49 26.37 - - 0 - 0.00%
2011-07-29 0 71.30 70.60 71.50 70.50 71.30 6,200 438,330 70.698 26.04 25.78 26.11 25.75 26.04 16,977 25.819 0.14%
2011-07-28 0 71.20 70.40 71.60 71.20 71.20 600 42,720 71.200 26.00 25.71 26.15 26.00 26.00 1,643 26.002 0.92%
2011-07-27 0 70.55 70.40 71.70 70.50 71.50 17,800 1,259,050 70.733 25.76 25.71 26.18 25.75 26.11 48,741 25.831 -0.63%
2011-07-26 0 71.00 69.00 71.50 70.50 71.00 2,400 169,400 70.583 25.93 25.20 26.11 25.75 25.93 6,572 25.777 0.00%
2011-07-25 0 71.00 70.00 71.70 - - 0 0 - 25.93 25.56 26.18 - - 0 - 0.00%
2011-07-22 0 71.00 70.20 72.00 - - 0 0 - 25.93 25.64 26.29 - - 0 - 0.00%
2011-07-21 0 71.00 70.55 71.50 - - 0 0 - 25.93 25.76 26.11 - - 0 - 0.00%
2011-07-20 0 71.00 71.00 71.85 71.00 71.50 8,200 584,540 71.285 25.93 25.93 26.24 25.93 26.11 22,454 26.033 -1.39%
2011-07-19 0 72.00 71.50 72.00 71.50 72.00 5,800 416,600 71.828 26.29 26.11 26.29 26.11 26.29 15,882 26.231 -0.62%
2011-07-18 0 72.45 71.40 72.45 - - 0 0 - 26.46 26.07 26.46 - - 0 - -0.21%
2011-07-15 0 72.60 71.90 73.00 72.60 72.60 200 14,520 72.600 26.51 26.26 26.66 26.51 26.51 548 26.513 1.54%
2011-07-14 0 71.50 70.50 72.95 - - 0 0 - 26.11 25.75 26.64 - - 0 - 0.00%
2011-07-13 0 71.50 70.60 72.70 - - 0 0 - 26.11 25.78 26.55 - - 0 - 0.00%
2011-07-12 0 71.50 71.15 72.50 71.50 71.50 1,200 85,800 71.500 26.11 25.98 26.48 26.11 26.11 3,286 26.111 -1.99%
2011-07-11 0 72.95 71.50 72.95 73.00 73.00 5,400 394,200 73.000 26.64 26.11 26.64 26.66 26.66 14,787 26.659 0.34%
2011-07-08 0 72.70 71.70 72.70 71.70 72.70 600 43,220 72.033 26.55 26.18 26.55 26.18 26.55 1,643 26.306 0.28%
2011-07-07 0 72.50 71.50 72.80 - - 0 0 - 26.48 26.11 26.59 - - 0 - 0.00%
2011-07-06 0 72.50 71.50 72.80 - - 0 0 - 26.48 26.11 26.59 - - 0 - 0.00%
2011-07-05 0 72.50 71.50 72.50 - - 0 0 - 26.48 26.11 26.48 - - 0 - 0.00%
2011-07-04 0 72.50 71.60 72.50 72.80 72.80 1,200 87,360 72.800 26.48 26.15 26.48 26.59 26.59 3,286 26.586 0.69%
2011-06-30 0 72.00 71.20 72.80 - - 0 0 - 26.29 26.00 26.59 - - 0 - 0.00%
2011-06-29 0 72.00 71.30 72.40 - - 0 0 - 26.29 26.04 26.44 - - 0 - 0.00%
2011-06-28 0 72.00 71.00 72.30 - - 0 0 - 26.29 25.93 26.40 - - 0 - 0.00%
2011-06-27 0 72.00 71.20 72.30 72.00 72.00 4,600 331,200 72.000 26.29 26.00 26.40 26.29 26.29 12,596 26.294 0.00%
2011-06-24 0 72.00 71.05 72.00 72.00 72.00 5,000 360,000 72.000 26.29 25.95 26.29 26.29 26.29 13,691 26.294 0.00%
2011-06-23 0 72.00 71.20 72.00 - - 0 0 - 26.29 26.00 26.29 - - 0 - -0.96%
2011-06-22 0 72.70 71.00 72.70 72.70 72.70 200 14,540 72.700 26.55 25.93 26.55 26.55 26.55 548 26.550 0.97%
2011-06-21 0 72.00 72.00 72.95 - - 0 0 - 26.29 26.29 26.64 - - 0 - 0.77%
2011-06-20 0 71.45 71.15 74.00 71.45 71.45 1,000 71,450 71.450 26.09 25.98 27.02 26.09 26.09 2,738 26.093 -0.49%
2011-06-17 0 71.80 71.80 73.00 71.70 71.70 600 43,020 71.700 26.22 26.22 26.66 26.18 26.18 1,643 26.184 -0.28%
2011-06-16 0 72.00 72.00 72.70 72.00 72.00 200 14,400 72.000 26.29 26.29 26.55 26.29 26.29 548 26.294 -1.10%
2011-06-15 0 72.80 72.05 73.15 - - 0 0 - 26.59 26.31 26.71 - - 0 - 0.00%
2011-06-14 0 72.80 72.00 73.00 23.70 72.80 12,400 796,360 64.223 26.59 26.29 26.66 8.655 26.59 33,955 23.454 -1.36%
2011-06-13 0 73.80 - 73.80 - - 0 0 - 26.95 - 26.95 - - 0 - -0.07%
2011-06-10 0 73.85 - 73.85 - - 0 0 - 26.97 - 26.97 - - 0 - -0.07%
2011-06-09 0 73.90 - 73.90 - - 0 0 - 26.99 - 26.99 - - 0 - -0.07%
2011-06-08 0 73.95 72.00 73.95 73.95 73.95 1,000 73,950 73.950 27.01 26.29 27.01 27.01 27.01 2,738 27.006 1.30%
2011-06-07 0 73.00 - 73.95 - - 0 0 - 26.66 - 27.01 - - 0 - 0.00%
2011-06-03 0 73.00 73.00 73.30 73.00 73.00 800 58,400 73.000 26.66 26.66 26.77 26.66 26.66 2,191 26.659 0.00%
2011-06-02 0 73.00 71.80 73.35 73.00 73.00 45,000 3,285,000 73.000 26.66 26.22 26.79 26.66 26.66 123,222 26.659 -0.21%
2011-06-01 0 73.15 73.15 73.50 - - 0 0 - 26.71 26.71 26.84 - - 0 - 1.39%
2011-05-31 0 72.15 71.65 72.75 72.15 72.20 800 57,710 72.138 26.35 26.17 26.57 26.35 26.37 2,191 26.344 -1.16%
2011-05-30 0 73.00 71.50 73.00 - - 0 0 - 26.66 26.11 26.66 - - 0 - 0.00%
2011-05-27 0 73.00 73.00 73.10 71.00 71.05 2,200 156,300 71.045 26.66 26.66 26.70 25.93 25.95 6,024 25.945 -0.54%
2011-05-26 0 73.40 71.10 74.00 72.00 73.40 2,200 158,680 72.127 26.81 25.97 27.02 26.29 26.81 6,024 26.340 1.24%
2011-05-25 0 72.50 - 72.50 72.50 72.50 1,800 130,500 72.500 26.48 - 26.48 26.48 26.48 4,929 26.477 0.00%
2011-05-24 0 72.50 72.50 72.75 72.50 72.75 1,800 130,900 72.722 26.48 26.48 26.57 26.48 26.57 4,929 26.558 0.69%
2011-05-23 0 72.00 70.00 73.00 - - 0 0 - 26.29 25.56 26.66 - - 0 - 0.00%
2011-05-20 0 72.00 71.00 73.00 - - 0 0 - 26.29 25.93 26.66 - - 0 - 0.00%
2011-05-19 0 72.00 71.10 73.00 - - 0 0 - 26.29 25.97 26.66 - - 0 - 0.00%
2011-05-18 0 72.00 - 73.00 - - 0 0 - 26.29 - 26.66 - - 0 - 0.00%
2011-05-17 0 72.00 69.80 72.70 - - 0 0 - 26.29 25.49 26.55 - - 0 - 0.00%
2011-05-16 0 72.00 - 72.75 - - 0 0 - 26.29 - 26.57 - - 0 - 0.00%
2011-05-13 0 72.00 69.85 72.50 - - 0 0 - 26.29 25.51 26.48 - - 0 - 0.00%
2011-05-12 0 72.00 - 72.75 72.00 72.50 2,200 159,400 72.455 26.29 - 26.57 26.29 26.48 6,024 26.460 -1.37%
2011-05-11 0 73.00 72.50 74.00 - - 0 0 - 26.66 26.48 27.02 - - 0 - 0.00%
2011-05-09 0 73.00 72.50 74.00 73.00 73.00 4,400 321,200 73.000 26.66 26.48 27.02 26.66 26.66 12,048 26.659 0.00%
2011-05-06 0 73.00 72.00 73.00 - - 0 0 - 26.66 26.29 26.66 - - 0 - 0.00%
2011-05-05 0 73.00 - 73.00 - - 0 0 - 26.66 - 26.66 - - 0 - -0.68%
2011-05-04 0 73.50 - 73.50 - - 0 0 - 26.84 - 26.84 - - 0 - 0.00%
2011-05-03 0 73.50 - 74.00 73.50 73.50 5,000 367,500 73.500 26.84 - 27.02 26.84 26.84 13,691 26.842 0.00%
2011-04-29 0 73.50 - 73.50 - - 0 0 - 26.84 - 26.84 - - 0 - 0.00%
2011-04-28 0 73.50 - 74.00 73.50 73.50 1,000 73,500 73.500 26.84 - 27.02 26.84 26.84 2,738 26.842 -0.68%
2011-04-27 0 74.00 73.50 74.50 74.00 74.00 11,000 814,000 74.000 27.02 26.84 27.21 27.02 27.02 30,121 27.024 0.68%
2011-04-26 0 73.50 73.00 73.50 73.50 73.50 1,000 73,500 73.500 26.84 26.66 26.84 26.84 26.84 2,738 26.842 0.27%
2011-04-21 0 73.30 - 73.40 - - 0 0 - 26.77 - 26.81 - - 0 - 0.00%
2011-04-20 0 73.30 73.00 73.30 73.00 73.30 2,600 190,400 73.231 26.77 26.66 26.77 26.66 26.77 7,120 26.743 0.41%
2011-04-19 0 73.00 - 73.50 73.00 73.30 7,400 540,380 73.024 26.66 - 26.84 26.66 26.77 20,263 26.668 -0.68%
2011-04-18 0 73.50 73.00 73.50 73.50 73.50 1,200 88,200 73.500 26.84 26.66 26.84 26.84 26.84 3,286 26.842 0.68%
2011-04-15 0 73.00 70.00 73.50 73.00 73.00 400 29,200 73.000 26.66 25.56 26.84 26.66 26.66 1,095 26.659 0.00%
2011-04-14 0 73.00 - 73.20 73.00 73.00 1,000 73,000 73.000 26.66 - 26.73 26.66 26.66 2,738 26.659 0.00%
2011-04-13 0 73.00 - 73.30 73.00 73.00 20,000 1,460,000 73.000 26.66 - 26.77 26.66 26.66 54,765 26.659 0.00%
2011-04-12 0 73.00 - 73.00 - - 400 29,200 73.000 26.66 - 26.66 - - 1,095 26.659 0.00%
2011-04-11 0 73.00 71.00 73.00 - - 0 0 - 26.66 25.93 26.66 - - 0 - 0.00%
2011-04-08 0 73.00 71.00 73.50 - - 0 0 - 26.66 25.93 26.84 - - 0 - 0.00%
2011-04-07 0 73.00 71.00 73.20 73.00 73.00 400 29,200 73.000 26.66 25.93 26.73 26.66 26.66 1,095 26.659 0.00%
2011-04-06 0 73.00 - 73.50 - - 0 0 - 26.66 - 26.84 - - 0 - 0.00%
2011-04-04 0 73.00 71.00 73.40 - - 0 0 - 26.66 25.93 26.81 - - 0 - 0.00%
2011-04-01 0 73.00 70.00 73.50 73.00 73.00 1,600 116,800 73.000 26.66 25.56 26.84 26.66 26.66 4,381 26.659 0.14%
2011-03-31 0 72.90 72.00 72.90 - - 0 0 - 26.62 26.29 26.62 - - 0 - 0.00%
2011-03-30 0 72.90 71.00 73.00 72.75 72.90 1,200 87,390 72.825 26.62 25.93 26.66 26.57 26.62 3,286 26.595 0.00%
2011-03-29 0 72.90 71.00 72.90 - - 0 0 - 26.62 25.93 26.62 - - 0 - 0.00%
2011-03-28 0 72.90 70.50 72.90 - - 0 0 - 26.62 25.75 26.62 - - 0 - 0.00%
2011-03-25 0 72.90 71.20 72.90 - - 0 0 - 26.62 26.00 26.62 - - 0 - 0.00%
2011-03-24 0 72.90 70.50 72.90 - - 5,087 370,842 72.900 26.62 25.75 26.62 - - 13,930 26.623 0.00%
2011-03-23 0 72.90 - 72.90 - - 0 0 - 26.62 - 26.62 - - 0 - 0.00%
2011-03-22 0 72.90 72.90 73.00 - - 0 0 - 26.62 26.62 26.66 - - 0 - 1.25%
2011-03-21 0 72.00 72.00 73.00 71.00 71.00 1,000 71,000 71.000 26.29 26.29 26.66 25.93 25.93 2,738 25.929 1.48%
2011-03-18 0 70.95 70.95 71.00 - - 0 0 - 25.91 25.91 25.93 - - 0 - 1.36%
2011-03-17 0 70.00 68.20 70.00 70.00 70.00 400 28,000 70.000 25.56 24.91 25.56 25.56 25.56 1,095 25.564 -1.41%
2011-03-16 0 71.00 71.00 72.00 70.00 70.00 800 56,000 70.000 25.93 25.93 26.29 25.56 25.56 2,191 25.564 1.43%
2011-03-15 0 70.00 69.60 71.00 70.00 71.00 4,800 338,610 70.544 25.56 25.42 25.93 25.56 25.93 13,144 25.762 -3.31%
2011-03-14 0 73.00 72.00 73.90 - - 0 0 - 26.44 26.08 26.77 - - 0 - 0.00%
2011-03-11 0 73.00 73.00 74.00 73.00 73.00 1,000 73,000 73.000 26.44 26.44 26.80 26.44 26.44 2,761 26.440 0.00%
2011-03-10 0 73.00 73.00 74.00 73.00 73.00 3,800 277,400 73.000 26.44 26.44 26.80 26.44 26.44 10,492 26.440 -2.41%
2011-03-09 0 74.80 73.00 74.80 74.80 74.80 1,000 74,800 74.800 27.09 26.44 27.09 27.09 27.09 2,761 27.092 1.08%
2011-03-08 0 74.00 73.20 74.00 - - 0 0 - 26.80 26.51 26.80 - - 0 - 0.00%
2011-03-07 0 74.00 73.00 74.50 - - 0 0 - 26.80 26.44 26.98 - - 0 - 0.00%
2011-03-04 0 74.00 73.55 74.50 73.50 74.00 1,600 118,000 73.750 26.80 26.64 26.98 26.62 26.80 4,418 26.712 1.23%
2011-03-03 0 73.10 73.10 74.00 - - 0 0 - 26.48 26.48 26.80 - - 0 - 0.00%
2011-03-02 0 73.10 73.10 73.50 73.10 73.50 1,200 87,840 73.200 26.48 26.48 26.62 26.48 26.62 3,313 26.512 -1.88%
2011-03-01 0 74.50 - 74.70 - - 0 0 - 26.98 - 27.06 - - 0 - 0.00%
2011-02-28 0 74.50 - 74.50 - - 0 0 - 26.98 - 26.98 - - 0 - 0.00%
2011-02-25 0 74.50 73.60 74.50 74.20 74.50 5,000 371,880 74.376 26.98 26.66 26.98 26.87 26.98 13,805 26.938 -0.27%
2011-02-24 0 74.70 - 74.70 - - 0 0 - 27.06 - 27.06 - - 0 - -0.07%
2011-02-23 0 74.75 - 74.75 74.80 74.80 600 44,880 74.800 27.07 - 27.07 27.09 27.09 1,657 27.092 1.01%
2011-02-22 0 74.00 - 74.50 74.00 74.00 2,600 192,400 74.000 26.80 - 26.98 26.80 26.80 7,179 26.802 -1.99%
2011-02-21 0 75.50 74.50 75.50 - - 0 0 - 27.35 26.98 27.35 - - 0 - 0.00%
2011-02-18 0 75.50 75.50 76.00 74.20 75.00 1,400 104,520 74.657 27.35 27.35 27.53 26.87 27.16 3,865 27.040 0.00%
2011-02-17 0 75.50 75.50 76.00 74.90 75.00 4,200 314,920 74.981 27.35 27.35 27.53 27.13 27.16 11,596 27.158 0.80%
2011-02-16 0 74.90 74.00 74.90 74.00 74.90 1,200 89,700 74.750 27.13 26.80 27.13 26.80 27.13 3,313 27.074 0.00%
2011-02-15 0 74.90 - 75.00 - - 0 0 - 27.13 - 27.16 - - 0 - 0.00%
2011-02-14 0 74.90 - 75.00 - - 0 0 - 27.13 - 27.16 - - 0 - 0.00%
2011-02-11 0 74.90 - 74.90 - - 0 0 - 27.13 - 27.13 - - 0 - -0.13%
2011-02-10 0 75.00 - 75.00 - - 0 0 - 27.16 - 27.16 - - 0 - 0.00%
2011-02-09 0 75.00 - 75.00 - - 0 0 - 27.16 - 27.16 - - 0 - 0.00%
2011-02-08 0 75.00 74.00 75.00 75.00 75.00 1,600 120,000 75.000 27.16 26.80 27.16 27.16 27.16 4,418 27.164 0.00%
2011-02-07 0 75.00 74.00 75.00 75.00 75.00 1,000 75,000 75.000 27.16 26.80 27.16 27.16 27.16 2,761 27.164 0.00%
2011-02-02 0 75.00 - 75.00 - - 0 0 - 27.16 - 27.16 - - 0 - 0.00%
2011-02-01 0 75.00 74.00 75.00 - - 0 0 - 27.16 26.80 27.16 - - 0 - 0.00%
2011-01-31 0 75.00 - 75.00 - - 0 0 - 27.16 - 27.16 - - 0 - 0.00%
2011-01-28 0 75.00 74.00 75.00 75.00 75.00 1,200 90,000 75.000 27.16 26.80 27.16 27.16 27.16 3,313 27.164 0.67%
2011-01-27 0 74.50 - 75.00 74.50 75.00 1,200 89,900 74.917 26.98 - 27.16 26.98 27.16 3,313 27.134 0.00%
2011-01-26 0 74.50 74.50 75.00 - - 400 29,800 74.500 26.98 26.98 27.16 - - 1,104 26.983 0.81%
2011-01-25 0 73.90 73.90 75.00 73.85 73.85 200 14,770 73.850 26.77 26.77 27.16 26.75 26.75 552 26.748 -0.81%
2011-01-24 0 74.50 - 75.50 - - 0 0 - 26.98 - 27.35 - - 0 - 0.00%
2011-01-21 0 74.50 - 75.50 - - 0 0 - 26.98 - 27.35 - - 0 - 0.00%
2011-01-20 0 74.50 74.50 75.50 74.50 75.50 1,200 89,800 74.833 26.98 26.98 27.35 26.98 27.35 3,313 27.104 -0.67%
2011-01-19 0 75.00 74.50 75.50 75.00 75.00 3,400 255,000 75.000 27.16 26.98 27.35 27.16 27.16 9,387 27.164 0.00%
2011-01-18 0 75.00 73.85 75.00 74.80 75.00 800 59,880 74.850 27.16 26.75 27.16 27.09 27.16 2,209 27.110 1.21%
2011-01-17 0 74.10 - 75.00 - - 0 0 - 26.84 - 27.16 - - 0 - 0.00%
2011-01-14 0 74.10 74.10 75.00 - - 0 0 - 26.84 26.84 27.16 - - 0 - 0.00%
2011-01-13 0 74.10 - 75.00 - - 0 0 - 26.84 - 27.16 - - 0 - 0.00%
2011-01-12 0 74.10 74.10 75.00 74.10 74.20 4,000 296,640 74.160 26.84 26.84 27.16 26.84 26.87 11,044 26.860 -0.54%
2011-01-11 0 74.50 74.30 75.00 74.50 74.50 1,000 74,500 74.500 26.98 26.91 27.16 26.98 26.98 2,761 26.983 -0.67%
2011-01-10 0 75.00 74.30 75.00 75.00 75.00 1,000 75,000 75.000 27.16 26.91 27.16 27.16 27.16 2,761 27.164 0.00%
2011-01-07 0 75.00 74.50 75.00 75.00 75.00 2,000 150,000 75.000 27.16 26.98 27.16 27.16 27.16 5,522 27.164 0.13%
2011-01-06 0 74.90 74.60 75.00 - - 0 0 - 27.13 27.02 27.16 - - 0 - 0.00%
2011-01-05 0 74.90 74.70 74.90 75.00 75.00 1,000 75,000 75.000 27.13 27.06 27.13 27.16 27.16 2,761 27.164 -0.13%
2011-01-04 0 75.00 74.50 75.00 - - 0 0 - 27.16 26.98 27.16 - - 0 - 0.00%
2011-01-03 0 75.00 - 75.50 75.00 75.00 2,400 180,000 75.000 27.16 - 27.35 27.16 27.16 6,626 27.164 0.00%
2010-12-31 0 75.00 - 75.00 - - 0 0 - 27.16 - 27.16 - - 0 - 0.00%
2010-12-30 0 75.00 74.70 75.50 75.00 75.00 2,600 195,000 75.000 27.16 27.06 27.35 27.16 27.16 7,179 27.164 0.00%
2010-12-29 0 75.00 74.50 76.00 74.30 75.00 4,800 357,860 74.554 27.16 26.98 27.53 26.91 27.16 13,253 27.003 0.67%
2010-12-28 0 74.50 - 75.00 74.50 74.50 1,000 74,500 74.500 26.98 - 27.16 26.98 26.98 2,761 26.983 0.27%
2010-12-24 0 74.30 - 74.50 - - 0 0 - 26.91 - 26.98 - - 0 - 0.00%
2010-12-23 0 74.30 - 74.30 74.30 74.30 3,000 222,900 74.300 26.91 - 26.91 26.91 26.91 8,283 26.911 0.41%
2010-12-22 0 74.00 - 74.50 - - 0 0 - 26.80 - 26.98 - - 0 - 0.00%
2010-12-21 0 74.00 - 74.30 - - 50 3,665 73.300 26.80 - 26.91 - - 138 26.549 0.00%
2010-12-20 0 74.00 - 74.00 - - 0 0 - 26.80 - 26.80 - - 0 - 0.00%
2010-12-17 0 74.00 - 74.00 74.00 74.00 1,400 103,600 74.000 26.80 - 26.80 26.80 26.80 3,865 26.802 0.00%
2010-12-16 0 74.00 - 74.00 - - 0 0 - 26.80 - 26.80 - - 0 - 0.00%
2010-12-15 0 74.00 - 74.50 - - 0 0 - 26.80 - 26.98 - - 0 - 0.00%
2010-12-14 0 74.00 - 74.00 - - 0 0 - 26.80 - 26.80 - - 0 - 0.00%
2010-12-13 0 74.00 73.00 74.50 74.00 74.50 2,000 148,500 74.250 26.80 26.44 26.98 26.80 26.98 5,522 26.893 0.68%
2010-12-10 0 73.50 - 74.50 - - 0 0 - 26.62 - 26.98 - - 0 - 0.00%
2010-12-09 0 73.50 - 74.50 - - 0 0 - 26.62 - 26.98 - - 0 - 0.00%
2010-12-08 0 73.50 - 73.90 - - 0 0 - 26.62 - 26.77 - - 0 - 0.00%
2010-12-07 0 73.50 - 74.00 - - 0 0 - 26.62 - 26.80 - - 0 - 0.00%
2010-12-06 0 73.50 - - 73.50 73.50 2,600 191,100 73.500 26.62 - - 26.62 26.62 7,179 26.621 1.38%
2010-12-03 0 72.50 72.00 72.50 71.60 72.50 3,000 214,760 71.587 26.26 26.08 26.26 25.93 26.26 8,283 25.928 1.26%
2010-12-02 0 71.60 - - - - 0 0 - 25.93 - - - - 0 - -0.00%
2010-12-01 0 73.00 - 73.00 - - 0 0 - 25.93 - 25.93 - - 0 - 0.00%
2010-11-30 0 73.00 - - - - 0 0 - 25.93 - - - - 0 - 0.00%
2010-11-29 0 73.00 72.10 73.30 73.00 73.00 1,000 73,000 73.000 25.93 25.61 26.04 25.93 25.93 2,815 25.933 -0.68%
2010-11-26 0 73.50 - - - - 0 0 - 26.11 - - - - 0 - 0.00%
2010-11-25 0 73.50 73.00 73.50 73.50 73.50 3,600 264,600 73.500 26.11 25.93 26.11 26.11 26.11 10,134 26.111 0.68%
2010-11-24 0 73.00 70.10 73.50 - - 0 0 - 25.93 24.90 26.11 - - 0 - 0.00%
2010-11-23 0 73.00 72.00 74.00 72.00 73.00 3,600 261,900 72.750 25.93 25.58 26.29 25.58 25.93 10,134 25.844 -2.60%
2010-11-22 0 74.95 - 75.00 74.95 74.95 4,000 299,800 74.950 26.63 - 26.64 26.63 26.63 11,260 26.626 -0.73%
2010-11-19 0 75.50 75.00 75.50 - - 0 0 - 26.82 26.64 26.82 - - 0 - -0.66%
2010-11-18 0 76.00 - 76.50 - - 0 0 - 27.00 - 27.18 - - 0 - 0.00%
2010-11-17 0 76.00 - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2010-11-16 0 76.00 - 77.00 76.00 77.10 4,375 335,453 76.675 27.00 - 27.35 27.00 27.39 12,315 27.238 -1.30%
2010-11-15 0 77.00 76.10 78.00 76.00 77.00 5,400 413,400 76.556 27.35 27.03 27.71 27.00 27.35 15,201 27.196 0.26%
2010-11-12 0 76.80 76.80 77.60 73.30 78.00 15,200 1,157,660 76.162 27.28 27.28 27.57 26.04 27.71 42,787 27.056 5.21%
2010-11-11 0 73.00 73.00 73.90 71.00 73.00 6,000 430,620 71.770 25.93 25.93 26.25 25.22 25.93 16,890 25.496 3.55%
2010-11-10 0 70.50 70.00 71.00 - - 0 0 - 25.04 24.87 25.22 - - 0 - 0.00%
2010-11-09 0 70.50 69.50 70.50 69.10 70.50 2,600 181,040 69.631 25.04 24.69 25.04 24.55 25.04 7,319 24.736 2.47%
2010-11-08 0 68.80 68.50 69.20 68.50 68.80 3,800 261,140 68.721 24.44 24.33 24.58 24.33 24.44 10,697 24.413 0.00%
2010-11-05 0 68.80 68.50 68.80 68.50 68.80 400 27,460 68.650 24.44 24.33 24.44 24.33 24.44 1,126 24.388 1.18%
2010-11-04 0 68.00 67.50 68.00 68.00 68.00 2,600 176,800 68.000 24.16 23.98 24.16 24.16 24.16 7,319 24.157 0.74%
2010-11-03 0 67.50 67.30 67.95 - - 0 0 - 23.98 23.91 24.14 - - 0 - 0.00%
2010-11-02 0 67.50 67.00 68.00 - - 0 0 - 23.98 23.80 24.16 - - 0 - 0.00%
2010-11-01 0 67.50 66.80 67.80 66.80 67.50 1,000 66,980 66.980 23.98 23.73 24.09 23.73 23.98 2,815 23.794 1.05%
2010-10-29 0 66.80 66.00 66.80 66.00 66.80 3,800 252,720 66.505 23.73 23.45 23.73 23.45 23.73 10,697 23.626 0.23%
2010-10-28 0 66.65 - 67.00 - - 0 0 - 23.68 - 23.80 - - 0 - 0.00%
2010-10-27 0 66.65 65.65 66.80 - - 0 0 - 23.68 23.32 23.73 - - 0 - 0.00%
2010-10-26 0 66.65 65.65 66.70 66.65 66.65 1,201 80,046 66.649 23.68 23.32 23.69 23.68 23.68 3,381 23.677 1.52%
2010-10-25 0 65.65 65.50 66.50 65.50 65.75 6,000 393,870 65.645 23.32 23.27 23.62 23.27 23.36 16,890 23.320 -1.28%
2010-10-22 0 66.50 66.00 67.50 65.80 68.00 6,400 424,780 66.372 23.62 23.45 23.98 23.38 24.16 18,016 23.578 1.37%
2010-10-21 0 65.60 65.50 65.90 65.20 66.30 7,400 486,760 65.778 23.30 23.27 23.41 23.16 23.55 20,831 23.367 0.92%
2010-10-20 0 65.00 - 65.00 - - 0 0 - 23.09 - 23.09 - - 0 - -0.76%
2010-10-19 0 65.50 63.80 65.50 65.00 65.50 4,400 286,100 65.023 23.27 22.66 23.27 23.09 23.27 12,386 23.099 0.77%
2010-10-18 0 65.00 64.20 65.00 65.00 65.00 3,300 214,380 64.964 23.09 22.81 23.09 23.09 23.09 9,289 23.078 1.25%
2010-10-15 0 64.20 63.90 64.20 - - 0 0 - 22.81 22.70 22.81 - - 0 - 0.00%
2010-10-14 0 64.20 64.00 64.20 64.20 64.20 600 38,520 64.200 22.81 22.74 22.81 22.81 22.81 1,689 22.807 0.16%
2010-10-13 0 64.10 64.10 65.30 63.60 65.40 15,200 991,120 65.205 22.77 22.77 23.20 22.59 23.23 42,787 23.164 -1.99%
2010-10-12 0 65.40 - 65.40 - - 0 0 - 23.23 - 23.23 - - 0 - -0.15%
2010-10-11 0 65.50 65.50 66.00 - - 0 0 - 23.27 23.27 23.45 - - 0 - 1.55%
2010-10-08 0 64.50 62.95 - - - 0 0 - 22.91 22.36 - - - 0 - -0.00%
2010-10-07 0 64.80 64.00 - 63.50 64.90 5,200 334,580 64.342 22.91 22.63 - 22.45 22.95 14,706 22.752 -0.31%
2010-10-06 0 65.00 - 65.00 64.90 65.00 3,000 194,760 64.920 22.98 - 22.98 22.95 22.98 8,484 22.956 -0.23%
2010-10-05 0 65.15 65.15 65.20 64.20 65.50 2,800 181,260 64.736 23.04 23.04 23.05 22.70 23.16 7,919 22.891 0.70%
2010-10-04 0 64.70 64.70 65.00 63.80 63.80 400 25,520 63.800 22.88 22.88 22.98 22.56 22.56 1,131 22.560 1.41%
2010-09-30 0 63.80 62.50 64.50 62.50 63.80 2,400 152,220 63.425 22.56 22.10 22.81 22.10 22.56 6,787 22.427 0.47%
2010-09-29 0 63.50 62.60 63.60 63.50 63.50 1,200 76,200 63.500 22.45 22.14 22.49 22.45 22.45 3,394 22.454 0.00%
2010-09-28 0 63.50 62.80 63.80 63.00 63.50 2,600 164,600 63.308 22.45 22.21 22.56 22.28 22.45 7,353 22.386 1.44%
2010-09-27 0 62.60 62.50 63.00 62.50 63.00 3,000 188,560 62.853 22.14 22.10 22.28 22.10 22.28 8,484 22.225 0.16%
2010-09-24 0 62.50 62.05 63.00 - - 0 0 - 22.10 21.94 22.28 - - 0 - 0.00%
2010-09-22 0 62.50 61.80 63.00 62.50 62.50 1,000 62,500 62.500 22.10 21.85 22.28 22.10 22.10 2,828 22.100 0.00%
2010-09-21 0 62.50 61.70 63.00 62.50 62.50 1,400 87,500 62.500 22.10 21.82 22.28 22.10 22.10 3,959 22.100 0.00%
2010-09-20 0 62.50 61.50 63.00 62.00 62.50 1,800 112,000 62.222 22.10 21.75 22.28 21.92 22.10 5,090 22.002 0.81%
2010-09-17 0 62.00 61.05 - 61.50 62.50 17,000 1,059,700 62.335 21.92 21.59 - 21.75 22.10 48,077 22.042 0.81%
2010-09-16 0 61.50 60.90 62.00 61.50 61.50 3,200 196,800 61.500 21.75 21.53 21.92 21.75 21.75 9,050 21.746 0.08%
2010-09-15 0 61.45 61.45 61.50 61.00 61.50 1,400 85,800 61.286 21.73 21.73 21.75 21.57 21.75 3,959 21.671 -0.08%
2010-09-14 0 61.50 61.00 62.00 61.50 62.00 1,350 83,200 61.630 21.75 21.57 21.92 21.75 21.92 3,818 21.792 0.00%
2010-09-13 0 61.50 60.50 61.50 - - 0 0 - 21.75 21.39 21.75 - - 0 - 0.00%
2010-09-10 0 61.50 61.00 61.50 61.50 61.50 2,000 123,000 61.500 21.75 21.57 21.75 21.75 21.75 5,656 21.746 0.00%
2010-09-09 0 61.50 60.20 61.50 - - 0 0 - 21.75 21.29 21.75 - - 0 - 0.00%
2010-09-08 0 61.50 60.00 61.50 - - 0 0 - 21.75 21.22 21.75 - - 0 - 0.00%
2010-09-07 0 61.50 61.00 61.50 61.50 61.50 800 49,200 61.500 21.75 21.57 21.75 21.75 21.75 2,262 21.746 0.16%
2010-09-06 0 61.40 59.00 61.40 61.50 61.50 1,600 98,400 61.500 21.71 20.86 21.71 21.75 21.75 4,525 21.746 -0.16%
2010-09-03 0 61.50 61.00 61.50 - - 0 0 - 21.75 21.57 21.75 - - 0 - -0.81%
2010-09-02 0 62.00 60.80 62.00 - - 0 0 - 21.92 21.50 21.92 - - 0 - 0.00%
2010-09-01 0 62.00 59.00 61.00 61.00 62.00 1,600 98,600 61.625 21.92 20.86 21.57 21.57 21.92 4,525 21.791 0.81%
2010-08-31 0 61.50 60.30 61.50 - - 0 0 - 21.75 21.32 21.75 - - 0 - 0.00%
2010-08-30 0 61.50 60.55 61.50 - - 0 0 - 21.75 21.41 21.75 - - 0 - 0.00%
2010-08-27 0 61.50 61.50 62.00 60.50 60.50 1,000 60,500 60.500 21.75 21.75 21.92 21.39 21.39 2,828 21.393 0.00%
2010-08-26 0 61.50 61.50 62.00 60.10 60.10 1,200 72,120 60.100 21.75 21.75 21.92 21.25 21.25 3,394 21.251 0.00%
2010-08-25 0 61.50 61.50 62.00 60.50 60.50 800 48,400 60.500 21.75 21.75 21.92 21.39 21.39 2,262 21.393 -0.81%
2010-08-24 0 62.00 60.10 62.00 - - 0 0 - 21.92 21.25 21.92 - - 0 - 0.00%
2010-08-23 0 62.00 60.30 62.00 62.00 62.00 1,600 99,200 62.000 21.92 21.32 21.92 21.92 21.92 4,525 21.923 0.00%
2010-08-20 0 62.00 60.20 62.10 62.00 62.00 1,400 86,800 62.000 21.92 21.29 21.96 21.92 21.92 3,959 21.923 0.00%
2010-08-19 0 62.00 60.15 63.00 - - 0 0 - 21.92 21.27 22.28 - - 0 - 0.00%
2010-08-18 0 62.00 61.00 61.50 62.00 62.00 200 12,400 62.000 21.92 21.57 21.75 21.92 21.92 566 21.923 1.64%
2010-08-17 0 61.00 60.15 61.50 61.00 61.00 1,000 61,000 61.000 21.57 21.27 21.75 21.57 21.57 2,828 21.570 -0.81%
2010-08-16 0 61.50 59.15 61.50 - - 0 0 - 21.75 20.92 21.75 - - 0 - 0.00%
2010-08-13 0 61.50 60.00 62.00 - - 0 0 - 21.75 21.22 21.92 - - 0 - 0.00%
2010-08-12 0 61.50 61.50 62.00 60.50 60.50 1,001 60,561 60.500 21.75 21.75 21.92 21.39 21.39 2,831 21.393 1.82%
2010-08-11 0 60.40 60.40 60.90 60.40 60.40 800 48,320 60.400 21.36 21.36 21.53 21.36 21.36 2,262 21.358 -1.23%
2010-08-10 0 61.15 60.10 61.15 60.15 61.15 1,600 96,580 60.363 21.62 21.25 21.62 21.27 21.62 4,525 21.344 -0.49%
2010-08-09 0 61.45 61.00 61.45 60.20 61.45 2,200 132,990 60.450 21.73 21.57 21.73 21.29 21.73 6,222 21.375 -0.08%
2010-08-06 0 61.50 60.65 62.00 - - 0 0 - 21.75 21.45 21.92 - - 0 - 0.00%
2010-08-05 0 61.50 61.50 62.00 - - 86 5,289 61.500 21.75 21.75 21.92 - - 243 21.746 0.00%
2010-08-04 0 61.50 61.00 61.50 - - 600 36,600 61.000 21.75 21.57 21.75 - - 1,697 21.570 -0.81%
2010-08-03 0 62.00 60.00 62.00 - - 0 0 - 21.92 21.22 21.92 - - 0 - 0.00%
2010-08-02 0 62.00 60.05 62.00 - - 0 0 - 21.92 21.23 21.92 - - 0 - 0.00%
2010-07-30 0 62.00 59.95 62.00 - - 0 0 - 21.92 21.20 21.92 - - 0 - 0.00%
2010-07-29 0 62.00 60.05 62.00 62.00 62.00 800 49,600 62.000 21.92 21.23 21.92 21.92 21.92 2,262 21.923 0.00%
2010-07-28 0 62.00 59.00 62.20 - - 0 0 - 21.92 20.86 21.99 - - 0 - 0.00%
2010-07-27 0 62.00 59.00 62.00 62.00 62.00 400 24,800 62.000 21.92 20.86 21.92 21.92 21.92 1,131 21.923 0.00%
2010-07-26 0 62.00 60.00 62.00 62.00 62.00 600 37,200 62.000 21.92 21.22 21.92 21.92 21.92 1,697 21.923 -1.51%
2010-07-23 0 62.95 - 63.00 - - 0 0 - 22.26 - 22.28 - - 0 - 0.00%
2010-07-22 0 62.95 62.95 - - - 0 0 - 22.26 22.26 - - - 0 - 1.61%
2010-07-21 0 61.95 - 62.00 - - 0 0 - 21.91 - 21.92 - - 0 - 0.00%
2010-07-20 0 61.95 - - - - 0 0 - 21.91 - - - - 0 - 0.00%
2010-07-19 0 61.95 61.95 62.00 61.50 61.50 1,400 86,100 61.500 21.91 21.91 21.92 21.75 21.75 3,959 21.746 1.56%
2010-07-16 0 61.00 - 61.00 - - 0 0 - 21.57 - 21.57 - - 0 - 0.00%
2010-07-15 0 61.00 60.00 61.00 61.00 61.00 400 24,400 61.000 21.57 21.22 21.57 21.57 21.57 1,131 21.570 0.00%
2010-07-14 0 61.00 61.00 61.50 61.00 61.00 400 24,400 61.000 21.57 21.57 21.75 21.57 21.57 1,131 21.570 -0.81%
2010-07-13 0 61.50 - 61.50 60.50 61.50 2,200 134,600 61.182 21.75 - 21.75 21.39 21.75 6,222 21.634 0.82%
2010-07-12 0 61.00 60.50 61.50 - - 0 0 - 21.57 21.39 21.75 - - 0 - 0.00%
2010-07-09 0 61.00 60.50 61.00 61.00 61.00 600 36,600 61.000 21.57 21.39 21.57 21.57 21.57 1,697 21.570 0.00%
2010-07-08 0 61.00 - 61.00 - - 0 0 - 21.57 - 21.57 - - 0 - 0.00%
2010-07-07 0 61.00 61.00 61.50 58.85 60.00 4,000 236,550 59.138 21.57 21.57 21.75 20.81 21.22 11,312 20.911 0.00%
2010-07-06 0 61.00 61.00 - - - 0 0 - 21.57 21.57 - - - 0 - 1.67%
2010-07-05 0 60.00 58.50 60.00 60.00 60.00 1,000 60,000 60.000 21.22 20.69 21.22 21.22 21.22 2,828 21.216 0.00%
2010-07-02 0 60.00 60.00 61.00 59.00 59.00 2,000 118,000 59.000 21.22 21.22 21.57 20.86 20.86 5,656 20.862 -1.48%
2010-06-30 0 60.90 60.90 61.50 - - 0 0 - 21.53 21.53 21.75 - - 0 - 1.67%
2010-06-29 0 59.90 58.20 59.90 - - 0 0 - 21.18 20.58 21.18 - - 0 - 0.00%
2010-06-28 0 59.90 59.00 60.50 59.90 59.90 1,200 71,910 59.925 21.18 20.86 21.39 21.18 21.18 3,394 21.190 -1.80%
2010-06-25 0 61.00 59.85 61.50 - - 0 0 - 21.57 21.16 21.75 - - 0 - 0.00%
2010-06-24 0 61.00 59.90 61.00 - - 0 0 - 21.57 21.18 21.57 - - 0 - 0.00%
2010-06-23 0 61.00 - 61.00 - - 0 0 - 21.57 - 21.57 - - 0 - 0.00%
2010-06-22 0 61.00 59.10 61.00 - - 0 0 - 21.57 20.90 21.57 - - 0 - 0.00%
2010-06-21 0 61.00 - 61.20 - - 0 0 - 21.57 - 21.64 - - 0 - 0.00%
2010-06-18 0 61.00 59.10 61.00 61.00 61.00 1,000 61,000 61.000 21.57 20.90 21.57 21.57 21.57 2,828 21.570 0.00%
2010-06-17 0 61.00 59.10 61.00 - - 0 0 - 21.57 20.90 21.57 - - 0 - 0.00%
2010-06-15 0 61.00 - 61.00 - - 0 0 - 21.57 - 21.57 - - 0 - 0.00%
2010-06-14 0 61.00 - 61.00 - - 0 0 - 21.57 - 21.57 - - 0 - 0.00%
2010-06-11 0 61.00 - 61.00 61.00 61.00 8,400 512,400 61.000 21.57 - 21.57 21.57 21.57 23,756 21.570 0.99%
2010-06-10 0 60.40 60.05 60.40 59.05 61.00 11,200 680,410 60.751 21.36 21.23 21.36 20.88 21.57 31,674 21.482 0.00%
2010-06-09 0 60.40 59.00 60.40 60.60 60.60 200 12,120 60.600 21.36 20.86 21.36 21.43 21.43 566 21.428 1.34%
2010-06-08 0 59.60 58.20 60.40 59.60 59.60 2,000 119,200 59.600 21.07 20.58 21.36 21.07 21.07 5,656 21.075 1.02%
2010-06-07 0 59.00 57.80 59.60 - - 601 35,100 58.403 20.86 20.44 21.07 - - 1,700 20.651 0.00%
2010-06-04 0 59.00 58.00 59.50 - - 0 0 - 20.86 20.51 21.04 - - 0 - 0.00%
2010-06-03 0 59.00 59.00 59.60 59.00 59.00 400 23,600 59.000 20.86 20.86 21.07 20.86 20.86 1,131 20.862 -0.84%
2010-06-02 0 59.50 59.50 59.80 - - 0 0 - 21.04 21.04 21.15 - - 0 - 1.71%
2010-06-01 0 58.50 58.50 59.95 58.50 59.95 3,600 214,340 59.539 20.69 20.69 21.20 20.69 21.20 10,181 21.053 -1.27%
2010-05-31 0 59.25 58.50 59.70 - - 0 0 - 20.95 20.69 21.11 - - 0 - 0.00%
2010-05-28 0 59.25 58.10 59.80 - - 0 0 - 20.95 20.54 21.15 - - 0 - 0.00%
2010-05-27 0 59.25 - 59.80 - - 0 0 - 20.95 - 21.15 - - 0 - 0.00%
2010-05-26 0 59.25 - 59.50 58.55 59.50 2,200 129,610 58.914 20.95 - 21.04 20.70 21.04 6,222 20.832 1.63%
2010-05-25 0 58.30 - 58.30 58.30 58.60 13,600 793,940 58.378 20.61 - 20.61 20.61 20.72 38,461 20.643 -1.02%
2010-05-24 0 58.90 58.80 59.30 58.80 58.90 2,800 164,840 58.871 20.83 20.79 20.97 20.79 20.83 7,919 20.817 -0.42%
2010-05-20 0 59.15 59.15 59.20 58.80 58.95 9,200 541,830 58.895 20.92 20.92 20.93 20.79 20.84 26,018 20.825 -1.00%
2010-05-19 0 59.75 58.80 59.75 59.00 59.75 2,200 129,950 59.068 21.13 20.79 21.13 20.86 21.13 6,222 20.887 -0.25%
2010-05-18 0 59.90 59.00 59.90 - - 0 0 - 21.18 20.86 21.18 - - 0 - 0.00%
2010-05-17 0 59.90 59.90 59.95 59.00 59.00 1,400 82,600 59.000 21.18 21.18 21.20 20.86 20.86 3,959 20.862 0.00%
2010-05-14 0 59.90 59.90 59.95 59.00 59.00 200 11,800 59.000 21.18 21.18 21.20 20.86 20.86 566 20.862 -0.08%
2010-05-13 0 59.95 59.00 60.00 - - 0 0 - 21.20 20.86 21.22 - - 0 - 0.00%
2010-05-12 0 59.95 - 60.30 - - 0 0 - 21.20 - 21.32 - - 0 - 0.00%
2010-05-11 0 59.95 - 60.00 - - 0 0 - 21.20 - 21.22 - - 0 - 0.00%
2010-05-10 0 59.95 59.95 60.00 - - 0 0 - 21.20 21.20 21.22 - - 0 - 1.10%
2010-05-07 0 59.30 - 59.30 - - 0 0 - 20.97 - 20.97 - - 0 - 0.00%
2010-05-06 0 59.30 59.30 60.00 58.30 59.00 5,200 305,040 58.662 20.97 20.97 21.22 20.61 20.86 14,706 20.743 -0.50%
2010-05-05 0 59.60 59.00 - - - 0 0 - 21.07 20.86 - - - 0 - 0.00%
2010-05-04 0 59.60 59.60 60.30 - - 0 0 - 21.07 21.07 21.32 - - 0 - 0.00%
2010-05-03 0 59.60 59.60 60.20 59.60 59.90 1,600 95,660 59.788 21.07 21.07 21.29 21.07 21.18 4,525 21.141 -1.00%
2010-04-30 0 60.20 59.55 60.50 59.50 60.20 3,800 227,220 59.795 21.29 21.06 21.39 21.04 21.29 10,747 21.143 1.18%
2010-04-29 0 59.50 59.20 59.50 59.50 59.50 2,000 119,000 59.500 21.04 20.93 21.04 21.04 21.04 5,656 21.039 -0.67%
2010-04-28 0 59.90 59.90 59.95 59.60 59.65 6,000 357,620 59.603 21.18 21.18 21.20 21.07 21.09 16,968 21.076 -0.17%
2010-04-27 0 60.00 59.90 60.20 60.00 60.00 5,000 299,700 59.940 21.22 21.18 21.29 21.22 21.22 14,140 21.195 -0.17%
2010-04-26 0 60.10 60.00 60.40 60.00 60.10 3,600 216,160 60.044 21.25 21.22 21.36 21.22 21.25 10,181 21.232 0.00%
2010-04-23 0 60.10 59.10 60.10 - - 0 0 - 21.25 20.90 21.25 - - 0 - 0.00%
2010-04-22 0 60.10 59.15 60.10 60.10 60.10 200 12,020 60.100 21.25 20.92 21.25 21.25 21.25 566 21.251 -0.00%
2010-04-21 0 60.70 60.00 60.70 - - 0 0 - 21.25 21.01 21.25 - - 0 - 0.00%
2010-04-20 0 60.70 60.00 60.70 60.70 60.70 5,400 327,780 60.700 21.25 21.01 21.25 21.25 21.25 15,424 21.251 -0.16%
2010-04-19 0 60.80 - 60.80 - - 0 0 - 21.29 - 21.29 - - 0 - -0.16%
2010-04-16 0 60.90 - 60.90 61.00 61.00 200 12,200 61.000 21.32 - 21.32 21.36 21.36 571 21.356 1.50%
2010-04-15 0 60.00 59.10 60.00 - - 0 0 - 21.01 20.69 21.01 - - 0 - 0.00%
2010-04-14 0 60.00 59.00 60.00 - - 0 0 - 21.01 20.66 21.01 - - 0 - 0.00%
2010-04-13 0 60.00 - 60.00 60.00 60.00 400 24,000 60.000 21.01 - 21.01 21.01 21.01 1,143 21.006 0.00%
2010-04-12 0 60.00 - 60.40 60.00 60.00 1,800 108,000 60.000 21.01 - 21.15 21.01 21.01 5,141 21.006 0.00%
2010-04-09 0 60.00 - 60.00 60.00 60.00 600 36,000 60.000 21.01 - 21.01 21.01 21.01 1,714 21.006 0.00%
2010-04-08 0 60.00 - 60.00 60.00 60.00 1,000 60,000 60.000 21.01 - 21.01 21.01 21.01 2,856 21.006 0.00%
2010-04-07 0 60.00 - 60.00 60.00 60.00 200 12,000 60.000 21.01 - 21.01 21.01 21.01 571 21.006 1.69%
2010-04-01 0 59.00 58.00 59.00 - - 0 0 - 20.66 20.31 20.66 - - 0 - 0.00%
2010-03-31 0 59.00 - 59.00 59.00 59.00 1,000 59,000 59.000 20.66 - 20.66 20.66 20.66 2,856 20.656 0.17%
2010-03-30 0 58.90 58.90 60.00 57.90 57.90 1,600 92,640 57.900 20.62 20.62 21.01 20.27 20.27 4,570 20.271 1.55%
2010-03-29 0 58.00 58.00 58.60 58.00 58.00 2,000 116,000 58.000 20.31 20.31 20.52 20.31 20.31 5,713 20.306 -1.02%
2010-03-26 0 58.60 58.00 58.60 58.60 58.60 400 23,440 58.600 20.52 20.31 20.52 20.52 20.52 1,143 20.516 0.00%
2010-03-25 0 58.60 58.10 59.00 58.50 58.60 800 46,840 58.550 20.52 20.34 20.66 20.48 20.52 2,285 20.499 0.34%
2010-03-24 0 58.40 58.40 58.75 - - 0 0 - 20.45 20.45 20.57 - - 0 - 0.00%
2010-03-23 0 58.40 58.00 58.75 58.40 58.75 1,200 70,150 58.458 20.45 20.31 20.57 20.45 20.57 3,428 20.467 -0.60%
2010-03-22 0 58.75 - 58.95 - - 0 0 - 20.57 - 20.64 - - 0 - 0.00%
2010-03-19 0 58.75 58.00 59.00 - - 0 0 - 20.57 20.31 20.66 - - 0 - 0.00%
2010-03-18 0 58.75 58.30 58.90 58.75 58.75 1,800 105,750 58.750 20.57 20.41 20.62 20.57 20.57 5,141 20.569 0.00%
2010-03-17 0 58.75 58.75 58.80 - - 0 0 - 20.57 20.57 20.59 - - 0 - 0.95%
2010-03-16 0 58.20 57.80 58.20 58.20 58.20 1,000 58,200 58.200 20.38 20.24 20.38 20.38 20.38 2,856 20.376 0.34%
2010-03-15 0 58.00 57.20 58.20 58.00 58.00 2,000 116,000 58.000 20.31 20.03 20.38 20.31 20.31 5,713 20.306 0.78%
2010-03-12 0 57.55 57.55 57.60 56.60 56.60 200 11,320 56.600 20.15 20.15 20.17 19.82 19.82 571 19.816 0.09%
2010-03-11 0 57.50 56.60 57.60 - - 0 0 - 20.13 19.82 20.17 - - 0 - 0.00%
2010-03-10 0 57.50 56.80 57.60 57.50 57.50 1,000 57,500 57.500 20.13 19.89 20.17 20.13 20.13 2,856 20.131 0.00%
2010-03-09 0 57.50 56.80 57.50 57.50 57.50 1,000 57,500 57.500 20.13 19.89 20.13 20.13 20.13 2,856 20.131 0.00%
2010-03-08 0 57.50 56.30 57.50 57.50 57.50 600 34,500 57.500 20.13 19.71 20.13 20.13 20.13 1,714 20.131 1.23%
2010-03-05 0 56.80 56.60 57.00 56.80 56.80 2,000 113,600 56.800 19.89 19.82 19.96 19.89 19.89 5,713 19.886 -1.13%
2010-03-04 0 57.45 57.45 57.50 - - 0 0 - 20.11 20.11 20.13 - - 0 - 0.79%
2010-03-03 0 57.00 56.30 57.00 - - 0 0 - 19.96 19.71 19.96 - - 0 - 0.00%
2010-03-02 0 57.00 57.00 57.60 56.05 56.10 1,200 67,310 56.092 19.96 19.96 20.17 19.62 19.64 3,428 19.638 0.00%
2010-03-01 0 57.00 56.80 57.00 56.80 57.00 1,200 68,320 56.933 19.96 19.89 19.96 19.89 19.96 3,428 19.933 0.35%
2010-02-26 0 56.80 56.20 56.80 56.15 56.80 1,000 56,670 56.670 19.89 19.68 19.89 19.66 19.89 2,856 19.841 -0.18%
2010-02-25 0 56.90 56.90 57.00 56.10 56.15 1,200 67,370 56.142 19.92 19.92 19.96 19.64 19.66 3,428 19.656 0.18%
2010-02-24 0 56.80 56.20 57.50 - - 0 0 - 19.89 19.68 20.13 - - 0 - 0.00%
2010-02-23 0 56.80 56.20 56.90 56.00 56.80 1,600 90,400 56.500 19.89 19.68 19.92 19.61 19.89 4,570 19.781 -0.35%
2010-02-22 0 57.00 56.10 57.00 - - 0 0 - 19.96 19.64 19.96 - - 0 - 0.00%
2010-02-19 0 57.00 55.50 57.00 - - 0 0 - 19.96 19.43 19.96 - - 0 - -0.52%
2010-02-18 0 57.30 57.30 57.40 56.30 56.50 3,000 169,140 56.380 20.06 20.06 20.10 19.71 19.78 8,569 19.739 0.88%
2010-02-17 0 56.80 56.80 56.90 56.40 56.40 1,800 101,520 56.400 19.89 19.89 19.92 19.75 19.75 5,141 19.746 0.71%
2010-02-12 0 56.40 56.00 56.50 - - 0 0 - 19.75 19.61 19.78 - - 0 - 0.00%
2010-02-11 0 56.40 55.50 56.45 56.30 56.40 2,000 112,700 56.350 19.75 19.43 19.76 19.71 19.75 5,713 19.728 -0.09%
2010-02-10 0 56.45 56.45 56.50 55.60 56.00 1,600 89,360 55.850 19.76 19.76 19.78 19.47 19.61 4,570 19.553 0.27%
2010-02-09 0 56.30 - 56.30 56.50 56.50 1,400 79,100 56.500 19.71 - 19.71 19.78 19.78 3,999 19.781 -0.35%
2010-02-08 0 56.50 - 56.50 56.50 56.50 3,000 169,500 56.500 19.78 - 19.78 19.78 19.78 8,569 19.781 0.00%
2010-02-05 0 56.50 - 56.50 - - 0 0 - 19.78 - 19.78 - - 0 - -0.35%
2010-02-04 0 56.70 - 56.70 - - 0 0 - 19.85 - 19.85 - - 0 - 0.00%
2010-02-03 0 56.70 54.30 56.70 - - 0 0 - 19.85 19.01 19.85 - - 0 - -0.09%
2010-02-02 0 56.75 - 56.75 - - 0 0 - 19.87 - 19.87 - - 0 - 0.00%
2010-02-01 0 56.75 56.75 56.80 56.75 56.75 200 11,350 56.750 19.87 19.87 19.89 19.87 19.87 571 19.869 1.52%
2010-01-29 0 55.90 54.65 55.90 55.00 55.90 3,400 187,820 55.241 19.57 19.13 19.57 19.26 19.57 9,711 19.340 -0.09%
2010-01-28 0 55.95 53.80 56.10 - - 156 8,674 55.603 19.59 18.84 19.64 - - 446 19.467 0.00%
2010-01-27 0 55.95 52.40 55.95 - - 0 0 - 19.59 18.35 19.59 - - 0 - -0.89%
2010-01-26 0 56.45 53.30 56.45 - - 0 0 - 19.76 18.66 19.76 - - 0 - 0.00%
2010-01-25 0 56.45 54.30 56.75 - - 0 0 - 19.76 19.01 19.87 - - 0 - 0.00%
2010-01-22 0 56.45 54.80 56.45 56.45 56.45 400 22,580 56.450 19.76 19.19 19.76 19.76 19.76 1,143 19.763 0.89%
2010-01-21 0 55.95 55.35 56.00 55.20 56.00 7,400 411,300 55.581 19.59 19.38 19.61 19.33 19.61 21,136 19.459 -1.76%
2010-01-20 0 56.95 56.95 57.00 - - 200 11,180 55.900 19.94 19.94 19.96 - - 571 19.571 1.33%
2010-01-19 0 56.20 56.10 56.20 56.20 56.20 1,000 56,200 56.200 19.68 19.64 19.68 19.68 19.68 2,856 19.676 -1.40%
2010-01-18 0 57.00 56.00 57.00 - - 0 0 - 19.96 19.61 19.96 - - 0 - 0.00%
2010-01-15 0 57.00 56.70 57.00 - - 0 0 - 19.96 19.85 19.96 - - 0 - -0.35%
2010-01-14 0 57.20 57.20 57.60 56.45 57.20 987 55,932 56.669 20.03 20.03 20.17 19.76 20.03 2,819 19.840 0.88%
2010-01-13 0 56.70 56.40 57.40 56.70 56.70 1,600 90,600 56.625 19.85 19.75 20.10 19.85 19.85 4,570 19.825 0.00%
2010-01-12 0 56.70 56.50 56.70 56.50 57.40 1,200 68,060 56.717 19.85 19.78 19.85 19.78 20.10 3,428 19.857 -1.39%
2010-01-11 0 57.50 56.40 57.50 56.00 57.50 4,000 226,900 56.725 20.13 19.75 20.13 19.61 20.13 11,425 19.860 0.00%
2010-01-08 0 57.50 - 57.70 - - 0 0 - 20.13 - 20.20 - - 0 - 0.00%
2010-01-07 0 57.50 - 57.80 - - 0 0 - 20.13 - 20.24 - - 0 - 0.00%
2010-01-06 0 57.50 - 57.75 57.50 57.80 1,400 80,800 57.714 20.13 - 20.22 20.13 20.24 3,999 20.206 0.17%
2010-01-05 0 57.40 - 57.90 - - 0 0 - 20.10 - 20.27 - - 0 - 0.00%
2010-01-04 0 57.40 - 57.80 - - 0 0 - 20.10 - 20.24 - - 0 - 0.00%
2009-12-31 0 57.40 - 58.00 - - 0 0 - 20.10 - 20.31 - - 0 - 0.00%
2009-12-30 0 57.40 - 58.00 - - 0 0 - 20.10 - 20.31 - - 0 - 0.00%
2009-12-29 0 57.40 - 57.90 - - 0 0 - 20.10 - 20.27 - - 0 - 0.00%
2009-12-28 0 57.40 56.50 57.90 - - 0 0 - 20.10 19.78 20.27 - - 0 - 0.00%
2009-12-24 0 57.40 56.40 57.60 - - 0 0 - 20.10 19.75 20.17 - - 0 - 0.00%
2009-12-23 0 57.40 56.40 57.50 - - 0 0 - 20.10 19.75 20.13 - - 0 - 0.00%
2009-12-22 0 57.40 56.40 57.70 - - 0 0 - 20.10 19.75 20.20 - - 0 - 0.00%
2009-12-21 0 57.40 - 57.80 - - 0 0 - 20.10 - 20.24 - - 0 - 0.00%
2009-12-18 0 57.40 - 57.80 - - 0 0 - 20.10 - 20.24 - - 0 - 0.00%
2009-12-17 0 57.40 - 57.70 - - 0 0 - 20.10 - 20.20 - - 0 - 0.00%
2009-12-16 0 57.40 - 57.80 - - 0 0 - 20.10 - 20.24 - - 0 - 0.00%
2009-12-15 0 57.40 - 57.80 - - 0 0 - 20.10 - 20.24 - - 0 - 0.00%
2009-12-14 0 57.40 - 57.80 - - 0 0 - 20.10 - 20.24 - - 0 - 0.00%
2009-12-11 0 57.40 57.40 57.45 56.50 56.80 6,400 362,420 56.628 20.10 20.10 20.11 19.78 19.89 18,280 19.826 0.70%
2009-12-10 0 57.00 56.70 57.10 56.65 57.60 3,600 205,510 57.086 19.96 19.85 19.99 19.83 20.17 10,283 19.986 -0.96%
2009-12-09 0 57.55 57.55 57.60 55.90 57.00 18,400 1,042,910 56.680 20.15 20.15 20.17 19.57 19.96 52,556 19.844 -2.13%
2009-12-08 0 58.80 - 58.80 58.80 58.80 2,000 117,600 58.800 20.59 - 20.59 20.59 20.59 5,713 20.586 0.51%
2009-12-07 0 58.50 - 58.50 59.00 59.00 600 35,400 59.000 20.48 - 20.48 20.66 20.66 1,714 20.656 -0.85%
2009-12-04 0 59.00 58.05 59.00 59.00 59.00 6,000 354,000 59.000 20.66 20.32 20.66 20.66 20.66 17,138 20.656 0.08%
2009-12-03 0 58.95 58.95 59.00 - - 0 0 - 20.64 20.64 20.66 - - 0 - 0.86%
2009-12-02 0 59.95 58.80 60.00 59.00 59.95 6,800 401,960 59.112 20.46 20.07 20.48 20.14 20.46 19,921 20.178 0.00%
2009-12-01 0 59.95 59.95 60.00 59.00 59.00 2,000 118,000 59.000 20.46 20.46 20.48 20.14 20.14 5,859 20.139 1.27%
2009-11-30 0 59.20 59.20 59.50 59.20 59.30 2,600 154,140 59.285 20.21 20.21 20.31 20.21 20.24 7,617 20.237 0.00%
2009-11-27 0 59.20 58.60 59.30 59.20 59.30 3,200 189,740 59.294 20.21 20.00 20.24 20.21 20.24 9,375 20.240 -1.33%
2009-11-26 0 60.00 59.30 60.00 60.00 60.00 2,000 120,000 60.000 20.48 20.24 20.48 20.48 20.48 5,859 20.481 0.00%
2009-11-25 0 60.00 59.00 60.00 60.00 60.00 1,000 60,000 60.000 20.48 20.14 20.48 20.48 20.48 2,930 20.481 0.00%
2009-11-24 0 60.00 59.00 60.20 59.00 60.00 3,000 179,000 59.667 20.48 20.14 20.55 20.14 20.48 8,789 20.367 0.08%
2009-11-23 0 59.95 59.95 60.00 - - 0 0 - 20.46 20.46 20.48 - - 0 - 0.33%
2009-11-20 0 59.75 59.20 59.80 59.45 59.75 4,800 285,750 59.531 20.40 20.21 20.41 20.29 20.40 14,062 20.321 0.50%
2009-11-19 0 59.45 58.00 59.50 59.45 59.45 200 11,890 59.450 20.29 19.80 20.31 20.29 20.29 586 20.293 1.28%
2009-11-18 0 58.70 59.65 59.70 - - 0 0 - 20.04 20.36 20.38 - - 0 - 0.00%
2009-11-17 0 58.70 59.45 59.50 58.70 58.75 1,000 58,730 58.730 20.04 20.29 20.31 20.04 20.05 2,930 20.047 -1.18%
2009-11-16 0 59.40 58.50 59.50 - - 0 0 - 20.28 19.97 20.31 - - 0 - 0.00%
2009-11-13 0 59.40 58.00 59.40 59.20 59.40 600 35,560 59.267 20.28 19.80 20.28 20.21 20.28 1,758 20.230 1.02%
2009-11-12 0 58.80 57.80 59.20 - - 0 0 - 20.07 19.73 20.21 - - 0 - 0.00%
2009-11-11 0 58.80 58.80 59.20 57.80 58.00 3,000 173,840 57.947 20.07 20.07 20.21 19.73 19.80 8,789 19.780 -0.34%
2009-11-10 0 59.00 58.20 59.00 58.20 59.00 400 23,440 58.600 20.14 19.87 20.14 19.87 20.14 1,172 20.003 0.68%
2009-11-09 0 58.60 57.90 59.80 58.60 59.00 5,000 293,800 58.760 20.00 19.76 20.41 20.00 20.14 14,648 20.057 0.00%
2009-11-06 0 58.60 58.00 58.60 58.00 59.10 9,400 546,740 58.164 20.00 19.80 20.00 19.80 20.17 27,538 19.854 -1.68%
2009-11-05 0 59.60 58.00 59.60 59.60 59.60 5,000 298,000 59.600 20.34 19.80 20.34 20.34 20.34 14,648 20.344 0.17%
2009-11-04 0 59.50 58.00 59.50 - - 0 0 - 20.31 19.80 20.31 - - 0 - -0.34%
2009-11-03 0 59.70 - 59.70 - - 0 0 - 20.38 - 20.38 - - 0 - 0.00%
2009-11-02 0 59.70 58.70 59.70 59.70 59.70 4,400 262,680 59.700 20.38 20.04 20.38 20.38 20.38 12,890 20.378 0.00%
2009-10-30 0 59.70 59.00 59.70 58.30 59.70 1,400 82,180 58.700 20.38 20.14 20.38 19.90 20.38 4,101 20.037 1.19%
2009-10-29 0 59.00 58.00 59.00 59.00 59.75 1,600 94,850 59.281 20.14 19.80 20.14 20.14 20.40 4,687 20.235 -1.67%
2009-10-28 0 60.00 - 60.00 59.00 60.00 3,000 177,200 59.067 20.48 - 20.48 20.14 20.48 8,789 20.162 1.69%
2009-10-27 0 59.00 58.00 59.00 57.05 59.00 10,200 587,960 57.643 20.14 19.80 20.14 19.47 20.14 29,882 19.676 -0.51%
2009-10-23 0 59.30 59.30 59.40 - - 0 0 - 20.24 20.24 20.28 - - 0 - 0.76%
2009-10-22 0 58.85 58.70 58.85 58.70 59.50 2,800 165,210 59.004 20.09 20.04 20.09 20.04 20.31 8,203 20.141 -1.09%
2009-10-21 0 59.50 58.60 59.50 58.50 59.60 3,000 175,720 58.573 20.31 20.00 20.31 19.97 20.34 8,789 19.994 1.97%
2009-10-20 0 58.35 57.55 58.50 58.35 58.35 600 35,010 58.350 19.92 19.64 19.97 19.92 19.92 1,758 19.918 0.09%
2009-10-19 0 58.30 58.30 58.35 - - 7,062 409,596 58.000 19.90 19.90 19.92 - - 20,689 19.798 0.52%
2009-10-16 0 58.00 57.50 58.00 57.50 58.45 600 34,690 57.817 19.80 19.63 19.80 19.63 19.95 1,758 19.735 -0.77%
2009-10-15 0 58.45 58.00 58.50 57.45 58.45 2,600 150,670 57.950 19.95 19.80 19.97 19.61 19.95 7,617 19.781 1.83%
2009-10-14 0 57.40 56.70 57.45 56.70 57.40 3,000 170,280 56.760 19.59 19.35 19.61 19.35 19.59 8,789 19.375 -0.09%
2009-10-13 0 57.45 - 57.45 - - 0 0 - 19.61 - 19.61 - - 0 - 0.00%
2009-10-12 0 57.45 - 57.45 - - 0 0 - 19.61 - 19.61 - - 0 - 0.00%
2009-10-09 0 57.45 55.00 57.45 - - 0 0 - 19.61 18.77 19.61 - - 0 - 0.00%
2009-10-08 0 57.75 54.00 57.75 - - 0 0 - 19.61 18.34 19.61 - - 0 - -0.35%
2009-10-07 0 57.95 57.95 58.00 55.50 55.50 400 22,200 55.500 19.68 19.68 19.70 18.85 18.85 1,178 18.846 -0.09%
2009-10-06 0 58.00 - 58.00 - - 0 0 - 19.70 - 19.70 - - 0 - 0.00%
2009-10-05 0 58.00 - 58.00 - - 0 0 - 19.70 - 19.70 - - 0 - 0.00%
2009-10-02 0 58.00 - 58.00 - - 0 0 - 19.70 - 19.70 - - 0 - 0.00%
2009-09-30 0 58.00 58.45 58.50 - - 0 0 - 19.70 19.85 19.87 - - 0 - 0.00%
2009-09-29 0 58.00 - 58.00 58.00 58.00 1,000 58,000 58.000 19.70 - 19.70 19.70 19.70 2,945 19.695 -1.19%
2009-09-28 0 58.70 58.70 59.00 - - 0 0 - 19.93 19.93 20.03 - - 0 - 1.73%
2009-09-25 0 57.70 - 57.70 - - 0 0 - 19.59 - 19.59 - - 0 - -0.17%
2009-09-24 0 57.80 55.00 57.80 - - 0 0 - 19.63 18.68 19.63 - - 0 - 0.00%
2009-09-23 0 57.80 - 57.80 - - 0 0 - 19.63 - 19.63 - - 0 - 0.00%
2009-09-22 0 57.80 - 57.80 - - 0 0 - 19.63 - 19.63 - - 0 - 0.00%
2009-09-21 0 57.80 56.00 57.80 57.00 57.80 2,200 126,540 57.518 19.63 19.02 19.63 19.36 19.63 6,479 19.532 1.49%
2009-09-18 0 56.95 56.95 57.00 55.20 56.00 4,200 235,040 55.962 19.34 19.34 19.36 18.74 19.02 12,368 19.003 -0.44%
2009-09-17 0 57.20 56.20 57.20 57.00 58.00 2,800 161,400 57.643 19.42 19.08 19.42 19.36 19.70 8,246 19.574 2.14%
2009-09-16 0 56.00 55.50 56.00 55.90 56.00 4,800 268,780 55.996 19.02 18.85 19.02 18.98 19.02 14,135 19.015 -1.75%
2009-09-15 0 57.00 57.00 - - - 0 0 - 19.36 19.36 - - - 0 - 1.79%
2009-09-14 0 56.00 55.20 56.45 - - 0 0 - 19.02 18.74 19.17 - - 0 - 0.00%
2009-09-11 0 56.00 55.55 56.30 - - 0 0 - 19.02 18.86 19.12 - - 0 - 0.00%
2009-09-10 0 56.00 55.00 56.40 55.75 56.00 1,600 89,550 55.969 19.02 18.68 19.15 18.93 19.02 4,712 19.005 0.45%
2009-09-09 0 55.75 55.75 55.80 55.00 55.00 400 22,000 55.000 18.93 18.93 18.95 18.68 18.68 1,178 18.677 1.73%
2009-09-08 0 54.80 53.85 54.80 54.80 55.80 2,800 154,880 55.314 18.61 18.29 18.61 18.61 18.95 8,246 18.783 -1.70%
2009-09-07 0 55.75 55.75 55.80 - - 0 0 - 18.93 18.93 18.95 - - 0 - 1.36%
2009-09-04 0 55.00 55.55 56.00 54.95 55.60 1,000 55,230 55.230 18.68 18.86 19.02 18.66 18.88 2,945 18.755 0.09%
2009-09-03 0 54.95 54.95 55.00 54.05 54.05 1,000 54,050 54.050 18.66 18.66 18.68 18.35 18.35 2,945 18.354 -0.09%
2009-09-02 0 55.00 55.00 56.00 54.00 54.05 9,600 518,410 54.001 18.68 18.68 19.02 18.34 18.35 28,271 18.337 1.01%
2009-09-01 0 54.45 54.45 54.50 53.90 54.00 1,600 86,340 53.963 18.49 18.49 18.51 18.30 18.34 4,712 18.324 -1.00%
2009-08-31 0 55.00 53.60 55.00 55.00 55.00 200 11,000 55.000 18.68 18.20 18.68 18.68 18.68 589 18.677 0.00%
2009-08-28 0 55.00 54.00 55.00 55.00 55.00 1,000 55,000 55.000 18.68 18.34 18.68 18.68 18.68 2,945 18.677 -0.90%
2009-08-27 0 55.50 52.70 55.50 54.10 55.50 1,600 87,640 54.775 18.85 17.90 18.85 18.37 18.85 4,712 18.600 2.68%
2009-08-26 0 54.05 54.05 55.00 54.00 54.10 1,400 75,650 54.036 18.35 18.35 18.68 18.34 18.37 4,123 18.349 -1.73%
2009-08-25 0 55.00 53.80 55.60 55.00 58.80 7,200 399,150 55.438 18.68 18.27 18.88 18.68 19.97 21,203 18.825 -4.84%
2009-08-24 0 57.80 57.80 - 56.00 56.00 2,600 145,600 56.000 19.63 19.63 - 19.02 19.02 7,657 19.016 4.33%
2009-08-21 0 55.40 53.05 55.60 - - 0 0 - 18.81 18.01 18.88 - - 0 - 0.00%
2009-08-20 0 55.40 55.40 - - - 0 0 - 18.81 18.81 - - - 0 - 1.74%
2009-08-19 0 54.45 53.00 - - - 0 0 - 18.49 18.00 - - - 0 - 0.00%
2009-08-18 0 54.45 54.45 54.50 - - 0 0 - 18.49 18.49 18.51 - - 0 - 0.83%
2009-08-17 0 54.00 53.10 54.50 54.00 54.00 1,000 54,000 54.000 18.34 18.03 18.51 18.34 18.34 2,945 18.337 0.19%
2009-08-14 0 53.90 53.90 54.00 52.00 53.80 6,200 328,940 53.055 18.30 18.30 18.34 17.66 18.27 18,258 18.016 0.00%
2009-08-13 0 53.90 53.80 54.50 53.00 53.90 600 32,160 53.600 18.30 18.27 18.51 18.00 18.30 1,767 18.201 -0.19%
2009-08-12 0 54.00 54.00 56.00 54.00 54.00 200 10,800 54.000 18.34 18.34 19.02 18.34 18.34 589 18.337 -0.83%
2009-08-11 0 54.45 53.80 56.00 - - 0 0 - 18.49 18.27 19.02 - - 0 - 0.00%
2009-08-10 0 54.45 54.45 - 54.45 54.50 1,200 65,390 54.492 18.49 18.49 - 18.49 18.51 3,534 18.504 -0.09%
2009-08-07 0 54.50 54.00 55.00 54.50 54.60 1,200 65,440 54.533 18.51 18.34 18.68 18.51 18.54 3,534 18.518 -0.91%
2009-08-06 0 55.00 54.50 55.90 55.00 57.90 5,200 294,580 56.650 18.68 18.51 18.98 18.68 19.66 15,313 19.237 -1.61%
2009-08-05 0 55.90 55.90 56.00 55.00 57.20 4,400 247,260 56.195 18.98 18.98 19.02 18.68 19.42 12,957 19.082 -0.18%
2009-08-04 0 56.00 56.00 56.70 55.00 55.50 1,000 55,300 55.300 19.02 19.02 19.25 18.68 18.85 2,945 18.778 -1.23%
2009-08-03 0 56.70 54.00 56.70 56.00 56.80 1,800 101,440 56.356 19.25 18.34 19.25 19.02 19.29 5,301 19.137 0.53%
2009-07-31 0 56.40 56.00 56.50 56.40 56.70 3,800 214,660 56.489 19.15 19.02 19.19 19.15 19.25 11,191 19.182 0.00%
2009-07-30 0 56.40 55.40 56.40 - - 0 0 - 19.15 18.81 19.15 - - 0 - 0.00%
2009-07-29 0 56.40 56.40 56.50 55.90 55.90 1,000 55,900 55.900 19.15 19.15 19.19 18.98 18.98 2,945 18.982 0.89%
2009-07-28 0 55.90 - 56.00 - - 0 0 - 18.98 - 19.02 - - 0 - 0.00%
2009-07-27 0 55.90 50.90 55.90 55.00 55.90 3,600 199,440 55.400 18.98 17.28 18.98 18.68 18.98 10,602 18.812 1.82%
2009-07-24 0 54.90 54.90 54.95 - - 0 0 - 18.64 18.64 18.66 - - 0 - 1.76%
2009-07-23 0 53.95 50.00 54.00 - - 0 0 - 18.32 16.98 18.34 - - 0 - 0.00%
2009-07-22 0 53.95 53.95 54.00 - - 0 0 - 18.32 18.32 18.34 - - 0 - 1.79%
2009-07-21 0 53.00 49.00 53.00 53.00 53.00 1,000 53,000 53.000 18.00 16.64 18.00 18.00 18.00 2,945 17.997 0.38%
2009-07-20 0 52.80 52.80 53.00 50.90 50.90 400 20,360 50.900 17.93 17.93 18.00 17.28 17.28 1,178 17.284 3.73%
2009-07-17 0 50.90 50.90 51.00 50.00 50.00 800 40,000 50.000 17.28 17.28 17.32 16.98 16.98 2,356 16.979 1.80%
2009-07-16 0 50.00 48.50 50.00 48.50 50.00 3,000 148,420 49.473 16.98 16.47 16.98 16.47 16.98 8,835 16.800 1.01%
2009-07-15 0 49.50 47.00 49.50 - - 0 0 - 16.81 15.96 16.81 - - 0 - 0.00%
2009-07-14 0 49.50 46.55 49.50 - - 0 0 - 16.81 15.81 16.81 - - 0 - 0.00%
2009-07-13 0 49.50 - 49.50 - - 0 0 - 16.81 - 16.81 - - 0 - 0.00%
2009-07-10 0 49.50 48.00 49.50 - - 0 0 - 16.81 16.30 16.81 - - 0 - -0.60%
2009-07-09 0 49.80 45.00 49.80 - - 0 0 - 16.91 15.28 16.91 - - 0 - -0.10%
2009-07-08 0 49.85 43.05 50.00 - - 0 0 - 16.93 14.62 16.98 - - 0 - 0.00%
2009-07-07 0 49.85 42.10 50.00 - - 0 0 - 16.93 14.30 16.98 - - 0 - 0.00%
2009-07-06 0 49.85 - 50.00 - - 0 0 - 16.93 - 16.98 - - 0 - 0.00%
2009-07-03 0 49.85 49.00 49.85 - - 0 0 - 16.93 16.64 16.93 - - 0 - -0.20%
2009-07-02 0 49.95 49.95 50.00 - - 0 0 - 16.96 16.96 16.98 - - 0 - 0.40%
2009-06-30 0 49.75 49.75 49.80 49.50 49.55 4,000 198,210 49.553 16.89 16.89 16.91 16.81 16.83 11,780 16.827 -0.10%
2009-06-29 0 49.80 48.20 49.90 49.00 49.80 3,600 176,560 49.044 16.91 16.37 16.94 16.64 16.91 10,602 16.654 1.74%
2009-06-26 0 48.95 48.95 49.00 47.80 48.50 4,200 202,300 48.167 16.62 16.62 16.64 16.23 16.47 12,368 16.356 1.77%
2009-06-25 0 48.10 48.10 48.20 48.00 48.00 400 19,200 48.000 16.33 16.33 16.37 16.30 16.30 1,178 16.299 -0.41%
2009-06-24 0 48.30 47.90 48.40 47.90 48.50 4,200 202,660 48.252 16.40 16.27 16.44 16.27 16.47 12,368 16.385 -0.41%
2009-06-23 0 48.50 40.00 48.50 - - 0 0 - 16.47 13.58 16.47 - - 0 - 0.00%
2009-06-22 0 48.50 47.60 48.50 48.00 48.50 6,800 328,300 48.279 16.47 16.16 16.47 16.30 16.47 20,025 16.394 1.25%
2009-06-19 0 47.90 47.30 48.30 - - 0 0 - 16.27 16.06 16.40 - - 0 - 0.00%
2009-06-18 0 47.90 47.40 48.00 - - 0 0 - 16.27 16.10 16.30 - - 0 - 0.00%
2009-06-17 0 47.90 47.90 53.00 47.10 47.90 4,200 198,620 47.290 16.27 16.27 18.00 15.99 16.27 12,368 16.059 -0.21%
2009-06-16 0 48.00 42.00 48.50 48.00 48.00 1,000 48,000 48.000 16.30 14.26 16.47 16.30 16.30 2,945 16.299 0.00%
2009-06-15 0 48.00 47.50 48.50 48.00 48.00 3,000 144,000 48.000 16.30 16.13 16.47 16.30 16.30 8,835 16.299 0.00%
2009-06-12 0 48.00 45.50 48.40 - - 0 0 - 16.30 15.45 16.44 - - 0 - 0.00%
2009-06-11 0 48.00 48.00 48.50 47.20 48.00 15,087 722,174 47.867 16.30 16.30 16.47 16.03 16.30 44,429 16.254 0.00%
2009-06-10 0 48.00 46.70 48.00 48.00 48.00 2,400 115,200 48.000 16.30 15.86 16.30 16.30 16.30 7,068 16.299 0.42%
2009-06-09 0 47.80 47.05 47.80 47.80 47.80 3,000 143,400 47.800 16.23 15.98 16.23 16.23 16.23 8,835 16.232 -0.42%
2009-06-08 0 48.00 47.60 48.00 47.95 48.00 4,800 230,350 47.990 16.30 16.16 16.30 16.28 16.30 14,135 16.296 0.42%
2009-06-05 0 47.80 45.05 48.00 - - 0 0 - 16.23 15.30 16.30 - - 0 - 0.00%
2009-06-04 0 47.80 44.00 47.80 48.00 48.00 2,400 115,200 48.000 16.23 14.94 16.23 16.30 16.30 7,068 16.299 -0.42%
2009-06-03 0 48.00 46.50 48.30 47.50 48.00 3,000 143,500 47.833 16.30 15.79 16.40 16.13 16.30 8,835 16.243 5.26%
2009-06-02 0 45.60 45.60 47.50 43.55 43.55 400 17,420 43.550 15.48 15.48 16.13 14.79 14.79 1,178 14.788 -2.56%
2009-06-01 0 46.80 46.00 46.80 46.00 46.80 1,000 46,160 46.160 15.89 15.62 15.89 15.62 15.89 2,945 15.675 4.00%
2009-05-29 0 45.00 42.00 45.00 - - 0 0 - 15.28 14.26 15.28 - - 0 - -1.64%
2009-05-27 0 45.75 43.25 45.80 43.00 45.75 13,800 614,350 44.518 15.54 14.69 15.55 14.60 15.54 40,639 15.117 5.66%
2009-05-26 0 43.30 42.50 43.30 42.30 43.30 1,600 68,320 42.700 14.70 14.43 14.70 14.36 14.70 4,712 14.500 -0.23%
2009-05-25 0 43.40 40.00 43.40 - - 0 0 - 14.74 13.58 14.74 - - 0 - -0.46%
2009-05-22 0 43.60 40.50 43.60 - - 0 0 - 14.81 13.75 14.81 - - 0 - 0.00%
2009-05-21 0 43.60 43.60 43.75 43.00 43.85 3,400 147,440 43.365 14.81 14.81 14.86 14.60 14.89 10,013 14.725 -1.80%
2009-05-20 0 44.40 43.40 44.40 44.50 44.50 200 8,900 44.500 15.08 14.74 15.08 15.11 15.11 589 15.111 0.00%
2009-05-19 0 44.40 - 44.50 - - 0 0 - 15.08 - 15.11 - - 0 - 0.00%
2009-05-18 0 44.40 39.30 44.40 - - 0 0 - 15.08 13.35 15.08 - - 0 - -0.22%
2009-05-15 0 44.50 44.95 45.00 40.00 44.50 1,200 51,500 42.917 15.11 15.26 15.28 13.58 15.11 3,534 14.573 -1.11%
2009-05-14 0 45.00 39.55 45.00 - - 0 0 - 15.28 13.43 15.28 - - 0 - 0.00%
2009-05-13 0 45.00 45.00 50.00 44.00 44.00 3,000 132,000 44.000 15.28 15.28 16.98 14.94 14.94 8,835 14.941 3.69%
2009-05-12 0 43.40 43.40 43.50 - - 0 0 - 14.74 14.74 14.77 - - 0 - 0.93%
2009-05-11 0 43.00 38.00 43.00 43.00 43.00 6,200 266,600 43.000 14.60 12.90 14.60 14.60 14.60 18,258 14.602 0.47%
2009-05-08 0 42.80 39.00 42.80 - - 0 0 - 14.53 13.24 14.53 - - 0 - -0.47%
2009-05-07 0 43.00 43.00 - - - 0 0 - 14.60 14.60 - - - 0 - 1.65%
2009-05-06 0 42.30 42.30 - 41.90 41.90 400 16,760 41.900 14.36 14.36 - 14.23 14.23 1,178 14.228 0.95%
2009-05-05 0 41.90 41.30 42.40 41.20 41.90 4,200 174,160 41.467 14.23 14.02 14.40 13.99 14.23 12,368 14.081 1.21%
2009-05-04 0 41.40 40.80 41.40 40.50 41.50 2,200 89,660 40.755 14.06 13.85 14.06 13.75 14.09 6,479 13.839 4.02%
2009-04-30 0 39.80 39.80 44.00 39.15 39.15 1,000 39,150 39.150 13.51 13.51 14.94 13.29 13.29 2,945 13.294 0.25%
2009-04-29 0 39.70 39.10 39.70 39.70 39.70 3,000 119,100 39.700 13.48 13.28 13.48 13.48 13.48 8,835 13.481 0.00%
2009-04-28 0 39.70 39.70 41.20 39.30 39.30 200 7,860 39.300 13.48 13.48 13.99 13.35 13.35 589 13.345 -1.24%
2009-04-27 0 40.20 40.20 49.00 39.85 39.85 2,000 79,700 39.850 13.65 13.65 16.64 13.53 13.53 5,890 13.532 -0.74%
2009-04-24 0 40.50 40.50 50.00 - - 0 0 - 13.75 13.75 16.98 - - 0 - 0.25%
2009-04-23 0 41.00 41.00 41.50 - - 0 0 - 13.72 13.72 13.89 - - 0 - 1.23%
2009-04-22 0 40.50 40.50 41.40 39.70 39.70 1,600 63,520 39.700 13.55 13.55 13.85 13.28 13.28 4,782 13.284 -2.41%
2009-04-21 0 41.50 39.70 41.50 41.50 41.50 200 8,300 41.500 13.89 13.28 13.89 13.89 13.89 598 13.886 -1.19%
2009-04-20 0 42.00 41.50 42.50 41.05 42.50 3,000 124,760 41.587 14.05 13.89 14.22 13.74 14.22 8,966 13.915 2.31%
2009-04-17 0 41.05 41.05 42.50 40.40 42.20 4,800 198,330 41.319 13.74 13.74 14.22 13.52 14.12 14,345 13.825 3.66%
2009-04-16 0 39.60 39.60 41.00 39.20 39.20 9,400 368,480 39.200 13.25 13.25 13.72 13.12 13.12 28,093 13.116 1.02%
2009-04-15 0 39.20 39.20 40.50 - - 0 0 - 13.12 13.12 13.55 - - 0 - 0.51%
2009-04-14 0 39.00 39.00 39.90 38.80 39.50 4,800 188,620 39.296 13.05 13.05 13.35 12.98 13.22 14,345 13.149 -2.26%
2009-04-09 0 39.90 39.25 40.50 39.90 39.90 15,000 598,500 39.900 13.35 13.13 13.55 13.35 13.35 44,829 13.351 0.00%
2009-04-08 0 39.90 38.55 39.90 40.30 40.30 200 8,060 40.300 13.35 12.90 13.35 13.48 13.48 598 13.485 -2.68%
2009-04-07 0 41.00 40.05 41.70 41.00 41.00 2,200 90,200 41.000 13.72 13.40 13.95 13.72 13.72 6,575 13.719 0.74%
2009-04-06 0 40.70 40.00 - 39.00 40.70 4,400 176,340 40.077 13.62 13.38 - 13.05 13.62 13,150 13.410 5.71%
2009-04-03 0 38.50 38.50 39.00 38.00 38.00 1,613 61,288 37.996 12.88 12.88 13.05 12.71 12.71 4,821 12.714 -0.77%
2009-04-02 0 38.80 - 39.50 - - 0 0 - 12.98 - 13.22 - - 0 - 0.00%
2009-04-01 0 38.80 37.25 - 38.80 38.80 800 31,040 38.800 12.98 12.46 - 12.98 12.98 2,391 12.983 1.57%
2009-03-31 0 38.20 38.20 38.50 - - 0 0 - 12.78 12.78 12.88 - - 0 - 1.87%
2009-03-30 0 37.50 36.80 39.00 37.50 37.50 800 30,000 37.500 12.55 12.31 13.05 12.55 12.55 2,391 12.548 -1.32%
2009-03-27 0 38.00 37.40 39.00 - - 0 0 - 12.71 12.51 13.05 - - 0 - 0.00%
2009-03-26 0 38.00 37.80 39.00 38.00 38.00 12,000 456,000 38.000 12.71 12.65 13.05 12.71 12.71 35,863 12.715 -2.56%
2009-03-25 0 39.00 37.20 39.50 - - 0 0 - 13.05 12.45 13.22 - - 0 - 0.00%
2009-03-24 0 39.00 37.25 39.50 - - 0 0 - 13.05 12.46 13.22 - - 0 - 0.00%
2009-03-23 0 39.00 37.80 39.00 - - 0 0 - 13.05 12.65 13.05 - - 0 - 0.00%
2009-03-20 0 39.00 38.00 - - - 0 0 - 13.05 12.71 - - - 0 - 0.00%
2009-03-19 0 39.00 38.30 39.80 39.00 39.00 5,200 202,800 39.000 13.05 12.82 13.32 13.05 13.05 15,541 13.050 -1.02%
2009-03-18 0 39.40 38.50 39.90 - - 0 0 - 13.18 12.88 13.35 - - 0 - 0.00%
2009-03-17 0 39.40 38.05 39.40 38.00 39.40 10,200 396,580 38.880 13.18 12.73 13.18 12.71 13.18 30,484 13.010 2.34%
2009-03-16 0 38.50 38.00 39.00 38.00 38.50 2,525 96,360 38.162 12.88 12.71 13.05 12.71 12.88 7,546 12.769 0.79%
2009-03-13 0 38.20 37.20 38.50 - - 0 0 - 12.78 12.45 12.88 - - 0 - 0.00%
2009-03-12 0 38.20 38.20 38.80 38.20 38.20 400 15,280 38.200 12.78 12.78 12.98 12.78 12.78 1,195 12.782 -0.52%
2009-03-11 0 38.40 37.20 38.40 37.60 38.40 1,000 37,860 37.860 12.85 12.45 12.85 12.58 12.85 2,989 12.668 2.13%
2009-03-10 0 37.60 37.20 38.50 37.00 37.00 600 22,200 37.000 12.58 12.45 12.88 12.38 12.38 1,793 12.380 -0.53%
2009-03-09 0 37.80 37.25 38.00 37.25 37.25 1,000 37,250 37.250 12.65 12.46 12.71 12.46 12.46 2,989 12.464 -1.05%
2009-03-06 0 38.20 37.20 39.20 37.20 37.25 2,400 89,380 37.242 12.78 12.45 13.12 12.45 12.46 7,173 12.461 -1.55%
2009-03-05 0 38.80 38.00 38.80 - - 0 0 - 12.98 12.71 12.98 - - 0 - -0.51%
2009-03-04 0 39.00 38.10 39.50 - - 0 0 - 13.05 12.75 13.22 - - 0 - 0.00%
2009-03-03 0 39.00 38.00 39.00 - - 1,000 39,000 39.000 13.05 12.71 13.05 - - 2,989 13.050 -0.51%
2009-03-02 0 39.20 37.60 39.20 38.80 38.80 2,000 77,600 38.800 13.12 12.58 13.12 12.98 12.98 5,977 12.983 1.55%
2009-02-27 0 38.60 37.60 39.80 - - 0 0 - 12.92 12.58 13.32 - - 0 - 0.00%
2009-02-26 0 38.60 38.15 39.60 - - 0 0 - 12.92 12.77 13.25 - - 0 - 0.00%
2009-02-25 0 38.60 38.00 39.60 - - 0 0 - 12.92 12.71 13.25 - - 0 - 0.00%
2009-02-24 0 38.60 38.00 39.60 - - 17 612 36.000 12.92 12.71 13.25 - - 51 12.046 0.00%
2009-02-23 0 38.60 38.20 39.30 38.10 38.10 1,000 38,100 38.100 12.92 12.78 13.15 12.75 12.75 2,989 12.748 -1.03%
2009-02-20 0 39.00 38.00 39.50 - - 0 0 - 13.05 12.71 13.22 - - 0 - 0.00%
2009-02-19 0 39.00 38.30 39.00 - - 0 0 - 13.05 12.82 13.05 - - 0 - 0.00%
2009-02-18 0 39.00 38.00 39.50 - - 0 0 - 13.05 12.71 13.22 - - 0 - 0.00%
2009-02-17 0 39.00 38.30 39.50 38.60 38.80 4,400 170,280 38.700 13.05 12.82 13.22 12.92 12.98 13,150 12.949 -1.52%
2009-02-16 0 39.60 39.00 39.80 38.80 39.00 2,000 77,880 38.940 13.25 13.05 13.32 12.98 13.05 5,977 13.029 -0.75%
2009-02-13 0 39.90 38.85 39.90 - - 0 0 - 13.35 13.00 13.35 - - 0 - 0.00%
2009-02-12 0 39.90 39.20 40.80 39.90 40.00 3,400 135,920 39.976 13.35 13.12 13.65 13.35 13.38 10,161 13.376 0.25%
2009-02-11 0 39.80 38.70 40.00 39.50 40.00 3,600 142,800 39.667 13.32 12.95 13.38 13.22 13.38 10,759 13.273 -0.50%
2009-02-10 0 40.00 38.60 40.00 39.95 40.00 1,400 55,980 39.986 13.38 12.92 13.38 13.37 13.38 4,184 13.379 0.25%
2009-02-09 0 39.90 38.60 40.00 - - 1,000 40,000 40.000 13.35 12.92 13.38 - - 2,989 13.384 0.00%
2009-02-06 0 39.90 38.40 39.90 40.00 40.20 1,400 56,200 40.143 13.35 12.85 13.35 13.38 13.45 4,184 13.432 1.27%
2009-02-05 0 39.40 38.40 39.60 39.00 39.40 1,000 39,160 39.160 13.18 12.85 13.25 13.05 13.18 2,989 13.103 1.03%
2009-02-04 0 39.00 38.50 39.00 - - 0 0 - 13.05 12.88 13.05 - - 0 - 0.00%
2009-02-03 0 39.00 38.00 39.00 - - 0 0 - 13.05 12.71 13.05 - - 0 - 0.00%
2009-02-02 0 39.00 38.00 39.40 - - 0 0 - 13.05 12.71 13.18 - - 0 - 0.00%
2009-01-30 0 39.00 38.55 39.00 38.70 39.00 3,400 132,180 38.876 13.05 12.90 13.05 12.95 13.05 10,161 13.008 0.00%
2009-01-29 0 39.00 38.00 39.60 38.50 39.20 2,000 77,820 38.910 13.05 12.71 13.25 12.88 13.12 5,977 13.019 -1.52%
2009-01-23 0 39.60 38.25 39.60 - - 0 0 - 13.25 12.80 13.25 - - 0 - -0.25%
2009-01-22 0 39.70 38.00 39.70 - - 0 0 - 13.28 12.71 13.28 - - 0 - -0.25%
2009-01-21 0 39.80 37.85 39.90 - - 0 0 - 13.32 12.66 13.35 - - 0 - 0.00%
2009-01-20 0 39.80 38.00 39.80 38.80 38.90 2,000 77,700 38.850 13.32 12.71 13.32 12.98 13.02 5,977 12.999 0.00%
2009-01-19 0 39.80 39.00 39.80 - - 0 0 - 13.32 13.05 13.32 - - 0 - -0.50%
2009-01-16 0 40.00 38.00 40.00 39.95 40.00 1,200 47,950 39.958 13.38 12.71 13.38 13.37 13.38 3,586 13.370 0.50%
2009-01-15 0 39.80 36.00 - - - 0 0 - 13.32 12.05 - - - 0 - 2.31%
2009-01-14 0 38.90 38.90 40.40 38.90 39.00 1,200 46,780 38.983 13.02 13.02 13.52 13.02 13.05 3,586 13.044 -3.95%
2009-01-13 0 40.50 - 40.50 - - 0 0 - 13.55 - 13.55 - - 0 - -0.49%
2009-01-12 0 40.70 39.10 40.80 - - 0 0 - 13.62 13.08 13.65 - - 0 - 1.50%
2009-01-09 0 40.10 40.10 40.80 40.00 41.00 2,000 81,040 40.520 13.42 13.42 13.65 13.38 13.72 5,977 13.558 0.25%
2009-01-08 0 40.00 39.00 - 39.00 39.00 600 23,600 39.333 13.38 13.05 - 13.05 13.05 1,793 13.161 0.00%
2009-01-07 0 40.00 39.00 - - - 0 0 - 13.38 13.05 - - - 0 - 0.00%
2009-01-06 0 40.00 39.00 41.00 - - 0 0 - 13.38 13.05 13.72 - - 0 - 0.00%
2009-01-05 0 40.00 39.00 40.80 40.00 40.00 1,000 40,000 40.000 13.38 13.05 13.65 13.38 13.38 2,989 13.384 0.50%
2009-01-02 0 39.80 38.80 40.00 39.80 39.80 1,600 63,680 39.800 13.32 12.98 13.38 13.32 13.32 4,782 13.317 0.00%
2008-12-31 0 39.80 33.90 39.80 - - 0 0 - 13.32 11.34 13.32 - - 0 - 0.00%
2008-12-30 0 39.80 38.00 40.00 - - 0 0 - 13.32 12.71 13.38 - - 0 - 0.00%
2008-12-29 0 39.80 - 40.00 - - 0 0 - 13.32 - 13.38 - - 0 - 0.00%
2008-12-24 0 39.80 38.20 40.00 - - 0 0 - 13.32 12.78 13.38 - - 0 - 1.53%
2008-12-23 0 39.20 38.20 39.80 - - 0 0 - 13.12 12.78 13.32 - - 0 - 0.00%
2008-12-22 0 39.20 38.20 40.00 - - 0 0 - 13.12 12.78 13.38 - - 0 - 0.00%
2008-12-19 0 39.20 38.80 40.00 39.00 39.20 1,400 54,680 39.057 13.12 12.98 13.38 13.05 13.12 4,184 13.069 -1.26%
2008-12-18 0 39.70 39.00 39.70 - - 200 7,800 39.000 13.28 13.05 13.28 - - 598 13.050 -0.25%
2008-12-17 0 39.80 39.10 40.00 39.10 39.10 600 23,460 39.100 13.32 13.08 13.38 13.08 13.08 1,793 13.083 1.92%
2008-12-16 0 39.05 37.00 39.50 - - 0 0 - 13.07 12.38 13.22 - - 0 - 0.00%
2008-12-15 0 39.05 38.80 40.00 - - 0 0 - 13.07 12.98 13.38 - - 0 - 0.00%
2008-12-12 0 39.05 38.20 39.90 - - 0 0 - 13.07 12.78 13.35 - - 0 - 0.00%
2008-12-11 0 39.05 39.05 40.00 - - 0 0 - 13.07 13.07 13.38 - - 0 - 0.13%
2008-12-10 0 39.00 38.00 39.00 39.00 39.00 800 31,200 39.000 13.05 12.71 13.05 13.05 13.05 2,391 13.050 -0.76%
2008-12-09 0 39.30 37.05 39.70 39.30 39.30 400 15,720 39.300 13.15 12.40 13.28 13.15 13.15 1,195 13.150 1.55%
2008-12-08 0 38.70 37.40 39.30 38.70 38.70 400 15,480 38.700 12.95 12.51 13.15 12.95 12.95 1,195 12.949 1.84%
2008-12-05 0 38.00 37.10 38.70 - - 0 0 - 12.71 12.41 12.95 - - 0 - 0.00%
2008-12-04 0 38.00 36.20 38.70 38.00 38.00 400 15,200 38.000 12.71 12.11 12.95 12.71 12.71 1,195 12.715 0.26%
2008-12-03 0 39.20 38.80 40.00 38.80 39.25 3,400 133,090 39.144 12.68 12.55 12.94 12.55 12.70 10,510 12.663 0.51%
2008-12-02 0 39.00 38.80 40.00 39.00 39.10 1,800 70,220 39.011 12.62 12.55 12.94 12.62 12.65 5,564 12.620 -3.23%
2008-12-01 0 40.30 39.50 40.30 40.30 40.30 1,400 56,420 40.300 13.04 12.78 13.04 13.04 13.04 4,328 13.037 -0.49%
2008-11-28 0 40.50 40.00 40.50 39.50 40.50 4,200 167,300 39.833 13.10 12.94 13.10 12.78 13.10 12,983 12.886 2.53%
2008-11-27 0 39.50 39.00 40.50 39.50 39.50 400 15,800 39.500 12.78 12.62 13.10 12.78 12.78 1,236 12.779 0.51%
2008-11-26 0 39.30 38.05 39.50 - - 0 0 - 12.71 12.31 12.78 - - 0 - 0.00%
2008-11-25 0 39.30 36.50 - - - 0 0 - 12.71 11.81 - - - 0 - 0.00%
2008-11-24 0 39.30 36.00 39.50 - - 0 0 - 12.71 11.65 12.78 - - 0 - 0.00%
2008-11-21 0 39.30 38.10 39.50 - - 0 0 - 12.71 12.33 12.78 - - 0 - 0.00%
2008-11-20 0 39.30 38.60 40.00 39.30 39.30 2,000 78,600 39.300 12.71 12.49 12.94 12.71 12.71 6,182 12.714 -0.25%
2008-11-19 0 39.40 38.00 40.00 38.50 38.50 1,000 38,500 38.500 12.75 12.29 12.94 12.46 12.46 3,091 12.455 3.68%
2008-11-18 0 38.00 - 39.00 38.00 38.00 1,200 45,400 37.833 12.29 - 12.62 12.29 12.29 3,709 12.239 -3.80%
2008-11-17 0 39.50 38.80 40.50 - - 0 0 - 12.78 12.55 13.10 - - 0 - 0.00%
2008-11-14 0 39.50 39.40 40.50 - - 0 0 - 12.78 12.75 13.10 - - 0 - 0.00%
2008-11-13 0 39.50 39.50 40.00 39.50 39.50 1,600 63,200 39.500 12.78 12.78 12.94 12.78 12.78 4,946 12.779 0.00%
2008-11-12 0 39.50 39.00 40.00 39.50 40.00 2,200 87,260 39.664 12.78 12.62 12.94 12.78 12.94 6,800 12.831 -4.82%
2008-11-11 0 41.50 39.50 41.50 41.50 41.50 400 16,600 41.500 13.43 12.78 13.43 13.43 13.43 1,236 13.426 1.22%
2008-11-10 0 41.00 40.10 41.00 39.20 40.10 1,600 63,260 39.538 13.26 12.97 13.26 12.68 12.97 4,946 12.791 4.06%
2008-11-07 0 39.40 39.00 39.40 39.00 39.40 4,200 164,650 39.202 12.75 12.62 12.75 12.62 12.75 12,983 12.682 1.03%
2008-11-06 0 39.00 39.50 39.60 39.00 41.00 2,000 79,200 39.600 12.62 12.78 12.81 12.62 13.26 6,182 12.811 -4.88%
2008-11-05 0 41.00 40.00 - 40.00 41.00 2,600 104,400 40.154 13.26 12.94 - 12.94 13.26 8,037 12.990 6.08%
2008-11-04 0 38.65 38.65 - 38.25 38.60 7,600 292,600 38.500 12.50 12.50 - 12.37 12.49 23,493 12.455 0.13%
2008-11-03 0 38.60 38.20 38.60 38.60 38.65 2,800 108,100 38.607 12.49 12.36 12.49 12.49 12.50 8,655 12.490 0.00%
2008-10-31 0 38.60 38.10 - 38.00 38.00 1,000 38,000 38.000 12.49 12.33 - 12.29 12.29 3,091 12.293 1.58%
2008-10-30 0 38.00 38.00 - 37.50 37.50 1,600 60,000 37.500 12.29 12.29 - 12.13 12.13 4,946 12.132 2.70%
2008-10-29 0 37.00 35.60 - 36.10 37.00 4,000 147,100 36.775 11.97 11.52 - 11.68 11.97 12,364 11.897 2.64%
2008-10-28 0 36.05 36.05 - 36.00 36.00 1,000 36,000 36.000 11.66 11.66 - 11.65 11.65 3,091 11.646 0.00%
2008-10-27 0 36.05 35.50 36.50 36.05 38.20 4,600 171,590 37.302 11.66 11.48 11.81 11.66 12.36 14,219 12.068 -9.88%
2008-10-24 0 40.00 - 41.00 40.00 43.00 6,000 250,050 41.675 12.94 - 13.26 12.94 13.91 18,547 13.482 -9.91%
2008-10-23 0 44.40 43.40 44.40 43.40 44.40 2,000 87,600 43.800 14.36 14.04 14.36 14.04 14.36 6,182 14.170 -1.33%
2008-10-22 0 45.00 44.50 48.80 45.00 45.00 1,000 45,000 45.000 14.56 14.40 15.79 14.56 14.56 3,091 14.558 -8.16%
2008-10-21 0 49.00 47.90 49.50 - - 0 0 - 15.85 15.50 16.01 - - 0 - 0.00%
2008-10-20 0 49.00 49.00 49.50 49.00 49.00 2,800 137,200 49.000 15.85 15.85 16.01 15.85 15.85 8,655 15.852 1.24%
2008-10-17 0 48.40 48.00 48.50 - - 0 0 - 15.66 15.53 15.69 - - 0 - 0.00%
2008-10-16 0 48.40 47.40 49.00 48.40 50.00 3,200 156,880 49.025 15.66 15.33 15.85 15.66 16.18 9,892 15.860 -6.92%
2008-10-15 0 52.00 - 52.50 51.00 52.00 4,000 206,000 51.500 16.82 - 16.98 16.50 16.82 12,364 16.661 0.00%
2008-10-14 0 52.00 - 52.00 52.50 52.50 400 21,000 52.500 16.82 - 16.82 16.98 16.98 1,236 16.984 -0.95%
2008-10-13 0 52.50 - 53.00 52.50 53.50 2,000 106,000 53.000 16.98 - 17.15 16.98 17.31 6,182 17.146 -1.87%
2008-10-10 0 53.50 - 53.50 - - 0 0 - 17.31 - 17.31 - - 0 - -1.47%
2008-10-09 0 54.60 53.60 54.80 54.60 54.60 3,000 163,800 54.600 17.57 17.24 17.63 17.57 17.57 9,325 17.566 -1.62%
2008-10-08 0 55.50 - 55.50 55.50 56.50 4,200 235,800 56.143 17.86 - 17.86 17.86 18.18 13,054 18.063 -1.77%
2008-10-06 0 56.50 - 57.00 - - 0 0 - 18.18 - 18.34 - - 0 - 0.00%
2008-10-03 0 56.50 - 57.50 - - 0 0 - 18.18 - 18.50 - - 0 - 0.00%
2008-10-02 0 56.50 - 56.50 - - 0 0 - 18.18 - 18.18 - - 0 - 0.00%
2008-09-30 0 56.50 - 57.00 - - 0 0 - 18.18 - 18.34 - - 0 - 0.00%
2008-09-29 0 56.50 - 56.50 - - 0 0 - 18.18 - 18.18 - - 0 - 0.00%
2008-09-26 0 56.50 - 56.50 - - 0 0 - 18.18 - 18.18 - - 0 - 0.00%
2008-09-25 0 56.50 - 56.50 - - 0 0 - 18.18 - 18.18 - - 0 - 0.00%
2008-09-24 0 56.50 - 56.50 - - 0 0 - 18.18 - 18.18 - - 0 - 0.00%
2008-09-23 0 56.50 - 56.50 - - 0 0 - 18.18 - 18.18 - - 0 - 0.00%
2008-09-22 0 56.50 - 56.50 56.50 56.50 400 22,600 56.500 18.18 - 18.18 18.18 18.18 1,243 18.178 0.00%
2008-09-19 0 56.50 - 57.50 56.50 56.50 400 22,600 56.500 18.18 - 18.50 18.18 18.18 1,243 18.178 -1.74%
2008-09-18 0 57.50 - 57.50 - - 0 0 - 18.50 - 18.50 - - 0 - -0.86%
2008-09-17 0 58.00 - 58.00 - - 0 0 - 18.66 - 18.66 - - 0 - 0.00%
2008-09-16 0 58.00 - 58.00 - - 0 0 - 18.66 - 18.66 - - 0 - 0.00%
2008-09-12 0 58.00 - 58.00 - - 0 0 - 18.66 - 18.66 - - 0 - 0.00%
2008-09-11 0 58.00 - 58.00 - - 0 0 - 18.66 - 18.66 - - 0 - 0.00%
2008-09-10 0 58.00 - 58.00 - - 0 0 - 18.66 - 18.66 - - 0 - 0.00%
2008-09-09 0 58.00 - 58.00 - - 0 0 - 18.66 - 18.66 - - 0 - -0.68%
2008-09-08 0 58.40 - 59.40 - - 0 0 - 18.79 - 19.11 - - 0 - 0.00%
2008-09-05 0 58.40 56.50 58.50 56.50 57.50 1,400 80,000 57.143 18.79 18.18 18.82 18.18 18.50 4,351 18.385 1.57%
2008-09-04 0 57.50 54.80 57.50 - - 0 0 - 18.50 17.63 18.50 - - 0 - -0.86%
2008-09-03 0 58.00 56.00 58.00 - - 0 0 - 18.66 18.02 18.66 - - 0 - -1.02%
2008-09-02 0 58.60 - 59.50 - - 0 0 - 18.85 - 19.14 - - 0 - 0.00%
2008-09-01 0 58.60 56.00 59.00 - - 0 0 - 18.85 18.02 18.98 - - 0 - 0.00%
2008-08-29 0 58.60 - 59.00 - - 0 0 - 18.85 - 18.98 - - 0 - 0.00%
2008-08-28 0 58.60 - 59.00 - - 0 0 - 18.85 - 18.98 - - 0 - 0.00%
2008-08-27 0 58.60 - 59.00 - - 0 0 - 18.85 - 18.98 - - 0 - 1.03%
2008-08-26 0 58.00 57.50 58.50 58.00 58.00 1,200 69,600 58.000 18.66 18.50 18.82 18.66 18.66 3,730 18.660 -1.69%
2008-08-25 0 59.00 - 59.00 - - 0 0 - 18.98 - 18.98 - - 0 - 0.00%
2008-08-21 0 59.00 - 59.00 - - 0 0 - 18.98 - 18.98 - - 0 - 0.00%
2008-08-20 0 59.00 - 59.50 - - 0 0 - 18.98 - 19.14 - - 0 - 0.00%
2008-08-19 0 59.00 52.00 59.00 - - 0 0 - 18.98 16.73 18.98 - - 0 - 0.00%
2008-08-18 0 59.00 - 60.00 - - 0 0 - 18.98 - 19.30 - - 0 - 0.00%
2008-08-15 0 59.00 - 59.50 - - 0 0 - 18.98 - 19.14 - - 0 - 0.85%
2008-08-14 0 58.50 - 59.40 - - 0 0 - 18.82 - 19.11 - - 0 - 0.00%
2008-08-13 0 58.50 - 60.00 58.50 59.50 1,800 105,700 58.722 18.82 - 19.30 18.82 19.14 5,595 18.893 -1.68%
2008-08-12 0 59.50 - 60.00 59.50 59.50 200 11,900 59.500 19.14 - 19.30 19.14 19.14 622 19.143 -0.83%
2008-08-11 0 60.00 - 60.00 - - 0 0 - 19.30 - 19.30 - - 0 - 0.00%
2008-08-08 0 60.00 - 60.00 - - 0 0 - 19.30 - 19.30 - - 0 - 0.00%
2008-08-07 0 60.00 - 60.50 - - 0 0 - 19.30 - 19.46 - - 0 - 0.00%
2008-08-05 0 60.00 - 61.00 - - 0 0 - 19.30 - 19.63 - - 0 - 0.00%
2008-08-04 0 60.00 58.55 61.00 - - 0 0 - 19.30 18.84 19.63 - - 0 - 0.00%
2008-08-01 0 60.00 57.60 60.30 60.00 60.00 600 36,000 60.000 19.30 18.53 19.40 19.30 19.30 1,865 19.304 0.00%
2008-07-31 0 60.00 58.00 60.00 - - 0 0 - 19.30 18.66 19.30 - - 0 - 0.00%
2008-07-30 0 60.00 58.90 60.00 60.00 60.00 400 24,000 60.000 19.30 18.95 19.30 19.30 19.30 1,243 19.304 0.00%
2008-07-29 0 60.00 58.20 60.00 59.00 60.00 3,000 178,000 59.333 19.30 18.72 19.30 18.98 19.30 9,325 19.089 0.84%
2008-07-28 0 59.50 59.15 60.20 59.50 59.50 1,000 59,500 59.500 19.14 19.03 19.37 19.14 19.14 3,108 19.143 -0.83%
2008-07-25 0 60.00 59.00 60.50 - - 0 0 - 19.30 18.98 19.46 - - 0 - 0.00%
2008-07-24 0 60.00 59.50 60.50 - - 0 0 - 19.30 19.14 19.46 - - 0 - 0.00%
2008-07-23 0 60.00 59.00 60.00 - - 0 0 - 19.30 18.98 19.30 - - 0 - 0.00%
2008-07-22 0 60.00 59.00 60.35 - - 0 0 - 19.30 18.98 19.42 - - 0 - 0.00%
2008-07-21 0 60.00 - 60.90 60.00 60.00 2,200 132,000 60.000 19.30 - 19.59 19.30 19.30 6,838 19.304 -0.83%
2008-07-18 0 60.50 - 61.00 - - 0 0 - 19.46 - 19.63 - - 0 - 0.00%
2008-07-17 0 60.50 - 61.00 - - 0 0 - 19.46 - 19.63 - - 0 - 0.00%
2008-07-16 0 60.50 - 60.90 - - 0 0 - 19.46 - 19.59 - - 0 - 0.00%
2008-07-15 0 60.50 - 60.70 - - 0 0 - 19.46 - 19.53 - - 0 - 0.00%
2008-07-14 0 60.50 - 61.00 - - 0 0 - 19.46 - 19.63 - - 0 - 0.00%
2008-07-11 0 60.50 60.50 61.00 - - 0 0 - 19.46 19.46 19.63 - - 0 - 0.33%
2008-07-10 0 60.30 60.30 60.90 - - 0 0 - 19.40 19.40 19.59 - - 0 - 0.50%
2008-07-09 0 60.00 - 60.90 - - 0 0 - 19.30 - 19.59 - - 0 - 0.00%
2008-07-08 0 60.00 60.00 60.90 - - 0 0 - 19.30 19.30 19.59 - - 0 - 0.00%
2008-07-07 0 60.00 60.00 - - - 0 0 - 19.30 19.30 - - - 0 - 0.00%
2008-07-04 0 60.00 59.05 60.90 - - 0 0 - 19.30 19.00 19.59 - - 0 - 0.00%
2008-07-03 0 60.00 58.80 60.90 - - 0 0 - 19.30 18.92 19.59 - - 0 - 0.00%
2008-07-02 0 60.00 57.50 61.00 60.00 60.00 400 24,000 60.000 19.30 18.50 19.63 19.30 19.30 1,243 19.304 0.00%
2008-06-30 0 60.00 59.05 61.00 58.80 60.00 1,800 107,280 59.600 19.30 19.00 19.63 18.92 19.30 5,595 19.175 -0.83%
2008-06-27 0 60.50 60.00 61.00 60.50 60.50 600 36,300 60.500 19.46 19.30 19.63 19.46 19.46 1,865 19.465 0.00%
2008-06-26 0 60.50 60.50 61.50 - - 0 0 - 19.46 19.46 19.79 - - 0 - 0.00%
2008-06-25 0 60.50 60.50 61.20 60.50 60.50 400 24,200 60.500 19.46 19.46 19.69 19.46 19.46 1,243 19.465 -0.66%
2008-06-24 0 60.90 59.00 - 60.90 60.90 1,000 60,900 60.900 19.59 18.98 - 19.59 19.59 3,108 19.593 0.16%
2008-06-23 0 60.80 60.30 60.80 60.95 60.95 400 24,380 60.950 19.56 19.40 19.56 19.61 19.61 1,243 19.609 -0.16%
2008-06-20 0 60.90 60.00 61.00 - - 0 0 - 19.59 19.30 19.63 - - 0 - 0.00%
2008-06-19 0 60.90 - - - - 0 0 - 19.59 - - - - 0 - 0.00%
2008-06-18 0 60.90 60.10 61.00 - - 0 0 - 19.59 19.34 19.63 - - 0 - 0.00%
2008-06-17 0 60.90 60.70 61.00 60.90 60.90 2,000 121,800 60.900 19.59 19.53 19.63 19.59 19.59 6,216 19.593 -1.46%
2008-06-16 0 61.80 - 62.00 - - 0 0 - 19.88 - 19.95 - - 0 - 0.00%
2008-06-13 0 61.80 - 61.80 - - 0 0 - 19.88 - 19.88 - - 0 - -0.32%
2008-06-12 0 62.00 - 62.00 - - 0 0 - 19.95 - 19.95 - - 0 - 0.00%
2008-06-11 0 62.00 61.05 62.00 62.00 62.00 200 12,400 62.000 19.95 19.64 19.95 19.95 19.95 622 19.947 0.00%
2008-06-10 0 62.00 - 62.00 62.00 62.00 3,000 186,000 62.000 19.95 - 19.95 19.95 19.95 9,325 19.947 0.16%
2008-06-06 0 61.90 61.50 61.90 62.00 62.00 2,000 124,000 62.000 19.92 19.79 19.92 19.95 19.95 6,216 19.947 0.65%
2008-06-05 0 61.50 61.50 62.00 61.20 61.50 600 36,780 61.300 19.79 19.79 19.95 19.69 19.79 1,865 19.722 0.82%
2008-06-04 0 61.00 60.60 61.40 - - 0 0 - 19.63 19.50 19.75 - - 0 - 0.00%
2008-06-03 0 61.00 60.75 61.20 60.90 61.20 4,000 244,100 61.025 19.63 19.55 19.69 19.59 19.69 12,433 19.634 0.00%
2008-06-02 0 61.00 60.60 61.30 61.00 61.00 2,000 122,000 61.000 19.63 19.50 19.72 19.63 19.63 6,216 19.625 0.00%
2008-05-30 0 61.00 60.70 61.40 61.00 61.00 2,000 122,000 61.000 19.63 19.53 19.75 19.63 19.63 6,216 19.625 0.00%
2008-05-29 0 61.00 60.85 61.20 61.00 61.00 1,000 61,000 61.000 19.63 19.58 19.69 19.63 19.63 3,108 19.625 -0.33%
2008-05-28 0 61.20 60.60 61.20 - - 0 0 - 19.69 19.50 19.69 - - 0 - 0.00%
2008-05-27 0 61.20 61.00 61.40 60.95 61.20 5,000 305,300 61.060 19.69 19.63 19.75 19.61 19.69 15,541 19.645 1.16%
2008-05-26 0 60.50 60.30 60.80 60.50 60.50 3,000 181,500 60.500 19.46 19.40 19.56 19.46 19.46 9,325 19.465 -0.49%
2008-05-23 0 60.80 60.80 61.00 60.80 60.90 4,800 292,040 60.842 19.56 19.56 19.63 19.56 19.59 14,919 19.575 0.00%
2008-05-22 0 60.80 60.80 61.00 60.10 60.10 1,400 84,140 60.100 19.56 19.56 19.63 19.34 19.34 4,351 19.336 0.00%
2008-05-21 0 60.80 60.50 61.00 - - 0 0 - 19.56 19.46 19.63 - - 0 - 0.00%
2008-05-20 0 60.80 60.10 61.00 - - 0 0 - 19.56 19.34 19.63 - - 0 - 0.00%
2008-05-19 0 60.80 60.80 60.90 60.50 61.00 3,600 219,100 60.861 19.56 19.56 19.59 19.46 19.63 11,190 19.581 -0.16%
2008-05-16 0 60.90 60.60 61.20 - - 0 0 - 19.59 19.50 19.69 - - 0 - 0.00%
2008-05-15 0 60.90 60.90 61.10 60.50 60.50 6,200 375,100 60.500 19.59 19.59 19.66 19.46 19.46 19,271 19.465 0.00%
2008-05-14 0 60.90 60.90 61.00 60.60 61.00 6,024 365,224 60.628 19.59 19.59 19.63 19.50 19.63 18,724 19.506 -0.33%
2008-05-13 0 61.10 60.20 61.10 61.10 61.20 5,400 330,040 61.119 19.66 19.37 19.66 19.66 19.69 16,784 19.664 0.00%
2008-05-09 0 61.10 61.10 61.20 60.80 60.80 1,000 60,800 60.800 19.66 19.66 19.69 19.56 19.56 3,108 19.561 0.00%
2008-05-08 0 61.10 60.50 61.20 61.10 61.10 600 36,660 61.100 19.66 19.46 19.69 19.66 19.66 1,865 19.658 0.33%
2008-05-07 0 60.90 60.50 61.10 - - 0 0 - 19.59 19.46 19.66 - - 0 - 0.00%
2008-05-06 0 60.90 60.80 61.20 60.90 60.90 800 48,720 60.900 19.59 19.56 19.69 19.59 19.59 2,487 19.593 -0.16%
2008-05-05 0 61.00 60.25 61.20 - - 0 0 - 19.63 19.38 19.69 - - 0 - 0.00%
2008-05-02 0 61.00 61.00 61.20 60.10 60.50 800 48,320 60.400 19.63 19.63 19.69 19.34 19.46 2,487 19.432 0.16%
2008-04-30 0 60.90 60.90 61.00 - - 0 0 - 19.59 19.59 19.63 - - 0 - 0.50%
2008-04-29 0 60.60 60.60 61.20 60.60 60.80 1,200 72,800 60.667 19.50 19.50 19.69 19.50 19.56 3,730 19.518 -0.66%
2008-04-28 0 61.00 60.80 61.20 - - 0 0 - 19.63 19.56 19.69 - - 0 - 0.00%
2008-04-25 0 61.00 60.50 61.20 61.00 61.00 1,000 61,000 61.000 19.63 19.46 19.69 19.63 19.63 3,108 19.625 0.33%
2008-04-24 0 60.80 60.10 61.00 60.80 60.80 2,000 121,600 60.800 19.56 19.34 19.63 19.56 19.56 6,216 19.561 0.00%
2008-04-23 0 60.80 60.80 61.20 - - 0 0 - 19.56 19.56 19.69 - - 0 - 0.33%
2008-04-22 0 60.60 60.60 61.20 60.60 60.90 3,600 219,050 60.847 19.50 19.50 19.69 19.50 19.59 11,190 19.576 -0.98%
2008-04-21 0 61.20 61.20 - - - 0 0 - 19.69 19.69 - - - 0 - 0.99%
2008-04-18 0 60.60 60.40 61.50 60.60 60.60 1,200 72,720 60.600 19.50 19.43 19.79 19.50 19.50 3,730 19.497 -1.30%
2008-04-17 0 62.00 62.00 - - - 0 0 - 19.75 19.75 - - - 0 - 0.81%
2008-04-16 0 61.50 61.25 62.00 - - 0 0 - 19.59 19.52 19.75 - - 0 - 0.00%
2008-04-15 0 61.50 61.20 62.00 61.00 61.50 2,200 135,100 61.409 19.59 19.50 19.75 19.44 19.59 6,905 19.566 0.82%
2008-04-14 0 61.00 60.70 - 61.00 61.00 1,000 61,000 61.000 19.44 19.34 - 19.44 19.44 3,139 19.436 -0.65%
2008-04-11 0 61.40 61.30 62.00 61.40 61.80 2,000 123,200 61.600 19.56 19.53 19.75 19.56 19.69 6,277 19.627 -1.76%
2008-04-10 0 62.50 - 62.50 - - 0 0 - 19.91 - 19.91 - - 0 - -0.79%
2008-04-09 0 63.00 63.00 - - - 0 0 - 20.07 20.07 - - - 0 - 0.80%
2008-04-08 0 62.50 61.50 62.50 - - 0 0 - 19.91 19.59 19.91 - - 0 - 0.00%
2008-04-07 0 62.50 62.50 63.00 - - 0 0 - 19.91 19.91 20.07 - - 0 - 0.81%
2008-04-03 0 62.00 62.00 - 62.00 62.00 6,800 421,600 62.000 19.75 19.75 - 19.75 19.75 21,342 19.754 0.32%
2008-04-02 0 61.80 60.80 62.00 - - 1,000 62,000 62.000 19.69 19.37 19.75 - - 3,139 19.754 0.00%
2008-04-01 0 61.80 61.80 62.00 60.00 61.80 2,270 139,958 61.656 19.69 19.69 19.75 19.12 19.69 7,125 19.644 0.49%
2008-03-31 0 61.50 - 61.50 62.00 62.00 2,000 124,000 62.000 19.59 - 19.59 19.75 19.75 6,277 19.754 -0.81%
2008-03-28 0 62.00 - 62.00 62.00 62.00 400 24,800 62.000 19.75 - 19.75 19.75 19.75 1,255 19.754 0.00%
2008-03-27 0 62.00 61.10 62.00 62.00 62.00 600 37,200 62.000 19.75 19.47 19.75 19.75 19.75 1,883 19.754 0.00%
2008-03-26 0 62.00 61.50 62.40 62.00 62.00 4,000 248,000 62.000 19.75 19.59 19.88 19.75 19.75 12,554 19.754 0.00%
2008-03-25 0 62.00 61.20 62.00 62.00 62.00 600 37,200 62.000 19.75 19.50 19.75 19.75 19.75 1,883 19.754 0.00%
2008-03-20 0 62.00 53.05 - - - 0 0 - 19.75 16.90 - - - 0 - 0.00%
2008-03-19 0 62.00 58.80 62.80 - - 0 0 - 19.75 18.73 20.01 - - 0 - 0.00%
2008-03-18 0 62.00 52.00 63.00 - - 0 0 - 19.75 16.57 20.07 - - 0 - 0.00%
2008-03-17 0 62.00 - 63.00 - - 0 0 - 19.75 - 20.07 - - 0 - 0.00%
2008-03-14 0 62.00 61.50 62.80 62.00 62.00 1,000 62,000 62.000 19.75 19.59 20.01 19.75 19.75 3,139 19.754 -1.59%
2008-03-13 0 63.00 - 63.00 63.00 63.00 200 12,600 63.000 20.07 - 20.07 20.07 20.07 628 20.073 0.00%
2008-03-12 0 63.00 61.70 - 63.00 63.00 1,000 63,000 63.000 20.07 19.66 - 20.07 20.07 3,139 20.073 1.20%
2008-03-11 0 62.25 61.20 63.00 - - 0 0 - 19.83 19.50 20.07 - - 0 - 0.00%
2008-03-10 0 62.25 - - - - 0 0 - 19.83 - - - - 0 - 0.00%
2008-03-07 0 62.25 - - - - 0 0 - 19.83 - - - - 0 - 0.00%
2008-03-06 0 62.25 62.25 63.00 62.25 62.25 3,387 210,607 62.181 19.83 19.83 20.07 19.83 19.83 10,630 19.812 -1.50%
2008-03-05 0 63.20 - - - - 0 0 - 20.14 - - - - 0 - 0.00%
2008-03-04 0 63.20 - - - - 0 0 - 20.14 - - - - 0 - 0.00%
2008-03-03 0 63.20 - - - - 0 0 - 20.14 - - - - 0 - 0.00%
2008-02-29 0 63.20 62.25 63.50 - - 2 123 61.500 20.14 19.83 20.23 - - 6 19.595 0.00%
2008-02-28 0 63.20 63.10 64.50 63.20 63.20 1,600 101,120 63.200 20.14 20.10 20.55 20.14 20.14 5,022 20.137 0.16%
2008-02-27 0 63.10 63.00 64.80 63.10 64.00 2,000 127,640 63.820 20.10 20.07 20.65 20.10 20.39 6,277 20.334 -1.41%
2008-02-26 0 64.00 - 64.45 - - 0 0 - 20.39 - 20.53 - - 0 - 0.00%
2008-02-25 0 64.00 63.00 64.50 64.00 64.60 6,200 399,780 64.481 20.39 20.07 20.55 20.39 20.58 19,459 20.545 -0.16%
2008-02-22 0 64.10 62.60 64.60 - - 0 0 - 20.42 19.95 20.58 - - 0 - 0.00%
2008-02-21 0 64.10 64.10 64.60 63.60 64.60 1,903 122,031 64.126 20.42 20.42 20.58 20.26 20.58 5,973 20.431 -0.77%
2008-02-20 0 64.60 62.60 64.60 - - 0 0 - 20.58 19.95 20.58 - - 0 - 0.00%
2008-02-19 0 64.60 - 64.60 64.60 64.80 6,000 387,800 64.633 20.58 - 20.58 20.58 20.65 18,831 20.593 0.00%
2008-02-18 0 64.60 64.20 64.60 64.20 64.70 2,000 128,900 64.450 20.58 20.46 20.58 20.46 20.61 6,277 20.535 1.57%
2008-02-15 0 63.60 62.60 63.60 - - 0 0 - 20.26 19.95 20.26 - - 0 - 0.00%
2008-02-14 0 63.60 63.00 63.60 - - 0 0 - 20.26 20.07 20.26 - - 0 - 0.00%
2008-02-13 0 63.60 - 63.60 - - 0 0 - 20.26 - 20.26 - - 0 - 0.00%
2008-02-12 0 63.60 - 63.60 - - 0 0 - 20.26 - 20.26 - - 0 - 0.00%
2008-02-11 0 63.60 62.60 63.60 - - 0 0 - 20.26 19.95 20.26 - - 0 - 0.00%
2008-02-06 0 63.60 63.00 63.75 63.60 63.70 800 50,920 63.650 20.26 20.07 20.31 20.26 20.30 2,511 20.280 -0.24%
2008-02-05 0 63.75 63.75 63.80 - - 0 0 - 20.31 20.31 20.33 - - 0 - 0.55%
2008-02-04 0 63.40 - 63.50 - - 0 0 - 20.20 - 20.23 - - 0 - 0.00%
2008-02-01 0 63.40 - 63.50 - - 0 0 - 20.20 - 20.23 - - 0 - 0.00%
2008-01-31 0 63.40 - 63.50 - - 0 0 - 20.20 - 20.23 - - 0 - 0.00%
2008-01-30 0 63.40 63.40 63.50 63.00 63.00 800 50,400 63.000 20.20 20.20 20.23 20.07 20.07 2,511 20.073 0.79%
2008-01-29 0 62.90 62.90 63.00 - - 0 0 - 20.04 20.04 20.07 - - 0 - 0.72%
2008-01-28 0 62.45 61.50 62.50 - - 0 0 - 19.90 19.59 19.91 - - 0 - 0.00%
2008-01-25 0 62.45 62.00 63.50 - - 0 0 - 19.90 19.75 20.23 - - 0 - 0.00%
2008-01-24 0 62.45 62.45 62.80 - - 0 0 - 19.90 19.90 20.01 - - 0 - 0.73%
2008-01-23 0 62.00 62.00 - 62.00 62.00 600 37,200 62.000 19.75 19.75 - 19.75 19.75 1,883 19.754 0.81%
2008-01-22 0 61.50 - 61.50 61.50 61.50 17,000 1,045,500 61.500 19.59 - 19.59 19.59 19.59 53,356 19.595 -1.20%
2008-01-21 0 62.25 62.25 62.75 61.75 62.25 10,000 619,000 61.900 19.83 19.83 19.99 19.67 19.83 31,386 19.722 0.81%
2008-01-18 0 61.75 61.75 - 61.25 61.70 5,400 332,090 61.498 19.67 19.67 - 19.52 19.66 16,948 19.594 -0.40%
2008-01-17 0 62.00 61.55 62.30 60.50 63.00 6,200 383,900 61.919 19.75 19.61 19.85 19.28 20.07 19,459 19.728 -1.59%
2008-01-16 0 63.00 - 63.00 63.00 63.10 1,800 113,460 63.033 20.07 - 20.07 20.07 20.10 5,649 20.083 -1.56%
2008-01-15 0 64.00 63.55 64.05 64.00 64.10 2,400 153,700 64.042 20.39 20.25 20.41 20.39 20.42 7,533 20.405 -0.62%
2008-01-14 0 64.40 64.40 64.50 - - 0 0 - 20.52 20.52 20.55 - - 0 - 0.78%
2008-01-11 0 63.90 63.80 64.00 63.90 64.50 4,800 307,120 63.983 20.36 20.33 20.39 20.36 20.55 15,065 20.386 -0.78%
2008-01-10 0 64.40 64.40 64.50 63.90 63.90 600 38,340 63.900 20.52 20.52 20.55 20.36 20.36 1,883 20.360 0.00%
2008-01-09 0 64.40 64.40 64.45 63.95 64.00 4,587 293,371 63.957 20.52 20.52 20.53 20.38 20.39 14,397 20.378 0.78%
2008-01-08 0 63.90 63.90 64.00 63.10 64.00 4,800 305,260 63.596 20.36 20.36 20.39 20.10 20.39 15,065 20.263 -0.08%
2008-01-07 0 63.95 63.95 64.00 63.10 63.60 3,000 190,140 63.380 20.38 20.38 20.39 20.10 20.26 9,416 20.194 0.79%
2008-01-04 0 63.45 62.90 63.50 - - 0 0 - 20.22 20.04 20.23 - - 0 - 0.00%
2008-01-03 0 63.45 - 63.50 - - 0 0 - 20.22 - 20.23 - - 0 - 0.00%
2008-01-02 0 63.45 63.45 63.50 63.30 63.45 3,000 190,050 63.350 20.22 20.22 20.23 20.17 20.22 9,416 20.184 0.24%
2007-12-31 0 63.30 63.20 64.00 - - 0 0 - 20.17 20.14 20.39 - - 0 - 0.00%
2007-12-28 0 63.30 63.30 64.00 63.30 63.40 4,000 253,300 63.325 20.17 20.17 20.39 20.17 20.20 12,554 20.176 -1.09%
2007-12-27 0 64.00 63.15 64.00 64.00 64.00 400 25,600 64.000 20.39 20.12 20.39 20.39 20.39 1,255 20.391 0.00%
2007-12-24 0 64.00 63.50 64.00 63.50 64.00 2,400 152,600 63.583 20.39 20.23 20.39 20.23 20.39 7,533 20.259 1.91%
2007-12-21 0 62.80 - 64.00 62.80 64.50 9,200 585,800 63.674 20.01 - 20.39 20.01 20.55 28,875 20.288 -2.64%
2007-12-20 0 64.50 - 64.50 64.50 64.50 1,000 64,500 64.500 20.55 - 20.55 20.55 20.55 3,139 20.551 0.00%
2007-12-19 0 64.50 64.50 64.80 63.00 65.00 2,200 140,000 63.636 20.55 20.55 20.65 20.07 20.71 6,905 20.276 -1.53%
2007-12-18 0 65.50 - 65.50 - - 0 0 - 20.87 - 20.87 - - 0 - 0.00%
2007-12-17 0 65.50 - 65.50 - - 0 0 - 20.87 - 20.87 - - 0 - 0.00%
2007-12-14 0 65.50 64.20 65.50 65.00 65.50 3,000 195,560 65.187 20.87 20.46 20.87 20.71 20.87 9,416 20.770 -0.46%
2007-12-13 0 65.80 65.80 66.00 65.40 65.40 600 39,240 65.400 20.96 20.96 21.03 20.84 20.84 1,883 20.837 -0.30%
2007-12-12 0 66.00 65.10 66.00 66.00 66.00 1,000 66,000 66.000 21.03 20.74 21.03 21.03 21.03 3,139 21.029 -0.45%
2007-12-11 0 66.30 66.30 66.40 66.00 66.00 2,400 158,400 66.000 21.12 21.12 21.16 21.03 21.03 7,533 21.029 -0.15%
2007-12-10 0 66.40 66.40 66.50 - - 0 0 - 21.16 21.16 21.19 - - 0 - 0.61%
2007-12-07 0 66.00 65.60 66.00 66.00 66.00 3,800 250,800 66.000 21.03 20.90 21.03 21.03 21.03 11,927 21.029 -0.60%
2007-12-06 0 66.40 66.25 66.50 66.40 66.40 8,400 557,760 66.400 21.16 21.11 21.19 21.16 21.16 26,364 21.156 0.45%
2007-12-05 0 66.10 65.00 66.95 - - 0 0 - 21.06 20.71 21.33 - - 0 - 0.00%
2007-12-04 0 66.10 65.00 66.40 - - 0 0 - 21.06 20.71 21.16 - - 0 - 0.00%
2007-12-03 0 66.10 65.00 66.50 - - 0 0 - 21.06 20.71 21.19 - - 0 - 0.00%
2007-11-30 0 66.10 66.00 66.60 66.10 66.60 6,000 397,700 66.283 21.06 21.03 21.22 21.06 21.22 18,831 21.119 -0.45%
2007-11-29 0 66.40 66.00 67.00 66.40 66.50 1,000 66,440 66.440 21.16 21.03 21.35 21.16 21.19 3,139 21.169 1.22%
2007-11-28 0 66.90 66.30 67.30 - - 0 0 - 20.90 20.71 21.03 - - 0 - 0.00%
2007-11-27 0 66.90 66.90 - 67.00 67.00 600 40,200 67.000 20.90 20.90 - 20.93 20.93 1,920 20.932 0.60%
2007-11-26 0 66.50 66.50 67.00 65.70 66.00 7,000 461,820 65.974 20.78 20.78 20.93 20.53 20.62 22,405 20.612 0.76%
2007-11-23 0 66.00 66.00 66.50 66.00 67.00 1,000 66,300 66.300 20.62 20.62 20.78 20.62 20.93 3,201 20.714 0.00%
2007-11-22 0 66.00 66.00 67.90 66.00 66.00 400 26,400 66.000 20.62 20.62 21.21 20.62 20.62 1,280 20.620 -2.22%
2007-11-21 0 67.50 - 67.50 67.50 67.50 2,000 135,000 67.500 21.09 - 21.09 21.09 21.09 6,402 21.089 0.00%
2007-11-20 0 67.50 67.00 67.50 67.50 68.00 1,200 81,500 67.917 21.09 20.93 21.09 21.09 21.24 3,841 21.219 0.00%
2007-11-19 0 67.50 66.50 67.80 67.50 67.80 3,800 256,740 67.563 21.09 20.78 21.18 21.09 21.18 12,163 21.108 1.89%
2007-11-16 0 66.25 66.00 67.70 66.00 67.75 8,400 556,500 66.250 20.70 20.62 21.15 20.62 21.17 26,886 20.698 -1.41%
2007-11-15 0 67.20 67.20 67.75 66.80 66.90 4,000 267,300 66.825 20.99 20.99 21.17 20.87 20.90 12,803 20.878 -0.88%
2007-11-14 0 67.80 67.10 67.80 - - 0 0 - 21.18 20.96 21.18 - - 0 - -0.29%
2007-11-13 0 68.00 68.00 - 67.50 67.50 2,200 148,500 67.500 21.24 21.24 - 21.09 21.09 7,042 21.089 0.74%
2007-11-12 0 67.50 65.50 68.00 67.50 67.50 1,000 67,500 67.500 21.09 20.46 21.24 21.09 21.09 3,201 21.089 -1.46%
2007-11-09 0 68.50 67.10 69.00 67.00 69.00 7,000 475,980 67.997 21.40 20.96 21.56 20.93 21.56 22,405 21.244 3.01%
2007-11-08 0 66.50 65.70 66.50 66.50 67.00 1,200 80,200 66.833 20.78 20.53 20.78 20.78 20.93 3,841 20.880 -0.75%
2007-11-07 0 67.00 66.40 67.00 66.35 67.00 9,000 599,320 66.591 20.93 20.74 20.93 20.73 20.93 28,807 20.805 1.13%
2007-11-06 0 66.25 66.00 66.25 65.20 66.25 8,600 567,340 65.970 20.70 20.62 20.70 20.37 20.70 27,527 20.611 0.99%
2007-11-05 0 65.60 65.60 65.80 65.40 68.00 38,800 2,541,990 65.515 20.50 20.50 20.56 20.43 21.24 124,190 20.469 0.54%
2007-11-02 0 65.25 64.80 65.25 64.50 65.60 5,800 374,980 64.652 20.39 20.25 20.39 20.15 20.50 18,564 20.199 1.79%
2007-11-01 0 64.10 64.10 66.25 63.65 64.00 2,400 152,900 63.708 20.03 20.03 20.70 19.89 20.00 7,682 19.904 -0.47%
2007-10-31 0 64.40 64.40 65.00 64.00 64.80 8,337 539,328 64.691 20.12 20.12 20.31 20.00 20.25 26,685 20.211 -0.69%
2007-10-30 0 64.85 64.80 64.85 64.85 66.20 7,800 508,720 65.221 20.26 20.25 20.26 20.26 20.68 24,966 20.376 -0.54%
2007-10-29 0 65.20 64.50 65.20 64.00 65.20 41,000 2,655,920 64.779 20.37 20.15 20.37 20.00 20.37 131,232 20.238 3.49%
2007-10-26 0 63.00 62.80 63.00 63.00 63.00 3,800 239,400 63.000 19.68 19.62 19.68 19.68 19.68 12,163 19.683 0.64%
2007-10-25 0 62.60 62.50 63.00 62.00 62.60 12,725 793,550 62.361 19.56 19.53 19.68 19.37 19.56 40,730 19.483 0.97%
2007-10-24 0 62.00 61.50 63.00 62.00 62.00 400 24,800 62.000 19.37 19.21 19.68 19.37 19.37 1,280 19.370 1.14%
2007-10-23 0 61.30 61.30 63.00 61.30 63.00 800 49,960 62.450 19.15 19.15 19.68 19.15 19.68 2,561 19.511 0.16%
2007-10-22 0 61.20 61.20 62.20 61.20 61.20 1,000 61,200 61.200 19.12 19.12 19.43 19.12 19.12 3,201 19.120 -1.45%
2007-10-18 0 62.10 62.00 62.15 61.80 62.10 6,256 387,811 61.990 19.40 19.37 19.42 19.31 19.40 20,024 19.367 0.16%
2007-10-17 0 62.00 61.30 62.00 61.80 62.00 3,600 222,960 61.933 19.37 19.15 19.37 19.31 19.37 11,523 19.349 0.32%
2007-10-16 0 61.80 61.10 61.80 61.80 61.80 600 37,080 61.800 19.31 19.09 19.31 19.31 19.31 1,920 19.308 0.00%
2007-10-15 0 61.80 61.70 61.90 61.60 61.90 5,200 320,980 61.727 19.31 19.28 19.34 19.25 19.34 16,644 19.285 0.32%
2007-10-12 0 61.60 61.20 61.60 61.05 61.60 2,000 122,310 61.155 19.25 19.12 19.25 19.07 19.25 6,402 19.106 0.00%
2007-10-11 0 61.60 61.00 62.00 60.80 61.60 1,781 108,940 61.168 19.25 19.06 19.37 19.00 19.25 5,701 19.110 1.32%
2007-10-10 0 61.10 61.10 61.25 - - 0 0 - 19.00 19.00 19.04 - - 0 - 0.83%
2007-10-09 0 60.60 60.30 61.30 - - 0 0 - 18.84 18.75 19.06 - - 0 - 0.00%
2007-10-08 0 60.60 60.60 61.30 - - 0 0 - 18.84 18.84 19.06 - - 0 - 0.00%
2007-10-05 0 60.60 60.60 61.40 60.60 61.00 39,200 2,379,640 60.705 18.84 18.84 19.09 18.84 18.96 126,089 18.873 0.00%
2007-10-04 0 60.60 60.60 61.40 60.60 61.40 3,200 195,520 61.100 18.84 18.84 19.09 18.84 19.09 10,293 18.995 -1.30%
2007-10-03 0 61.40 60.30 61.40 61.40 61.40 600 36,840 61.400 19.09 18.75 19.09 19.09 19.09 1,930 19.089 0.66%
2007-10-02 0 61.00 60.70 61.30 60.70 61.30 38,000 2,320,300 61.061 18.96 18.87 19.06 18.87 19.06 122,230 18.983 1.67%
2007-09-28 0 60.00 - 60.90 60.00 60.80 26,000 1,576,600 60.638 18.65 - 18.93 18.65 18.90 83,631 18.852 -0.99%
2007-09-27 0 60.60 60.50 60.80 60.50 60.60 38,881 2,356,040 60.596 18.84 18.81 18.90 18.81 18.84 125,063 18.839 0.66%
2007-09-25 0 60.20 60.20 60.90 60.20 60.80 3,200 194,440 60.763 18.72 18.72 18.93 18.72 18.90 10,293 18.890 0.33%
2007-09-24 0 60.00 59.60 60.50 59.60 60.00 2,800 167,040 59.657 18.65 18.53 18.81 18.53 18.65 9,006 18.547 1.35%
2007-09-21 0 59.20 59.20 60.00 59.20 59.75 3,600 214,260 59.517 18.40 18.40 18.65 18.40 18.58 11,580 18.503 -0.84%
2007-09-20 0 59.70 59.70 60.50 59.70 59.90 4,787 286,409 59.831 18.56 18.56 18.81 18.56 18.62 15,398 18.601 -1.32%
2007-09-19 0 60.50 60.00 60.50 60.00 61.00 3,600 218,700 60.750 18.81 18.65 18.81 18.65 18.96 11,580 18.887 0.83%
2007-09-18 0 60.00 59.95 60.30 59.90 60.00 1,800 107,940 59.967 18.65 18.64 18.75 18.62 18.65 5,790 18.643 0.33%
2007-09-17 0 59.80 59.80 60.40 - - 0 0 - 18.59 18.59 18.78 - - 0 - 1.01%
2007-09-14 0 59.20 59.20 64.30 - - 0 0 - 18.40 18.40 19.99 - - 0 - 0.34%
2007-09-13 0 59.00 59.00 - 59.00 59.00 1,000 59,000 59.000 18.34 18.34 - 18.34 18.34 3,217 18.343 -1.67%
2007-09-12 0 60.00 59.00 60.75 60.00 60.00 400 24,000 60.000 18.65 18.34 18.89 18.65 18.65 1,287 18.653 0.00%
2007-09-11 0 60.00 60.00 61.00 - - 0 0 - 18.65 18.65 18.96 - - 0 - 0.00%
2007-09-10 0 60.00 - 61.00 - - 0 0 - 18.65 - 18.96 - - 0 - 0.00%
2007-09-07 0 60.00 59.25 - 60.00 60.00 7,000 420,000 60.000 18.65 18.42 - 18.65 18.65 22,516 18.653 1.69%
2007-09-06 0 59.00 58.60 - 59.00 59.00 1,000 59,000 59.000 18.34 18.22 - 18.34 18.34 3,217 18.343 -1.67%
2007-09-05 0 60.00 59.20 60.00 - - 0 0 - 18.65 18.40 18.65 - - 0 - 0.00%
2007-09-04 0 60.00 59.20 64.90 60.00 60.00 400 24,000 60.000 18.65 18.40 20.18 18.65 18.65 1,287 18.653 1.69%
2007-09-03 0 59.00 59.00 60.00 59.00 59.00 2,000 118,000 59.000 18.34 18.34 18.65 18.34 18.34 6,433 18.343 -1.67%
2007-08-31 0 60.00 58.80 60.00 - - 0 0 - 18.65 18.28 18.65 - - 0 - 0.00%
2007-08-30 0 60.00 - 60.00 59.00 60.00 3,000 178,000 59.333 18.65 - 18.65 18.34 18.65 9,650 18.446 1.69%
2007-08-29 0 59.00 58.00 59.00 59.00 60.00 3,800 225,200 59.263 18.34 18.03 18.34 18.34 18.65 12,223 18.424 -1.67%
2007-08-28 0 60.00 59.20 60.00 - - 0 0 - 18.65 18.40 18.65 - - 0 - 0.00%
2007-08-27 0 60.00 59.60 60.00 60.00 60.00 1,400 84,000 60.000 18.65 18.53 18.65 18.65 18.65 4,503 18.653 0.00%
2007-08-24 0 60.00 59.80 60.00 59.60 60.00 1,000 59,920 59.920 18.65 18.59 18.65 18.53 18.65 3,217 18.629 0.00%
2007-08-23 0 60.00 59.60 60.95 - - 0 0 - 18.65 18.53 18.95 - - 0 - 0.00%
2007-08-22 0 60.00 59.20 60.00 60.00 60.00 18,800 1,128,000 60.000 18.65 18.40 18.65 18.65 18.65 60,471 18.653 0.67%
2007-08-21 0 59.60 58.65 60.00 59.60 59.60 400 23,840 59.600 18.53 18.23 18.65 18.53 18.53 1,287 18.529 2.41%
2007-08-20 0 58.20 58.00 - 58.00 58.20 3,000 174,200 58.067 18.09 18.03 - 18.03 18.09 9,650 18.052 0.34%
2007-08-17 0 58.00 - 58.00 59.00 59.00 600 35,000 58.333 18.03 - 18.03 18.34 18.34 1,930 18.135 -0.85%
2007-08-16 0 58.50 58.00 59.00 58.50 58.50 1,400 82,100 58.643 18.19 18.03 18.34 18.19 18.19 4,503 18.232 -0.85%
2007-08-15 0 59.00 59.00 59.50 59.00 59.50 1,400 82,820 59.157 18.34 18.34 18.50 18.34 18.50 4,503 18.391 -1.67%
2007-08-14 0 60.00 59.40 61.00 - - 0 0 - 18.65 18.47 18.96 - - 0 - 0.00%
2007-08-13 0 60.00 59.25 - - - 0 0 - 18.65 18.42 - - - 0 - 0.00%
2007-08-10 0 60.00 59.40 - - - 0 0 - 18.65 18.47 - - - 0 - 0.00%
2007-08-09 0 60.00 59.80 62.75 - - 0 0 - 18.65 18.59 19.51 - - 0 - 0.00%
2007-08-08 0 60.00 60.00 61.00 - - 0 0 - 18.65 18.65 18.96 - - 0 - 0.00%
2007-08-07 0 60.00 59.65 60.00 60.00 60.00 1,000 60,000 60.000 18.65 18.54 18.65 18.65 18.65 3,217 18.653 0.00%
2007-08-06 0 60.00 60.00 61.00 59.50 60.50 2,800 167,830 59.939 18.65 18.65 18.96 18.50 18.81 9,006 18.635 -1.64%
2007-08-03 0 61.00 60.85 61.50 60.55 61.50 8,000 488,560 61.070 18.96 18.92 19.12 18.82 19.12 25,733 18.986 0.00%
2007-08-02 0 61.00 61.00 63.00 61.00 61.05 21,000 1,281,080 61.004 18.96 18.96 19.59 18.96 18.98 67,548 18.966 -1.61%
2007-08-01 0 62.00 60.50 62.00 62.00 62.50 8,800 546,100 62.057 19.28 18.81 19.28 19.28 19.43 28,306 19.293 -0.80%
2007-07-31 0 62.50 62.50 62.95 62.50 62.95 5,800 363,220 62.624 19.43 19.43 19.57 19.43 19.57 18,656 19.469 0.81%
2007-07-30 0 62.00 61.00 - 62.00 62.00 1,000 62,000 62.000 19.28 18.96 - 19.28 19.28 3,217 19.275 0.98%
2007-07-27 0 61.40 61.40 63.00 61.00 62.10 13,400 829,900 61.933 19.09 19.09 19.59 18.96 19.31 43,102 19.254 -2.54%
2007-07-26 0 63.00 62.80 64.00 63.00 64.60 27,400 1,737,240 63.403 19.59 19.52 19.90 19.59 20.08 88,134 19.711 0.00%
2007-07-25 0 63.00 62.70 63.50 63.00 63.00 200 12,600 63.000 19.59 19.49 19.74 19.59 19.59 643 19.586 -0.79%
2007-07-24 0 63.50 63.30 64.00 63.50 64.00 5,000 318,280 63.656 19.74 19.68 19.90 19.74 19.90 16,083 19.790 -0.78%
2007-07-23 0 64.00 63.50 64.40 63.50 64.00 4,600 293,600 63.826 19.90 19.74 20.02 19.74 19.90 14,796 19.843 0.79%
2007-07-20 0 63.50 63.10 63.50 63.00 63.50 17,400 1,097,400 63.069 19.74 19.62 19.74 19.59 19.74 55,968 19.608 0.79%
2007-07-19 0 63.00 63.00 63.30 63.00 63.00 20,081 1,265,046 62.997 19.59 19.59 19.68 19.59 19.59 64,592 19.585 0.72%
2007-07-18 0 62.55 62.40 63.50 62.55 62.80 8,000 500,800 62.600 19.45 19.40 19.74 19.45 19.52 25,733 19.462 -0.24%
2007-07-17 0 62.70 62.50 62.70 62.50 62.80 8,000 501,800 62.725 19.49 19.43 19.49 19.43 19.52 25,733 19.501 -0.48%
2007-07-16 0 63.00 62.80 63.40 63.00 63.00 8,200 516,600 63.000 19.59 19.52 19.71 19.59 19.59 26,376 19.586 -0.32%
2007-07-13 0 63.20 63.00 63.50 63.20 63.20 2,000 126,400 63.200 19.65 19.59 19.74 19.65 19.65 6,433 19.648 0.00%
2007-07-12 0 63.20 63.20 63.80 63.05 63.80 4,800 303,570 63.244 19.65 19.65 19.83 19.60 19.83 15,440 19.662 -0.47%
2007-07-11 0 63.50 63.40 63.70 63.40 63.50 11,000 697,500 63.409 19.74 19.71 19.80 19.71 19.74 35,382 19.713 0.16%
2007-07-10 0 63.40 63.00 63.40 63.30 63.40 8,200 519,840 63.395 19.71 19.59 19.71 19.68 19.71 26,376 19.709 0.32%
2007-07-09 0 63.20 63.00 63.45 62.80 63.20 41,600 2,624,480 63.088 19.65 19.59 19.73 19.52 19.65 133,809 19.614 1.12%
2007-07-06 0 62.50 62.00 63.00 62.00 62.50 7,000 435,000 62.143 19.43 19.28 19.59 19.28 19.43 22,516 19.320 0.73%
2007-07-05 0 62.05 62.00 63.00 62.05 63.00 3,400 212,520 62.506 19.29 19.28 19.59 19.29 19.59 10,936 19.432 -0.56%
2007-07-04 0 62.40 62.30 62.40 62.40 62.40 2,740 170,892 62.369 19.40 19.37 19.40 19.40 19.40 8,813 19.390 0.00%
2007-07-03 0 62.40 62.40 62.60 62.40 62.60 4,400 275,400 62.591 19.40 19.40 19.46 19.40 19.46 14,153 19.459 0.00%
2007-06-29 0 62.40 62.40 63.40 62.40 62.40 1,400 87,360 62.400 19.40 19.40 19.71 19.40 19.40 4,503 19.400 0.16%
2007-06-28 0 62.30 61.00 63.00 - - 0 0 - 19.37 18.96 19.59 - - 0 - 0.00%
2007-06-27 0 62.30 62.00 62.30 - - 0 0 - 19.37 19.28 19.37 - - 0 - 0.00%
2007-06-26 0 62.30 61.50 - - - 0 0 - 19.37 19.12 - - - 0 - 0.00%
2007-06-25 0 62.30 61.50 62.30 62.30 62.30 2,800 174,440 62.300 19.37 19.12 19.37 19.37 19.37 9,006 19.368 0.00%
2007-06-22 0 62.30 61.50 63.50 62.30 62.30 2,000 124,600 62.300 19.37 19.12 19.74 19.37 19.37 6,433 19.368 -0.80%
2007-06-21 0 62.80 62.80 63.25 62.80 63.00 2,000 125,640 62.820 19.52 19.52 19.66 19.52 19.59 6,433 19.530 -0.48%
2007-06-20 0 63.10 62.80 63.20 63.10 63.40 8,200 518,400 63.220 19.62 19.52 19.65 19.62 19.71 26,376 19.654 0.00%
2007-06-18 0 63.10 63.10 63.30 63.10 63.10 400 25,240 63.100 19.62 19.62 19.68 19.62 19.62 1,287 19.617 0.80%
2007-06-15 0 62.60 62.60 63.30 - - 0 0 - 19.46 19.46 19.68 - - 0 - 0.16%
2007-06-14 0 62.50 62.00 63.30 62.50 62.50 400 25,000 62.500 19.43 19.28 19.68 19.43 19.43 1,287 19.431 -1.26%
2007-06-13 0 63.30 63.00 63.30 63.00 63.30 3,200 202,500 63.281 19.68 19.59 19.68 19.59 19.68 10,293 19.674 0.48%
2007-06-12 0 63.00 62.80 63.80 62.80 63.00 102,200 6,438,160 62.996 19.59 19.52 19.83 19.52 19.59 328,733 19.585 0.32%
2007-06-11 0 62.80 62.80 63.80 62.80 62.80 20,000 1,256,000 62.800 19.52 19.52 19.83 19.52 19.52 64,331 19.524 -0.32%
2007-06-08 0 63.00 62.60 63.00 63.00 63.00 800 50,400 63.000 19.59 19.46 19.59 19.59 19.59 2,573 19.586 0.80%
2007-06-07 0 62.50 62.40 62.80 62.50 62.50 2,000 125,000 62.500 19.43 19.40 19.52 19.43 19.43 6,433 19.431 0.00%
2007-06-06 0 62.50 61.60 63.00 61.45 62.50 6,600 412,290 62.468 19.43 19.15 19.59 19.10 19.43 21,229 19.421 0.81%
2007-06-05 0 62.00 61.50 62.50 62.00 62.00 2,600 161,200 62.000 19.28 19.12 19.43 19.28 19.28 8,363 19.275 -0.96%
2007-06-04 0 62.60 62.50 62.60 62.60 62.60 400 25,040 62.600 19.46 19.43 19.46 19.46 19.46 1,287 19.462 -0.63%
2007-06-01 0 63.00 60.50 63.00 63.00 63.00 2,400 151,200 63.000 19.59 18.81 19.59 19.59 19.59 7,720 19.586 0.64%
2007-05-31 0 62.60 62.10 62.60 - - 0 0 - 19.46 19.31 19.46 - - 0 - -0.32%
2007-05-30 0 62.80 62.20 62.80 - - 0 0 - 19.52 19.34 19.52 - - 0 - -0.32%
2007-05-29 0 63.00 62.00 63.50 62.70 63.00 21,000 1,317,000 62.714 19.59 19.28 19.74 19.49 19.59 67,548 19.497 0.80%
2007-05-28 0 62.50 61.00 62.50 62.00 62.50 5,400 337,300 62.463 19.43 18.96 19.43 19.28 19.43 17,369 19.419 0.64%
2007-05-25 0 62.10 61.55 62.50 - - 0 0 - 19.31 19.14 19.43 - - 0 - 0.00%
2007-05-23 0 62.10 62.10 62.90 - - 0 0 - 19.31 19.31 19.56 - - 0 - 0.16%
2007-05-22 0 62.00 61.50 62.40 62.00 62.50 8,200 508,900 62.061 19.28 19.12 19.40 19.28 19.43 26,376 19.294 0.00%
2007-05-21 0 62.00 61.30 62.00 62.00 62.00 1,000 62,000 62.000 19.28 19.06 19.28 19.28 19.28 3,217 19.275 1.31%
2007-05-18 0 61.20 61.20 62.80 61.05 62.80 1,800 111,890 62.161 19.03 19.03 19.52 18.98 19.52 5,790 19.325 -0.16%
2007-05-17 0 61.30 61.25 62.10 61.15 61.30 11,000 674,150 61.286 19.06 19.04 19.31 19.01 19.06 35,382 19.053 0.25%
2007-05-16 0 61.15 61.00 61.15 61.00 61.15 3,200 195,530 61.103 19.01 18.96 19.01 18.96 19.01 10,293 18.996 0.25%
2007-05-15 0 61.00 61.00 61.45 61.00 61.00 1,000 61,000 61.000 18.96 18.96 19.10 18.96 18.96 3,217 18.964 0.00%
2007-05-14 0 61.00 61.00 62.05 61.00 61.00 800 48,800 61.000 18.96 18.96 19.29 18.96 18.96 2,573 18.964 -0.25%
2007-05-11 0 61.15 60.70 61.50 - - 0 0 - 19.01 18.87 19.12 - - 0 - 0.00%
2007-05-10 0 61.15 61.00 61.50 61.15 61.15 6,000 366,900 61.150 19.01 18.96 19.12 19.01 19.01 19,299 19.011 0.00%
2007-05-09 0 61.15 61.00 61.50 61.00 61.15 9,400 573,460 61.006 19.01 18.96 19.12 18.96 19.01 30,236 18.966 0.66%
2007-05-08 0 60.75 60.75 61.00 60.70 61.00 3,000 182,400 60.800 18.89 18.89 18.96 18.87 18.96 9,650 18.902 -0.41%
2007-05-07 0 61.00 60.90 61.75 61.00 61.00 3,000 183,000 61.000 18.96 18.93 19.20 18.96 18.96 9,650 18.964 -0.97%
2007-05-04 0 61.60 61.20 61.75 61.60 61.60 1,400 86,240 61.600 19.15 19.03 19.20 19.15 19.15 4,503 19.151 0.82%
2007-05-03 0 61.10 61.10 61.75 61.00 61.10 3,400 207,640 61.071 19.00 19.00 19.20 18.96 19.00 10,936 18.986 0.16%
2007-05-02 0 61.00 61.00 61.75 61.00 61.00 4,800 292,800 61.000 18.96 18.96 19.20 18.96 18.96 15,440 18.964 0.00%
2007-04-30 0 61.00 61.00 62.00 - - 0 0 - 18.96 18.96 19.28 - - 0 - 0.00%
2007-04-27 0 61.00 60.50 61.00 - - 0 0 - 18.96 18.81 18.96 - - 0 - 0.00%
2007-04-26 0 61.00 60.50 61.50 - - 0 0 - 18.96 18.81 19.12 - - 0 - 0.00%
2007-04-25 0 61.00 60.00 62.00 61.00 61.00 10,000 610,000 61.000 18.96 18.65 19.28 18.96 18.96 32,166 18.964 1.67%
2007-04-24 0 60.00 60.00 - 60.00 60.05 3,000 180,020 60.007 18.65 18.65 - 18.65 18.67 9,650 18.656 -0.08%
2007-04-23 0 60.05 60.05 61.40 60.05 60.10 4,000 240,350 60.088 18.67 18.67 19.09 18.67 18.68 12,866 18.681 -0.74%
2007-04-20 0 60.50 60.10 60.50 60.00 60.50 1,600 96,300 60.188 18.81 18.68 18.81 18.65 18.81 5,147 18.712 0.17%
2007-04-19 0 61.00 61.00 61.95 61.00 61.00 400 24,400 61.000 18.78 18.78 19.07 18.78 18.78 1,299 18.778 0.49%
2007-04-18 0 60.70 60.70 62.00 60.50 60.50 800 48,400 60.500 18.69 18.69 19.09 18.62 18.62 2,599 18.624 0.33%
2007-04-17 0 60.50 60.10 62.30 60.40 60.50 2,400 145,160 60.483 18.62 18.50 19.18 18.59 18.62 7,796 18.619 0.00%
2007-04-16 0 60.50 60.50 61.80 60.50 60.50 6,800 411,400 60.500 18.62 18.62 19.02 18.62 18.62 22,090 18.624 -0.82%
2007-04-13 0 61.00 59.60 62.50 61.00 61.10 5,200 317,460 61.050 18.78 18.35 19.24 18.78 18.81 16,892 18.793 -0.81%
2007-04-12 0 61.50 61.05 62.00 - - 0 0 - 18.93 18.79 19.09 - - 0 - 0.00%
2007-04-11 0 61.50 61.00 62.10 61.20 61.50 10,400 639,480 61.488 18.93 18.78 19.12 18.84 18.93 33,785 18.928 1.49%
2007-04-10 0 60.60 60.10 62.70 - - 0 0 - 18.65 18.50 19.30 - - 0 - 0.00%
2007-04-04 0 60.60 60.50 61.50 60.60 60.60 600 36,360 60.600 18.65 18.62 18.93 18.65 18.65 1,949 18.655 -1.46%
2007-04-03 0 61.50 61.00 62.00 61.00 61.50 4,200 256,740 61.129 18.93 18.78 19.09 18.78 18.93 13,644 18.817 1.65%
2007-04-02 0 60.50 60.50 61.50 - - 0 0 - 18.62 18.62 18.93 - - 0 - 0.75%
2007-03-30 0 60.05 60.00 60.60 60.05 60.05 1,200 72,060 60.050 18.49 18.47 18.65 18.49 18.49 3,898 18.485 0.84%
2007-03-29 0 59.55 59.55 61.00 59.50 59.50 1,000 59,500 59.500 18.33 18.33 18.78 18.32 18.32 3,249 18.316 -0.75%
2007-03-28 0 60.00 59.55 60.90 60.00 60.00 20,000 1,200,000 60.000 18.47 18.33 18.75 18.47 18.47 64,970 18.470 0.84%
2007-03-27 0 59.50 59.50 60.50 - - 0 0 - 18.32 18.32 18.62 - - 0 - 0.00%
2007-03-26 0 59.50 58.30 - - - 0 0 - 18.32 17.95 - - - 0 - 0.00%
2007-03-23 0 59.50 59.50 61.00 59.50 61.00 3,000 181,900 60.633 18.32 18.32 18.78 18.32 18.78 9,746 18.665 -0.83%
2007-03-22 0 60.00 60.00 62.80 - - 0 0 - 18.47 18.47 19.33 - - 0 - 1.69%
2007-03-21 0 59.00 59.00 62.80 - - 0 0 - 18.16 18.16 19.33 - - 0 - 1.20%
2007-03-20 0 58.30 58.30 62.80 - - 0 0 - 17.95 17.95 19.33 - - 0 - 0.26%
2007-03-19 0 58.15 58.15 - - - 0 0 - 17.90 17.90 - - - 0 - 0.17%
2007-03-16 0 58.05 58.05 59.50 58.05 58.05 400 23,220 58.050 17.87 17.87 18.32 17.87 17.87 1,299 17.870 -0.77%
2007-03-15 0 58.50 58.10 62.80 - - 0 0 - 18.01 17.89 19.33 - - 0 - 0.00%
2007-03-14 0 58.50 58.00 59.50 58.50 59.00 1,600 93,900 58.688 18.01 17.85 18.32 18.01 18.16 5,198 18.066 -0.85%
2007-03-13 0 59.00 59.00 60.00 59.00 59.30 240,400 14,183,960 59.001 18.16 18.16 18.47 18.16 18.25 780,944 18.163 0.00%
2007-03-12 0 59.00 58.50 - 59.00 59.00 600 35,400 59.000 18.16 18.01 - 18.16 18.16 1,949 18.162 -0.17%
2007-03-09 0 59.10 59.00 60.00 - - 0 0 - 18.19 18.16 18.47 - - 0 - 0.00%
2007-03-08 0 59.10 59.10 60.00 59.10 59.10 200 11,820 59.100 18.19 18.19 18.47 18.19 18.19 650 18.193 0.17%
2007-03-07 0 59.00 59.00 59.50 58.50 59.00 1,800 106,000 58.889 18.16 18.16 18.32 18.01 18.16 5,847 18.128 3.42%
2007-03-06 0 57.05 57.05 - - - 0 0 - 17.56 17.56 - - - 0 - 0.09%
2007-03-05 0 57.00 57.00 58.00 57.00 57.00 2,200 125,400 57.000 17.55 17.55 17.85 17.55 17.55 7,147 17.546 -6.56%
2007-03-02 0 61.00 - 61.80 - - 0 0 - 18.78 - 19.02 - - 0 - 0.00%
2007-03-01 0 61.00 59.10 62.00 - - 0 0 - 18.78 18.19 19.09 - - 0 - 0.00%
2007-02-28 0 61.00 60.00 61.50 60.00 61.50 2,800 169,200 60.429 18.78 18.47 18.93 18.47 18.93 9,096 18.602 -1.61%
2007-02-27 0 62.00 - 62.00 62.00 62.50 2,800 173,920 62.114 19.09 - 19.09 19.09 19.24 9,096 19.121 0.08%
2007-02-26 0 61.95 61.00 62.00 61.00 61.95 3,000 184,900 61.633 19.07 18.78 19.09 18.78 19.07 9,746 18.973 2.23%
2007-02-23 0 60.60 - 63.00 - - 0 0 - 18.65 - 19.39 - - 0 - 0.00%
2007-02-22 0 60.60 60.60 61.60 60.60 60.60 200 12,120 60.600 18.65 18.65 18.96 18.65 18.65 650 18.655 0.33%
2007-02-21 0 60.40 60.40 61.30 60.40 60.45 1,600 96,700 60.438 18.59 18.59 18.87 18.59 18.61 5,198 18.605 0.42%
2007-02-16 0 60.15 60.15 63.30 59.75 60.00 2,000 119,550 59.775 18.52 18.52 19.49 18.39 18.47 6,497 18.401 -1.39%
2007-02-15 0 61.00 60.70 61.00 60.70 61.00 1,000 60,820 60.820 18.78 18.69 18.78 18.69 18.78 3,249 18.722 0.66%
2007-02-14 0 60.60 60.60 61.60 60.60 60.70 912 55,271 60.604 18.65 18.65 18.96 18.65 18.69 2,963 18.656 -1.62%
2007-02-13 0 61.60 - 61.60 - - 0 0 - 18.96 - 18.96 - - 0 - 0.00%
2007-02-12 0 61.60 60.10 61.80 60.00 61.60 5,800 351,800 60.655 18.96 18.50 19.02 18.47 18.96 18,841 18.672 3.36%
2007-02-09 0 59.60 59.60 60.00 - - 0 0 - 18.35 18.35 18.47 - - 0 - 0.00%
2007-02-08 0 59.60 59.60 60.00 59.50 60.00 6,000 358,840 59.807 18.35 18.35 18.47 18.32 18.47 19,491 18.410 0.00%
2007-02-07 0 59.60 59.60 60.00 59.50 59.60 6,600 393,020 59.548 18.35 18.35 18.47 18.32 18.35 21,440 18.331 0.85%
2007-02-06 0 59.10 59.10 59.40 59.00 59.00 11,232 662,694 59.001 18.19 18.19 18.29 18.16 18.16 36,487 18.162 0.85%
2007-02-05 0 58.60 58.60 59.00 58.10 58.50 40,232 2,353,460 58.497 18.04 18.04 18.16 17.89 18.01 130,694 18.007 0.86%
2007-02-02 0 58.10 58.10 59.00 58.10 58.10 1,000 58,100 58.100 17.89 17.89 18.16 17.89 17.89 3,249 17.885 -0.68%
2007-02-01 0 58.50 57.70 59.00 58.50 58.50 2,600 152,100 58.500 18.01 17.76 18.16 18.01 18.01 8,446 18.008 0.69%
2007-01-31 0 58.10 58.10 59.00 - - 0 0 - 17.89 17.89 18.16 - - 0 - 0.00%
2007-01-30 0 58.10 58.10 59.00 - - 0 0 - 17.89 17.89 18.16 - - 0 - 0.00%
2007-01-29 0 58.10 58.05 58.50 - - 0 0 - 17.89 17.87 18.01 - - 0 - 0.00%
2007-01-26 0 58.10 57.60 58.50 - - 0 0 - 17.89 17.73 18.01 - - 0 - 0.00%
2007-01-25 0 58.10 58.00 58.50 58.10 58.10 400 23,240 58.100 17.89 17.85 18.01 17.89 17.89 1,299 17.885 0.17%
2007-01-24 0 58.00 58.00 58.50 58.00 58.10 16,200 939,800 58.012 17.85 17.85 18.01 17.85 17.89 52,626 17.858 0.00%
2007-01-23 0 58.00 58.00 58.80 58.00 58.10 13,200 766,600 58.076 17.85 17.85 18.10 17.85 17.89 42,880 17.878 -0.17%
2007-01-22 0 58.10 58.10 59.00 58.00 58.10 4,000 232,360 58.090 17.89 17.89 18.16 17.85 17.89 12,994 17.882 0.17%
2007-01-19 0 58.00 58.00 58.50 58.00 58.10 22,600 1,310,840 58.002 17.85 17.85 18.01 17.85 17.89 73,417 17.855 0.00%
2007-01-18 0 58.00 57.65 58.00 57.60 58.00 2,287 132,456 57.917 17.85 17.75 17.85 17.73 17.85 7,429 17.829 0.87%
2007-01-17 0 57.50 57.00 57.75 57.50 57.50 1,200 69,000 57.500 17.70 17.55 17.78 17.70 17.70 3,898 17.700 0.70%
2007-01-16 0 57.10 57.10 58.10 - - 0 0 - 17.58 17.58 17.89 - - 0 - 0.88%
2007-01-15 0 56.60 56.60 57.95 - - 0 0 - 17.42 17.42 17.84 - - 0 - 0.35%
2007-01-12 0 56.40 56.20 58.10 - - 0 0 - 17.36 17.30 17.89 - - 0 - 0.00%
2007-01-11 0 56.40 56.25 57.00 56.40 56.40 5,000 282,000 56.400 17.36 17.32 17.55 17.36 17.36 16,243 17.362 -1.05%
2007-01-10 0 57.00 56.25 58.00 - - 0 0 - 17.55 17.32 17.85 - - 0 - 0.00%
2007-01-09 0 57.00 56.55 57.95 57.00 57.00 800 45,600 57.000 17.55 17.41 17.84 17.55 17.55 2,599 17.546 1.06%
2007-01-08 0 56.40 56.40 59.00 56.35 56.35 200 11,270 56.350 17.36 17.36 18.16 17.35 17.35 650 17.346 0.09%
2007-01-05 0 56.35 56.30 59.50 56.30 56.35 4,000 225,300 56.325 17.35 17.33 18.32 17.33 17.35 12,994 17.339 0.18%
2007-01-04 0 56.25 56.25 59.00 - - 0 0 - 17.32 17.32 18.16 - - 0 - 0.45%
2007-01-03 0 56.00 56.00 57.95 56.00 56.00 800 44,800 56.000 17.24 17.24 17.84 17.24 17.24 2,599 17.239 -1.75%
2007-01-02 0 57.00 55.10 58.00 56.00 57.00 800 45,400 56.750 17.55 16.96 17.85 17.24 17.55 2,599 17.470 -0.09%
2006-12-29 0 57.05 57.05 57.85 57.00 57.00 1,400 79,800 57.000 17.56 17.56 17.81 17.55 17.55 4,548 17.546 -1.64%
2006-12-28 0 58.00 57.20 58.30 - - 0 0 - 17.85 17.61 17.95 - - 0 - 0.00%
2006-12-27 0 58.00 - - 58.00 58.00 1,200 69,600 58.000 17.85 - - 17.85 17.85 3,898 17.854 0.00%
2006-12-22 0 58.00 - 58.50 58.00 58.00 3,600 208,800 58.000 17.85 - 18.01 17.85 17.85 11,695 17.854 0.00%
2006-12-21 0 58.00 - 58.00 - - 0 0 - 17.85 - 17.85 - - 0 - 0.00%
2006-12-20 0 58.00 - 58.00 58.00 58.00 8,600 498,800 58.000 17.85 - 17.85 17.85 17.85 27,937 17.854 0.00%
2006-12-19 0 58.00 - 58.00 - - 0 0 - 17.85 - 17.85 - - 0 - 0.00%
2006-12-18 0 58.00 - 58.20 58.00 58.00 24,400 1,415,200 58.000 17.85 - 17.92 17.85 17.85 79,264 17.854 0.00%
2006-12-15 0 58.00 - 58.50 58.00 58.00 1,400 81,200 58.000 17.85 - 18.01 17.85 17.85 4,548 17.854 0.00%
2006-12-14 0 58.00 - 58.00 - - 0 0 - 17.85 - 17.85 - - 0 - 0.00%
2006-12-13 0 58.00 58.00 58.50 58.00 59.00 2,400 140,600 58.583 17.85 17.85 18.01 17.85 18.16 7,796 18.034 0.00%
2006-12-12 0 58.00 58.00 58.70 58.00 58.00 23,600 1,368,800 58.000 17.85 17.85 18.07 17.85 17.85 76,665 17.854 1.75%
2006-12-11 0 57.00 - 58.00 - - 0 0 - 17.55 - 17.85 - - 0 - 0.00%
2006-12-08 0 57.00 - 58.00 - - 50 2,775 55.500 17.55 - 17.85 - - 162 17.085 0.00%
2006-12-07 0 57.00 - 58.60 - - 0 0 - 17.55 - 18.04 - - 0 - 0.00%
2006-12-06 0 57.00 - 58.60 57.00 57.10 1,000 57,060 57.060 17.55 - 18.04 17.55 17.58 3,249 17.565 -1.04%
2006-12-05 0 57.60 57.60 58.60 - - 0 0 - 17.73 17.73 18.04 - - 0 - 1.86%
2006-12-04 0 56.55 56.55 59.00 - - 0 0 - 17.41 17.41 18.16 - - 0 - 0.09%
2006-12-01 0 56.50 - 59.50 56.50 56.50 200 11,300 56.500 17.39 - 18.32 17.39 17.39 650 17.393 -0.70%
2006-11-30 0 56.90 - 59.45 - - 200 11,400 57.000 17.52 - 18.30 - - 650 17.546 0.00%
2006-11-29 0 58.00 57.70 58.00 58.00 59.00 4,000 233,000 58.250 17.52 17.43 17.52 17.52 17.82 13,245 17.591 0.00%
2006-11-28 0 58.00 58.00 58.50 58.00 58.50 1,800 105,000 58.333 17.52 17.52 17.67 17.52 17.67 5,960 17.616 -0.85%
2006-11-27 0 58.50 57.70 59.00 58.50 58.50 1,000 58,500 58.500 17.67 17.43 17.82 17.67 17.67 3,311 17.667 0.52%
2006-11-24 0 58.20 57.50 59.00 58.00 59.00 2,200 128,120 58.236 17.58 17.36 17.82 17.52 17.82 7,285 17.587 -1.36%
2006-11-23 0 59.00 57.70 59.00 58.50 59.00 2,400 140,500 58.542 17.82 17.43 17.82 17.67 17.82 7,947 17.679 1.20%
2006-11-22 0 58.30 58.10 58.30 58.30 58.30 1,000 58,300 58.300 17.61 17.55 17.61 17.61 17.61 3,311 17.606 0.00%
2006-11-21 0 58.30 58.25 59.00 58.30 58.30 600 34,980 58.300 17.61 17.59 17.82 17.61 17.61 1,987 17.606 -1.19%
2006-11-20 0 59.00 - 59.00 - - 0 0 - 17.82 - 17.82 - - 0 - 0.00%
2006-11-17 0 59.00 58.40 59.00 58.00 59.00 2,000 116,460 58.230 17.82 17.64 17.82 17.52 17.82 6,623 17.585 1.72%
2006-11-16 0 58.00 - 59.50 58.00 58.00 13,537 784,872 57.980 17.52 - 17.97 17.52 17.52 44,825 17.510 0.00%
2006-11-15 0 58.00 57.60 59.00 58.00 58.10 2,931 170,013 58.005 17.52 17.39 17.82 17.52 17.55 9,705 17.517 -1.69%
2006-11-14 0 59.00 - 59.00 - - 0 0 - 17.82 - 17.82 - - 0 - 0.00%
2006-11-13 0 59.00 - 59.00 - - 0 0 - 17.82 - 17.82 - - 0 - 0.00%
2006-11-10 0 59.00 - 59.90 - - 0 0 - 17.82 - 18.09 - - 0 - 0.00%
2006-11-09 0 59.00 - 59.00 - - 0 0 - 17.82 - 17.82 - - 0 - 0.00%
2006-11-08 0 59.00 - 59.00 - - 0 0 - 17.82 - 17.82 - - 0 - -0.17%
2006-11-07 0 59.10 - 59.10 59.10 59.10 1,000 59,100 59.100 17.85 - 17.85 17.85 17.85 3,311 17.848 0.17%
2006-11-06 0 59.00 58.70 59.00 58.60 59.00 2,600 153,080 58.877 17.82 17.73 17.82 17.70 17.82 8,609 17.781 0.85%
2006-11-03 0 58.50 58.10 59.00 - - 0 0 - 17.67 17.55 17.82 - - 0 - 0.00%
2006-11-02 0 58.50 58.50 59.20 58.30 58.45 600 35,010 58.350 17.67 17.67 17.88 17.61 17.65 1,987 17.621 0.86%
2006-11-01 0 58.00 57.00 58.30 - - 0 0 - 17.52 17.21 17.61 - - 0 - 0.00%
2006-10-31 0 58.00 - 58.30 - - 0 0 - 17.52 - 17.61 - - 0 - 0.00%
2006-10-27 0 58.00 - 58.30 - - 0 0 - 17.52 - 17.61 - - 0 - 0.00%
2006-10-26 0 58.00 - 59.00 - - 0 0 - 17.52 - 17.82 - - 0 - 0.00%
2006-10-25 0 58.00 - 59.00 - - 0 0 - 17.52 - 17.82 - - 0 - 0.00%
2006-10-24 0 58.00 57.10 58.00 58.00 58.00 5,400 313,200 58.000 17.52 17.24 17.52 17.52 17.52 17,881 17.516 1.75%
2006-10-23 0 57.00 57.00 58.50 - - 0 0 - 17.21 17.21 17.67 - - 0 - 0.00%
2006-10-20 0 57.00 - 58.00 - - 0 0 - 17.21 - 17.52 - - 0 - 0.00%
2006-10-19 0 57.00 - 58.00 - - 0 0 - 17.21 - 17.52 - - 0 - 0.00%
2006-10-18 0 57.00 - 58.00 57.00 57.00 200 11,400 57.000 17.21 - 17.52 17.21 17.21 662 17.214 -1.72%
2006-10-17 0 58.00 - 58.00 58.00 58.00 5,000 290,000 58.000 17.52 - 17.52 17.52 17.52 16,557 17.516 0.00%
2006-10-16 0 58.00 - 58.50 - - 0 0 - 17.52 - 17.67 - - 0 - 0.00%
2006-10-13 0 58.00 - 58.55 57.50 58.00 6,400 371,000 57.969 17.52 - 17.68 17.36 17.52 21,192 17.506 0.00%
2006-10-12 0 58.00 - 58.45 58.00 58.00 400 23,200 58.000 17.52 - 17.65 17.52 17.52 1,325 17.516 0.00%
2006-10-11 0 58.00 - 58.00 58.00 58.00 200 11,600 58.000 17.52 - 17.52 17.52 17.52 662 17.516 1.75%
2006-10-10 0 57.00 56.70 57.50 - - 0 0 - 17.21 17.12 17.36 - - 0 - 0.00%
2006-10-09 0 57.00 - 58.00 - - 0 0 - 17.21 - 17.52 - - 0 - 0.00%
2006-10-06 0 57.00 - 57.50 - - 0 0 - 17.21 - 17.36 - - 0 - 0.00%
2006-10-05 0 57.00 - 58.00 - - 0 0 - 17.21 - 17.52 - - 0 - 0.00%
2006-10-04 0 57.00 - 58.00 - - 0 0 - 17.21 - 17.52 - - 0 - 0.00%
2006-10-03 0 57.00 - 58.00 - - 0 0 - 17.21 - 17.52 - - 0 - 0.00%
2006-09-29 0 57.00 56.00 57.00 - - 0 0 - 17.21 16.91 17.21 - - 0 - 0.00%
2006-09-28 0 57.00 - 57.95 - - 0 0 - 17.21 - 17.50 - - 0 - 0.00%
2006-09-27 0 57.00 - 60.00 - - 0 0 - 17.21 - 18.12 - - 0 - 0.00%
2006-09-26 0 57.00 - 60.00 - - 0 0 - 17.21 - 18.12 - - 0 - 0.00%
2006-09-25 0 57.00 - 59.00 - - 0 0 - 17.21 - 17.82 - - 0 - 0.00%
2006-09-22 0 57.00 56.00 58.00 - - 0 0 - 17.21 16.91 17.52 - - 0 - 0.00%
2006-09-21 0 57.00 57.00 60.00 55.00 55.00 3,000 165,000 55.000 17.21 17.21 18.12 16.61 16.61 9,934 16.610 1.79%
2006-09-20 0 56.00 - 57.00 56.00 56.50 1,800 101,100 56.167 16.91 - 17.21 16.91 17.06 5,960 16.962 0.00%
2006-09-19 0 56.00 56.00 63.00 56.00 56.10 400 22,420 56.050 16.91 16.91 19.03 16.91 16.94 1,325 16.927 -1.75%
2006-09-18 0 57.00 56.10 57.70 57.00 57.00 1,000 57,000 57.000 17.21 16.94 17.43 17.21 17.21 3,311 17.214 -1.21%
2006-09-15 0 57.70 - 59.00 - - 0 0 - 17.43 - 17.82 - - 0 - 0.00%
2006-09-14 0 57.70 - 59.00 - - 0 0 - 17.43 - 17.82 - - 0 - 0.00%
2006-09-13 0 57.70 - 59.00 - - 0 0 - 17.43 - 17.82 - - 0 - 0.00%
2006-09-12 0 57.70 - 59.50 - - 0 0 - 17.43 - 17.97 - - 0 - 0.00%
2006-09-11 0 57.70 57.10 65.00 - - 0 0 - 17.43 17.24 19.63 - - 0 - 0.00%
2006-09-08 0 58.00 57.00 59.10 58.00 58.00 1,181 68,498 58.000 17.43 17.12 17.76 17.43 17.43 3,931 17.425 -1.94%
2006-09-07 0 59.15 - 59.60 - - 0 0 - 17.77 - 17.91 - - 0 - 0.00%
2006-09-06 0 59.15 - 59.15 - - 400 23,710 59.275 17.77 - 17.77 - - 1,331 17.808 -0.59%
2006-09-05 0 59.50 - 59.90 - - 0 0 - 17.88 - 18.00 - - 0 - 0.00%
2006-09-04 0 59.50 - 59.50 - - 0 0 - 17.88 - 17.88 - - 0 - -0.34%
2006-09-01 0 59.70 - 59.70 - - 0 0 - 17.94 - 17.94 - - 0 - 0.00%
2006-08-31 0 59.70 - 59.70 59.95 59.95 3,000 179,850 59.950 17.94 - 17.94 18.01 18.01 9,986 18.011 -0.50%
2006-08-30 0 60.00 - 60.00 60.00 60.00 200 12,000 60.000 18.03 - 18.03 18.03 18.03 666 18.026 7.24%
2006-08-29 0 55.95 55.50 60.00 - - 0 0 - 16.81 16.67 18.03 - - 0 - 0.00%
2006-08-28 0 55.95 54.00 57.00 - - 0 0 - 16.81 16.22 17.12 - - 0 - 0.00%
2006-08-25 0 55.95 - 56.00 - - 0 0 - 16.81 - 16.82 - - 0 - 0.00%
2006-08-24 0 55.95 55.95 56.00 54.30 56.00 6,000 334,060 55.677 16.81 16.81 16.82 16.31 16.82 19,971 16.727 1.82%
2006-08-23 0 54.95 54.35 54.95 - - 0 0 - 16.51 16.33 16.51 - - 0 - -0.09%
2006-08-22 0 55.00 54.20 55.00 54.20 55.00 600 32,680 54.467 16.52 16.28 16.52 16.28 16.52 1,997 16.364 1.48%
2006-08-21 0 54.20 54.10 55.20 54.20 55.00 5,629 306,180 54.393 16.28 16.25 16.58 16.28 16.52 18,736 16.342 -1.45%
2006-08-18 0 55.00 54.90 55.90 55.00 55.00 400 22,000 55.000 16.52 16.49 16.79 16.52 16.52 1,331 16.524 -0.90%
2006-08-17 0 55.50 55.50 57.00 55.50 56.50 2,400 134,900 56.208 16.67 16.67 17.12 16.67 16.97 7,988 16.887 0.00%
2006-08-16 0 55.50 54.50 56.00 55.50 55.50 1,312 72,614 55.346 16.67 16.37 16.82 16.67 16.67 4,367 16.628 0.00%
2006-08-15 0 55.50 54.90 56.00 - - 0 0 - 16.67 16.49 16.82 - - 0 - 0.00%
2006-08-14 0 55.50 55.20 56.00 - - 0 0 - 16.67 16.58 16.82 - - 0 - 0.00%
2006-08-11 0 55.50 55.50 56.00 55.50 55.95 1,000 55,860 55.860 16.67 16.67 16.82 16.67 16.81 3,329 16.782 -0.89%
2006-08-10 0 56.00 56.00 56.95 55.50 56.00 8,429 469,172 55.662 16.82 16.82 17.11 16.67 16.82 28,056 16.723 -1.75%
2006-08-09 0 57.00 56.00 57.00 57.00 57.00 1,000 57,000 57.000 17.12 16.82 17.12 17.12 17.12 3,329 17.125 0.88%
2006-08-08 0 56.50 - 59.00 - - 0 0 - 16.97 - 17.73 - - 0 - 0.00%
2006-08-07 0 56.50 56.50 57.50 57.00 57.00 400 22,800 57.000 16.97 16.97 17.27 17.12 17.12 1,331 17.125 0.00%
2006-08-04 0 56.50 56.00 63.00 - - 0 0 - 16.97 16.82 18.93 - - 0 - 0.00%
2006-08-03 0 56.50 56.50 63.90 - - 0 0 - 16.97 16.97 19.20 - - 0 - 0.89%
2006-08-02 0 56.00 56.00 57.50 - - 0 0 - 16.82 16.82 17.27 - - 0 - 0.00%
2006-08-01 0 56.00 56.00 - 56.00 56.00 3,000 168,000 56.000 16.82 16.82 - 16.82 16.82 9,986 16.824 0.00%
2006-07-31 0 56.00 - 56.00 56.00 57.00 3,400 190,800 56.118 16.82 - 16.82 16.82 17.12 11,317 16.860 -1.75%
2006-07-28 0 57.00 - 57.50 - - 0 0 - 17.12 - 17.27 - - 0 - 0.00%
2006-07-27 0 57.00 - - - - 0 0 - 17.12 - - - - 0 - 0.00%
2006-07-26 0 57.00 - 57.00 57.00 57.00 2,000 114,000 57.000 17.12 - 17.12 17.12 17.12 6,657 17.125 0.00%
2006-07-25 0 57.00 55.90 - - - 0 0 - 17.12 16.79 - - - 0 - 0.00%
2006-07-24 0 57.00 - 63.80 - - 0 0 - 17.12 - 19.17 - - 0 - 0.00%
2006-07-21 0 57.00 55.90 57.00 57.00 57.00 400 22,800 57.000 17.12 16.79 17.12 17.12 17.12 1,331 17.125 0.53%
2006-07-20 0 56.70 56.00 57.50 - - 0 0 - 17.03 16.82 17.27 - - 0 - 0.00%
2006-07-19 0 56.70 56.00 57.50 - - 0 0 - 17.03 16.82 17.27 - - 0 - 0.00%
2006-07-18 0 56.70 56.10 - - - 1,000 56,600 56.600 17.03 16.85 - - - 3,329 17.004 0.00%
2006-07-17 0 56.70 56.30 57.50 56.70 56.70 8,906 504,818 56.683 17.03 16.91 17.27 17.03 17.03 29,644 17.029 -1.39%
2006-07-14 0 57.50 - 57.50 - - 0 0 - 17.27 - 17.27 - - 0 - 0.00%
2006-07-13 0 57.50 - 58.00 57.50 57.50 2,200 126,500 57.500 17.27 - 17.43 17.27 17.27 7,323 17.275 0.00%
2006-07-12 0 57.50 55.60 57.50 57.50 57.50 200 11,500 57.500 17.27 16.70 17.27 17.27 17.27 666 17.275 2.13%
2006-07-11 0 56.30 55.60 57.90 56.30 56.35 400 22,530 56.325 16.91 16.70 17.40 16.91 16.93 1,331 16.922 -1.75%
2006-07-10 0 57.30 57.05 57.90 57.30 57.30 1,000 57,300 57.300 17.21 17.14 17.40 17.21 17.21 3,329 17.215 -0.35%
2006-07-07 0 57.50 56.50 57.90 - - 0 0 - 17.27 16.97 17.40 - - 0 - 0.00%
2006-07-06 0 57.50 57.00 57.50 - - 0 0 - 17.27 17.12 17.27 - - 0 - -0.52%
2006-07-05 0 57.80 - 58.00 - - 0 0 - 17.36 - 17.43 - - 0 - 0.00%
2006-07-04 0 57.80 56.80 58.50 - - 0 0 - 17.36 17.06 17.58 - - 0 - 0.00%
2006-07-03 0 57.80 56.80 58.40 57.80 57.80 400 23,120 57.800 17.36 17.06 17.55 17.36 17.36 1,331 17.365 -0.34%
2006-06-30 0 58.00 58.00 58.50 58.00 58.00 15,400 893,200 58.000 17.43 17.43 17.58 17.43 17.43 51,259 17.425 0.00%
2006-06-29 0 58.00 57.50 58.40 - - 0 0 - 17.43 17.27 17.55 - - 0 - 0.00%
2006-06-28 0 58.00 - 58.00 - - 0 0 - 17.43 - 17.43 - - 0 - 0.00%
2006-06-27 0 58.00 - 58.50 - - 0 0 - 17.43 - 17.58 - - 0 - 0.00%
2006-06-26 0 58.00 - 58.50 - - 0 0 - 17.43 - 17.58 - - 0 - 0.00%
2006-06-23 0 58.00 - 58.50 - - 0 0 - 17.43 - 17.58 - - 0 - 0.00%
2006-06-22 0 58.00 - 58.50 - - 0 0 - 17.43 - 17.58 - - 0 - 0.00%
2006-06-21 0 58.00 - 58.50 - - 0 0 - 17.43 - 17.58 - - 0 - 0.00%
2006-06-20 0 58.00 56.80 58.50 - - 0 0 - 17.43 17.06 17.58 - - 0 - 0.00%
2006-06-19 0 58.00 57.00 59.00 - - 0 0 - 17.43 17.12 17.73 - - 0 - 0.00%
2006-06-16 0 58.00 57.00 59.50 58.00 58.00 200 11,600 58.000 17.43 17.12 17.88 17.43 17.43 666 17.425 -0.68%
2006-06-15 0 58.40 - 59.00 - - 0 0 - 17.55 - 17.73 - - 0 - 0.00%
2006-06-14 0 58.40 - 59.20 - - 0 0 - 17.55 - 17.79 - - 0 - 0.00%
2006-06-13 0 58.40 58.00 59.20 - - 0 0 - 17.55 17.43 17.79 - - 0 - 0.00%
2006-06-12 0 58.40 - 59.20 - - 0 0 - 17.55 - 17.79 - - 0 - 0.00%
2006-06-09 0 58.40 - 59.00 - - 0 0 - 17.55 - 17.73 - - 0 - 0.00%
2006-06-08 0 58.40 - 59.00 - - 0 0 - 17.55 - 17.73 - - 0 - 0.00%
2006-06-07 0 58.40 - 58.80 - - 0 0 - 17.55 - 17.67 - - 0 - 0.00%
2006-06-06 0 58.40 58.40 60.00 58.40 58.60 600 35,120 58.533 17.55 17.55 18.03 17.55 17.61 1,997 17.585 0.00%
2006-06-05 0 58.40 - 58.40 - - 0 0 - 17.55 - 17.55 - - 0 - 0.00%
2006-06-02 0 58.40 58.00 58.60 58.40 58.40 400 23,360 58.400 17.55 17.43 17.61 17.55 17.55 1,331 17.545 0.00%
2006-06-01 0 58.40 - 58.80 - - 0 0 - 17.55 - 17.67 - - 0 - 0.00%
2006-05-30 0 58.40 - 59.40 58.40 58.50 600 35,060 58.433 17.55 - 17.85 17.55 17.58 1,997 17.555 0.00%
2006-05-29 0 58.40 - - - - 0 0 - 17.55 - - - - 0 - 0.00%
2006-05-26 0 58.40 57.60 59.00 - - 0 0 - 17.55 17.30 17.73 - - 0 - 0.00%
2006-05-25 0 58.40 58.00 58.60 58.00 58.60 6,800 397,560 58.465 17.55 17.43 17.61 17.43 17.61 22,634 17.565 -0.68%
2006-05-24 0 58.80 - 59.50 - - 0 0 - 17.67 - 17.88 - - 0 - 0.00%
2006-05-23 0 58.80 - 59.00 58.80 58.80 600 35,280 58.800 17.67 - 17.73 17.67 17.67 1,997 17.665 -0.34%
2006-05-22 0 59.00 - 59.50 - - 0 0 - 17.73 - 17.88 - - 0 - 0.00%
2006-05-19 0 59.00 58.20 59.50 - - 0 0 - 17.73 17.49 17.88 - - 0 - 0.00%
2006-05-18 0 59.00 - 59.80 - - 0 0 - 17.73 - 17.97 - - 0 - 0.00%
2006-05-17 0 59.00 - 59.60 - - 0 0 - 17.73 - 17.91 - - 0 - 0.00%
2006-05-16 0 59.00 58.00 59.00 - - 0 0 - 17.73 17.43 17.73 - - 0 - 0.00%
2006-05-15 0 59.00 58.00 59.80 59.00 59.20 2,000 118,200 59.100 17.73 17.43 17.97 17.73 17.79 6,657 17.756 -1.34%
2006-05-12 0 59.80 59.00 59.80 60.00 60.00 1,000 60,000 60.000 17.97 17.73 17.97 18.03 18.03 3,329 18.026 1.36%
2006-05-11 0 59.00 58.50 59.50 59.00 59.05 4,000 236,100 59.025 17.73 17.58 17.88 17.73 17.74 13,314 17.733 0.00%
2006-05-10 0 59.00 59.00 59.50 59.00 59.00 1,200 70,800 59.000 17.73 17.73 17.88 17.73 17.73 3,994 17.726 -0.84%
2006-05-09 0 59.50 59.50 59.80 59.00 59.50 11,200 662,900 59.188 17.88 17.88 17.97 17.73 17.88 37,280 17.782 0.34%
2006-05-08 0 59.30 58.85 60.00 59.30 59.30 1,400 83,020 59.300 17.82 17.68 18.03 17.82 17.82 4,660 17.816 0.85%
2006-05-04 0 58.80 58.80 60.00 58.80 58.80 400 23,520 58.800 17.67 17.67 18.03 17.67 17.67 1,331 17.665 -0.34%
2006-05-03 0 59.00 58.60 60.00 - - 0 0 - 17.73 17.61 18.03 - - 0 - 0.00%
2006-05-02 0 59.00 58.40 59.90 - - 0 0 - 17.73 17.55 18.00 - - 0 - 0.00%
2006-04-28 0 59.00 58.60 60.00 59.00 59.00 4,600 271,400 59.000 17.73 17.61 18.03 17.73 17.73 15,311 17.726 -0.51%
2006-04-27 0 59.30 58.60 59.60 59.30 59.60 1,600 95,120 59.450 17.82 17.61 17.91 17.82 17.91 5,326 17.861 -1.00%
2006-04-26 0 59.90 - 60.20 - - 0 0 - 18.00 - 18.09 - - 0 - 0.00%
2006-04-25 0 59.90 59.50 60.30 59.90 59.90 600 35,940 59.900 18.00 17.88 18.12 18.00 18.00 1,997 17.996 -0.17%
2006-04-24 0 60.00 59.90 60.40 60.00 60.10 1,800 108,020 60.011 18.03 18.00 18.15 18.03 18.06 5,991 18.029 -0.17%
2006-04-21 0 60.10 60.10 60.50 60.10 61.00 4,000 242,300 60.575 18.06 18.06 18.18 18.06 18.33 13,314 18.199 -0.50%
2006-04-20 0 61.00 60.00 61.50 61.00 61.00 7,800 475,800 61.000 18.15 17.85 18.29 18.15 18.15 26,220 18.146 0.83%
2006-04-19 0 60.50 - 61.00 - - 0 0 - 18.00 - 18.15 - - 0 - 0.00%
2006-04-18 0 60.50 - 62.00 - - 0 0 - 18.00 - 18.44 - - 0 - 0.00%
2006-04-13 0 60.50 - 63.00 - - 0 0 - 18.00 - 18.74 - - 0 - 0.00%
2006-04-12 0 60.50 - 61.00 - - 0 0 - 18.00 - 18.15 - - 0 - 0.00%
2006-04-11 0 60.50 60.50 62.00 - - 0 0 - 18.00 18.00 18.44 - - 0 - 0.00%
2006-04-10 0 60.50 - 61.50 - - 0 0 - 18.00 - 18.29 - - 0 - 0.00%
2006-04-07 0 60.50 60.50 61.00 60.50 60.50 7,600 459,800 60.500 18.00 18.00 18.15 18.00 18.00 25,548 17.997 -0.82%
2006-04-06 0 61.00 60.50 61.20 60.50 61.00 4,200 255,500 60.833 18.15 18.00 18.21 18.00 18.15 14,119 18.097 0.00%
2006-04-04 0 61.00 61.00 61.40 61.00 61.00 2,000 122,000 61.000 18.15 18.15 18.27 18.15 18.15 6,723 18.146 0.00%
2006-04-03 0 61.00 60.70 61.20 61.00 61.00 5,000 305,000 61.000 18.15 18.06 18.21 18.15 18.15 16,808 18.146 0.83%
2006-03-31 0 60.50 59.50 - - - 0 0 - 18.00 17.70 - - - 0 - 0.00%
2006-03-30 0 60.50 - 63.50 - - 0 0 - 18.00 - 18.89 - - 0 - 0.00%
2006-03-29 0 60.50 60.00 63.50 - - 0 0 - 18.00 17.85 18.89 - - 0 - 0.00%
2006-03-28 0 60.50 60.00 63.00 - - 0 0 - 18.00 17.85 18.74 - - 0 - 0.00%
2006-03-27 0 60.50 - 63.00 - - 0 0 - 18.00 - 18.74 - - 0 - 0.00%
2006-03-24 0 60.50 60.00 61.00 60.50 60.50 6,800 411,400 60.500 18.00 17.85 18.15 18.00 18.00 22,859 17.997 -1.47%
2006-03-23 0 61.40 - 61.80 - - 0 0 - 18.27 - 18.38 - - 0 - 0.00%
2006-03-22 0 61.40 - 61.65 - - 0 0 - 18.27 - 18.34 - - 0 - 0.00%
2006-03-21 0 61.40 - 61.60 - - 0 0 - 18.27 - 18.32 - - 0 - 0.00%
2006-03-20 0 61.40 61.00 61.40 61.50 61.50 600 36,900 61.500 18.27 18.15 18.27 18.29 18.29 2,017 18.295 -0.97%
2006-03-17 0 62.00 61.00 62.00 - - 0 0 - 18.44 18.15 18.44 - - 0 - 0.00%
2006-03-16 0 62.00 60.20 63.00 62.00 62.00 200 12,400 62.000 18.44 17.91 18.74 18.44 18.44 672 18.444 1.64%
2006-03-15 0 61.00 60.50 61.00 60.00 61.00 5,000 300,820 60.164 18.15 18.00 18.15 17.85 18.15 16,808 17.897 1.67%
2006-03-14 0 60.00 59.80 60.80 - - 0 0 - 17.85 17.79 18.09 - - 0 - 0.00%
2006-03-13 0 60.00 60.00 61.00 60.00 60.00 7,600 456,000 60.000 17.85 17.85 18.15 17.85 17.85 25,548 17.849 -0.83%
2006-03-10 0 60.50 60.20 60.80 60.50 60.50 400 24,200 60.500 18.00 17.91 18.09 18.00 18.00 1,345 17.997 0.83%
2006-03-09 0 60.00 60.00 60.50 59.80 59.80 200 11,960 59.800 17.85 17.85 18.00 17.79 17.79 672 17.789 -0.50%
2006-03-08 0 60.30 60.00 60.50 60.30 60.30 800 48,240 60.300 17.94 17.85 18.00 17.94 17.94 2,689 17.938 -0.66%
2006-03-07 0 60.70 59.50 60.70 60.80 60.80 2,195 133,339 60.747 18.06 17.70 18.06 18.09 18.09 7,379 18.071 -0.16%
2006-03-06 0 60.80 60.50 61.00 60.80 60.80 1,000 60,800 60.800 18.09 18.00 18.15 18.09 18.09 3,362 18.087 0.50%
2006-03-03 0 60.50 60.50 61.10 - - 0 0 - 18.00 18.00 18.18 - - 0 - 0.00%
2006-03-02 0 60.50 60.50 61.50 60.50 60.80 1,200 72,720 60.600 18.00 18.00 18.29 18.00 18.09 4,034 18.027 0.00%
2006-03-01 0 60.50 60.50 61.50 60.50 60.50 931 56,326 60.501 18.00 18.00 18.29 18.00 18.00 3,130 17.998 -0.82%
2006-02-28 0 61.00 60.80 61.80 - - 0 0 - 18.15 18.09 18.38 - - 0 - 0.00%
2006-02-27 0 61.00 61.00 61.80 61.00 62.00 9,800 606,560 61.894 18.15 18.15 18.38 18.15 18.44 32,944 18.412 0.00%
2006-02-24 0 61.00 60.00 61.00 60.00 61.00 2,600 157,400 60.538 18.15 17.85 18.15 17.85 18.15 8,740 18.009 2.87%
2006-02-23 0 59.30 59.10 60.45 59.10 59.60 5,200 308,460 59.319 17.64 17.58 17.98 17.58 17.73 17,480 17.646 -0.17%
2006-02-22 0 59.40 59.40 60.00 - - 0 0 - 17.67 17.67 17.85 - - 0 - 0.17%
2006-02-21 0 59.30 59.25 60.20 59.30 59.30 1,000 59,300 59.300 17.64 17.63 17.91 17.64 17.64 3,362 17.640 -0.67%
2006-02-20 0 59.70 59.65 61.20 59.70 59.80 4,000 239,000 59.750 17.76 17.74 18.21 17.76 17.79 13,446 17.774 -0.17%
2006-02-17 0 59.80 59.55 60.50 59.80 59.80 1,000 59,800 59.800 17.79 17.71 18.00 17.79 17.79 3,362 17.789 0.00%
2006-02-16 0 59.80 59.65 61.00 59.80 60.00 1,200 71,800 59.833 17.79 17.74 18.15 17.79 17.85 4,034 17.799 -0.33%
2006-02-15 0 60.00 59.65 61.00 - - 0 0 - 17.85 17.74 18.15 - - 0 - 0.00%
2006-02-14 0 60.00 59.65 61.00 - - 0 0 - 17.85 17.74 18.15 - - 0 - 0.00%
2006-02-13 0 60.00 59.40 60.95 60.00 60.00 4,000 240,000 60.000 17.85 17.67 18.13 17.85 17.85 13,446 17.849 0.00%
2006-02-10 0 60.00 59.25 60.00 59.40 60.00 3,400 203,400 59.824 17.85 17.63 17.85 17.67 17.85 11,429 17.796 0.00%
2006-02-09 0 60.00 60.00 60.50 - - 0 0 - 17.85 17.85 18.00 - - 0 - 0.00%
2006-02-08 0 60.00 - 60.90 - - 0 0 - 17.85 - 18.12 - - 0 - 0.00%
2006-02-07 0 60.00 59.60 61.00 - - 0 0 - 17.85 17.73 18.15 - - 0 - 0.00%
2006-02-06 0 60.00 59.80 61.00 60.00 60.00 200 12,000 60.000 17.85 17.79 18.15 17.85 17.85 672 17.849 0.33%
2006-02-03 0 59.80 59.80 61.00 59.75 59.75 400 23,900 59.750 17.79 17.79 18.15 17.77 17.77 1,345 17.774 -0.83%
2006-02-02 0 60.30 59.65 62.00 - - 0 0 - 17.94 17.74 18.44 - - 0 - 0.00%
2006-02-01 0 60.30 60.00 61.30 - - 0 0 - 17.94 17.85 18.24 - - 0 - 0.00%
2006-01-27 0 60.30 59.85 61.30 - - 0 0 - 17.94 17.80 18.24 - - 0 - 0.00%
2006-01-26 0 60.30 59.65 60.95 - - 0 0 - 17.94 17.74 18.13 - - 0 - 0.00%
2006-01-25 0 60.30 59.45 61.00 - - 0 0 - 17.94 17.69 18.15 - - 0 - 0.00%
2006-01-24 0 60.30 - 62.50 - - 0 0 - 17.94 - 18.59 - - 0 - 0.00%
2006-01-23 0 60.30 59.30 62.00 - - 0 0 - 17.94 17.64 18.44 - - 0 - 0.00%
2006-01-20 0 60.30 59.65 60.50 60.30 60.30 400 24,120 60.300 17.94 17.74 18.00 17.94 17.94 1,345 17.938 0.00%
2006-01-19 0 60.30 59.80 60.50 60.00 60.30 1,400 84,300 60.214 17.94 17.79 18.00 17.85 17.94 4,706 17.912 0.50%
2006-01-18 0 60.00 59.60 60.50 59.80 60.50 3,000 180,300 60.100 17.85 17.73 18.00 17.79 18.00 10,085 17.878 -0.83%
2006-01-17 0 60.50 60.00 60.50 60.00 60.50 3,600 216,700 60.194 18.00 17.85 18.00 17.85 18.00 12,102 17.906 0.83%
2006-01-16 0 60.00 60.00 60.70 - - 0 0 - 17.85 17.85 18.06 - - 0 - 0.00%
2006-01-13 0 60.00 60.00 61.00 60.00 60.00 1,000 60,000 60.000 17.85 17.85 18.15 17.85 17.85 3,362 17.849 -0.83%
2006-01-12 0 60.50 60.20 60.50 60.50 60.50 200 12,100 60.500 18.00 17.91 18.00 18.00 18.00 672 17.997 0.00%
2006-01-11 0 60.50 60.50 61.00 60.50 61.00 5,000 304,600 60.920 18.00 18.00 18.15 18.00 18.15 16,808 18.122 0.00%
2006-01-10 0 60.50 60.00 60.80 - - 0 0 - 18.00 17.85 18.09 - - 0 - 0.00%
2006-01-09 0 60.50 60.00 61.00 60.50 60.50 6,600 399,300 60.500 18.00 17.85 18.15 18.00 18.00 22,187 17.997 1.68%
2006-01-06 0 59.50 59.50 60.50 59.50 59.50 4,200 249,900 59.500 17.70 17.70 18.00 17.70 17.70 14,119 17.700 -0.50%
2006-01-05 0 59.80 59.60 60.00 59.60 59.80 1,200 71,680 59.733 17.79 17.73 17.85 17.73 17.79 4,034 17.769 -0.33%
2006-01-04 0 60.00 - 61.00 - - 0 0 - 17.85 - 18.15 - - 0 - 0.00%
2006-01-03 0 60.00 59.50 60.00 60.00 60.00 1,400 84,000 60.000 17.85 17.70 17.85 17.85 17.85 4,706 17.849 -0.08%
2005-12-30 0 60.05 - 61.50 - - 0 0 - 17.86 - 18.29 - - 0 - 0.00%
2005-12-29 0 60.05 - 63.00 - - 0 0 - 17.86 - 18.74 - - 0 - 0.00%
2005-12-28 0 60.05 - 61.00 - - 0 0 - 17.86 - 18.15 - - 0 - 0.00%
2005-12-23 0 60.05 - 62.40 - - 0 0 - 17.86 - 18.56 - - 0 - 0.00%
2005-12-22 0 60.05 59.50 62.50 - - 0 0 - 17.86 17.70 18.59 - - 0 - 0.00%
2005-12-21 0 60.05 - 63.00 - - 0 0 - 17.86 - 18.74 - - 0 - 0.00%
2005-12-20 0 60.05 - - - - 0 0 - 17.86 - - - - 0 - 0.00%
2005-12-19 0 60.05 - - - - 0 0 - 17.86 - - - - 0 - 0.00%
2005-12-16 0 60.05 60.00 62.00 - - 0 0 - 17.86 17.85 18.44 - - 0 - 0.00%
2005-12-15 0 60.05 60.05 61.95 60.00 60.00 2,000 120,000 60.000 17.86 17.86 18.43 17.85 17.85 6,723 17.849 -1.56%
2005-12-14 0 61.00 60.30 62.00 61.00 61.00 5,940 362,200 60.976 18.15 17.94 18.44 18.15 18.15 19,968 18.139 0.00%
2005-12-13 0 61.00 - 61.95 - - 0 0 - 18.15 - 18.43 - - 0 - 0.00%
2005-12-12 0 61.00 60.50 61.95 - - 0 0 - 18.15 18.00 18.43 - - 0 - 0.00%
2005-12-09 0 61.00 - 62.00 - - 0 0 - 18.15 - 18.44 - - 0 - 0.00%
2005-12-08 0 61.00 - 62.00 61.00 61.00 3,600 219,600 61.000 18.15 - 18.44 18.15 18.15 12,102 18.146 0.00%
2005-12-07 0 61.00 - 61.95 - - 0 0 - 18.15 - 18.43 - - 0 - 0.00%
2005-12-06 0 61.00 - 61.95 - - 0 0 - 18.15 - 18.43 - - 0 - 0.00%
2005-12-05 0 61.00 - 62.00 - - 0 0 - 18.15 - 18.44 - - 0 - 0.00%
2005-12-02 0 61.00 - 61.00 61.00 61.00 1,000 61,000 61.000 18.15 - 18.15 18.15 18.15 3,362 18.146 -1.61%
2005-12-01 0 62.00 - 62.50 62.00 62.50 800 49,800 62.250 18.44 - 18.59 18.44 18.59 2,689 18.518 0.81%
2005-11-30 0 62.60 62.50 63.50 - - 0 0 - 18.29 18.27 18.56 - - 0 - 0.00%
2005-11-29 0 62.60 62.50 63.40 - - 0 0 - 18.29 18.27 18.53 - - 0 - 0.00%
2005-11-28 0 62.60 62.50 63.50 62.60 63.00 5,400 340,040 62.970 18.29 18.27 18.56 18.29 18.41 18,477 18.403 0.16%
2005-11-25 0 62.50 62.50 63.00 - - 0 0 - 18.27 18.27 18.41 - - 0 - 0.00%
2005-11-24 0 62.50 62.50 - - - 0 0 - 18.27 18.27 - - - 0 - 0.00%
2005-11-23 0 62.50 62.50 63.00 - - 0 0 - 18.27 18.27 18.41 - - 0 - 0.64%
2005-11-22 0 62.10 62.00 63.00 - - 0 0 - 18.15 18.12 18.41 - - 0 - 0.00%
2005-11-21 0 62.10 62.00 65.00 - - 0 0 - 18.15 18.12 19.00 - - 0 - 0.00%
2005-11-18 0 62.10 62.10 62.80 - - 0 0 - 18.15 18.15 18.35 - - 0 - 0.16%
2005-11-17 0 62.00 62.00 62.50 - - 0 0 - 18.12 18.12 18.27 - - 0 - 0.81%
2005-11-16 0 61.50 61.50 63.00 - - 0 0 - 17.97 17.97 18.41 - - 0 - 0.00%
2005-11-15 0 61.50 61.50 64.05 - - 0 0 - 17.97 17.97 18.72 - - 0 - 0.00%
2005-11-14 0 61.50 61.50 63.00 - - 0 0 - 17.97 17.97 18.41 - - 0 - 0.00%
2005-11-11 0 61.50 60.50 - - - 0 0 - 17.97 17.68 - - - 0 - 0.00%
2005-11-10 0 61.50 61.00 63.00 61.50 61.50 540 33,098 61.293 17.97 17.83 18.41 17.97 17.97 1,848 17.913 -0.81%
2005-11-09 0 62.00 61.20 64.40 - - 0 0 - 18.12 17.89 18.82 - - 0 - 0.00%
2005-11-08 0 62.00 61.00 64.50 - - 0 0 - 18.12 17.83 18.85 - - 0 - 0.00%
2005-11-07 0 62.00 61.20 64.50 - - 0 0 - 18.12 17.89 18.85 - - 0 - 0.00%
2005-11-04 0 62.00 - 63.50 - - 0 0 - 18.12 - 18.56 - - 0 - 0.00%
2005-11-03 0 62.00 61.10 64.50 62.00 62.00 200 12,400 62.000 18.12 17.86 18.85 18.12 18.12 684 18.120 0.81%
2005-11-02 0 61.50 61.50 63.00 - - 0 0 - 17.97 17.97 18.41 - - 0 - 0.82%
2005-11-01 0 61.00 61.00 - - - 0 0 - 17.83 17.83 - - - 0 - 0.00%
2005-10-31 0 61.00 61.00 63.90 60.25 60.25 200 12,050 60.250 17.83 17.83 18.67 17.61 17.61 684 17.608 0.00%
2005-10-28 0 61.00 60.50 62.00 61.00 61.05 2,200 134,240 61.018 17.83 17.68 18.12 17.83 17.84 7,528 17.833 -1.61%
2005-10-27 0 62.00 61.00 64.00 - - 0 0 - 18.12 17.83 18.70 - - 0 - 0.00%
2005-10-26 0 62.00 - 62.00 61.00 62.00 2,000 122,400 61.200 18.12 - 18.12 17.83 18.12 6,843 17.886 0.00%
2005-10-25 0 62.00 61.00 62.00 62.00 62.00 400 24,800 62.000 18.12 17.83 18.12 18.12 18.12 1,369 18.120 -0.48%
2005-10-24 0 62.30 - 63.00 - - 0 0 - 18.21 - 18.41 - - 0 - 0.00%
2005-10-21 0 62.30 - 63.00 - - 0 0 - 18.21 - 18.41 - - 0 - 0.00%
2005-10-20 0 62.30 62.30 63.30 61.50 61.50 400 24,600 61.500 18.21 18.21 18.50 17.97 17.97 1,369 17.973 -0.32%
2005-10-19 0 62.50 61.50 - 62.50 63.00 1,000 62,700 62.700 18.27 17.97 - 18.27 18.41 3,422 18.324 -2.34%
2005-10-18 0 64.00 - 64.00 - - 0 0 - 18.70 - 18.70 - - 0 - -0.39%
2005-10-17 0 64.25 60.00 64.30 64.30 65.00 5,400 348,570 64.550 18.78 17.54 18.79 18.79 19.00 18,477 18.865 2.80%
2005-10-14 0 62.50 62.50 - - - 0 0 - 18.27 18.27 - - - 0 - 0.00%
2005-10-13 0 62.50 61.60 62.50 62.50 62.50 200 12,500 62.500 18.27 18.00 18.27 18.27 18.27 684 18.266 1.46%
2005-10-12 0 61.60 61.60 - 61.60 62.00 1,600 99,060 61.913 18.00 18.00 - 18.00 18.12 5,475 18.094 -1.44%
2005-10-10 0 62.50 62.10 63.00 - - 0 0 - 18.27 18.15 18.41 - - 0 - 0.00%
2005-10-07 0 62.50 62.20 63.20 62.50 62.50 1,000 62,500 62.500 18.27 18.18 18.47 18.27 18.27 3,422 18.266 -0.79%
2005-10-06 0 63.00 62.60 63.00 63.00 63.00 1,000 63,000 63.000 18.41 18.29 18.41 18.41 18.41 3,422 18.412 -1.56%
2005-10-05 0 64.00 63.30 64.30 63.50 64.00 4,000 255,000 63.750 18.70 18.50 18.79 18.56 18.70 13,687 18.631 0.00%
2005-10-04 0 64.00 63.50 64.50 - - 0 0 - 18.70 18.56 18.85 - - 0 - 0.00%
2005-10-03 0 64.00 63.50 64.50 - - 0 0 - 18.70 18.56 18.85 - - 0 - 0.00%
2005-09-30 0 64.00 63.50 64.50 64.00 64.00 7,000 448,000 64.000 18.70 18.56 18.85 18.70 18.70 23,952 18.704 0.00%
2005-09-29 0 64.00 63.70 64.50 64.00 64.00 24,212 1,548,758 63.967 18.70 18.62 18.85 18.70 18.70 82,847 18.694 0.79%
2005-09-28 0 63.50 63.50 63.95 63.50 63.50 4,200 266,700 63.500 18.56 18.56 18.69 18.56 18.56 14,371 18.558 -0.78%
2005-09-27 0 64.00 - 64.00 - - 0 0 - 18.70 - 18.70 - - 0 - 0.00%
2005-09-26 0 64.00 63.00 64.40 - - 0 0 - 18.70 18.41 18.82 - - 0 - 0.00%
2005-09-23 0 64.00 - 64.00 - - 0 0 - 18.70 - 18.70 - - 0 - 0.00%
2005-09-22 0 64.00 - 64.00 - - 0 0 - 18.70 - 18.70 - - 0 - 0.00%
2005-09-21 0 64.00 63.10 64.95 - - 0 0 - 18.70 18.44 18.98 - - 0 - 0.00%
2005-09-20 0 64.00 63.50 64.90 - - 0 0 - 18.70 18.56 18.97 - - 0 - 0.00%
2005-09-16 0 64.00 - 64.00 64.00 64.30 1,200 76,980 64.150 18.70 - 18.70 18.70 18.79 4,106 18.748 -0.78%
2005-09-15 0 64.50 63.50 66.00 - - 0 0 - 18.85 18.56 19.29 - - 0 - 0.00%
2005-09-14 0 64.50 63.00 64.95 64.00 64.50 2,200 140,900 64.045 18.85 18.41 18.98 18.70 18.85 7,528 18.717 2.38%
2005-09-13 0 63.00 62.40 64.00 63.00 63.00 2,800 176,400 63.000 18.41 18.24 18.70 18.41 18.41 9,581 18.412 0.00%
2005-09-12 0 63.00 62.00 64.00 - - 0 0 - 18.41 18.12 18.70 - - 0 - 0.00%
2005-09-09 0 63.00 62.10 63.00 62.60 63.00 2,000 125,280 62.640 18.41 18.15 18.41 18.29 18.41 6,843 18.307 0.64%
2005-09-08 0 62.60 62.00 - 62.60 62.65 1,200 75,130 62.608 18.29 18.12 - 18.29 18.31 4,106 18.297 0.00%
2005-09-07 0 62.60 62.60 64.00 62.60 62.60 1,000 62,600 62.600 18.29 18.29 18.70 18.29 18.29 3,422 18.295 0.16%
2005-09-06 0 62.50 62.50 64.00 62.50 62.50 1,000 62,500 62.500 18.27 18.27 18.70 18.27 18.27 3,422 18.266 -0.79%
2005-09-05 0 63.00 62.80 63.50 63.00 63.00 4,000 251,600 62.900 18.41 18.35 18.56 18.41 18.41 13,687 18.383 0.32%
2005-09-02 0 62.80 62.50 63.50 62.80 62.80 1,400 87,920 62.800 18.35 18.27 18.56 18.35 18.35 4,790 18.353 -1.10%
2005-09-01 0 63.50 62.75 63.50 - - 0 0 - 18.56 18.34 18.56 - - 0 - -0.78%
2005-08-31 0 64.00 - 64.00 - - 0 0 - 18.70 - 18.70 - - 0 - 0.00%
2005-08-30 0 64.00 63.00 64.00 - - 0 0 - 18.70 18.41 18.70 - - 0 - 0.00%
2005-08-29 0 64.00 63.00 64.00 - - 0 0 - 18.70 18.41 18.70 - - 0 - 0.00%
2005-08-26 0 64.00 - 64.50 - - 0 0 - 18.70 - 18.85 - - 0 - 0.00%
2005-08-25 0 64.00 - 64.50 64.00 64.00 1,800 115,080 63.933 18.70 - 18.85 18.70 18.70 6,159 18.685 1.27%
2005-08-24 0 63.20 63.20 - - - 0 0 - 18.47 18.47 - - - 0 - 0.32%
2005-08-23 0 63.00 62.35 63.00 63.00 63.20 2,400 151,280 63.033 18.41 18.22 18.41 18.41 18.47 8,212 18.421 -0.32%
2005-08-22 0 63.20 63.00 63.20 - - 0 0 - 18.47 18.41 18.47 - - 0 - 0.00%
2005-08-19 0 63.20 62.50 63.20 - - 0 0 - 18.47 18.27 18.47 - - 0 - 0.00%
2005-08-18 0 63.50 63.50 64.00 - - 0 0 - 18.47 18.47 18.62 - - 0 - 0.00%
2005-08-17 0 63.50 63.00 63.50 63.50 63.50 4,400 279,400 63.500 18.47 18.32 18.47 18.47 18.47 15,127 18.470 0.00%
2005-08-16 0 63.50 63.10 64.50 - - 600 37,800 63.000 18.47 18.35 18.76 - - 2,063 18.325 0.00%
2005-08-15 0 63.50 63.00 64.50 63.50 63.50 3,000 190,500 63.500 18.47 18.32 18.76 18.47 18.47 10,314 18.470 -0.78%
2005-08-12 0 64.00 63.55 64.50 64.00 64.00 4,000 256,000 64.000 18.62 18.48 18.76 18.62 18.62 13,752 18.616 0.00%
2005-08-11 0 64.00 63.60 64.50 64.00 64.00 4,400 281,600 64.000 18.62 18.50 18.76 18.62 18.62 15,127 18.616 0.00%
2005-08-10 0 64.00 64.00 64.50 64.00 64.50 4,200 270,060 64.300 18.62 18.62 18.76 18.62 18.76 14,439 18.703 -0.78%
2005-08-09 0 64.50 64.50 65.30 64.50 65.00 1,600 103,600 64.750 18.76 18.76 18.99 18.76 18.91 5,501 18.834 -0.77%
2005-08-08 0 65.00 64.80 65.30 - - 0 0 - 18.91 18.85 18.99 - - 0 - 0.00%
2005-08-05 0 65.00 65.00 65.50 - - 0 0 - 18.91 18.91 19.05 - - 0 - 0.00%
2005-08-04 0 65.00 64.20 65.00 64.50 65.00 4,400 284,900 64.750 18.91 18.67 18.91 18.76 18.91 15,127 18.834 0.78%
2005-08-03 0 64.50 64.00 64.50 - - 0 0 - 18.76 18.62 18.76 - - 0 - 0.00%
2005-08-02 0 64.50 64.00 64.50 64.00 64.50 2,800 179,600 64.143 18.76 18.62 18.76 18.62 18.76 9,626 18.657 1.57%
2005-08-01 0 63.50 63.50 64.50 63.50 64.00 6,200 395,800 63.839 18.47 18.47 18.76 18.47 18.62 21,315 18.569 -0.78%
2005-07-29 0 64.00 63.50 64.00 64.00 64.00 11,000 704,000 64.000 18.62 18.47 18.62 18.62 18.62 37,818 18.616 0.16%
2005-07-28 0 63.90 63.40 64.00 63.90 63.90 1,000 63,900 63.900 18.59 18.44 18.62 18.59 18.59 3,438 18.587 0.63%
2005-07-27 0 63.50 63.30 64.00 63.50 63.50 1,000 63,500 63.500 18.47 18.41 18.62 18.47 18.47 3,438 18.470 0.00%
2005-07-26 0 63.50 63.25 64.00 63.50 63.50 2,870 182,168 63.473 18.47 18.40 18.62 18.47 18.47 9,867 18.462 0.00%
2005-07-25 0 63.50 63.30 64.00 63.50 63.70 5,000 318,100 63.620 18.47 18.41 18.62 18.47 18.53 17,190 18.505 0.00%
2005-07-22 0 63.50 63.10 63.50 63.50 63.50 600 38,100 63.500 18.47 18.35 18.47 18.47 18.47 2,063 18.470 0.00%
2005-07-21 0 63.50 63.00 63.60 63.50 63.60 400 25,420 63.550 18.47 18.32 18.50 18.47 18.50 1,375 18.485 -0.16%
2005-07-20 0 63.60 63.20 63.80 - - 79 4,953 62.696 18.50 18.38 18.56 - - 272 18.236 0.00%
2005-07-19 0 63.60 63.60 63.80 63.50 63.60 7,200 457,220 63.503 18.50 18.50 18.56 18.47 18.50 24,753 18.471 0.16%
2005-07-18 0 63.50 62.90 63.50 63.50 63.50 3,200 203,200 63.500 18.47 18.30 18.47 18.47 18.47 11,002 18.470 0.47%
2005-07-15 0 63.20 62.80 63.20 63.20 63.30 2,400 151,580 63.158 18.38 18.27 18.38 18.38 18.41 8,251 18.371 0.32%
2005-07-14 0 63.00 62.60 63.50 - - 0 0 - 18.32 18.21 18.47 - - 0 - 0.00%
2005-07-13 0 63.00 63.00 63.30 - - 0 0 - 18.32 18.32 18.41 - - 0 - 0.00%
2005-07-12 0 63.00 62.60 63.50 63.00 63.00 4,600 289,800 63.000 18.32 18.21 18.47 18.32 18.32 15,815 18.325 0.00%
2005-07-11 0 63.00 62.65 63.00 - - 0 0 - 18.32 18.22 18.32 - - 0 - 0.00%
2005-07-08 0 63.00 - 63.75 - - 0 0 - 18.32 - 18.54 - - 0 - 0.00%
2005-07-07 0 63.00 62.00 63.80 - - 0 0 - 18.32 18.03 18.56 - - 0 - 0.00%
2005-07-06 0 63.00 62.80 64.50 63.00 63.00 1,000 63,000 63.000 18.32 18.27 18.76 18.32 18.32 3,438 18.325 -0.79%
2005-07-05 0 63.50 62.50 64.25 - - 0 0 - 18.47 18.18 18.69 - - 0 - 0.00%
2005-07-04 0 63.50 - 64.25 - - 0 0 - 18.47 - 18.69 - - 0 - 0.00%
2005-06-30 0 63.50 63.00 64.25 - - 0 0 - 18.47 18.32 18.69 - - 0 - 0.00%
2005-06-29 0 63.50 63.00 64.25 - - 0 0 - 18.47 18.32 18.69 - - 0 - 0.00%
2005-06-28 0 63.50 62.75 64.50 63.00 63.50 1,200 75,700 63.083 18.47 18.25 18.76 18.32 18.47 4,126 18.349 0.79%
2005-06-27 0 63.00 62.75 63.50 63.00 63.00 400 25,200 63.000 18.32 18.25 18.47 18.32 18.32 1,375 18.325 0.00%
2005-06-24 0 63.00 63.00 63.50 62.00 62.00 200 12,400 62.000 18.32 18.32 18.47 18.03 18.03 688 18.034 -0.79%
2005-06-23 0 63.50 62.50 63.50 - - 0 0 - 18.47 18.18 18.47 - - 0 - 0.00%
2005-06-22 0 63.50 62.75 63.75 62.75 63.50 7,815 495,226 63.369 18.47 18.25 18.54 18.25 18.47 26,868 18.432 1.20%
2005-06-21 0 62.75 62.50 63.00 62.75 62.75 400 25,100 62.750 18.25 18.18 18.32 18.25 18.25 1,375 18.252 -0.40%
2005-06-20 0 63.00 62.25 63.00 - - 0 0 - 18.32 18.11 18.32 - - 0 - 0.00%
2005-06-17 0 63.00 62.75 63.00 62.75 63.00 600 37,700 62.833 18.32 18.25 18.32 18.25 18.32 2,063 18.276 0.00%
2005-06-16 0 63.00 62.00 63.00 - - 0 0 - 18.32 18.03 18.32 - - 0 - 0.00%
2005-06-15 0 63.00 62.00 63.00 - - 0 0 - 18.32 18.03 18.32 - - 0 - 0.00%
2005-06-14 0 63.00 62.00 63.00 - - 0 0 - 18.32 18.03 18.32 - - 0 - 0.00%
2005-06-13 0 63.00 62.00 63.00 - - 0 0 - 18.32 18.03 18.32 - - 0 - 0.00%
2005-06-10 0 63.00 62.75 63.00 62.50 63.00 600 37,600 62.667 18.32 18.25 18.32 18.18 18.32 2,063 18.228 0.40%
2005-06-09 0 62.75 62.00 63.00 - - 0 0 - 18.25 18.03 18.32 - - 0 - 0.00%
2005-06-08 0 62.75 62.25 63.00 - - 0 0 - 18.25 18.11 18.32 - - 0 - 0.00%
2005-06-07 0 62.75 62.00 63.00 - - 0 0 - 18.25 18.03 18.32 - - 0 - 0.00%
2005-06-06 0 62.75 62.00 63.00 - - 0 0 - 18.25 18.03 18.32 - - 0 - 0.00%
2005-06-03 0 62.75 62.00 63.00 - - 0 0 - 18.25 18.03 18.32 - - 0 - 0.00%
2005-06-02 0 62.75 62.00 63.00 - - 0 0 - 18.25 18.03 18.32 - - 0 - 0.00%
2005-06-01 0 62.75 62.00 63.00 - - 0 0 - 18.25 18.03 18.32 - - 0 - 0.00%
2005-05-31 0 62.75 62.00 63.00 - - 0 0 - 18.25 18.03 18.32 - - 0 - 0.00%
2005-05-30 0 62.75 62.00 63.00 - - 0 0 - 18.25 18.03 18.32 - - 0 - 0.00%
2005-05-27 0 62.75 62.00 63.00 - - 0 0 - 18.25 18.03 18.32 - - 0 - 0.00%
2005-05-26 0 62.75 61.75 63.00 - - 0 0 - 18.25 17.96 18.32 - - 0 - 0.00%
2005-05-25 0 62.75 61.75 62.75 62.75 63.00 3,400 213,850 62.897 18.25 17.96 18.25 18.25 18.32 11,689 18.295 1.62%
2005-05-24 0 61.75 61.75 62.00 - - 0 0 - 17.96 17.96 18.03 - - 0 - 0.00%
2005-05-23 0 61.75 61.75 62.75 - - 400 24,700 61.750 17.96 17.96 18.25 - - 1,375 17.961 0.41%
2005-05-20 0 61.50 60.75 62.75 - - 0 0 - 17.89 17.67 18.25 - - 0 - 0.00%
2005-05-19 0 61.50 60.50 62.75 61.00 61.50 3,200 196,600 61.438 17.89 17.60 18.25 17.74 17.89 11,002 17.870 -1.99%
2005-05-18 0 62.75 61.25 63.00 - - 0 0 - 18.25 17.82 18.32 - - 0 - 0.00%
2005-05-17 0 62.75 62.00 63.00 - - 0 0 - 18.25 18.03 18.32 - - 0 - 0.00%
2005-05-13 0 62.75 62.00 63.00 - - 0 0 - 18.25 18.03 18.32 - - 0 - 0.00%
2005-05-12 0 62.75 62.25 63.00 62.75 62.75 1,000 62,750 62.750 18.25 18.11 18.32 18.25 18.25 3,438 18.252 -0.40%
2005-05-11 0 63.00 62.25 63.00 - - 0 0 - 18.32 18.11 18.32 - - 0 - 0.00%
2005-05-10 0 63.00 62.75 63.00 - - 2,400 151,200 63.000 18.32 18.25 18.32 - - 8,251 18.325 0.00%
2005-05-09 0 63.00 62.75 63.00 - - 1,000 63,000 63.000 18.32 18.25 18.32 - - 3,438 18.325 0.00%
2005-05-06 0 63.00 62.75 63.00 - - 0 0 - 18.32 18.25 18.32 - - 0 - 0.00%
2005-05-05 0 63.00 62.75 63.00 62.75 63.00 3,800 238,650 62.803 18.32 18.25 18.32 18.25 18.32 13,064 18.267 0.40%
2005-05-04 0 62.75 62.75 63.00 62.75 63.00 4,600 289,650 62.967 18.25 18.25 18.32 18.25 18.32 15,815 18.315 -0.40%
2005-05-03 0 63.00 62.75 63.00 62.00 63.00 7,218 452,303 62.663 18.32 18.25 18.32 18.03 18.32 24,815 18.227 0.00%
2005-04-29 0 63.00 62.75 63.00 63.00 63.00 3,000 189,000 63.000 18.32 18.25 18.32 18.32 18.32 10,314 18.325 0.00%
2005-04-28 0 63.00 62.00 63.00 - - 0 0 - 18.32 18.03 18.32 - - 0 - 0.00%
2005-04-27 0 63.00 62.25 63.00 - - 0 0 - 18.32 18.11 18.32 - - 0 - 0.00%
2005-04-26 0 63.00 62.25 63.00 - - 0 0 - 18.32 18.11 18.32 - - 0 - 0.00%
2005-04-25 0 63.00 62.25 63.00 - - 0 0 - 18.32 18.11 18.32 - - 0 - 0.00%
2005-04-22 0 63.00 62.25 63.00 63.00 63.00 400 25,200 63.000 18.32 18.11 18.32 18.32 18.32 1,375 18.325 0.00%
2005-04-21 0 63.00 61.50 64.00 - - 0 0 - 18.32 17.89 18.62 - - 0 - 0.00%
2005-04-20 0 63.00 62.25 64.00 63.00 63.00 800 50,400 63.000 18.32 18.11 18.62 18.32 18.32 2,750 18.325 0.00%
2005-04-19 0 63.00 63.00 63.75 63.00 63.00 400 25,200 63.000 18.32 18.32 18.54 18.32 18.32 1,375 18.325 -1.18%
2005-04-18 0 63.75 62.00 63.75 63.50 63.75 1,200 76,300 63.583 18.54 18.03 18.54 18.47 18.54 4,126 18.494 0.00%
2005-04-15 0 63.75 62.75 - 63.75 63.75 400 25,500 63.750 18.54 18.25 - 18.54 18.54 1,375 18.543 -0.23%
2005-04-14 0 63.90 63.75 64.75 - - 0 0 - 18.59 18.54 18.83 - - 0 - 0.00%
2005-04-13 0 63.90 63.75 - - - 0 0 - 18.59 18.54 - - - 0 - 0.00%
2005-04-12 0 63.90 63.75 64.50 - - 0 0 - 18.59 18.54 18.76 - - 0 - 0.00%
2005-04-11 0 64.50 64.50 - 64.50 64.75 1,000 64,650 64.650 18.59 18.59 - 18.59 18.66 3,470 18.630 0.00%
2005-04-08 0 64.50 64.50 65.25 64.25 65.00 2,600 168,050 64.635 18.59 18.59 18.80 18.51 18.73 9,023 18.625 0.00%
2005-04-07 0 64.50 63.25 - - - 0 0 - 18.59 18.23 - - - 0 - 0.00%
2005-04-06 0 64.50 64.50 66.50 - - 0 0 - 18.59 18.59 19.16 - - 0 - 0.00%
2005-04-04 0 64.50 63.75 - - - 0 0 - 18.59 18.37 - - - 0 - 0.00%
2005-04-01 0 64.50 64.50 66.50 - - 0 0 - 18.59 18.59 19.16 - - 0 - 0.00%
2005-03-31 0 64.50 64.50 66.50 - - 0 0 - 18.59 18.59 19.16 - - 0 - 0.00%
2005-03-30 0 64.50 64.50 66.25 - - 0 0 - 18.59 18.59 19.09 - - 0 - 0.39%
2005-03-29 0 64.25 64.00 66.00 63.00 64.50 5,800 371,600 64.069 18.51 18.44 19.02 18.15 18.59 20,127 18.462 -0.77%
2005-03-24 0 64.75 64.75 66.00 64.75 65.00 800 51,900 64.875 18.66 18.66 19.02 18.66 18.73 2,776 18.695 -2.63%
2005-03-23 0 66.50 65.00 66.50 66.75 67.00 6,000 401,750 66.958 19.16 18.73 19.16 19.23 19.31 20,822 19.295 -1.12%
2005-03-22 0 67.25 66.00 68.00 66.00 67.25 4,000 268,200 67.050 19.38 19.02 19.60 19.02 19.38 13,881 19.321 0.00%
2005-03-21 0 67.25 66.50 68.00 67.25 69.00 5,200 350,900 67.481 19.38 19.16 19.60 19.38 19.88 18,045 19.446 -1.10%
2005-03-18 0 68.00 66.00 68.00 67.50 68.00 37,600 2,554,050 67.927 19.60 19.02 19.60 19.45 19.60 130,481 19.574 1.12%
2005-03-17 0 67.25 65.00 67.25 67.25 67.25 200 13,450 67.250 19.38 18.73 19.38 19.38 19.38 694 19.379 2.28%
2005-03-16 0 65.75 65.75 67.50 65.75 67.50 2,000 131,850 65.925 18.95 18.95 19.45 18.95 19.45 6,941 18.997 0.38%
2005-03-15 0 65.50 65.50 66.75 65.50 66.50 9,600 631,900 65.823 18.87 18.87 19.23 18.87 19.16 33,314 18.968 0.77%
2005-03-14 0 65.00 64.00 65.50 65.00 65.00 3,600 234,000 65.000 18.73 18.44 18.87 18.73 18.73 12,493 18.731 1.56%
2005-03-11 0 64.00 63.50 65.00 - - 0 0 - 18.44 18.30 18.73 - - 0 - 0.00%
2005-03-10 0 64.00 64.00 65.00 - - 0 0 - 18.44 18.44 18.73 - - 0 - 0.00%
2005-03-09 0 64.00 63.50 65.00 64.00 65.00 5,600 361,800 64.607 18.44 18.30 18.73 18.44 18.73 19,433 18.617 -0.78%
2005-03-08 0 64.50 63.25 64.50 63.50 64.50 4,200 269,900 64.262 18.59 18.23 18.59 18.30 18.59 14,575 18.518 2.38%
2005-03-07 0 63.00 62.50 63.50 - - 0 0 - 18.15 18.01 18.30 - - 0 - 0.00%
2005-03-04 0 63.00 62.50 63.00 - - 0 0 - 18.15 18.01 18.15 - - 0 - -0.79%
2005-03-03 0 63.50 62.50 64.00 - - 0 0 - 18.30 18.01 18.44 - - 0 - 0.00%
2005-03-02 0 63.50 62.50 63.50 62.00 63.50 9,000 563,000 62.556 18.30 18.01 18.30 17.87 18.30 31,232 18.026 2.42%
2005-03-01 0 62.00 60.50 62.50 - - 0 0 - 17.87 17.43 18.01 - - 0 - 0.00%
2005-02-28 0 62.00 60.25 62.00 62.00 62.00 2,800 173,600 62.000 17.87 17.36 17.87 17.87 17.87 9,717 17.866 1.22%
2005-02-25 0 61.25 61.25 - - - 0 0 - 17.65 17.65 - - - 0 - 0.00%
2005-02-24 0 61.25 61.25 62.00 - - 0 0 - 17.65 17.65 17.87 - - 0 - 0.41%
2005-02-23 0 61.00 60.00 61.75 - - 0 0 - 17.58 17.29 17.79 - - 0 - 0.00%
2005-02-22 0 61.00 60.00 62.00 61.00 61.00 2,687 163,777 60.952 17.58 17.29 17.87 17.58 17.58 9,325 17.564 -0.81%
2005-02-21 0 61.50 60.00 62.75 60.50 61.50 1,800 110,100 61.167 17.72 17.29 18.08 17.43 17.72 6,246 17.626 1.65%
2005-02-18 0 60.50 60.00 60.50 - - 9 524 58.222 17.43 17.29 17.43 - - 31 16.778 0.00%
2005-02-17 0 60.50 59.25 60.50 - - 53,000 3,100,500 58.500 17.43 17.07 17.43 - - 183,923 16.858 0.00%
2005-02-16 0 60.50 59.50 61.00 60.50 60.50 2,200 133,100 60.500 17.43 17.15 17.58 17.43 17.43 7,635 17.434 0.41%
2005-02-15 0 60.25 59.50 60.25 60.00 60.25 15,200 915,050 60.201 17.36 17.15 17.36 17.29 17.36 52,748 17.348 0.00%
2005-02-14 0 60.25 59.50 60.50 60.00 60.25 5,000 300,300 60.060 17.36 17.15 17.43 17.29 17.36 17,351 17.307 1.26%
2005-02-08 0 59.50 57.25 59.50 59.50 59.50 800 47,600 59.500 17.15 16.50 17.15 17.15 17.15 2,776 17.146 0.85%
2005-02-07 0 59.00 59.00 59.50 - - 0 0 - 17.00 17.00 17.15 - - 0 - 0.00%
2005-02-04 0 59.00 59.00 59.75 59.00 59.00 800 47,200 59.000 17.00 17.00 17.22 17.00 17.00 2,776 17.002 0.43%
2005-02-03 0 58.75 57.75 59.75 - - 0 0 - 16.93 16.64 17.22 - - 0 - 0.00%
2005-02-02 0 58.75 57.50 59.00 58.75 58.75 1,000 58,750 58.750 16.93 16.57 17.00 16.93 16.93 3,470 16.930 -1.26%
2005-02-01 0 59.50 58.00 59.50 59.00 60.00 5,000 297,250 59.450 17.15 16.71 17.15 17.00 17.29 17,351 17.131 -0.83%
2005-01-31 0 60.00 58.50 60.00 59.00 60.00 600 35,800 59.667 17.29 16.86 17.29 17.00 17.29 2,082 17.194 3.45%
2005-01-28 0 58.00 57.00 - 58.00 58.00 1,600 92,800 58.000 16.71 16.43 - 16.71 16.71 5,552 16.713 0.87%
2005-01-27 0 57.50 57.00 58.00 - - 8 452 56.500 16.57 16.43 16.71 - - 28 16.281 0.00%
2005-01-26 0 57.50 57.25 58.00 - - 0 0 - 16.57 16.50 16.71 - - 0 - 0.00%
2005-01-25 0 57.50 57.50 58.00 57.25 57.50 6,600 378,850 57.402 16.57 16.57 16.71 16.50 16.57 22,904 16.541 0.88%
2005-01-24 0 57.00 57.00 57.50 56.75 57.25 4,200 239,400 57.000 16.43 16.43 16.57 16.35 16.50 14,575 16.425 -0.44%
2005-01-21 0 57.25 56.25 57.50 - - 0 0 - 16.50 16.21 16.57 - - 0 - 0.00%
2005-01-20 0 57.25 56.00 57.25 57.25 57.25 200 11,450 57.250 16.50 16.14 16.50 16.50 16.50 694 16.497 0.00%
2005-01-19 0 57.25 57.00 57.25 57.25 57.50 1,000 57,400 57.400 16.50 16.43 16.50 16.50 16.57 3,470 16.541 0.00%
2005-01-18 0 57.25 56.50 57.50 57.00 57.25 7,200 411,850 57.201 16.50 16.28 16.57 16.43 16.50 24,986 16.483 0.44%
2005-01-17 0 57.00 56.50 57.50 - - 0 0 - 16.43 16.28 16.57 - - 0 - 0.00%
2005-01-14 0 57.00 56.00 57.00 - - 0 0 - 16.43 16.14 16.43 - - 0 - 0.00%
2005-01-13 0 57.00 56.25 57.50 57.00 57.00 5,000 285,000 57.000 16.43 16.21 16.57 16.43 16.43 17,351 16.425 0.00%
2005-01-12 0 57.00 56.25 57.00 56.00 57.00 4,046 227,792 56.301 16.43 16.21 16.43 16.14 16.43 14,041 16.224 2.24%
2005-01-11 0 55.75 55.75 56.75 - - 5,000 277,500 55.500 16.07 16.07 16.35 - - 17,351 15.993 0.00%
2005-01-10 0 55.75 55.75 57.00 55.50 55.75 1,200 66,750 55.625 16.07 16.07 16.43 15.99 16.07 4,164 16.029 -0.45%
2005-01-07 0 56.00 56.00 57.00 56.00 57.00 11,000 621,000 56.455 16.14 16.14 16.43 16.14 16.43 38,173 16.268 -0.44%
2005-01-06 0 56.25 56.25 57.00 56.00 56.00 2,000 112,000 56.000 16.21 16.21 16.43 16.14 16.14 6,941 16.137 0.00%
2005-01-05 0 56.25 56.00 57.25 56.25 56.25 600 33,750 56.250 16.21 16.14 16.50 16.21 16.21 2,082 16.209 -0.44%
2005-01-04 0 56.50 56.00 57.25 56.50 57.25 17,600 994,850 56.526 16.28 16.14 16.50 16.28 16.50 61,076 16.289 0.00%
2005-01-03 0 56.50 56.50 57.50 - - 0 0 - 16.28 16.28 16.57 - - 0 - 0.00%
2004-12-31 0 56.50 56.00 57.50 - - 0 0 - 16.28 16.14 16.57 - - 0 - 0.00%
2004-12-30 0 56.50 56.50 57.25 - - 0 0 - 16.28 16.28 16.50 - - 0 - 0.00%
2004-12-29 0 56.50 56.50 57.50 - - 0 0 - 16.28 16.28 16.57 - - 0 - 0.00%
2004-12-28 0 56.50 56.25 - - - 0 0 - 16.28 16.21 - - - 0 - 0.00%
2004-12-24 0 56.50 56.00 - - - 0 0 - 16.28 16.14 - - - 0 - 0.00%
2004-12-23 0 56.50 56.50 58.00 56.50 58.00 1,400 80,050 57.179 16.28 16.28 16.71 16.28 16.71 4,858 16.477 0.89%
2004-12-22 0 56.00 56.00 57.00 56.00 56.00 862 48,210 55.928 16.14 16.14 16.43 16.14 16.14 2,991 16.116 0.00%
2004-12-21 0 56.00 55.50 56.75 56.00 56.50 11,800 662,300 56.127 16.14 15.99 16.35 16.14 16.28 40,949 16.174 -1.75%
2004-12-20 0 57.00 56.50 57.00 56.50 57.00 5,000 282,600 56.520 16.43 16.28 16.43 16.28 16.43 17,351 16.287 0.88%
2004-12-17 0 56.50 56.50 57.50 56.50 56.75 6,400 362,450 56.633 16.28 16.28 16.57 16.28 16.35 22,210 16.320 0.00%
2004-12-16 0 56.50 56.50 57.50 56.25 56.50 3,400 191,950 56.456 16.28 16.28 16.57 16.21 16.28 11,799 16.269 0.00%
2004-12-15 0 56.50 56.00 57.50 56.50 56.50 1,200 67,800 56.500 16.28 16.14 16.57 16.28 16.28 4,164 16.281 0.00%
2004-12-14 0 56.50 55.00 57.00 - - 0 0 - 16.28 15.85 16.43 - - 0 - 0.00%
2004-12-13 0 56.50 55.50 57.00 - - 0 0 - 16.28 15.99 16.43 - - 0 - 0.00%
2004-12-10 0 56.50 55.75 56.50 - - 0 0 - 16.28 16.07 16.28 - - 0 - 0.00%
2004-12-09 0 56.50 56.00 56.75 - - 0 0 - 16.28 16.14 16.35 - - 0 - 0.00%
2004-12-08 0 56.50 56.00 56.50 56.50 56.50 2,200 124,300 56.500 16.28 16.14 16.28 16.28 16.28 7,635 16.281 -1.74%
2004-12-07 0 57.50 56.00 57.50 56.50 57.75 1,600 91,650 57.281 16.57 16.14 16.57 16.28 16.64 5,552 16.506 1.77%
2004-12-06 0 56.50 56.25 57.00 56.50 56.50 1,000 56,500 56.500 16.28 16.21 16.43 16.28 16.28 3,470 16.281 0.00%
2004-12-03 0 56.50 56.50 58.00 56.50 57.00 2,800 159,400 56.929 16.28 16.28 16.71 16.28 16.43 9,717 16.405 0.00%
2004-12-02 0 56.50 56.50 57.75 56.50 57.00 5,200 294,800 56.692 16.28 16.28 16.64 16.28 16.43 18,045 16.337 0.89%
2004-12-01 0 56.00 56.00 57.75 56.00 56.00 400 22,400 56.000 16.14 16.14 16.64 16.14 16.14 1,388 16.137 0.00%
2004-11-30 0 56.00 56.00 57.25 - - 0 0 - 16.14 16.14 16.50 - - 0 - 0.00%
2004-11-29 0 56.00 56.00 56.50 56.00 56.25 8,000 449,000 56.125 16.14 16.14 16.28 16.14 16.21 27,762 16.173 -0.44%
2004-11-26 0 56.25 56.00 57.50 56.25 56.25 800 45,000 56.250 16.21 16.14 16.57 16.21 16.21 2,776 16.209 -0.44%
2004-11-25 0 56.50 56.25 57.50 - - 0 0 - 16.28 16.21 16.57 - - 0 - 0.00%
2004-11-24 0 56.50 56.50 57.75 - - 0 0 - 16.28 16.28 16.64 - - 0 - 0.00%
2004-11-23 0 56.50 56.25 57.75 56.50 56.75 2,200 124,550 56.614 16.28 16.21 16.64 16.28 16.35 7,635 16.314 0.44%
2004-11-22 0 56.25 56.25 57.00 56.25 56.50 4,000 225,250 56.313 16.21 16.21 16.43 16.21 16.28 13,881 16.227 0.00%
2004-11-19 0 56.25 56.25 - 56.25 56.50 1,000 56,450 56.450 16.21 16.21 - 16.21 16.28 3,470 16.267 -0.44%
2004-11-18 0 56.50 56.50 57.00 56.50 56.50 2,400 135,600 56.500 16.28 16.28 16.43 16.28 16.28 8,329 16.281 -2.59%
2004-11-17 0 58.00 57.00 58.00 58.00 58.50 50,000 2,912,700 58.254 16.71 16.43 16.71 16.71 16.86 173,513 16.787 2.02%
2004-11-16 0 58.75 58.50 58.75 58.75 59.00 4,000 235,000 58.750 16.38 16.31 16.38 16.38 16.45 14,345 16.382 0.00%
2004-11-15 0 58.75 58.25 58.75 58.25 59.00 8,600 505,800 58.814 16.38 16.24 16.38 16.24 16.45 30,842 16.400 1.29%
2004-11-12 0 58.00 56.75 58.00 57.50 58.00 3,200 184,600 57.688 16.17 15.82 16.17 16.03 16.17 11,476 16.086 0.87%
2004-11-11 0 57.50 57.50 58.00 57.00 57.50 5,400 308,700 57.167 16.03 16.03 16.17 15.89 16.03 19,366 15.941 1.77%
2004-11-10 0 56.50 56.50 57.00 - - 0 0 - 15.75 15.75 15.89 - - 0 - 0.00%
2004-11-09 0 56.50 56.00 56.50 56.25 57.00 2,701 152,506 56.463 15.75 15.62 15.75 15.68 15.89 9,686 15.744 0.44%
2004-11-08 0 56.25 56.00 57.00 - - 0 0 - 15.68 15.62 15.89 - - 0 - 0.00%
2004-11-05 0 56.25 56.25 57.50 56.25 58.00 600 34,100 56.833 15.68 15.68 16.03 15.68 16.17 2,152 15.848 0.90%
2004-11-04 0 55.75 55.75 57.00 55.75 57.75 7,200 402,050 55.840 15.55 15.55 15.89 15.55 16.10 25,821 15.571 0.00%
2004-11-03 0 55.75 55.75 56.00 55.75 55.75 3,400 189,550 55.750 15.55 15.55 15.62 15.55 15.55 12,193 15.546 -0.45%
2004-11-02 0 56.00 56.00 57.00 56.00 56.00 1,400 78,400 56.000 15.62 15.62 15.89 15.62 15.62 5,021 15.615 1.36%
2004-11-01 0 55.25 55.00 56.50 - - 0 0 - 15.41 15.34 15.75 - - 0 - 0.00%
2004-10-29 0 55.25 55.25 56.00 55.25 55.50 1,400 77,600 55.429 15.41 15.41 15.62 15.41 15.48 5,021 15.456 -0.45%
2004-10-28 0 55.50 55.50 56.00 55.50 56.00 7,400 411,600 55.622 15.48 15.48 15.62 15.48 15.62 26,538 15.510 0.91%
2004-10-27 0 55.00 54.00 55.00 - - 0 0 - 15.34 15.06 15.34 - - 0 - 0.00%
2004-10-26 0 55.00 54.50 55.00 54.25 55.00 1,000 54,550 54.550 15.34 15.20 15.34 15.13 15.34 3,586 15.211 1.85%
2004-10-25 0 54.00 54.00 54.75 53.75 54.00 2,800 150,700 53.821 15.06 15.06 15.27 14.99 15.06 10,041 15.008 -1.37%
2004-10-21 0 54.75 54.75 55.50 54.75 55.00 1,800 98,700 54.833 15.27 15.27 15.48 15.27 15.34 6,455 15.290 -0.90%
2004-10-20 0 55.25 54.75 55.25 54.75 55.25 3,600 197,550 54.875 15.41 15.27 15.41 15.27 15.41 12,910 15.302 1.38%
2004-10-19 0 54.50 54.25 56.00 54.50 54.50 600 32,700 54.500 15.20 15.13 15.62 15.20 15.20 2,152 15.197 0.93%
2004-10-18 0 54.00 53.50 55.50 54.00 54.00 1,000 54,000 54.000 15.06 14.92 15.48 15.06 15.06 3,586 15.058 -0.92%
2004-10-15 0 54.50 54.50 55.00 53.75 54.50 3,875 209,288 54.010 15.20 15.20 15.34 14.99 15.20 13,897 15.060 1.87%
2004-10-14 0 53.50 53.00 54.00 53.50 53.50 600 32,100 53.500 14.92 14.78 15.06 14.92 14.92 2,152 14.918 0.00%
2004-10-13 0 53.50 53.50 54.50 53.50 53.50 4,200 225,200 53.619 14.92 14.92 15.20 14.92 14.92 15,062 14.951 0.00%
2004-10-12 0 53.50 53.00 53.50 53.50 53.50 400 21,400 53.500 14.92 14.78 14.92 14.92 14.92 1,434 14.918 0.47%
2004-10-11 0 53.25 53.00 53.25 51.50 53.25 5,800 306,450 52.836 14.85 14.78 14.85 14.36 14.85 20,800 14.733 4.41%
2004-10-08 0 51.00 50.50 51.00 - - 0 0 - 14.22 14.08 14.22 - - 0 - 0.00%
2004-10-07 0 51.00 50.50 51.00 51.00 51.50 2,656 135,500 51.017 14.22 14.08 14.22 14.22 14.36 9,525 14.226 0.00%
2004-10-06 0 51.00 51.00 51.50 51.00 51.50 1,400 71,900 51.357 14.22 14.22 14.36 14.22 14.36 5,021 14.321 0.00%
2004-10-05 0 51.00 51.00 51.50 50.50 50.50 1,200 60,600 50.500 14.22 14.22 14.36 14.08 14.08 4,303 14.082 0.99%
2004-10-04 0 50.50 50.50 52.50 - - 0 0 - 14.08 14.08 14.64 - - 0 - 1.00%
2004-09-30 0 50.00 50.00 51.00 50.00 50.00 400 20,000 50.000 13.94 13.94 14.22 13.94 13.94 1,434 13.942 0.00%
2004-09-28 0 50.00 49.60 50.00 50.00 50.00 1,200 60,000 50.000 13.94 13.83 13.94 13.94 13.94 4,303 13.942 0.00%
2004-09-27 0 50.00 49.50 51.00 50.00 50.00 600 30,000 50.000 13.94 13.80 14.22 13.94 13.94 2,152 13.942 -1.96%
2004-09-24 0 51.00 - 51.50 - - 0 0 - 14.22 - 14.36 - - 0 - 0.00%
2004-09-23 0 51.00 51.00 51.50 51.00 51.00 800 40,800 51.000 14.22 14.22 14.36 14.22 14.22 2,869 14.221 -0.97%
2004-09-22 0 51.50 50.50 52.50 - - 0 0 - 14.36 14.08 14.64 - - 0 - 0.00%
2004-09-21 0 51.50 51.00 52.50 51.50 51.50 1,600 82,700 51.688 14.36 14.22 14.64 14.36 14.36 5,738 14.413 0.00%
2004-09-20 0 51.50 - 51.50 - - 0 0 - 14.36 - 14.36 - - 0 - -0.39%
2004-09-17 0 52.00 50.75 52.00 51.50 52.00 800 41,400 51.750 14.42 14.07 14.42 14.28 14.42 2,886 14.347 0.97%
2004-09-16 0 51.50 51.50 52.50 51.50 51.50 600 30,900 51.500 14.28 14.28 14.55 14.28 14.28 2,164 14.278 0.00%
2004-09-15 0 51.50 50.50 52.50 51.50 51.50 800 41,200 51.500 14.28 14.00 14.55 14.28 14.28 2,886 14.278 0.00%
2004-09-14 0 51.50 51.25 52.00 51.50 51.50 1,400 72,100 51.500 14.28 14.21 14.42 14.28 14.28 5,050 14.278 0.98%
2004-09-13 0 51.00 51.00 52.00 - - 0 0 - 14.14 14.14 14.42 - - 0 - 0.00%
2004-09-10 0 51.00 50.50 52.50 51.00 51.00 1,400 71,400 51.000 14.14 14.00 14.55 14.14 14.14 5,050 14.139 0.00%
2004-09-09 0 51.00 50.25 52.50 - - 0 0 - 14.14 13.93 14.55 - - 0 - 0.00%
2004-09-08 0 51.00 50.50 51.00 51.00 51.00 4,000 204,000 51.000 14.14 14.00 14.14 14.14 14.14 14,428 14.139 -0.97%
2004-09-07 0 51.50 51.00 53.00 49.90 51.50 3,000 152,500 50.833 14.28 14.14 14.69 13.83 14.28 10,821 14.093 4.04%
2004-09-06 0 49.50 49.40 49.90 49.40 49.50 1,000 49,460 49.460 13.72 13.70 13.83 13.70 13.72 3,607 13.712 1.23%
2004-09-03 0 48.90 48.90 49.90 48.90 48.90 800 39,120 48.900 13.56 13.56 13.83 13.56 13.56 2,886 13.557 -0.41%
2004-09-02 0 49.10 49.00 - - - 0 0 - 13.61 13.58 - - - 0 - 0.00%
2004-09-01 0 49.10 48.60 50.00 - - 0 0 - 13.61 13.47 13.86 - - 0 - 0.00%
2004-08-31 0 49.10 48.60 49.50 - - 0 0 - 13.61 13.47 13.72 - - 0 - 0.00%
2004-08-30 0 49.10 48.80 49.50 49.10 49.10 200 9,820 49.100 13.61 13.53 13.72 13.61 13.61 721 13.612 0.00%
2004-08-27 0 49.10 49.10 - - - 0 0 - 13.61 13.61 - - - 0 - 0.20%
2004-08-26 0 49.00 49.00 - - - 0 0 - 13.58 13.58 - - - 0 - 0.00%
2004-08-25 0 49.00 49.00 - - - 0 0 - 13.58 13.58 - - - 0 - 0.00%
2004-08-24 0 49.00 49.00 - - - 0 0 - 13.58 13.58 - - - 0 - 0.00%
2004-08-23 0 49.00 49.00 - - - 0 0 - 13.58 13.58 - - - 0 - 0.00%
2004-08-20 0 49.00 49.00 51.50 - - 0 0 - 13.58 13.58 14.28 - - 0 - 0.00%
2004-08-19 0 49.00 - 51.00 - - 0 0 - 13.58 - 14.14 - - 0 - 0.00%
2004-08-18 0 49.00 - 51.50 - - 0 0 - 13.58 - 14.28 - - 0 - 0.00%
2004-08-17 0 49.00 - 51.50 - - 3,281 160,769 49.000 13.58 - 14.28 - - 11,835 13.585 0.00%
2004-08-16 0 49.00 - 51.50 - - 0 0 - 13.58 - 14.28 - - 0 - 0.00%
2004-08-13 0 49.00 - - - - 0 0 - 13.58 - - - - 0 - 0.00%
2004-08-12 0 49.00 - 49.00 - - 0 0 - 13.58 - 13.58 - - 0 - 0.00%
2004-08-11 0 49.00 - - - - 0 0 - 13.58 - - - - 0 - 0.00%
2004-08-10 0 49.00 48.50 50.00 - - 0 0 - 13.58 13.45 13.86 - - 0 - 0.00%
2004-08-09 0 49.00 48.50 50.00 - - 0 0 - 13.58 13.45 13.86 - - 0 - 0.00%
2004-08-06 0 49.00 - - - - 0 0 - 13.58 - - - - 0 - 0.00%
2004-08-05 0 49.00 - 50.00 - - 0 0 - 13.58 - 13.86 - - 0 - 0.00%
2004-08-04 0 49.00 48.60 51.00 49.00 49.00 400 19,600 49.000 13.58 13.47 14.14 13.58 13.58 1,443 13.585 -0.41%
2004-08-03 0 49.20 - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2004-08-02 0 49.20 - 50.50 - - 0 0 - 13.64 - 14.00 - - 0 - 0.00%
2004-07-30 0 49.20 - 50.50 - - 0 0 - 13.64 - 14.00 - - 0 - 0.00%
2004-07-29 0 49.20 - 50.50 - - 0 0 - 13.64 - 14.00 - - 0 - 0.00%
2004-07-28 0 49.20 - 50.75 - - 0 0 - 13.64 - 14.07 - - 0 - 0.00%
2004-07-27 0 49.20 - 51.00 - - 0 0 - 13.64 - 14.14 - - 0 - 0.00%
2004-07-26 0 49.20 - 51.00 - - 0 0 - 13.64 - 14.14 - - 0 - 0.00%
2004-07-23 0 49.20 - 50.25 - - 0 0 - 13.64 - 13.93 - - 0 - 0.00%
2004-07-22 0 49.20 - 50.25 - - 0 0 - 13.64 - 13.93 - - 0 - 0.00%
2004-07-21 0 49.20 - 50.50 - - 0 0 - 13.64 - 14.00 - - 0 - 0.00%
2004-07-20 0 49.20 - 50.25 - - 0 0 - 13.64 - 13.93 - - 0 - 0.00%
2004-07-19 0 49.20 48.80 49.50 - - 0 0 - 13.64 13.53 13.72 - - 0 - 0.00%
2004-07-16 0 49.20 48.80 50.50 - - 0 0 - 13.64 13.53 14.00 - - 0 - 0.00%
2004-07-15 0 49.20 49.00 50.00 - - 0 0 - 13.64 13.58 13.86 - - 0 - 0.00%
2004-07-14 0 49.20 - 50.25 - - 0 0 - 13.64 - 13.93 - - 0 - 0.00%
2004-07-13 0 49.20 49.10 50.00 - - 0 0 - 13.64 13.61 13.86 - - 0 - 0.00%
2004-07-12 0 49.20 48.70 50.00 - - 0 0 - 13.64 13.50 13.86 - - 0 - 0.00%
2004-07-09 0 49.20 49.20 50.00 49.00 49.20 1,400 68,840 49.171 13.64 13.64 13.86 13.58 13.64 5,050 13.632 0.00%
2004-07-08 0 49.20 49.00 50.00 - - 0 0 - 13.64 13.58 13.86 - - 0 - 0.00%
2004-07-07 0 49.20 48.80 50.00 - - 0 0 - 13.64 13.53 13.86 - - 0 - 0.00%
2004-07-06 0 49.20 49.20 49.50 - - 0 0 - 13.64 13.64 13.72 - - 0 - 0.00%
2004-07-05 0 49.20 49.20 49.50 49.20 49.50 1,200 59,340 49.450 13.64 13.64 13.72 13.64 13.72 4,328 13.709 0.41%
2004-07-02 0 49.00 48.60 50.00 - - 0 0 - 13.58 13.47 13.86 - - 0 - 0.00%
2004-06-30 0 49.00 49.00 50.25 48.80 49.50 3,600 176,440 49.011 13.58 13.58 13.93 13.53 13.72 12,985 13.588 -1.41%
2004-06-29 0 49.70 49.50 50.00 - - 0 0 - 13.78 13.72 13.86 - - 0 - 0.00%
2004-06-28 0 49.70 49.60 50.00 - - 0 0 - 13.78 13.75 13.86 - - 0 - 0.00%
2004-06-25 0 49.70 49.50 49.70 49.70 49.70 600 29,820 49.700 13.78 13.72 13.78 13.78 13.78 2,164 13.779 0.61%
2004-06-24 0 49.40 49.40 50.00 - - 0 0 - 13.70 13.70 13.86 - - 0 - 0.41%
2004-06-23 0 49.20 49.10 50.25 - - 0 0 - 13.64 13.61 13.93 - - 0 - 0.00%
2004-06-21 0 49.20 49.20 50.25 - - 0 0 - 13.64 13.64 13.93 - - 0 - 0.00%
2004-06-18 0 49.20 49.20 50.25 49.00 49.00 200 9,800 49.000 13.64 13.64 13.93 13.58 13.58 721 13.585 -0.61%
2004-06-17 0 49.50 49.50 50.25 49.50 49.50 600 29,700 49.500 13.72 13.72 13.93 13.72 13.72 2,164 13.723 -0.40%
2004-06-16 0 49.70 49.10 50.75 - - 0 0 - 13.78 13.61 14.07 - - 0 - 0.00%
2004-06-15 0 49.70 49.70 50.50 49.70 49.70 400 19,880 49.700 13.78 13.78 14.00 13.78 13.78 1,443 13.779 -1.58%
2004-06-14 0 50.50 - 51.00 50.50 50.50 1,200 60,600 50.500 14.00 - 14.14 14.00 14.00 4,328 14.000 0.00%
2004-06-11 0 50.50 50.00 50.50 50.00 50.50 2,400 120,300 50.125 14.00 13.86 14.00 13.86 14.00 8,657 13.896 2.02%
2004-06-10 0 49.50 49.50 50.00 - - 0 0 - 13.72 13.72 13.86 - - 0 - 0.00%
2004-06-09 0 49.50 49.50 50.00 49.50 49.50 2,000 99,000 49.500 13.72 13.72 13.86 13.72 13.72 7,214 13.723 0.41%
2004-06-08 0 49.30 49.30 50.00 - - 0 0 - 13.67 13.67 13.86 - - 0 - 0.20%
2004-06-07 0 49.20 49.20 50.50 49.20 49.60 1,700 84,040 49.435 13.64 13.64 14.00 13.64 13.75 6,132 13.705 0.00%
2004-06-04 0 49.20 49.20 50.50 49.20 49.20 2,000 98,400 49.200 13.64 13.64 14.00 13.64 13.64 7,214 13.640 -1.01%
2004-06-03 0 49.70 49.70 50.50 49.70 49.70 600 29,820 49.700 13.78 13.78 14.00 13.78 13.78 2,164 13.779 0.40%
2004-06-02 0 49.50 49.50 50.50 - - 0 0 - 13.72 13.72 14.00 - - 0 - 0.00%
2004-06-01 0 49.50 49.00 50.00 49.50 49.50 1,000 49,500 49.500 13.72 13.58 13.86 13.72 13.72 3,607 13.723 -1.00%
2004-05-31 0 50.00 50.00 50.25 50.00 50.00 400 20,000 50.000 13.86 13.86 13.93 13.86 13.86 1,443 13.862 1.63%
2004-05-28 0 49.20 49.20 50.50 49.20 50.00 4,061 200,565 49.388 13.64 13.64 14.00 13.64 13.86 14,648 13.692 -1.20%
2004-05-27 0 49.80 49.00 49.80 49.50 49.80 1,600 79,380 49.613 13.81 13.58 13.81 13.72 13.81 5,771 13.754 2.68%
2004-05-25 0 48.50 48.50 49.50 - - 0 0 - 13.45 13.45 13.72 - - 0 - 0.21%
2004-05-24 0 48.40 48.40 49.50 48.40 49.00 7,000 340,560 48.651 13.42 13.42 13.72 13.42 13.58 25,249 13.488 -1.22%
2004-05-21 0 49.00 48.20 49.00 49.00 49.00 400 19,600 49.000 13.58 13.36 13.58 13.58 13.58 1,443 13.585 0.00%
2004-05-20 0 49.00 - - - - 0 0 - 13.58 - - - - 0 - 0.00%
2004-05-19 0 49.00 - 49.00 - - 0 0 - 13.58 - 13.58 - - 0 - 0.00%
2004-05-18 0 49.00 - 49.00 - - 0 0 - 13.58 - 13.58 - - 0 - 0.00%
2004-05-17 0 49.00 - 49.50 - - 0 0 - 13.58 - 13.72 - - 0 - 0.00%
2004-05-14 0 49.00 - 49.00 - - 0 0 - 13.58 - 13.58 - - 0 - 0.00%
2004-05-13 0 49.00 - 49.00 49.00 49.00 800 39,200 49.000 13.58 - 13.58 13.58 13.58 2,886 13.585 0.00%
2004-05-12 0 49.00 48.20 49.50 - - 0 0 - 13.58 13.36 13.72 - - 0 - 0.00%
2004-05-11 0 49.00 48.00 49.50 48.00 49.00 1,600 77,800 48.625 13.58 13.31 13.72 13.31 13.58 5,771 13.481 0.00%
2004-05-10 0 49.00 48.40 50.00 49.00 49.00 3,000 147,000 49.000 13.58 13.42 13.86 13.58 13.58 10,821 13.585 -0.81%
2004-05-07 0 49.40 49.10 51.00 - - 0 0 - 13.70 13.61 14.14 - - 0 - 0.00%
2004-05-06 0 49.40 49.40 51.00 49.30 49.30 600 29,580 49.300 13.70 13.70 14.14 13.67 13.67 2,164 13.668 -1.20%
2004-05-05 0 50.00 49.40 51.00 - - 0 0 - 13.86 13.70 14.14 - - 0 - 0.00%
2004-05-04 0 50.00 49.30 - - - 0 0 - 13.86 13.67 - - - 0 - 0.00%
2004-05-03 0 50.00 50.00 51.00 50.00 50.00 200 10,000 50.000 13.86 13.86 14.14 13.86 13.86 721 13.862 -1.96%
2004-04-30 0 51.00 51.00 52.00 49.50 49.50 400 19,800 49.500 14.14 14.14 14.42 13.72 13.72 1,443 13.723 0.49%
2004-04-29 0 50.75 49.80 51.00 - - 0 0 - 14.07 13.81 14.14 - - 0 - 0.00%
2004-04-28 0 50.75 50.50 51.25 50.50 50.75 800 40,500 50.625 14.07 14.00 14.21 14.00 14.07 2,886 14.035 -0.49%
2004-04-27 0 51.00 50.50 52.00 51.00 52.00 2,200 113,100 51.409 14.14 14.00 14.42 14.14 14.42 7,935 14.252 -0.97%
2004-04-26 0 51.50 51.50 51.75 51.50 51.75 3,000 154,850 51.617 14.28 14.28 14.35 14.28 14.35 10,821 14.310 -0.48%
2004-04-23 0 51.75 51.75 53.00 - - 0 0 - 14.35 14.35 14.69 - - 0 - 0.49%
2004-04-22 0 51.50 51.50 52.00 51.50 51.50 2,200 113,300 51.500 14.28 14.28 14.42 14.28 14.28 7,935 14.278 2.49%
2004-04-21 0 50.25 50.25 51.50 50.00 51.50 1,600 81,400 50.875 13.93 13.93 14.28 13.86 14.28 5,771 14.104 -2.43%
2004-04-20 0 51.50 51.50 51.75 - - 0 0 - 14.28 14.28 14.35 - - 0 - 0.49%
2004-04-19 0 51.25 51.25 55.00 - - 0 0 - 14.21 14.21 15.25 - - 0 - 0.49%
2004-04-16 0 51.00 51.00 53.00 51.00 51.00 800 40,800 51.000 14.14 14.14 14.69 14.14 14.14 2,886 14.139 -2.39%
2004-04-15 0 52.25 50.50 52.50 - - 0 0 - 14.49 14.00 14.55 - - 0 - 0.00%
2004-04-14 0 52.25 51.50 53.50 - - 0 0 - 14.49 14.28 14.83 - - 0 - 0.00%
2004-04-13 0 52.25 52.25 53.25 52.00 53.00 1,600 83,600 52.250 14.49 14.49 14.76 14.42 14.69 5,771 14.486 0.97%
2004-04-08 0 52.25 51.00 52.25 52.25 52.25 200 10,450 52.250 14.35 14.00 14.35 14.35 14.35 728 14.347 1.95%
2004-04-07 0 51.25 51.25 52.00 - - 0 0 - 14.07 14.07 14.28 - - 0 - 0.49%
2004-04-06 0 51.00 51.00 52.00 - - 0 0 - 14.00 14.00 14.28 - - 0 - 0.99%
2004-04-02 0 50.50 50.50 52.00 50.50 51.00 4,200 212,950 50.702 13.87 13.87 14.28 13.87 14.00 15,296 13.922 0.00%
2004-04-01 0 50.50 50.50 52.00 50.50 51.00 2,000 101,400 50.700 13.87 13.87 14.28 13.87 14.00 7,284 13.921 -1.46%
2004-03-31 0 51.25 51.25 52.50 - - 0 0 - 14.07 14.07 14.42 - - 0 - 0.49%
2004-03-30 0 51.00 51.00 52.50 51.00 52.50 5,800 301,300 51.948 14.00 14.00 14.42 14.00 14.42 21,123 14.264 -2.86%
2004-03-29 0 52.50 52.00 52.75 52.50 52.50 3,000 157,500 52.500 14.42 14.28 14.48 14.42 14.42 10,926 14.416 0.96%
2004-03-26 0 52.00 51.75 53.00 51.50 52.00 13,400 696,100 51.948 14.28 14.21 14.55 14.14 14.28 48,801 14.264 0.97%
2004-03-25 0 51.50 51.50 51.75 51.50 51.75 7,000 360,750 51.536 14.14 14.14 14.21 14.14 14.21 25,493 14.151 -0.48%
2004-03-24 0 51.75 51.75 52.00 51.75 51.75 600 31,050 51.750 14.21 14.21 14.28 14.21 14.21 2,185 14.210 -0.48%
2004-03-23 0 52.00 51.50 52.75 51.75 52.00 2,800 145,450 51.946 14.28 14.14 14.48 14.21 14.28 10,197 14.264 0.00%
2004-03-22 0 52.00 52.00 53.00 52.00 52.50 1,400 73,200 52.286 14.28 14.28 14.55 14.28 14.42 5,099 14.357 -0.95%
2004-03-19 0 52.50 52.50 53.00 52.50 52.50 800 42,000 52.500 14.42 14.42 14.55 14.42 14.42 2,914 14.416 0.00%
2004-03-18 0 52.50 52.50 53.50 - - 0 0 - 14.42 14.42 14.69 - - 0 - 0.00%
2004-03-17 0 52.50 52.00 54.75 52.50 53.00 17,400 921,300 52.948 14.42 14.28 15.03 14.42 14.55 63,369 14.539 -1.87%
2004-03-16 0 53.50 52.50 54.75 - - 0 0 - 14.69 14.42 15.03 - - 0 - 0.00%
2004-03-15 0 53.50 52.50 54.00 - - 0 0 - 14.69 14.42 14.83 - - 0 - 0.00%
2004-03-12 0 53.50 52.00 53.50 52.50 53.50 3,600 189,600 52.667 14.69 14.28 14.69 14.42 14.69 13,111 14.461 -1.83%
2004-03-11 0 54.50 52.50 54.50 52.50 54.50 1,400 74,700 53.357 14.96 14.42 14.96 14.42 14.96 5,099 14.651 2.35%
2004-03-10 0 53.25 53.25 54.75 53.00 53.50 2,600 138,300 53.192 14.62 14.62 15.03 14.55 14.69 9,469 14.606 -1.39%
2004-03-09 0 54.00 53.50 56.25 54.00 54.25 1,000 54,050 54.050 14.83 14.69 15.45 14.83 14.90 3,642 14.841 -1.82%
2004-03-08 0 55.00 53.75 56.25 - - 0 0 - 15.10 14.76 15.45 - - 0 - 0.00%
2004-03-05 0 55.00 53.50 55.00 - - 0 0 - 15.10 14.69 15.10 - - 0 - 0.00%
2004-03-04 0 55.00 53.50 55.00 55.00 55.25 2,200 121,350 55.159 15.10 14.69 15.10 15.10 15.17 8,012 15.146 0.00%
2004-03-03 0 55.00 53.50 55.00 - - 0 0 - 15.10 14.69 15.10 - - 0 - 0.00%
2004-03-02 0 55.00 55.00 55.75 55.00 56.50 1,600 88,600 55.375 15.10 15.10 15.31 15.10 15.51 5,827 15.205 -2.22%
2004-03-01 0 56.25 55.00 56.25 56.50 56.50 200 11,300 56.500 15.45 15.10 15.45 15.51 15.51 728 15.514 1.35%
2004-02-27 0 55.50 55.25 56.00 55.50 56.00 3,200 178,500 55.781 15.24 15.17 15.38 15.24 15.38 11,654 15.317 -1.77%
2004-02-26 0 56.50 55.50 56.75 56.50 57.00 1,200 67,900 56.583 15.51 15.24 15.58 15.51 15.65 4,370 15.537 1.80%
2004-02-25 0 55.50 55.50 55.75 55.00 56.00 14,800 817,950 55.267 15.24 15.24 15.31 15.10 15.38 53,900 15.175 0.91%
2004-02-24 0 55.00 55.00 55.75 55.00 55.00 2,000 110,000 55.000 15.10 15.10 15.31 15.10 15.10 7,284 15.102 0.92%
2004-02-23 0 54.50 54.50 55.00 54.50 54.50 6,200 337,900 54.500 14.96 14.96 15.10 14.96 14.96 22,580 14.965 0.93%
2004-02-20 0 54.00 53.00 54.50 53.00 54.50 6,600 353,800 53.606 14.83 14.55 14.96 14.55 14.96 24,036 14.719 2.37%
2004-02-19 0 52.75 52.75 53.50 52.75 53.00 15,800 837,100 52.981 14.48 14.48 14.69 14.48 14.55 57,542 14.548 -0.47%
2004-02-18 0 53.00 52.75 53.00 53.00 53.50 15,626 831,376 53.205 14.55 14.48 14.55 14.55 14.69 56,908 14.609 0.00%
2004-02-17 0 53.00 53.00 53.25 53.00 53.50 33,626 1,782,426 53.007 14.55 14.55 14.62 14.55 14.69 122,462 14.555 1.44%
2004-02-16 0 52.25 52.25 53.00 52.00 53.00 42,039 2,189,270 52.077 14.35 14.35 14.55 14.28 14.55 153,101 14.299 0.48%
2004-02-13 0 52.00 51.75 52.75 51.50 52.00 8,512 440,734 51.778 14.28 14.21 14.48 14.14 14.28 31,000 14.217 0.97%
2004-02-12 0 51.50 51.00 52.00 51.00 51.50 7,400 378,400 51.135 14.14 14.00 14.28 14.00 14.14 26,950 14.041 0.98%
2004-02-11 0 51.00 50.50 51.50 50.75 51.00 4,600 234,200 50.913 14.00 13.87 14.14 13.94 14.00 16,753 13.980 0.00%
2004-02-10 0 51.00 50.75 51.00 51.00 51.00 1,000 51,000 51.000 14.00 13.94 14.00 14.00 14.00 3,642 14.004 -1.45%
2004-02-09 0 51.75 51.00 51.75 51.00 52.00 2,200 112,400 51.091 14.21 14.00 14.21 14.00 14.28 8,012 14.029 1.97%
2004-02-06 0 50.75 50.25 51.00 50.25 50.75 3,200 161,700 50.531 13.94 13.80 14.00 13.80 13.94 11,654 13.875 1.00%
2004-02-05 0 50.25 50.00 52.00 - - 0 0 - 13.80 13.73 14.28 - - 0 - 0.00%
2004-02-04 0 50.25 49.80 52.00 - - 0 0 - 13.80 13.67 14.28 - - 0 - 0.00%
2004-02-03 0 50.25 49.80 50.75 50.25 50.75 5,000 253,250 50.650 13.80 13.67 13.94 13.80 13.94 18,209 13.908 -0.99%
2004-02-02 0 50.75 50.75 52.00 50.00 50.00 2,600 130,000 50.000 13.94 13.94 14.28 13.73 13.73 9,469 13.729 1.00%
2004-01-30 0 50.25 50.25 52.25 50.25 50.25 5,000 251,250 50.250 13.80 13.80 14.35 13.80 13.80 18,209 13.798 -3.37%
2004-01-29 0 52.00 51.75 52.00 - - 0 0 - 14.28 14.21 14.28 - - 0 - 0.00%
2004-01-28 0 52.00 51.25 53.00 50.75 52.00 4,500 231,150 51.367 14.28 14.07 14.55 13.94 14.28 16,389 14.104 0.48%
2004-01-27 0 51.75 51.75 52.50 51.75 52.25 9,600 500,550 52.141 14.21 14.21 14.42 14.21 14.35 34,962 14.317 -0.96%
2004-01-26 0 52.25 52.25 52.75 51.50 52.75 4,162 217,653 52.295 14.35 14.35 14.48 14.14 14.48 15,158 14.359 1.46%
2004-01-21 0 51.50 51.50 52.00 50.50 51.50 11,800 600,700 50.907 14.14 14.14 14.28 13.87 14.14 42,974 13.978 1.98%
2004-01-20 0 50.50 50.25 50.75 50.50 50.50 3,600 181,800 50.500 13.87 13.80 13.94 13.87 13.87 13,111 13.866 1.00%
2004-01-19 0 50.00 49.30 50.00 - - 0 0 - 13.73 13.54 13.73 - - 0 - 0.00%
2004-01-16 0 50.00 49.20 50.25 49.50 50.00 800 39,700 49.625 13.73 13.51 13.80 13.59 13.73 2,914 13.626 1.01%
2004-01-15 0 49.50 49.50 50.00 49.50 49.50 1,600 79,200 49.500 13.59 13.59 13.73 13.59 13.59 5,827 13.592 0.00%
2004-01-14 0 49.50 49.50 50.25 49.50 49.50 1,000 49,500 49.500 13.59 13.59 13.80 13.59 13.59 3,642 13.592 0.00%
2004-01-13 0 49.50 49.50 50.50 49.50 50.00 1,200 59,500 49.583 13.59 13.59 13.87 13.59 13.73 4,370 13.615 0.41%
2004-01-12 0 49.30 49.30 - - - 0 0 - 13.54 13.54 - - - 0 - 0.20%
2004-01-09 0 49.20 49.20 49.90 49.20 49.20 200 9,840 49.200 13.51 13.51 13.70 13.51 13.51 728 13.509 -0.61%
2004-01-08 0 49.50 49.20 49.50 49.00 49.50 4,400 216,800 49.273 13.59 13.51 13.59 13.45 13.59 16,024 13.529 0.61%
2004-01-07 0 49.20 49.20 50.00 49.20 50.25 800 39,570 49.463 13.51 13.51 13.73 13.51 13.80 2,914 13.582 -2.09%
2004-01-06 0 50.25 49.50 50.25 50.00 50.50 3,400 170,850 50.250 13.80 13.59 13.80 13.73 13.87 12,382 13.798 2.13%
2004-01-05 0 49.20 49.20 49.80 48.60 49.20 7,000 343,120 49.017 13.51 13.51 13.67 13.34 13.51 25,493 13.459 1.23%
2004-01-02 0 48.60 48.60 - - - 0 0 - 13.34 13.34 - - - 0 - 0.00%
2003-12-31 0 48.60 48.60 - - - 0 0 - 13.34 13.34 - - - 0 - 0.00%
2003-12-30 0 48.60 48.60 - - - 0 0 - 13.34 13.34 - - - 0 - 0.00%
2003-12-29 0 48.60 48.60 49.60 48.50 49.00 5,468 265,691 48.590 13.34 13.34 13.62 13.32 13.45 19,914 13.342 -0.41%
2003-12-24 0 48.80 48.80 49.30 - - 0 0 - 13.40 13.40 13.54 - - 0 - 0.00%
2003-12-23 0 48.80 48.80 49.30 48.80 48.80 2,000 97,600 48.800 13.40 13.40 13.54 13.40 13.40 7,284 13.400 0.00%
2003-12-22 0 48.80 48.80 49.00 48.50 48.80 5,400 263,400 48.778 13.40 13.40 13.45 13.32 13.40 19,666 13.394 -0.41%
2003-12-19 0 49.00 49.00 49.50 48.70 49.00 20,282 993,227 48.971 13.45 13.45 13.59 13.37 13.45 73,865 13.447 -0.61%
2003-12-18 0 49.30 48.90 49.60 49.30 49.30 1,000 49,300 49.300 13.54 13.43 13.62 13.54 13.54 3,642 13.537 -1.00%
2003-12-17 0 49.80 - 49.80 - - 0 0 - 13.67 - 13.67 - - 0 - 0.00%
2003-12-16 0 49.80 - 49.80 - - 0 0 - 13.67 - 13.67 - - 0 - -0.20%
2003-12-15 0 49.90 49.40 49.90 49.90 49.90 2,000 99,800 49.900 13.70 13.56 13.70 13.70 13.70 7,284 13.702 0.81%
2003-12-12 0 49.50 49.50 49.90 49.40 49.60 2,800 138,680 49.529 13.59 13.59 13.70 13.56 13.62 10,197 13.600 -0.40%
2003-12-11 0 49.70 49.60 49.80 - - 0 0 - 13.65 13.62 13.67 - - 0 - 0.00%
2003-12-10 0 49.70 49.50 49.70 49.70 49.70 400 19,880 49.700 13.65 13.59 13.65 13.65 13.65 1,457 13.647 0.40%
2003-12-09 0 49.50 49.50 49.90 - - 0 0 - 13.59 13.59 13.70 - - 0 - 0.00%
2003-12-08 0 49.50 49.50 49.80 49.50 49.60 2,000 99,020 49.510 13.59 13.59 13.67 13.59 13.62 7,284 13.595 -0.80%
2003-12-05 0 49.90 49.80 49.90 49.80 50.00 8,000 398,620 49.828 13.70 13.67 13.70 13.67 13.73 29,135 13.682 -0.20%
2003-12-04 0 50.00 50.00 - 49.50 50.00 3,200 159,000 49.688 13.73 13.73 - 13.59 13.73 11,654 13.643 0.81%
2003-12-03 0 49.60 49.60 49.70 49.50 49.60 6,600 326,760 49.509 13.62 13.62 13.65 13.59 13.62 24,036 13.594 0.61%
2003-12-02 0 49.30 49.20 49.40 49.10 49.30 5,000 245,900 49.180 13.54 13.51 13.56 13.48 13.54 18,209 13.504 0.61%
2003-12-01 0 49.00 49.00 49.80 - - 0 0 - 13.45 13.45 13.67 - - 0 - 0.00%
2003-11-28 0 49.00 48.70 49.00 49.00 49.00 6,200 303,800 49.000 13.45 13.37 13.45 13.45 13.45 22,580 13.455 0.41%
2003-11-27 0 48.80 48.80 49.00 48.80 49.00 4,000 195,600 48.900 13.40 13.40 13.45 13.40 13.45 14,568 13.427 -0.41%
2003-11-26 0 49.00 48.90 49.00 49.00 49.00 5,000 245,000 49.000 13.45 13.43 13.45 13.45 13.45 18,209 13.455 0.00%
2003-11-25 0 49.00 48.90 49.00 49.00 49.10 10,337 506,491 48.998 13.45 13.43 13.45 13.45 13.48 37,646 13.454 0.41%
2003-11-24 0 48.80 48.70 48.80 48.80 49.00 13,800 675,040 48.916 13.40 13.37 13.40 13.40 13.45 50,258 13.431 -0.41%
2003-11-21 0 49.00 48.60 49.00 49.00 49.00 1,218 59,673 48.993 13.45 13.34 13.45 13.45 13.45 4,436 13.453 0.82%
2003-11-20 0 48.60 48.60 49.00 48.60 49.00 1,400 68,220 48.729 13.34 13.34 13.45 13.34 13.45 5,099 13.380 -0.21%
2003-11-19 0 48.70 47.80 48.70 - - 0 0 - 13.37 13.13 13.37 - - 0 - 0.00%
2003-11-18 0 48.70 48.30 48.70 48.70 48.70 200 9,740 48.700 13.37 13.26 13.37 13.37 13.37 728 13.372 -0.00%
2003-11-17 0 49.90 49.70 49.90 49.90 49.90 1,800 89,820 49.900 13.37 13.32 13.37 13.37 13.37 6,717 13.372 0.00%
2003-11-14 0 49.90 49.80 49.90 49.60 49.90 1,800 89,700 49.833 13.37 13.35 13.37 13.29 13.37 6,717 13.354 -0.20%
2003-11-13 0 50.00 49.70 50.25 50.00 50.00 1,000 50,000 50.000 13.40 13.32 13.47 13.40 13.40 3,732 13.399 0.60%
2003-11-12 0 49.70 49.50 50.25 - - 0 0 - 13.32 13.26 13.47 - - 0 - 0.00%
2003-11-11 0 49.70 49.70 50.25 49.50 49.50 200 9,900 49.500 13.32 13.32 13.47 13.26 13.26 746 13.265 -0.60%
2003-11-10 0 50.00 49.60 50.00 - - 0 0 - 13.40 13.29 13.40 - - 0 - 0.00%
2003-11-07 0 50.00 49.90 50.25 49.40 50.25 3,000 149,970 49.990 13.40 13.37 13.47 13.24 13.47 11,195 13.396 0.00%
2003-11-06 0 50.00 49.90 50.25 50.00 51.00 12,000 603,700 50.308 13.40 13.37 13.47 13.40 13.67 44,780 13.482 0.00%
2003-11-05 0 50.00 49.90 50.25 49.80 50.00 6,400 319,590 49.936 13.40 13.37 13.47 13.35 13.40 23,882 13.382 0.20%
2003-11-04 0 49.90 49.80 50.00 49.50 49.90 8,600 428,340 49.807 13.37 13.35 13.40 13.26 13.37 32,092 13.347 0.40%
2003-11-03 0 49.70 49.30 49.80 - - 0 0 - 13.32 13.21 13.35 - - 0 - 0.00%
2003-10-31 0 49.70 49.40 49.80 49.70 49.70 1,200 59,640 49.700 13.32 13.24 13.35 13.32 13.32 4,478 13.319 0.40%
2003-10-30 0 49.50 49.30 49.70 49.50 49.50 800 39,600 49.500 13.26 13.21 13.32 13.26 13.26 2,985 13.265 0.61%
2003-10-29 0 49.20 49.20 49.60 49.20 49.30 2,200 108,380 49.264 13.18 13.18 13.29 13.18 13.21 8,210 13.202 0.61%
2003-10-28 0 48.90 48.90 49.40 - - 0 0 - 13.10 13.10 13.24 - - 0 - 1.24%
2003-10-27 0 48.30 48.30 - - - 0 0 - 12.94 12.94 - - - 0 - 0.21%
2003-10-24 0 48.20 48.20 - - - 0 0 - 12.92 12.92 - - - 0 - 0.42%
2003-10-23 0 48.00 48.00 49.20 48.00 49.20 6,400 310,620 48.534 12.86 12.86 13.18 12.86 13.18 23,882 13.006 -2.44%
2003-10-22 0 49.20 49.00 49.50 49.20 49.20 3,200 157,440 49.200 13.18 13.13 13.26 13.18 13.18 11,941 13.185 -0.20%
2003-10-21 0 49.30 49.30 49.50 49.00 49.50 5,000 245,500 49.100 13.21 13.21 13.26 13.13 13.26 18,658 13.158 0.61%
2003-10-20 0 49.00 48.90 49.00 49.00 49.00 3,200 156,800 49.000 13.13 13.10 13.13 13.13 13.13 11,941 13.131 -0.20%
2003-10-17 0 49.10 49.00 49.20 49.00 49.40 5,000 245,200 49.040 13.16 13.13 13.18 13.13 13.24 18,658 13.142 -0.81%
2003-10-16 0 49.50 49.30 50.00 49.50 50.00 8,600 428,680 49.847 13.26 13.21 13.40 13.26 13.40 32,092 13.358 -1.00%
2003-10-15 0 50.00 49.50 50.50 - - 0 0 - 13.40 13.26 13.53 - - 0 - 0.00%
2003-10-14 0 50.00 49.90 50.50 49.90 50.50 20,200 1,012,320 50.115 13.40 13.37 13.53 13.37 13.53 75,379 13.430 0.00%
2003-10-13 0 50.00 49.90 50.00 49.00 50.00 21,000 1,046,740 49.845 13.40 13.37 13.40 13.13 13.40 78,364 13.357 3.31%
2003-10-10 0 48.40 48.30 48.50 48.30 48.50 9,600 465,100 48.448 12.97 12.94 13.00 12.94 13.00 35,824 12.983 0.41%
2003-10-09 0 48.20 48.20 48.40 48.00 48.20 2,000 96,160 48.080 12.92 12.92 12.97 12.86 12.92 7,463 12.884 -0.21%
2003-10-08 0 48.30 48.20 48.50 47.80 48.40 17,800 858,580 48.235 12.94 12.92 13.00 12.81 12.97 66,423 12.926 1.05%
2003-10-07 0 47.80 47.80 48.20 47.80 47.80 1,000 47,800 47.800 12.81 12.81 12.92 12.81 12.81 3,732 12.809 -0.42%
2003-10-06 0 48.00 47.50 48.00 47.00 48.00 4,400 210,600 47.864 12.86 12.73 12.86 12.60 12.86 16,419 12.826 1.48%
2003-10-03 0 47.60 47.00 48.00 47.60 47.60 1,200 57,120 47.600 12.68 12.52 12.78 12.68 12.68 4,506 12.675 0.00%
2003-10-02 0 47.60 47.20 47.80 47.10 47.60 4,800 227,760 47.450 12.68 12.57 12.73 12.54 12.68 18,025 12.635 1.93%
2003-09-30 0 46.70 46.60 47.40 46.70 46.70 275 12,805 46.564 12.44 12.41 12.62 12.44 12.44 1,033 12.399 -1.06%
2003-09-29 0 47.20 46.50 47.50 - - 0 0 - 12.57 12.38 12.65 - - 0 - 0.00%
2003-09-26 0 47.20 47.00 47.50 47.00 47.20 4,200 197,520 47.029 12.57 12.52 12.65 12.52 12.57 15,772 12.523 0.43%
2003-09-25 0 47.00 47.00 - 46.50 47.00 6,000 281,020 46.837 12.52 12.52 - 12.38 12.52 22,532 12.472 1.08%
2003-09-24 0 46.50 46.20 46.60 46.00 46.70 6,800 315,620 46.415 12.38 12.30 12.41 12.25 12.44 25,536 12.360 1.09%
2003-09-23 0 46.00 46.00 46.70 - - 0 0 - 12.25 12.25 12.44 - - 0 - 0.00%
2003-09-22 0 46.00 - 46.50 - - 0 0 - 12.25 - 12.38 - - 0 - 0.00%
2003-09-19 0 46.00 45.50 46.40 46.00 46.00 7,000 322,000 46.000 12.25 12.12 12.36 12.25 12.25 26,287 12.249 0.00%
2003-09-18 0 46.00 45.30 46.20 46.00 46.00 1,800 82,800 46.000 12.25 12.06 12.30 12.25 12.25 6,760 12.249 0.00%
2003-09-17 0 46.00 45.20 46.00 46.00 46.00 1,000 46,000 46.000 12.25 12.04 12.25 12.25 12.25 3,755 12.249 1.77%
2003-09-16 0 45.20 45.00 - 45.20 45.20 1,600 72,320 45.200 12.04 11.98 - 12.04 12.04 6,008 12.036 0.67%
2003-09-15 0 44.90 44.80 - 44.90 44.90 400 17,960 44.900 11.96 11.93 - 11.96 11.96 1,502 11.956 0.67%
2003-09-11 0 44.60 44.50 - - - 0 0 - 11.88 11.85 - - - 0 - 0.00%
2003-09-10 0 44.60 44.60 - 44.60 44.80 4,600 205,900 44.761 11.88 11.88 - 11.88 11.93 17,274 11.919 -1.33%
2003-09-09 0 45.20 44.80 45.20 45.00 45.20 1,400 63,200 45.143 12.04 11.93 12.04 11.98 12.04 5,257 12.021 0.44%
2003-09-08 0 45.00 44.90 45.00 45.00 45.20 3,400 153,400 45.118 11.98 11.96 11.98 11.98 12.04 12,768 12.014 -0.44%
2003-09-05 0 45.20 45.10 45.30 45.20 45.20 5,000 226,000 45.200 12.04 12.01 12.06 12.04 12.04 18,776 12.036 0.00%
2003-09-04 0 45.20 45.20 46.00 - - 0 0 - 12.04 12.04 12.25 - - 0 - 0.00%
2003-09-03 0 45.20 45.00 - 45.00 45.20 3,400 153,480 45.141 12.04 11.98 - 11.98 12.04 12,768 12.021 0.44%
2003-09-02 0 45.00 44.80 45.20 45.00 45.20 3,800 171,120 45.032 11.98 11.93 12.04 11.98 12.04 14,270 11.991 0.00%
2003-09-01 0 45.00 45.00 45.60 45.00 45.00 400 18,000 45.000 11.98 11.98 12.14 11.98 11.98 1,502 11.983 0.45%
2003-08-29 0 44.80 44.80 45.20 44.80 45.20 1,800 81,000 45.000 11.93 11.93 12.04 11.93 12.04 6,760 11.983 -0.44%
2003-08-28 0 45.00 44.80 45.00 - - 0 0 - 11.98 11.93 11.98 - - 0 - 0.00%
2003-08-27 0 45.00 44.60 45.20 45.00 45.00 1,000 45,000 45.000 11.98 11.88 12.04 11.98 11.98 3,755 11.983 0.90%
2003-08-26 0 44.60 44.60 45.50 44.60 45.00 10,800 482,800 44.704 11.88 11.88 12.12 11.88 11.98 40,557 11.904 -0.89%
2003-08-25 0 45.00 44.60 45.00 45.00 45.00 4,000 180,000 45.000 11.98 11.88 11.98 11.98 11.98 15,021 11.983 0.00%
2003-08-22 0 45.00 44.90 45.10 44.60 45.00 9,200 413,840 44.983 11.98 11.96 12.01 11.88 11.98 34,549 11.978 0.45%
2003-08-21 0 44.80 44.60 45.20 44.80 44.80 1,006 45,066 44.797 11.93 11.88 12.04 11.93 11.93 3,778 11.929 -0.44%
2003-08-20 0 45.00 44.50 45.00 45.00 45.00 1,000 45,000 45.000 11.98 11.85 11.98 11.98 11.98 3,755 11.983 0.00%
2003-08-19 0 45.00 45.00 45.80 45.00 45.00 6,900 310,450 44.993 11.98 11.98 12.20 11.98 11.98 25,912 11.981 0.00%
2003-08-18 0 45.00 44.20 45.80 45.00 45.00 200 9,000 45.000 11.98 11.77 12.20 11.98 11.98 751 11.983 0.90%
2003-08-15 0 44.60 44.20 45.00 - - 0 0 - 11.88 11.77 11.98 - - 0 - 0.00%
2003-08-14 0 44.60 44.40 44.80 44.40 44.80 2,400 107,400 44.750 11.88 11.82 11.93 11.82 11.93 9,013 11.916 -0.89%
2003-08-13 0 45.00 44.50 45.00 - - 0 0 - 11.98 11.85 11.98 - - 0 - 0.00%
2003-08-12 0 45.00 44.50 45.00 - - 0 0 - 11.98 11.85 11.98 - - 0 - 0.00%
2003-08-11 0 45.00 45.00 45.80 44.30 45.00 6,762 299,652 44.314 11.98 11.98 12.20 11.80 11.98 25,393 11.800 0.90%
2003-08-08 0 44.60 44.60 45.00 44.60 44.60 400 17,840 44.600 11.88 11.88 11.98 11.88 11.88 1,502 11.877 -0.89%
2003-08-07 0 45.00 - 45.40 45.00 45.00 2,230 100,338 44.995 11.98 - 12.09 11.98 11.98 8,374 11.982 -0.88%
2003-08-06 0 45.40 45.30 45.70 45.40 45.50 6,200 281,800 45.452 12.09 12.06 12.17 12.09 12.12 23,283 12.103 -0.66%
2003-08-05 0 45.70 45.50 45.70 45.80 45.80 1,000 45,800 45.800 12.17 12.12 12.17 12.20 12.20 3,755 12.196 -0.22%
2003-08-04 0 45.80 45.60 45.80 45.80 45.80 22,000 1,007,600 45.800 12.20 12.14 12.20 12.20 12.20 82,617 12.196 0.00%
2003-08-01 0 45.80 45.80 - 45.60 45.60 1,000 45,600 45.600 12.20 12.20 - 12.14 12.14 3,755 12.143 0.66%
2003-07-31 0 45.50 45.00 45.50 45.00 45.50 9,016 405,712 44.999 12.12 11.98 12.12 11.98 12.12 33,858 11.983 1.11%
2003-07-30 0 45.00 44.90 45.10 44.90 45.10 6,800 306,040 45.006 11.98 11.96 12.01 11.96 12.01 25,536 11.985 -0.22%
2003-07-29 0 45.10 45.00 45.20 45.00 45.10 2,400 108,100 45.042 12.01 11.98 12.04 11.98 12.01 9,013 11.994 0.00%
2003-07-28 0 45.10 45.10 45.80 - - 200 9,000 45.000 12.01 12.01 12.20 - - 751 11.983 0.22%
2003-07-25 0 45.00 44.40 45.00 - - 0 0 - 11.98 11.82 11.98 - - 0 - 0.00%
2003-07-24 0 45.00 45.00 - - - 0 0 - 11.98 11.98 - - - 0 - 0.22%
2003-07-23 0 44.90 44.70 44.90 44.90 44.90 3,000 134,700 44.900 11.96 11.90 11.96 11.96 11.96 11,266 11.956 0.22%
2003-07-22 0 44.80 44.60 45.50 - - 0 0 - 11.93 11.88 12.12 - - 0 - 0.00%
2003-07-21 0 44.80 44.20 - - - 0 0 - 11.93 11.77 - - - 0 - 0.00%
2003-07-18 0 44.80 44.80 - - - 0 0 - 11.93 11.93 - - - 0 - 0.00%
2003-07-17 0 44.80 44.40 45.50 - - 10,312 461,978 44.800 11.93 11.82 12.12 - - 38,725 11.930 0.00%
2003-07-16 0 44.80 44.60 45.50 44.80 44.80 600 26,880 44.800 11.93 11.88 12.12 11.93 11.93 2,253 11.930 -0.44%
2003-07-15 0 45.00 44.60 45.80 - - 0 0 - 11.98 11.88 12.20 - - 0 - 0.00%
2003-07-14 0 45.00 45.00 45.40 45.00 45.00 2,400 108,000 45.000 11.98 11.98 12.09 11.98 11.98 9,013 11.983 0.00%
2003-07-11 0 45.00 45.00 45.30 45.00 45.00 2,400 108,000 45.000 11.98 11.98 12.06 11.98 11.98 9,013 11.983 0.00%
2003-07-10 0 45.00 45.00 45.20 45.00 45.00 957 42,987 44.918 11.98 11.98 12.04 11.98 11.98 3,594 11.961 0.00%
2003-07-09 0 45.00 45.00 - 45.00 45.00 2,577 115,965 45.000 11.98 11.98 - 11.98 11.98 9,677 11.983 0.00%
2003-07-08 0 45.00 45.00 45.30 45.00 45.00 4,800 216,000 45.000 11.98 11.98 12.06 11.98 11.98 18,025 11.983 -0.66%
2003-07-07 0 45.30 - 45.30 - - 0 0 - 12.06 - 12.06 - - 0 - 0.00%
2003-07-04 0 45.30 - - - - 0 0 - 12.06 - - - - 0 - 0.00%
2003-07-03 0 45.30 - 45.60 - - 0 0 - 12.06 - 12.14 - - 0 - 0.00%
2003-07-02 0 45.30 44.60 45.30 45.00 45.50 2,600 117,300 45.115 12.06 11.88 12.06 11.98 12.12 9,764 12.014 0.67%
2003-06-30 0 45.00 44.60 45.00 45.00 45.00 6,400 288,000 45.000 11.98 11.88 11.98 11.98 11.98 24,034 11.983 -0.66%
2003-06-27 0 45.30 45.00 45.30 45.30 45.30 400 18,120 45.300 12.06 11.98 12.06 12.06 12.06 1,502 12.063 0.44%
2003-06-26 0 45.10 45.10 45.40 45.10 45.10 1,000 45,100 45.100 12.01 12.01 12.09 12.01 12.01 3,755 12.010 -0.44%
2003-06-25 0 45.30 45.00 45.30 - - 0 0 - 12.06 11.98 12.06 - - 0 - 0.00%
2003-06-24 0 45.30 44.70 45.50 45.00 45.30 12,800 578,340 45.183 12.06 11.90 12.12 11.98 12.06 48,068 12.032 0.00%
2003-06-23 0 45.30 45.30 45.40 45.20 45.40 9,400 425,700 45.287 12.06 12.06 12.09 12.04 12.09 35,300 12.060 0.00%
2003-06-20 0 45.30 45.10 45.50 45.30 45.50 5,600 254,660 45.475 12.06 12.01 12.12 12.06 12.12 21,030 12.110 -0.44%
2003-06-19 0 45.50 45.50 45.60 45.30 45.50 3,400 154,180 45.347 12.12 12.12 12.14 12.06 12.12 12,768 12.075 1.11%
2003-06-18 0 45.00 45.00 45.40 45.00 45.00 1,000 45,000 45.000 11.98 11.98 12.09 11.98 11.98 3,755 11.983 0.00%
2003-06-17 0 45.00 45.00 45.80 45.00 45.00 1,387 62,265 44.892 11.98 11.98 12.20 11.98 11.98 5,209 11.954 1.35%
2003-06-16 0 44.40 44.00 45.00 44.40 44.50 2,000 88,820 44.410 11.82 11.72 11.98 11.82 11.85 7,511 11.826 0.00%
2003-06-13 0 44.40 44.40 45.00 44.40 44.60 857 38,148 44.513 11.82 11.82 11.98 11.82 11.88 3,218 11.853 -0.89%
2003-06-12 0 44.80 44.20 44.80 45.00 45.00 1,400 63,000 45.000 11.93 11.77 11.93 11.98 11.98 5,257 11.983 0.90%
2003-06-11 0 44.40 44.40 44.80 44.30 44.60 2,700 119,920 44.415 11.82 11.82 11.93 11.80 11.88 10,139 11.827 0.23%
2003-06-10 0 44.30 44.20 45.00 - - 0 0 - 11.80 11.77 11.98 - - 0 - 0.00%
2003-06-09 0 44.30 44.00 - - - 0 0 - 11.80 11.72 - - - 0 - 0.00%
2003-06-06 0 44.30 44.20 45.00 - - 0 0 - 11.80 11.77 11.98 - - 0 - 0.00%
2003-06-05 0 44.30 44.00 - 43.80 44.30 400 17,620 44.050 11.80 11.72 - 11.66 11.80 1,502 11.730 0.68%
2003-06-03 0 44.00 44.00 44.40 43.80 43.80 857 37,525 43.786 11.72 11.72 11.82 11.66 11.66 3,218 11.660 0.46%
2003-06-02 0 43.80 43.80 44.40 43.80 44.00 2,668 117,271 43.955 11.66 11.66 11.82 11.66 11.72 10,019 11.705 -0.68%
2003-05-30 0 44.10 44.00 - 44.10 44.20 3,800 167,820 44.163 11.74 11.72 - 11.74 11.77 14,270 11.760 -0.23%
2003-05-29 0 44.20 44.20 44.80 - - 0 0 - 11.77 11.77 11.93 - - 0 - 0.00%
2003-05-28 0 44.20 44.20 45.00 - - 0 0 - 11.77 11.77 11.98 - - 0 - 0.45%
2003-05-27 0 44.00 44.00 45.00 44.00 44.10 3,000 132,080 44.027 11.72 11.72 11.98 11.72 11.74 11,266 11.724 -0.90%
2003-05-26 0 44.40 44.40 45.00 43.80 43.80 1,000 43,800 43.800 11.82 11.82 11.98 11.66 11.66 3,755 11.664 2.30%
2003-05-23 0 43.40 43.40 - 43.40 43.40 2,000 86,800 43.400 11.56 11.56 - 11.56 11.56 7,511 11.557 -0.23%
2003-05-22 0 43.50 43.50 - - - 0 0 - 11.58 11.58 - - - 0 - 0.00%
2003-05-21 0 43.50 43.30 43.80 - - 0 0 - 11.58 11.53 11.66 - - 0 - 0.00%
2003-05-20 0 43.50 43.50 43.80 43.50 43.50 2,000 87,000 43.500 11.58 11.58 11.66 11.58 11.58 7,511 11.584 -0.68%
2003-05-19 0 43.80 43.80 44.20 - - 0 0 - 11.66 11.66 11.77 - - 0 - 0.92%
2003-05-16 0 43.40 43.20 43.70 43.40 43.40 2,000 86,800 43.400 11.56 11.50 11.64 11.56 11.56 7,511 11.557 0.93%
2003-05-15 0 43.00 43.00 - 43.00 43.00 3,600 154,800 43.000 11.45 11.45 - 11.45 11.45 13,519 11.450 0.00%
2003-05-14 0 43.00 42.90 43.70 43.00 43.00 6,800 292,400 43.000 11.45 11.42 11.64 11.45 11.45 25,536 11.450 0.23%
2003-05-13 0 42.90 42.90 43.00 42.90 43.00 1,400 60,160 42.971 11.42 11.42 11.45 11.42 11.45 5,257 11.443 -0.23%
2003-05-12 0 43.00 42.80 43.00 42.80 43.00 1,600 68,680 42.925 11.45 11.40 11.45 11.40 11.45 6,008 11.431 0.00%
2003-05-09 0 43.00 42.60 43.00 - - 0 0 - 11.45 11.34 11.45 - - 0 - 0.00%
2003-05-07 0 43.00 42.80 43.00 43.00 43.00 200 8,600 43.000 11.45 11.40 11.45 11.45 11.45 751 11.450 0.00%
2003-05-06 0 43.00 42.70 43.00 42.80 43.00 12,200 524,400 42.984 11.45 11.37 11.45 11.40 11.45 45,815 11.446 0.00%
2003-05-05 0 43.00 42.60 - - - 0 0 - 11.45 11.34 - - - 0 - 0.00%
2003-05-02 0 43.00 42.80 - - - 0 0 - 11.45 11.40 - - - 0 - 0.00%
2003-04-30 0 43.00 43.00 43.80 - - 0 0 - 11.45 11.45 11.66 - - 0 - 0.00%
2003-04-29 0 43.00 42.90 - 42.80 43.00 2,400 103,120 42.967 11.45 11.42 - 11.40 11.45 9,013 11.442 0.00%
2003-04-28 0 43.00 42.50 43.00 43.00 43.40 1,400 60,360 43.114 11.45 11.32 11.45 11.45 11.56 5,257 11.481 -2.05%
2003-04-25 0 43.90 - 43.90 - - 0 0 - 11.69 - 11.69 - - 0 - -0.23%
2003-04-24 0 44.00 44.00 44.40 43.50 44.40 2,800 123,000 43.929 11.72 11.72 11.82 11.58 11.82 10,515 11.698 -2.22%
2003-04-23 0 45.00 44.40 45.00 - - 0 0 - 11.98 11.82 11.98 - - 0 - 0.00%
2003-04-22 0 45.00 - 45.00 - - 0 0 - 11.98 - 11.98 - - 0 - 0.00%
2003-04-17 0 45.00 44.30 45.00 - - 0 0 - 11.98 11.80 11.98 - - 0 - 0.00%
2003-04-16 0 45.00 44.00 45.30 45.00 45.00 2,600 117,000 45.000 11.98 11.72 12.06 11.98 11.98 9,764 11.983 1.12%
2003-04-15 0 44.50 44.50 45.00 44.50 44.50 400 17,800 44.500 11.85 11.85 11.98 11.85 11.85 1,502 11.850 0.00%
2003-04-14 0 44.50 44.50 45.00 43.90 44.50 1,800 79,740 44.300 11.85 11.85 11.98 11.69 11.85 6,760 11.797 -0.45%
2003-04-11 0 44.70 44.00 - - - 0 0 - 11.90 11.72 - - - 0 - 0.00%
2003-04-10 0 44.70 44.00 45.30 44.70 44.70 1,000 44,700 44.700 11.90 11.72 12.06 11.90 11.90 3,755 11.903 -1.76%
2003-04-09 0 45.50 - 45.50 - - 0 0 - 12.12 - 12.12 - - 0 - 0.00%
2003-04-08 0 45.50 - 45.50 - - 0 0 - 12.12 - 12.12 - - 0 - 0.00%
2003-04-07 0 45.50 - 45.50 - - 0 0 - 12.12 - 12.12 - - 0 - 0.00%
2003-04-04 0 45.50 - 46.00 - - 0 0 - 12.12 - 12.25 - - 0 - 0.00%
2003-04-03 0 45.50 - 46.00 - - 0 0 - 12.12 - 12.25 - - 0 - 0.00%
2003-04-02 0 45.50 - 45.50 - - 0 0 - 12.12 - 12.12 - - 0 - 0.00%
2003-04-01 0 45.50 - 45.50 - - 0 0 - 12.12 - 12.12 - - 0 - 0.00%
2003-03-31 0 45.50 - 45.50 - - 0 0 - 12.12 - 12.12 - - 0 - -0.22%
2003-03-28 0 45.60 - 45.80 - - 0 0 - 12.14 - 12.20 - - 0 - 0.00%
2003-03-27 0 45.60 43.80 45.60 44.00 45.60 1,800 79,680 44.267 12.14 11.66 12.14 11.72 12.14 6,760 11.788 3.64%
2003-03-26 0 44.00 43.70 44.80 - - 0 0 - 11.72 11.64 11.93 - - 0 - 0.00%
2003-03-25 0 44.00 44.00 44.80 44.00 44.00 4,400 193,600 44.000 11.72 11.72 11.93 11.72 11.72 16,523 11.717 -0.45%
2003-03-24 0 44.20 44.20 44.50 44.00 44.00 200 8,800 44.000 11.77 11.77 11.85 11.72 11.72 751 11.717 -0.67%
2003-03-21 0 44.50 44.30 45.50 44.40 44.50 2,600 115,600 44.462 11.85 11.80 12.12 11.82 11.85 9,764 11.840 0.23%
2003-03-20 0 44.90 44.80 45.90 - - 0 0 - 11.82 11.80 12.09 - - 0 - 0.00%
2003-03-19 0 44.90 44.80 45.90 - - 0 0 - 11.82 11.80 12.09 - - 0 - 0.00%
2003-03-18 0 44.90 44.60 46.60 44.60 45.60 1,000 44,980 44.980 11.82 11.74 12.27 11.74 12.01 3,798 11.844 0.67%
2003-03-17 0 44.60 44.50 45.00 44.60 44.60 2,200 98,120 44.600 11.74 11.72 11.85 11.74 11.74 8,355 11.744 -0.89%
2003-03-14 0 45.00 44.60 45.00 45.00 45.30 2,600 117,320 45.123 11.85 11.74 11.85 11.85 11.93 9,874 11.882 -0.44%
2003-03-13 0 45.20 45.20 45.50 45.20 45.20 1,800 81,360 45.200 11.90 11.90 11.98 11.90 11.90 6,836 11.902 -0.66%
2003-03-12 0 45.50 45.40 46.00 45.50 45.50 4,800 218,400 45.500 11.98 11.95 12.11 11.98 11.98 18,228 11.981 -0.22%
2003-03-11 0 45.60 45.00 46.00 - - 0 0 - 12.01 11.85 12.11 - - 0 - 0.00%
2003-03-10 0 45.60 45.60 47.00 45.60 45.60 400 18,240 45.600 12.01 12.01 12.38 12.01 12.01 1,519 12.008 -1.51%
2003-03-07 0 46.30 45.60 46.80 - - 0 0 - 12.19 12.01 12.32 - - 0 - 0.00%
2003-03-06 0 46.30 46.00 47.00 46.30 46.40 1,600 74,180 46.363 12.19 12.11 12.38 12.19 12.22 6,076 12.208 -1.49%
2003-03-05 0 47.00 46.80 47.00 - - 0 0 - 12.38 12.32 12.38 - - 0 - 0.00%
2003-03-04 0 47.00 46.60 47.80 47.00 47.80 1,600 75,620 47.263 12.38 12.27 12.59 12.38 12.59 6,076 12.445 -1.67%
2003-03-03 0 47.80 47.10 47.80 48.00 48.00 1,000 48,000 48.000 12.59 12.40 12.59 12.64 12.64 3,798 12.640 0.00%
2003-02-28 0 47.80 46.70 48.00 47.00 47.80 3,818 181,046 47.419 12.59 12.30 12.64 12.38 12.59 14,499 12.487 2.36%
2003-02-27 0 46.70 46.20 - - - 0 0 - 12.30 12.17 - - - 0 - 0.00%
2003-02-26 0 46.70 46.50 47.00 - - 0 0 - 12.30 12.24 12.38 - - 0 - 0.00%
2003-02-25 0 46.70 46.10 47.00 - - 0 0 - 12.30 12.14 12.38 - - 0 - 0.00%
2003-02-24 0 46.70 46.30 47.30 46.70 46.70 200 9,340 46.700 12.30 12.19 12.46 12.30 12.30 760 12.297 -0.43%
2003-02-21 0 46.90 46.90 47.30 - - 0 0 - 12.35 12.35 12.46 - - 0 - 0.86%
2003-02-20 0 46.50 46.50 47.30 46.50 46.50 600 27,900 46.500 12.24 12.24 12.46 12.24 12.24 2,279 12.245 1.09%
2003-02-19 0 46.00 46.00 46.40 - - 0 0 - 12.11 12.11 12.22 - - 0 - 0.44%
2003-02-18 0 45.80 45.60 - - - 0 0 - 12.06 12.01 - - - 0 - 0.00%
2003-02-17 0 45.80 45.80 46.10 45.60 45.70 1,200 54,740 45.617 12.06 12.06 12.14 12.01 12.03 4,557 12.012 -0.65%
2003-02-14 0 46.10 46.10 - 46.00 46.00 200 9,200 46.000 12.14 12.14 - 12.11 12.11 760 12.113 0.00%
2003-02-13 0 46.10 46.10 46.50 46.00 46.10 1,200 55,220 46.017 12.14 12.14 12.24 12.11 12.14 4,557 12.117 -0.86%
2003-02-12 0 46.50 46.30 46.70 46.50 46.50 1,000 46,500 46.500 12.24 12.19 12.30 12.24 12.24 3,798 12.245 -0.43%
2003-02-11 0 46.70 46.50 47.00 - - 0 0 - 12.30 12.24 12.38 - - 0 - 0.00%
2003-02-10 0 46.70 46.50 - 46.60 46.70 800 37,320 46.650 12.30 12.24 - 12.27 12.30 3,038 12.284 0.21%
2003-02-07 0 46.60 46.60 46.80 - - 0 0 - 12.27 12.27 12.32 - - 0 - 0.00%
2003-02-06 0 46.60 46.60 46.90 46.60 46.90 2,000 93,480 46.740 12.27 12.27 12.35 12.27 12.35 7,595 12.308 -0.21%
2003-02-05 0 46.70 46.20 47.00 46.70 47.00 2,000 93,740 46.870 12.30 12.17 12.38 12.30 12.38 7,595 12.342 -0.85%
2003-02-04 0 47.10 47.10 47.80 - - 0 0 - 12.40 12.40 12.59 - - 0 - 0.00%
2003-01-30 0 47.10 47.00 47.10 47.10 47.10 3,000 141,300 47.100 12.40 12.38 12.40 12.40 12.40 11,393 12.403 0.00%
2003-01-29 0 47.10 46.70 47.90 - - 0 0 - 12.40 12.30 12.61 - - 0 - 0.00%
2003-01-28 0 47.10 46.80 47.10 - - 0 0 - 12.40 12.32 12.40 - - 0 - 0.00%
2003-01-27 0 47.10 47.10 47.90 47.10 47.10 400 18,840 47.100 12.40 12.40 12.61 12.40 12.40 1,519 12.403 -1.67%
2003-01-24 0 47.90 - 48.50 - - 0 0 - 12.61 - 12.77 - - 0 - 0.00%
2003-01-23 0 47.90 47.50 48.50 - - 0 0 - 12.61 12.51 12.77 - - 0 - 0.00%
2003-01-22 0 47.90 47.50 48.50 - - 0 0 - 12.61 12.51 12.77 - - 0 - 0.00%
2003-01-21 0 47.90 47.90 48.50 47.80 47.80 200 9,560 47.800 12.61 12.61 12.77 12.59 12.59 760 12.587 -0.21%
2003-01-20 0 48.00 47.60 48.40 48.00 48.00 1,200 57,600 48.000 12.64 12.53 12.74 12.64 12.64 4,557 12.640 -0.83%
2003-01-17 0 48.40 48.00 48.40 48.40 48.40 2,800 135,520 48.400 12.74 12.64 12.74 12.74 12.74 10,633 12.745 0.00%
2003-01-16 0 48.40 48.00 48.50 48.40 48.40 2,600 125,840 48.400 12.74 12.64 12.77 12.74 12.74 9,874 12.745 0.00%
2003-01-15 0 48.40 48.30 48.60 48.30 48.40 6,800 328,500 48.309 12.74 12.72 12.80 12.72 12.74 25,824 12.721 0.21%
2003-01-14 0 48.30 48.20 48.40 48.20 48.30 6,000 289,400 48.233 12.72 12.69 12.74 12.69 12.72 22,786 12.701 0.21%
2003-01-13 0 48.20 47.70 48.20 - - 0 0 - 12.69 12.56 12.69 - - 0 - -0.41%
2003-01-10 0 48.40 48.10 48.40 48.00 48.40 6,200 298,600 48.161 12.74 12.67 12.74 12.64 12.74 23,545 12.682 0.62%
2003-01-09 0 48.10 48.10 48.20 48.00 48.00 1,200 57,600 48.000 12.67 12.67 12.69 12.64 12.64 4,557 12.640 0.21%
2003-01-08 0 48.00 47.80 - 48.00 48.00 200 9,600 48.000 12.64 12.59 - 12.64 12.64 760 12.640 0.00%
2003-01-07 0 48.00 47.70 48.50 - - 0 0 - 12.64 12.56 12.77 - - 0 - 0.00%
2003-01-06 0 48.00 47.80 48.80 - - 0 0 - 12.64 12.59 12.85 - - 0 - 0.00%
2003-01-03 0 48.00 48.00 48.50 47.70 48.00 3,200 153,300 47.906 12.64 12.64 12.77 12.56 12.64 12,152 12.615 1.91%
2003-01-02 0 47.10 47.10 47.50 - - 0 0 - 12.40 12.40 12.51 - - 0 - 0.21%
2002-12-31 0 47.00 46.60 48.00 - - 0 0 - 12.38 12.27 12.64 - - 0 - 0.00%
2002-12-30 0 47.00 46.80 47.50 - - 0 0 - 12.38 12.32 12.51 - - 0 - 0.00%
2002-12-27 0 47.00 47.00 47.50 47.00 47.00 400 18,800 47.000 12.38 12.38 12.51 12.38 12.38 1,519 12.376 -1.26%
2002-12-24 0 47.60 47.20 47.60 47.60 47.60 400 19,040 47.600 12.53 12.43 12.53 12.53 12.53 1,519 12.534 0.00%
2002-12-23 0 47.60 47.60 48.30 47.50 47.50 3,000 142,500 47.500 12.53 12.53 12.72 12.51 12.51 11,393 12.508 0.21%
2002-12-20 0 47.50 47.50 48.00 47.50 47.50 1,400 66,500 47.500 12.51 12.51 12.64 12.51 12.51 5,317 12.508 -1.04%
2002-12-19 0 48.00 47.60 48.00 48.00 48.10 4,400 211,420 48.050 12.64 12.53 12.64 12.64 12.67 16,709 12.653 -1.03%
2002-12-18 0 48.50 48.30 48.50 48.50 48.70 5,400 262,600 48.630 12.77 12.72 12.77 12.77 12.82 20,507 12.805 -0.61%
2002-12-17 0 48.80 48.80 49.00 48.80 48.80 200 9,760 48.800 12.85 12.85 12.90 12.85 12.85 760 12.850 -0.61%
2002-12-16 0 49.10 48.70 49.70 49.10 49.10 400 19,640 49.100 12.93 12.82 13.09 12.93 12.93 1,519 12.929 -1.21%
2002-12-13 0 49.70 49.10 49.70 - - 0 0 - 13.09 12.93 13.09 - - 0 - -0.20%
2002-12-12 0 49.80 49.10 49.80 49.80 49.80 2,000 99,600 49.800 13.11 12.93 13.11 13.11 13.11 7,595 13.114 0.00%
2002-12-11 0 49.80 49.10 49.90 49.80 49.80 8,800 438,240 49.800 13.11 12.93 13.14 13.11 13.11 33,419 13.114 0.00%
2002-12-10 0 49.80 49.80 50.00 49.80 50.00 14,000 697,640 49.831 13.11 13.11 13.17 13.11 13.17 53,166 13.122 -0.40%
2002-12-09 0 50.00 49.80 50.00 49.80 50.00 17,200 859,840 49.991 13.17 13.11 13.17 13.11 13.17 65,319 13.164 2.04%
2002-12-06 0 49.00 49.00 50.00 48.40 49.80 1,600 77,840 48.650 12.90 12.90 13.17 12.74 13.11 6,076 12.811 -0.20%
2002-12-05 0 49.10 49.10 - 48.20 48.50 400 19,340 48.350 12.93 12.93 - 12.69 12.77 1,519 12.732 1.24%
2002-12-04 0 48.50 48.50 - 48.50 48.60 1,800 87,400 48.556 12.77 12.77 - 12.77 12.80 6,836 12.786 -1.02%
2002-12-03 0 49.00 49.00 49.50 49.00 49.40 4,000 196,380 49.095 12.90 12.90 13.03 12.90 13.01 15,190 12.928 -1.01%
2002-12-02 0 49.50 49.50 49.80 49.50 49.50 1,200 59,400 49.500 13.03 13.03 13.11 13.03 13.03 4,557 13.035 -1.00%
2002-11-29 0 50.00 49.80 50.00 50.00 50.25 4,743 237,814 50.140 13.17 13.11 13.17 13.17 13.23 18,012 13.203 0.00%
2002-11-28 0 50.00 49.80 50.00 50.00 50.25 12,200 610,700 50.057 13.17 13.11 13.17 13.17 13.23 46,331 13.181 -1.48%
2002-11-27 0 50.75 50.00 50.75 51.00 51.00 1,000 51,000 51.000 13.36 13.17 13.36 13.43 13.43 3,798 13.430 1.50%
2002-11-26 0 50.00 50.00 51.00 50.00 50.75 3,400 171,100 50.324 13.17 13.17 13.43 13.17 13.36 12,912 13.251 -0.99%
2002-11-25 0 51.50 51.50 52.00 51.50 52.00 2,400 123,700 51.542 13.30 13.30 13.43 13.30 13.43 9,295 13.309 -0.96%
2002-11-22 0 52.00 51.00 52.00 52.00 52.00 1,400 72,800 52.000 13.43 13.17 13.43 13.43 13.43 5,422 13.427 0.48%
2002-11-21 0 51.75 51.25 51.75 51.50 51.75 11,200 577,100 51.527 13.36 13.23 13.36 13.30 13.36 43,375 13.305 0.49%
2002-11-20 0 51.50 51.50 51.75 51.00 51.50 2,200 112,600 51.182 13.30 13.30 13.36 13.17 13.30 8,520 13.216 0.49%
2002-11-19 0 51.25 51.00 52.00 51.25 51.50 2,200 112,800 51.273 13.23 13.17 13.43 13.23 13.30 8,520 13.239 -0.49%
2002-11-18 0 51.50 51.50 51.75 51.00 51.50 5,600 287,050 51.259 13.30 13.30 13.36 13.17 13.30 21,688 13.236 -0.48%
2002-11-15 0 51.75 51.75 52.00 51.50 52.00 11,000 569,450 51.768 13.36 13.36 13.43 13.30 13.43 42,601 13.367 -0.48%
2002-11-14 0 52.00 51.50 52.00 51.75 52.00 26,200 1,356,350 51.769 13.43 13.30 13.43 13.36 13.43 101,467 13.367 0.97%
2002-11-13 0 51.50 51.50 51.75 51.50 51.50 3,800 195,700 51.500 13.30 13.30 13.36 13.30 13.30 14,717 13.298 0.00%
2002-11-12 0 51.50 51.00 51.50 51.00 51.50 7,000 360,100 51.443 13.30 13.17 13.30 13.17 13.30 27,110 13.283 0.98%
2002-11-11 0 51.00 51.00 51.50 51.00 51.00 11,000 561,000 51.000 13.17 13.17 13.30 13.17 13.17 42,601 13.169 -0.97%
2002-11-08 0 51.50 51.50 52.00 51.00 51.50 7,200 367,600 51.056 13.30 13.30 13.43 13.17 13.30 27,884 13.183 0.00%
2002-11-07 0 51.50 51.50 52.00 51.00 51.50 5,400 277,800 51.444 13.30 13.30 13.43 13.17 13.30 20,913 13.284 0.00%
2002-11-06 0 51.50 51.00 51.50 51.00 51.75 12,800 657,900 51.398 13.30 13.17 13.30 13.17 13.36 49,572 13.272 0.00%
2002-11-05 0 51.50 50.50 51.50 51.00 51.50 3,000 154,100 51.367 13.30 13.04 13.30 13.17 13.30 11,618 13.263 0.98%
2002-11-04 0 51.00 50.50 51.00 49.90 51.00 9,000 454,000 50.444 13.17 13.04 13.17 12.88 13.17 34,855 13.025 -0.00%
2002-11-01 0 69.00 69.00 69.75 69.00 69.75 14,631 1,016,808 69.497 13.17 13.17 13.31 13.17 13.31 76,661 13.264 -0.72%
2002-10-31 0 69.50 69.00 69.50 69.25 71.00 31,000 2,175,350 70.173 13.26 13.17 13.26 13.22 13.55 162,429 13.393 -0.36%
2002-10-30 0 69.75 69.50 70.00 69.50 69.75 8,400 585,100 69.655 13.31 13.26 13.36 13.26 13.31 44,013 13.294 1.09%
2002-10-29 0 69.00 69.00 70.00 69.00 70.50 9,400 654,600 69.638 13.17 13.17 13.36 13.17 13.46 49,253 13.291 -1.43%
2002-10-28 0 70.00 69.50 70.00 68.50 70.00 32,200 2,220,900 68.972 13.36 13.26 13.36 13.07 13.36 168,717 13.163 1.08%
2002-10-25 0 69.25 69.00 69.50 68.50 69.50 21,600 1,491,750 69.063 13.22 13.17 13.26 13.07 13.26 113,177 13.181 1.84%
2002-10-24 0 68.00 68.00 68.50 68.00 68.00 33,200 2,257,600 68.000 12.98 12.98 13.07 12.98 12.98 173,957 12.978 1.12%
2002-10-23 0 67.25 67.00 67.50 67.25 68.50 44,400 3,001,900 67.610 12.83 12.79 12.88 12.83 13.07 232,641 12.904 2.67%
2002-10-22 0 65.50 64.00 65.75 65.00 69.50 44,816 3,013,594 67.244 12.50 12.21 12.55 12.41 13.26 234,820 12.834 3.15%
2002-10-21 0 63.50 63.25 63.50 63.00 63.50 6,000 380,200 63.367 12.12 12.07 12.12 12.02 12.12 31,438 12.094 -0.78%
2002-10-18 0 64.00 63.50 64.00 64.00 64.00 4,200 268,800 64.000 12.21 12.12 12.21 12.21 12.21 22,007 12.215 0.00%
2002-10-17 0 64.00 64.00 65.25 63.75 64.00 6,600 422,150 63.962 12.21 12.21 12.45 12.17 12.21 34,582 12.207 -0.78%
2002-10-16 0 64.50 64.25 64.50 64.50 64.75 10,000 646,000 64.600 12.31 12.26 12.31 12.31 12.36 52,397 12.329 -0.39%
2002-10-15 0 64.75 64.50 65.00 64.75 65.50 4,600 298,250 64.837 12.36 12.31 12.41 12.36 12.50 24,102 12.374 -0.38%
2002-10-11 0 65.00 64.50 65.25 65.00 65.50 4,000 260,900 65.225 12.41 12.31 12.45 12.41 12.50 20,959 12.448 -0.38%
2002-10-10 0 65.25 64.75 65.25 64.50 65.25 2,400 155,700 64.875 12.45 12.36 12.45 12.31 12.45 12,575 12.382 -0.38%
2002-10-09 0 65.50 64.75 65.50 65.00 65.50 1,400 91,400 65.286 12.50 12.36 12.50 12.41 12.50 7,336 12.460 0.77%
2002-10-08 0 65.00 64.25 65.00 64.00 65.00 3,800 244,400 64.316 12.41 12.26 12.41 12.21 12.41 19,911 12.275 -0.38%
2002-10-07 0 65.25 65.00 66.50 65.25 65.25 1,000 65,250 65.250 12.45 12.41 12.69 12.45 12.45 5,240 12.453 -1.14%
2002-10-04 0 66.00 65.75 66.50 65.75 66.00 2,800 184,600 65.929 12.60 12.55 12.69 12.55 12.60 14,671 12.583 0.00%
2002-10-03 0 66.00 64.75 66.75 - - 0 0 - 12.60 12.36 12.74 - - 0 - 0.00%
2002-10-02 0 66.00 65.50 66.75 66.00 66.75 3,600 238,900 66.361 12.60 12.50 12.74 12.60 12.74 18,863 12.665 -0.75%
2002-09-30 0 66.50 65.25 66.50 - - 0 0 - 12.69 12.45 12.69 - - 0 - 0.00%
2002-09-27 0 66.50 65.50 66.75 66.50 66.50 1,800 119,700 66.500 12.69 12.50 12.74 12.69 12.69 9,431 12.692 -0.75%
2002-09-26 0 67.00 65.50 66.75 65.50 67.00 1,000 65,800 65.800 12.79 12.50 12.74 12.50 12.79 5,240 12.558 0.75%
2002-09-25 0 66.50 66.00 67.00 66.00 66.50 2,800 185,400 66.214 12.69 12.60 12.79 12.60 12.69 14,671 12.637 0.00%
2002-09-24 0 66.50 65.50 66.50 65.25 66.50 1,000 65,550 65.550 12.69 12.50 12.69 12.45 12.69 5,240 12.510 0.00%
2002-09-23 0 66.50 66.50 67.00 66.50 66.75 3,205 213,735 66.688 12.69 12.69 12.79 12.69 12.74 16,793 12.728 0.00%
2002-09-20 0 66.50 66.50 67.00 66.50 67.50 11,200 750,300 66.991 12.69 12.69 12.79 12.69 12.88 58,684 12.785 -2.92%
2002-09-19 0 68.50 68.00 68.50 68.00 68.50 5,400 367,900 68.130 13.07 12.98 13.07 12.98 13.07 28,294 13.003 1.11%
2002-09-18 0 67.75 67.25 67.75 67.75 67.75 1,000 67,750 67.750 12.93 12.83 12.93 12.93 12.93 5,240 12.930 -1.09%
2002-09-17 0 68.50 67.50 68.50 68.50 68.50 2,400 164,400 68.500 13.07 12.88 13.07 13.07 13.07 12,575 13.073 0.00%
2002-09-16 0 68.50 68.00 68.50 68.50 68.50 2,187 149,155 68.201 13.07 12.98 13.07 13.07 13.07 11,459 13.016 0.74%
2002-09-13 0 68.00 68.00 68.25 68.00 68.50 3,200 218,000 68.125 12.98 12.98 13.03 12.98 13.07 16,767 13.002 -0.73%
2002-09-12 0 68.50 68.25 69.00 - - 0 0 - 13.07 13.03 13.17 - - 0 - 0.00%
2002-09-11 0 68.50 68.50 69.00 - - 0 0 - 13.07 13.07 13.17 - - 0 - 0.00%
2002-09-10 0 68.50 68.00 68.75 - - 0 0 - 13.07 12.98 13.12 - - 0 - 0.00%
2002-09-09 0 68.50 68.25 68.50 68.50 68.50 1,400 95,900 68.500 13.07 13.03 13.07 13.07 13.07 7,336 13.073 -0.72%
2002-09-06 0 69.00 68.50 69.00 69.00 69.00 3,600 248,400 69.000 13.17 13.07 13.17 13.17 13.17 18,863 13.169 0.00%
2002-09-05 0 69.00 68.75 69.00 69.00 69.00 6,600 455,400 69.000 13.17 13.12 13.17 13.17 13.17 34,582 13.169 -0.36%
2002-09-04 0 69.25 68.50 69.25 68.50 69.25 28,000 1,927,250 68.830 13.22 13.07 13.22 13.07 13.22 146,710 13.136 0.36%
2002-09-03 0 69.00 68.50 69.50 68.75 69.75 24,600 1,708,800 69.463 13.17 13.07 13.26 13.12 13.31 128,895 13.257 -0.72%
2002-09-02 0 69.50 69.00 69.50 69.25 70.00 22,800 1,584,300 69.487 13.26 13.17 13.26 13.22 13.36 119,464 13.262 -0.71%
2002-08-30 0 70.00 70.00 70.50 68.25 70.00 31,200 2,158,250 69.175 13.36 13.36 13.46 13.03 13.36 163,477 13.202 2.19%
2002-08-29 0 68.50 68.25 68.50 68.50 68.50 2,200 150,700 68.500 13.07 13.03 13.07 13.07 13.07 11,527 13.073 0.00%
2002-08-28 0 68.50 68.00 68.50 68.50 69.00 6,400 439,500 68.672 13.07 12.98 13.07 13.07 13.17 33,534 13.106 -2.14%
2002-08-27 0 70.00 68.50 70.00 68.50 70.00 26,000 1,798,500 69.173 13.36 13.07 13.36 13.07 13.36 136,231 13.202 0.00%
2002-08-26 0 70.00 70.00 71.00 69.25 70.00 3,800 265,300 69.816 13.36 13.36 13.55 13.22 13.36 19,911 13.325 0.72%
2002-08-23 0 69.50 68.50 69.50 69.50 69.50 1,000 69,500 69.500 13.26 13.07 13.26 13.26 13.26 5,240 13.264 0.36%
2002-08-22 0 69.25 69.25 70.00 68.25 68.50 8,400 575,300 68.488 13.22 13.22 13.36 13.03 13.07 44,013 13.071 1.09%
2002-08-21 0 68.50 68.25 68.50 68.50 70.00 14,400 993,350 68.983 13.07 13.03 13.07 13.07 13.36 75,451 13.165 -1.08%
2002-08-20 0 69.25 69.00 70.00 69.00 69.50 7,000 484,350 69.193 13.22 13.17 13.36 13.17 13.26 36,678 13.206 0.36%
2002-08-19 0 69.00 69.00 69.75 69.00 69.75 3,356 231,997 69.129 13.17 13.17 13.31 13.17 13.31 17,584 13.193 -1.08%
2002-08-16 0 69.75 69.00 69.75 69.50 70.00 3,800 264,800 69.684 13.31 13.17 13.31 13.26 13.36 19,911 13.299 -0.36%
2002-08-15 0 70.00 69.50 70.25 68.50 72.00 22,200 1,528,900 68.869 13.36 13.26 13.41 13.07 13.74 116,320 13.144 3.70%
2002-08-14 1 67.50 - - - - 0 0 - 12.88 - - - - 0 - 0.00%
2002-08-13 0 67.50 67.25 68.00 67.50 67.50 1,000 67,500 67.500 12.88 12.83 12.98 12.88 12.88 5,240 12.883 -0.74%
2002-08-12 0 68.00 66.75 68.00 - - 0 0 - 12.98 12.74 12.98 - - 0 - 0.00%
2002-08-09 0 68.00 66.50 69.00 - - 0 0 - 12.98 12.69 13.17 - - 0 - 0.00%
2002-08-08 0 68.00 66.50 70.00 - - 0 0 - 12.98 12.69 13.36 - - 0 - 0.00%
2002-08-07 0 68.00 66.50 68.00 - - 0 0 - 12.98 12.69 12.98 - - 0 - -0.73%
2002-08-06 0 68.50 66.50 68.50 - - 0 0 - 13.07 12.69 13.07 - - 0 - -0.36%
2002-08-05 0 68.75 67.00 68.75 - - 0 0 - 13.12 12.79 13.12 - - 0 - 0.00%
2002-08-02 0 68.75 67.25 68.75 67.50 69.00 4,000 273,000 68.250 13.12 12.83 13.12 12.88 13.17 20,959 13.026 -1.79%
2002-08-01 0 70.00 68.00 70.50 70.00 70.00 200 14,000 70.000 13.36 12.98 13.46 13.36 13.36 1,048 13.360 2.94%
2002-07-31 0 68.00 67.00 70.00 - - 0 0 - 12.98 12.79 13.36 - - 0 - 0.00%
2002-07-30 0 68.00 67.00 70.00 - - 0 0 - 12.98 12.79 13.36 - - 0 - 0.00%
2002-07-29 0 68.00 67.00 70.00 - - 0 0 - 12.98 12.79 13.36 - - 0 - 0.00%
2002-07-26 0 68.00 66.50 70.00 68.00 68.25 1,000 68,050 68.050 12.98 12.69 13.36 12.98 13.03 5,240 12.987 -2.86%
2002-07-25 0 70.00 68.50 70.00 - - 0 0 - 13.36 13.07 13.36 - - 0 - 0.00%
2002-07-24 0 70.00 69.00 71.00 70.00 70.00 1,600 112,000 70.000 13.36 13.17 13.55 13.36 13.36 8,383 13.360 -1.75%
2002-07-23 0 71.25 71.25 71.50 70.00 70.00 1,000 70,000 70.000 13.60 13.60 13.65 13.36 13.36 5,240 13.360 0.35%
2002-07-22 0 71.00 68.50 71.00 - - 0 0 - 13.55 13.07 13.55 - - 0 - 0.00%
2002-07-19 0 71.00 70.00 71.00 - - 0 0 - 13.55 13.36 13.55 - - 0 - -1.05%
2002-07-18 0 71.75 70.00 71.75 71.75 71.75 4,200 301,350 71.750 13.69 13.36 13.69 13.69 13.69 22,007 13.694 2.87%
2002-07-17 0 69.75 68.50 71.00 69.75 69.75 200 13,950 69.750 13.31 13.07 13.55 13.31 13.31 1,048 13.312 -2.79%
2002-07-16 0 71.75 69.75 71.75 - - 0 0 - 13.69 13.31 13.69 - - 0 - 0.00%
2002-07-15 0 71.75 70.00 71.75 - - 0 0 - 13.69 13.36 13.69 - - 0 - 0.00%
2002-07-12 0 71.75 70.50 71.75 71.75 72.25 2,800 201,300 71.893 13.69 13.46 13.69 13.69 13.79 14,671 13.721 -0.35%
2002-07-11 0 72.00 71.50 72.00 70.00 72.25 31,800 2,284,550 71.841 13.74 13.65 13.74 13.36 13.79 166,621 13.711 2.86%
2002-07-10 0 70.00 69.00 70.00 70.25 70.25 1,000 70,250 70.250 13.36 13.17 13.36 13.41 13.41 5,240 13.407 -0.36%
2002-07-09 0 70.25 67.00 70.50 68.50 70.25 8,800 599,300 68.102 13.41 12.79 13.46 13.07 13.41 46,109 12.997 0.36%
2002-07-08 0 70.00 69.50 71.75 70.00 70.00 975 68,075 69.821 13.36 13.26 13.69 13.36 13.36 5,109 13.325 0.00%
2002-07-05 0 70.00 70.00 72.00 - - 0 0 - 13.36 13.36 13.74 - - 0 - 0.00%
2002-07-04 0 70.00 69.75 71.50 70.00 70.00 2,000 140,000 70.000 13.36 13.31 13.65 13.36 13.36 10,479 13.360 0.00%
2002-07-03 0 70.00 69.75 71.00 70.00 70.00 2,000 140,000 70.000 13.36 13.31 13.55 13.36 13.36 10,479 13.360 -1.41%
2002-07-02 0 71.00 70.00 71.75 - - 0 0 - 13.55 13.36 13.69 - - 0 - 0.00%
2002-06-28 0 71.00 71.00 71.75 - - 0 0 - 13.55 13.55 13.69 - - 0 - 0.00%
2002-06-27 0 71.00 70.00 72.25 71.00 71.00 1,200 85,200 71.000 13.55 13.36 13.79 13.55 13.55 6,288 13.551 1.07%
2002-06-26 0 70.25 69.75 72.00 70.25 70.25 1,400 98,350 70.250 13.41 13.31 13.74 13.41 13.41 7,336 13.407 -2.43%
2002-06-25 0 72.00 71.00 72.00 - - 0 0 - 13.74 13.55 13.74 - - 0 - 0.00%
2002-06-24 0 72.00 71.25 72.50 72.00 72.00 2,400 172,800 72.000 13.74 13.60 13.84 13.74 13.74 12,575 13.741 0.00%
2002-06-21 0 72.00 70.75 72.00 - - 0 0 - 13.74 13.50 13.74 - - 0 - 0.00%
2002-06-20 0 72.00 71.50 72.00 71.00 72.00 3,600 257,200 71.444 13.74 13.65 13.74 13.55 13.74 18,863 13.635 1.05%
2002-06-19 0 71.25 71.25 71.75 71.25 72.00 2,200 157,750 71.705 13.60 13.60 13.69 13.60 13.74 11,527 13.685 -1.38%
2002-06-18 0 72.25 71.00 72.25 - - 0 0 - 13.79 13.55 13.79 - - 0 - 0.00%
2002-06-17 0 72.25 71.00 72.25 72.50 72.50 200 14,500 72.500 13.79 13.55 13.79 13.84 13.84 1,048 13.837 -0.34%
2002-06-14 0 72.50 71.00 72.50 72.50 72.50 200 14,500 72.500 13.84 13.55 13.84 13.84 13.84 1,048 13.837 0.00%
2002-06-13 0 72.50 70.75 73.50 72.50 72.50 200 14,500 72.500 13.84 13.50 14.03 13.84 13.84 1,048 13.837 1.40%
2002-06-12 0 71.50 70.75 - - - 0 0 - 13.65 13.50 - - - 0 - 0.00%
2002-06-11 0 71.50 71.00 72.50 71.50 71.50 1,400 100,100 71.500 13.65 13.55 13.84 13.65 13.65 7,336 13.646 0.00%
2002-06-10 0 71.50 70.50 73.00 - - 0 0 - 13.65 13.46 13.93 - - 0 - 0.00%
2002-06-07 0 71.50 70.00 72.00 71.50 71.50 400 28,600 71.500 13.65 13.36 13.74 13.65 13.65 2,096 13.646 0.00%
2002-06-06 0 71.50 71.50 73.00 - - 0 0 - 13.65 13.65 13.93 - - 0 - 0.00%
2002-06-05 0 71.50 70.50 71.50 71.50 71.50 1,300 92,800 71.385 13.65 13.46 13.65 13.65 13.65 6,812 13.624 1.42%
2002-06-04 0 70.50 70.00 70.50 - - 0 0 - 13.46 13.36 13.46 - - 0 - -0.35%
2002-06-03 0 70.75 70.50 71.00 70.50 71.00 3,393 239,862 70.693 13.50 13.46 13.55 13.46 13.55 17,778 13.492 0.35%
2002-05-31 0 70.50 70.00 70.50 70.00 70.50 1,400 98,200 70.143 13.46 13.36 13.46 13.36 13.46 7,336 13.387 0.71%
2002-05-30 0 70.00 69.25 70.00 69.50 71.25 3,200 223,750 69.922 13.36 13.22 13.36 13.26 13.60 16,767 13.345 -1.75%
2002-05-29 0 71.25 70.25 71.25 71.25 71.25 1,800 128,250 71.250 13.60 13.41 13.60 13.60 13.60 9,431 13.598 0.71%
2002-05-28 0 70.75 69.00 71.00 70.50 71.00 2,000 141,400 70.700 13.50 13.17 13.55 13.46 13.55 10,479 13.493 0.00%
2002-05-27 0 70.75 70.00 71.50 70.75 70.75 400 28,300 70.750 13.50 13.36 13.65 13.50 13.50 2,096 13.503 0.00%
2002-05-24 0 70.75 70.00 70.75 - - 0 0 - 13.50 13.36 13.50 - - 0 - -0.35%
2002-05-23 0 71.00 70.00 71.00 - - 0 0 - 13.55 13.36 13.55 - - 0 - 0.00%
2002-05-22 0 71.00 71.00 71.50 - - 0 0 - 13.55 13.55 13.65 - - 0 - 0.00%
2002-05-21 0 71.00 70.00 71.50 - - 0 0 - 13.55 13.36 13.65 - - 0 - 0.00%
2002-05-17 0 71.00 69.00 71.50 71.00 71.00 800 56,800 71.000 13.55 13.17 13.65 13.55 13.55 4,192 13.551 1.07%
2002-05-16 0 70.25 70.25 71.00 - - 0 0 - 13.41 13.41 13.55 - - 0 - 0.00%
2002-05-15 0 70.25 70.25 70.75 70.00 70.00 600 42,000 70.000 13.41 13.41 13.50 13.36 13.36 3,144 13.360 0.36%
2002-05-14 0 70.00 69.25 71.00 70.00 71.25 3,000 211,250 70.417 13.36 13.22 13.55 13.36 13.60 15,719 13.439 0.72%
2002-05-13 0 69.50 69.00 71.00 - - 6 411 68.500 13.26 13.17 13.55 - - 31 13.073 0.00%
2002-05-10 0 69.50 69.00 70.50 69.50 69.50 400 27,800 69.500 13.26 13.17 13.46 13.26 13.26 2,096 13.264 -0.36%
2002-05-09 0 69.75 69.50 71.00 69.75 69.75 400 27,900 69.750 13.31 13.26 13.55 13.31 13.31 2,096 13.312 -1.06%
2002-05-08 0 70.50 68.75 71.00 - - 0 0 - 13.46 13.12 13.55 - - 0 - 0.00%
2002-05-07 0 70.50 69.00 70.75 - - 0 0 - 13.46 13.17 13.50 - - 0 - 0.00%
2002-05-06 0 70.50 69.50 71.25 70.50 70.50 400 28,200 70.500 13.46 13.26 13.60 13.46 13.46 2,096 13.455 0.71%
2002-05-03 0 70.00 70.00 70.50 69.75 70.50 1,400 98,150 70.107 13.36 13.36 13.46 13.31 13.46 7,336 13.380 0.36%
2002-05-02 0 69.75 69.75 70.00 69.50 69.75 2,200 153,150 69.614 13.31 13.31 13.36 13.26 13.31 11,527 13.286 1.82%
2002-04-30 0 68.50 68.50 70.00 68.50 68.50 200 13,700 68.500 13.07 13.07 13.36 13.07 13.07 1,048 13.073 -1.44%
2002-04-29 0 69.50 68.50 69.50 69.50 69.50 400 27,800 69.500 13.26 13.07 13.26 13.26 13.26 2,096 13.264 1.46%
2002-04-26 0 68.50 68.50 69.75 67.25 68.50 600 40,600 67.667 13.07 13.07 13.31 12.83 13.07 3,144 12.914 0.00%
2002-04-25 0 68.50 68.00 70.25 68.00 69.50 2,000 137,200 68.600 13.07 12.98 13.41 12.98 13.26 10,479 13.092 -2.49%
2002-04-24 0 70.25 70.25 70.50 70.25 70.50 2,800 196,750 70.268 13.41 13.41 13.46 13.41 13.46 14,671 13.411 -2.09%
2002-04-23 0 71.75 71.50 71.75 69.50 73.00 17,600 1,260,700 71.631 13.69 13.65 13.69 13.26 13.93 92,218 13.671 7.89%
2002-04-22 1 66.50 - - - - 0 0 - 12.69 - - - - 0 - 0.00%
2002-04-19 0 66.50 66.25 66.50 66.50 66.50 2,000 133,000 66.500 12.69 12.64 12.69 12.69 12.69 10,479 12.692 0.76%
2002-04-18 0 66.00 66.00 66.75 66.00 66.50 1,200 79,700 66.417 12.60 12.60 12.74 12.60 12.69 6,288 12.676 0.00%
2002-04-17 0 66.00 65.00 66.50 - - 0 0 - 12.60 12.41 12.69 - - 0 - 0.00%
2002-04-16 0 66.00 65.00 66.25 66.00 66.00 4,000 264,000 66.000 12.60 12.41 12.64 12.60 12.60 20,959 12.596 0.00%
2002-04-15 0 66.00 66.00 66.25 66.00 66.00 6,400 422,400 66.000 12.60 12.60 12.64 12.60 12.60 33,534 12.596 0.00%
2002-04-12 0 66.00 66.00 66.50 - - 0 0 - 12.60 12.60 12.69 - - 0 - 0.00%
2002-04-11 0 66.00 65.00 66.75 - - 0 0 - 12.60 12.41 12.74 - - 0 - 0.00%
2002-04-10 0 66.00 65.00 66.50 - - 0 0 - 12.60 12.41 12.69 - - 0 - 0.00%
2002-04-09 0 66.00 65.00 67.00 - - 0 0 - 12.60 12.41 12.79 - - 0 - 0.00%
2002-04-08 0 66.00 65.00 67.00 - - 0 0 - 12.60 12.41 12.79 - - 0 - 0.00%
2002-04-04 0 66.00 65.00 66.75 - - 0 0 - 12.60 12.41 12.74 - - 0 - 0.00%
2002-04-03 0 66.00 65.50 67.00 - - 0 0 - 12.60 12.50 12.79 - - 0 - 0.00%
2002-04-02 0 66.00 65.50 66.50 66.00 66.00 1,200 79,200 66.000 12.60 12.50 12.69 12.60 12.60 6,288 12.596 -0.75%
2002-03-28 0 66.50 66.25 66.75 66.50 66.50 2,000 133,000 66.500 12.69 12.64 12.74 12.69 12.69 10,479 12.692 1.53%
2002-03-27 0 65.50 65.50 66.50 - - 0 0 - 12.50 12.50 12.69 - - 0 - 0.00%
2002-03-26 0 65.50 65.25 66.50 - - 0 0 - 12.50 12.45 12.69 - - 0 - 0.00%
2002-03-25 0 65.50 65.50 67.00 65.50 65.50 1,000 65,500 65.500 12.50 12.50 12.79 12.50 12.50 5,240 12.501 -1.50%
2002-03-22 0 66.50 66.00 66.75 66.00 66.50 4,400 292,400 66.455 12.69 12.60 12.74 12.60 12.69 23,054 12.683 0.76%
2002-03-21 0 66.00 65.50 66.50 66.00 66.00 5,800 382,800 66.000 12.60 12.50 12.69 12.60 12.60 30,390 12.596 -0.38%
2002-03-20 0 66.25 66.25 66.75 66.00 66.00 200 13,200 66.000 12.64 12.64 12.74 12.60 12.60 1,048 12.596 -0.75%
2002-03-19 0 66.75 66.00 66.75 66.50 66.75 13,000 866,500 66.654 12.74 12.60 12.74 12.69 12.74 68,115 12.721 0.38%
2002-03-18 0 66.50 66.00 67.00 66.50 66.50 2,000 133,000 66.500 12.69 12.60 12.79 12.69 12.69 10,479 12.692 0.00%
2002-03-15 0 66.50 66.25 66.75 66.50 66.50 3,000 199,500 66.500 12.69 12.64 12.74 12.69 12.69 15,719 12.692 0.00%
2002-03-14 0 66.50 66.00 67.00 66.50 66.50 2,000 133,000 66.500 12.69 12.60 12.79 12.69 12.69 10,479 12.692 0.76%
2002-03-13 0 66.00 65.00 66.25 66.00 66.00 4,250 280,363 65.968 12.60 12.41 12.64 12.60 12.60 22,269 12.590 -0.38%
2002-03-12 0 66.25 66.25 67.00 65.75 66.00 600 39,500 65.833 12.64 12.64 12.79 12.55 12.60 3,144 12.564 -1.49%
2002-03-11 0 67.25 66.00 67.25 67.00 67.25 6,000 402,250 67.042 12.83 12.60 12.83 12.79 12.83 31,438 12.795 1.13%
2002-03-08 0 66.50 65.00 66.50 - - 0 0 - 12.69 12.41 12.69 - - 0 - -0.75%
2002-03-07 0 67.00 65.00 67.00 - - 0 0 - 12.79 12.41 12.79 - - 0 - 0.00%
2002-03-06 0 67.00 64.25 67.00 67.00 67.00 200 13,400 67.000 12.79 12.26 12.79 12.79 12.79 1,048 12.787 2.45%
2002-03-05 0 65.40 64.00 66.00 - - 0 0 - 12.48 12.21 12.60 - - 0 - 0.00%
2002-03-04 0 65.40 63.75 67.00 - - 0 0 - 12.48 12.17 12.79 - - 0 - 0.00%
2002-03-01 0 66.00 65.50 66.75 66.00 66.00 2,600 171,600 66.000 12.48 12.39 12.62 12.48 12.48 13,748 12.482 0.38%
2002-02-28 0 65.75 65.75 66.25 65.75 66.00 3,000 197,500 65.833 12.43 12.43 12.53 12.43 12.48 15,863 12.450 -2.23%
2002-02-27 0 67.25 67.00 67.25 67.50 67.50 2,200 148,500 67.500 12.72 12.67 12.72 12.77 12.77 11,633 12.765 1.13%
2002-02-26 0 66.50 65.50 67.00 - - 0 0 - 12.58 12.39 12.67 - - 0 - 0.00%
2002-02-25 0 66.50 66.00 66.75 66.50 66.50 200 13,300 66.500 12.58 12.48 12.62 12.58 12.58 1,058 12.576 0.00%
2002-02-22 0 66.50 65.50 67.50 66.50 66.50 6,800 452,200 66.500 12.58 12.39 12.77 12.58 12.58 35,957 12.576 -0.37%
2002-02-21 0 66.75 66.75 67.25 66.75 66.75 5,000 333,750 66.750 12.62 12.62 12.72 12.62 12.62 26,439 12.624 1.14%
2002-02-20 0 66.00 65.75 66.50 65.75 66.00 9,000 592,250 65.806 12.48 12.43 12.58 12.43 12.48 47,590 12.445 0.00%
2002-02-19 0 66.00 65.50 67.00 66.00 66.00 1,000 66,000 66.000 12.48 12.39 12.67 12.48 12.48 5,288 12.482 0.00%
2002-02-18 0 66.00 65.25 66.75 66.00 66.00 1,000 66,000 66.000 12.48 12.34 12.62 12.48 12.48 5,288 12.482 0.00%
2002-02-15 0 66.00 64.50 66.50 - - 0 0 - 12.48 12.20 12.58 - - 0 - 0.00%
2002-02-11 0 66.00 64.75 66.75 - - 0 0 - 12.48 12.25 12.62 - - 0 - 0.00%
2002-02-08 0 66.00 64.75 66.25 - - 0 0 - 12.48 12.25 12.53 - - 0 - 0.00%
2002-02-07 0 66.00 65.25 66.25 65.75 66.00 21,000 1,385,800 65.990 12.48 12.34 12.53 12.43 12.48 111,042 12.480 0.00%
2002-02-06 0 66.00 64.25 67.25 65.25 66.00 2,200 144,700 65.773 12.48 12.15 12.72 12.34 12.48 11,633 12.439 1.15%
2002-02-05 0 65.25 63.25 66.00 - - 0 0 - 12.34 11.96 12.48 - - 0 - 0.00%
2002-02-04 0 65.25 63.50 65.75 - - 0 0 - 12.34 12.01 12.43 - - 0 - 0.00%
2002-02-01 0 65.25 64.00 66.00 - - 0 0 - 12.34 12.10 12.48 - - 0 - 0.00%
2002-01-31 0 65.25 63.75 65.75 - - 0 0 - 12.34 12.06 12.43 - - 0 - 0.00%
2002-01-30 0 65.25 63.75 65.25 - - 0 0 - 12.34 12.06 12.34 - - 0 - -0.38%
2002-01-29 0 65.50 63.50 65.50 63.75 65.50 1,200 76,900 64.083 12.39 12.01 12.39 12.06 12.39 6,345 12.119 1.95%
2002-01-28 0 64.25 64.00 64.50 - - 0 0 - 12.15 12.10 12.20 - - 0 - 0.00%
2002-01-25 0 64.25 64.00 65.00 64.25 64.25 600 38,550 64.250 12.15 12.10 12.29 12.15 12.15 3,173 12.151 -1.15%
2002-01-24 0 65.00 63.50 66.25 - - 0 0 - 12.29 12.01 12.53 - - 0 - 0.00%
2002-01-23 0 65.00 64.00 66.00 - - 0 0 - 12.29 12.10 12.48 - - 0 - 0.00%
2002-01-22 0 65.00 64.00 66.50 66.25 66.25 200 13,250 66.250 12.29 12.10 12.58 12.53 12.53 1,058 12.529 0.00%
2002-01-21 0 65.00 64.00 66.00 - - 1,000 64,000 64.000 12.29 12.10 12.48 - - 5,288 12.104 0.00%
2002-01-18 0 65.00 63.75 65.75 - - 0 0 - 12.29 12.06 12.43 - - 0 - 0.00%
2002-01-17 0 65.00 64.00 66.25 - - 0 0 - 12.29 12.10 12.53 - - 0 - 0.00%
2002-01-16 0 65.00 64.50 66.00 - - 0 0 - 12.29 12.20 12.48 - - 0 - 0.00%
2002-01-15 0 65.00 64.50 66.00 - - 0 0 - 12.29 12.20 12.48 - - 0 - 0.00%
2002-01-14 0 65.00 - 66.00 65.00 65.00 20,000 1,300,000 65.000 12.29 - 12.48 12.29 12.29 105,754 12.293 -2.26%
2002-01-11 0 66.50 65.00 66.50 - - 0 0 - 12.58 12.29 12.58 - - 0 - 0.00%
2002-01-10 0 66.50 65.00 66.50 65.50 66.50 20,200 1,323,300 65.510 12.58 12.29 12.58 12.39 12.58 106,812 12.389 0.00%
2002-01-09 0 66.50 65.00 66.50 65.50 66.50 1,000 65,700 65.700 12.58 12.29 12.58 12.39 12.58 5,288 12.425 -1.48%
2002-01-08 0 67.50 65.50 67.50 - - 0 0 - 12.77 12.39 12.77 - - 0 - 0.00%
2002-01-07 0 67.50 66.50 67.50 66.50 67.50 10,200 678,500 66.520 12.77 12.58 12.77 12.58 12.77 53,935 12.580 2.27%
2002-01-04 0 66.00 65.25 66.75 - - 0 0 - 12.48 12.34 12.62 - - 0 - 0.00%
2002-01-03 0 66.00 64.00 68.00 - - 0 0 - 12.48 12.10 12.86 - - 0 - 0.00%
2002-01-02 0 66.00 64.00 67.00 - - 0 0 - 12.48 12.10 12.67 - - 0 - 0.00%
2001-12-31 0 66.00 64.00 66.50 - - 0 0 - 12.48 12.10 12.58 - - 0 - 0.00%
2001-12-28 0 66.00 65.00 66.50 66.00 66.00 3,600 237,600 66.000 12.48 12.29 12.58 12.48 12.48 19,036 12.482 0.00%
2001-12-27 0 66.00 65.00 67.50 - - 0 0 - 12.48 12.29 12.77 - - 0 - 0.00%
2001-12-24 0 66.00 64.25 66.00 - - 0 0 - 12.48 12.15 12.48 - - 0 - 0.00%
2001-12-21 0 66.00 64.50 66.00 - - 0 0 - 12.48 12.20 12.48 - - 0 - 0.00%
2001-12-20 0 66.00 65.00 66.75 66.00 66.00 1,200 79,200 66.000 12.48 12.29 12.62 12.48 12.48 6,345 12.482 0.00%
2001-12-19 0 66.00 64.50 66.25 - - 0 0 - 12.48 12.20 12.53 - - 0 - 0.00%
2001-12-18 0 66.00 65.50 66.50 - - 0 0 - 12.48 12.39 12.58 - - 0 - 0.00%
2001-12-17 0 66.00 64.75 66.00 - - 0 0 - 12.48 12.25 12.48 - - 0 - 0.00%
2001-12-14 0 66.00 64.75 66.00 - - 0 0 - 12.48 12.25 12.48 - - 0 - 0.00%
2001-12-13 0 66.00 64.50 66.75 - - 0 0 - 12.48 12.20 12.62 - - 0 - 0.00%
2001-12-12 0 66.00 65.50 67.00 - - 0 0 - 12.48 12.39 12.67 - - 0 - 0.00%
2001-12-11 0 66.00 65.75 66.00 66.00 67.00 5,100 337,325 66.142 12.48 12.43 12.48 12.48 12.67 26,967 12.509 -0.38%
2001-12-10 0 66.25 66.25 68.00 66.25 68.00 14,400 963,850 66.934 12.53 12.53 12.86 12.53 12.86 76,143 12.658 -2.93%
2001-12-07 0 68.25 66.50 68.25 68.25 68.25 200 13,650 68.250 12.91 12.58 12.91 12.91 12.91 1,058 12.907 2.25%
2001-12-06 0 66.75 66.75 67.50 66.75 67.00 8,000 535,250 66.906 12.62 12.62 12.77 12.62 12.67 42,302 12.653 0.00%
2001-12-05 0 66.75 66.50 67.00 66.00 66.75 10,000 665,700 66.570 12.62 12.58 12.67 12.48 12.62 52,877 12.590 0.38%
2001-12-04 0 66.50 65.50 66.75 66.25 66.50 5,800 385,450 66.457 12.58 12.39 12.62 12.53 12.58 30,669 12.568 0.00%
2001-12-03 0 66.50 66.00 66.50 67.00 67.00 2,000 134,000 67.000 12.58 12.48 12.58 12.67 12.67 10,575 12.671 0.76%
2001-11-30 0 66.00 64.25 66.00 - - 0 0 - 12.48 12.15 12.48 - - 0 - 0.00%
2001-11-29 0 66.00 - 67.00 - - 0 0 - 12.48 - 12.67 - - 0 - 0.00%
2001-11-28 0 66.00 64.50 67.00 - - 0 0 - 12.48 12.20 12.67 - - 0 - 0.00%
2001-11-27 0 66.00 64.75 67.00 - - 0 0 - 12.48 12.25 12.67 - - 0 - 0.00%
2001-11-26 0 66.00 65.00 66.00 66.00 66.00 200 13,200 66.000 12.48 12.29 12.48 12.48 12.48 1,058 12.482 -0.15%
2001-11-23 0 66.10 65.00 66.75 - - 0 0 - 12.50 12.29 12.62 - - 0 - -0.00%
2001-11-22 0 68.00 67.25 68.00 67.50 68.00 4,800 324,100 67.521 12.50 12.36 12.50 12.41 12.50 26,111 12.413 0.74%
2001-11-21 0 67.50 67.00 68.00 67.00 67.50 1,400 94,000 67.143 12.41 12.32 12.50 12.32 12.41 7,616 12.343 -0.74%
2001-11-20 0 68.00 66.50 68.00 68.00 68.00 11,000 748,000 68.000 12.50 12.22 12.50 12.50 12.50 59,837 12.501 0.37%
2001-11-19 0 67.75 66.50 68.00 67.00 67.75 6,170 416,873 67.565 12.45 12.22 12.50 12.32 12.45 33,563 12.421 2.65%
2001-11-16 0 66.00 65.25 66.75 65.25 66.00 1,200 78,850 65.708 12.13 12.00 12.27 12.00 12.13 6,528 12.079 -1.49%
2001-11-15 0 67.00 65.75 67.00 66.50 67.00 5,000 332,600 66.520 12.32 12.09 12.32 12.22 12.32 27,199 12.229 1.52%
2001-11-14 0 66.00 65.50 66.25 65.50 66.00 6,200 406,200 65.516 12.13 12.04 12.18 12.04 12.13 33,726 12.044 1.54%
2001-11-13 0 65.00 64.75 65.25 64.00 65.00 23,800 1,535,950 64.536 11.95 11.90 12.00 11.77 11.95 129,465 11.864 0.39%
2001-11-12 0 64.75 64.25 64.75 64.75 64.75 200 12,950 64.750 11.90 11.81 11.90 11.90 11.90 1,088 11.903 0.78%
2001-11-09 0 64.25 64.00 64.50 64.25 64.25 4,000 257,000 64.250 11.81 11.77 11.86 11.81 11.81 21,759 11.811 0.39%
2001-11-08 0 64.00 64.00 64.25 64.00 64.00 5,000 320,000 64.000 11.77 11.77 11.81 11.77 11.77 27,199 11.765 0.39%
2001-11-07 0 63.75 63.50 64.00 63.50 63.75 4,200 267,450 63.679 11.72 11.67 11.77 11.67 11.72 22,847 11.706 0.79%
2001-11-06 0 63.25 61.75 63.75 - - 0 0 - 11.63 11.35 11.72 - - 0 - 0.00%
2001-11-05 0 63.25 61.25 63.50 63.25 63.25 2,800 177,100 63.250 11.63 11.26 11.67 11.63 11.63 15,231 11.627 0.40%
2001-11-02 0 63.00 62.50 63.50 63.00 63.00 7,000 441,000 63.000 11.58 11.49 11.67 11.58 11.58 38,078 11.581 0.00%
2001-11-01 0 63.00 62.50 63.25 - - 0 0 - 11.58 11.49 11.63 - - 0 - 0.00%
2001-10-31 0 63.00 61.25 63.00 62.25 63.00 3,600 224,250 62.292 11.58 11.26 11.58 11.44 11.58 19,583 11.451 0.80%
2001-10-30 0 62.50 61.25 63.00 62.50 62.50 3,200 200,000 62.500 11.49 11.26 11.58 11.49 11.49 17,407 11.490 -0.40%
2001-10-29 0 62.75 62.25 63.00 62.50 62.75 5,400 338,100 62.611 11.54 11.44 11.58 11.49 11.54 29,374 11.510 0.00%
2001-10-26 0 62.75 62.00 63.00 62.00 62.75 2,600 161,600 62.154 11.54 11.40 11.58 11.40 11.54 14,143 11.426 1.21%
2001-10-24 0 62.00 61.50 62.50 62.00 62.00 5,200 322,400 62.000 11.40 11.31 11.49 11.40 11.40 28,287 11.398 -0.40%
2001-10-23 0 62.25 61.50 62.25 61.00 62.25 7,800 479,100 61.423 11.44 11.31 11.44 11.21 11.44 42,430 11.292 2.05%
2001-10-22 0 61.00 60.50 61.25 60.75 61.25 13,400 817,600 61.015 11.21 11.12 11.26 11.17 11.26 72,892 11.217 -1.21%
2001-10-19 0 61.75 60.00 61.75 60.50 61.75 1,400 85,000 60.714 11.35 11.03 11.35 11.12 11.35 7,616 11.161 2.07%
2001-10-18 0 60.50 60.50 62.00 60.25 60.25 5,000 301,250 60.250 11.12 11.12 11.40 11.08 11.08 27,199 11.076 -0.82%
2001-10-17 0 61.00 60.50 61.00 61.00 61.00 7,000 427,000 61.000 11.21 11.12 11.21 11.21 11.21 38,078 11.214 0.83%
2001-10-16 0 60.50 60.50 61.50 60.50 60.50 3,200 193,600 60.500 11.12 11.12 11.31 11.12 11.12 17,407 11.122 -2.02%
2001-10-15 0 61.75 59.50 61.75 60.00 61.75 4,200 252,350 60.083 11.35 10.94 11.35 11.03 11.35 22,847 11.045 0.41%
2001-10-12 0 61.50 60.75 62.50 - - 0 0 - 11.31 11.17 11.49 - - 0 - 0.00%
2001-10-11 0 61.50 61.00 62.00 60.00 61.50 4,800 289,800 60.375 11.31 11.21 11.40 11.03 11.31 26,111 11.099 3.36%
2001-10-10 0 59.50 59.00 60.00 59.50 59.50 10,000 595,000 59.500 10.94 10.85 11.03 10.94 10.94 54,397 10.938 -0.83%
2001-10-09 0 60.00 59.50 60.00 60.00 60.00 3,000 180,000 60.000 11.03 10.94 11.03 11.03 11.03 16,319 11.030 0.00%
2001-10-08 0 60.00 57.50 60.25 58.00 60.00 4,200 244,000 58.095 11.03 10.57 11.08 10.66 11.03 22,847 10.680 0.84%
2001-10-05 0 59.50 58.50 59.50 - - 0 0 - 10.94 10.75 10.94 - - 0 - 0.00%
2001-10-04 0 59.50 59.25 59.50 - - 0 0 - 10.94 10.89 10.94 - - 0 - 0.00%
2001-10-03 0 59.50 58.00 60.50 - - 0 0 - 10.94 10.66 11.12 - - 0 - 0.00%
2001-09-28 0 59.50 58.00 59.50 - - 0 0 - 10.94 10.66 10.94 - - 0 - -0.83%
2001-09-27 0 60.00 - 60.00 - - 0 0 - 11.03 - 11.03 - - 0 - 0.00%
2001-09-26 0 60.00 58.00 60.00 60.00 60.00 1,000 60,000 60.000 11.03 10.66 11.03 11.03 11.03 5,440 11.030 0.42%
2001-09-25 0 59.75 57.00 59.75 - - 0 0 - 10.98 10.48 10.98 - - 0 - 0.00%
2001-09-24 0 59.75 - 59.75 - - 0 0 - 10.98 - 10.98 - - 0 - -0.42%
2001-09-21 0 60.00 57.00 60.00 58.00 60.00 7,800 460,800 59.077 11.03 10.48 11.03 10.66 11.03 42,430 10.860 0.00%
2001-09-20 0 60.00 60.00 61.50 60.00 60.00 1,200 72,000 60.000 11.03 11.03 11.31 11.03 11.03 6,528 11.030 -1.64%
2001-09-19 0 61.00 59.50 61.25 61.00 61.50 2,200 134,300 61.045 11.21 10.94 11.26 11.21 11.31 11,967 11.222 0.41%
2001-09-18 0 60.75 60.50 60.75 60.75 62.50 2,000 123,000 61.500 11.17 11.12 11.17 11.17 11.49 10,879 11.306 -5.08%
2001-09-17 0 64.00 63.25 64.00 64.00 64.50 11,200 718,400 64.143 11.77 11.63 11.77 11.77 11.86 60,925 11.792 -2.66%
2001-09-14 0 65.75 65.75 66.00 65.75 65.75 3,600 236,700 65.750 12.09 12.09 12.13 12.09 12.09 19,583 12.087 0.77%
2001-09-13 0 65.25 65.25 65.75 65.25 66.00 4,400 287,600 65.364 12.00 12.00 12.09 12.00 12.13 23,935 12.016 -2.61%
2001-09-12 0 67.00 64.50 67.00 - - 0 0 - 12.32 11.86 12.32 - - 0 - -0.37%
2001-09-11 0 67.25 67.25 68.00 67.25 67.25 1,400 94,150 67.250 12.36 12.36 12.50 12.36 12.36 7,616 12.363 0.00%
2001-09-10 0 67.25 67.00 67.50 - - 0 0 - 12.36 12.32 12.41 - - 0 - 0.00%
2001-09-07 0 67.25 65.75 67.25 67.25 67.25 6,200 416,950 67.250 12.36 12.09 12.36 12.36 12.36 33,726 12.363 -0.74%
2001-09-06 0 67.75 67.00 68.00 67.75 67.75 3,000 203,250 67.750 12.45 12.32 12.50 12.45 12.45 16,319 12.455 -0.37%
2001-09-05 0 68.00 68.00 68.50 68.00 68.00 5,300 360,225 67.967 12.50 12.50 12.59 12.50 12.50 28,830 12.495 0.00%
2001-09-04 0 68.00 68.00 68.50 68.00 68.25 10,200 694,650 68.103 12.50 12.50 12.59 12.50 12.55 55,485 12.520 0.00%
2001-09-03 0 68.00 67.75 68.50 - - 0 0 - 12.50 12.45 12.59 - - 0 - 0.00%
2001-08-31 0 68.00 68.00 68.75 68.00 68.00 4,600 312,800 68.000 12.50 12.50 12.64 12.50 12.50 25,023 12.501 -0.87%
2001-08-30 0 68.60 68.25 69.00 - - 0 0 - 12.61 12.55 12.68 - - 0 - -0.00%
2001-08-29 0 69.00 68.25 69.00 68.75 69.00 2,200 151,550 68.886 12.61 12.47 12.61 12.57 12.61 12,037 12.590 0.36%
2001-08-28 0 68.75 68.00 69.25 - - 0 0 - 12.57 12.43 12.66 - - 0 - 0.00%
2001-08-27 0 68.75 67.50 69.00 - - 0 0 - 12.57 12.34 12.61 - - 0 - 0.00%
2001-08-24 0 68.75 67.75 68.75 68.75 68.75 5,400 371,250 68.750 12.57 12.38 12.57 12.57 12.57 29,546 12.565 -0.36%
2001-08-23 0 69.00 68.00 69.00 69.00 69.00 200 13,800 69.000 12.61 12.43 12.61 12.61 12.61 1,094 12.611 1.47%
2001-08-22 0 68.00 68.00 69.00 68.00 68.00 1,000 68,000 68.000 12.43 12.43 12.61 12.43 12.43 5,471 12.428 -0.73%
2001-08-21 0 68.50 68.50 69.00 68.25 68.50 2,600 177,650 68.327 12.52 12.52 12.61 12.47 12.52 14,226 12.488 -0.72%
2001-08-20 0 69.00 68.50 69.25 - - 0 0 - 12.61 12.52 12.66 - - 0 - 0.00%
2001-08-17 0 69.00 69.00 69.75 - - 0 0 - 12.61 12.61 12.75 - - 0 - 0.00%
2001-08-16 0 69.00 68.50 69.50 - - 0 0 - 12.61 12.52 12.70 - - 0 - 0.00%
2001-08-15 0 69.00 69.00 69.50 69.00 69.25 3,200 220,850 69.016 12.61 12.61 12.70 12.61 12.66 17,509 12.614 -0.36%
2001-08-14 0 69.25 69.00 69.25 69.25 69.25 4,600 318,550 69.250 12.66 12.61 12.66 12.66 12.66 25,169 12.657 -1.07%
2001-08-13 0 70.00 69.00 70.00 70.50 70.50 400 28,200 70.500 12.79 12.61 12.79 12.89 12.89 2,189 12.885 0.00%
2001-08-10 0 70.00 69.00 70.00 - - 0 0 - 12.79 12.61 12.79 - - 0 - 0.00%
2001-08-09 0 70.00 - 70.50 - - 0 0 - 12.79 - 12.89 - - 0 - 0.00%
2001-08-08 0 70.00 68.00 70.00 - - 0 0 - 12.79 12.43 12.79 - - 0 - 0.00%
2001-08-07 0 70.00 69.00 70.00 69.75 70.00 3,200 223,850 69.953 12.79 12.61 12.79 12.75 12.79 17,509 12.785 0.00%
2001-08-06 0 70.00 68.00 70.00 - - 0 0 - 12.79 12.43 12.79 - - 0 - 0.00%
2001-08-03 0 70.00 69.75 70.00 70.00 70.00 200 14,000 70.000 12.79 12.75 12.79 12.79 12.79 1,094 12.794 0.00%
2001-08-02 0 70.00 70.00 71.00 70.00 70.50 8,200 575,600 70.195 12.79 12.79 12.98 12.79 12.89 44,866 12.829 0.00%
2001-08-01 0 70.00 69.75 70.50 69.75 70.00 4,200 293,900 69.976 12.79 12.75 12.89 12.75 12.79 22,980 12.789 0.36%
2001-07-31 0 69.75 68.00 69.75 - - 0 0 - 12.75 12.43 12.75 - - 0 - 0.00%
2001-07-30 0 69.75 67.75 69.75 - - 0 0 - 12.75 12.38 12.75 - - 0 - 0.00%
2001-07-27 0 69.75 69.50 70.00 69.50 69.75 8,600 599,100 69.663 12.75 12.70 12.79 12.70 12.75 47,054 12.732 0.00%
2001-07-26 0 69.75 69.00 70.00 69.50 69.75 3,000 209,000 69.667 12.75 12.61 12.79 12.70 12.75 16,414 12.733 -0.36%
2001-07-24 0 70.00 68.75 70.00 70.00 70.00 2,000 140,000 70.000 12.79 12.57 12.79 12.79 12.79 10,943 12.794 1.45%
2001-07-23 0 69.00 68.75 69.00 68.75 69.00 2,000 137,600 68.800 12.61 12.57 12.61 12.57 12.61 10,943 12.574 0.73%
2001-07-20 0 68.50 67.50 69.00 68.50 68.50 2,400 164,400 68.500 12.52 12.34 12.61 12.52 12.52 13,131 12.520 0.37%
2001-07-19 0 68.25 67.50 68.50 68.00 68.25 1,400 95,500 68.214 12.47 12.34 12.52 12.43 12.47 7,660 12.467 1.49%
2001-07-18 0 67.25 67.25 68.75 67.00 68.50 8,387 565,949 67.479 12.29 12.29 12.57 12.25 12.52 45,889 12.333 -2.54%
2001-07-17 0 69.00 68.75 70.00 69.00 69.00 5,600 386,400 69.000 12.61 12.57 12.79 12.61 12.61 30,640 12.611 -0.36%
2001-07-16 0 69.25 69.25 70.00 69.25 69.25 5,600 387,800 69.250 12.66 12.66 12.79 12.66 12.66 30,640 12.657 0.00%
2001-07-13 0 69.25 69.00 69.50 69.00 69.25 3,200 221,550 69.234 12.66 12.61 12.70 12.61 12.66 17,509 12.654 0.00%
2001-07-12 0 69.25 69.25 70.00 69.25 69.25 10,600 734,050 69.250 12.66 12.66 12.79 12.66 12.66 57,997 12.657 -1.07%
2001-07-11 0 70.00 69.25 71.00 69.25 70.00 4,800 333,900 69.563 12.79 12.66 12.98 12.66 12.79 26,263 12.714 0.00%
2001-07-10 0 70.00 69.25 71.00 70.00 70.00 1,000 70,000 70.000 12.79 12.66 12.98 12.79 12.79 5,471 12.794 -1.41%
2001-07-09 0 71.00 69.00 71.00 - - 0 0 - 12.98 12.61 12.98 - - 0 - 0.00%
2001-07-05 0 71.00 69.25 71.25 71.00 71.00 1,200 85,200 71.000 12.98 12.66 13.02 12.98 12.98 6,566 12.976 1.43%
2001-07-04 0 70.00 70.00 71.00 - - 0 0 - 12.79 12.79 12.98 - - 0 - 0.00%
2001-07-03 0 70.00 69.75 72.00 70.00 70.00 7,000 490,000 70.000 12.79 12.75 13.16 12.79 12.79 38,300 12.794 0.00%
2001-06-29 0 70.00 70.00 72.00 - - 0 0 - 12.79 12.79 13.16 - - 0 - 0.00%
2001-06-28 0 70.00 69.50 70.00 69.50 70.00 25,600 1,788,700 69.871 12.79 12.70 12.79 12.70 12.79 140,069 12.770 0.00%
2001-06-27 0 70.00 69.50 70.25 69.50 70.00 5,385 375,673 69.763 12.79 12.70 12.84 12.70 12.79 29,464 12.750 0.72%
2001-06-26 0 69.50 69.00 69.50 69.00 69.50 2,400 165,800 69.083 12.70 12.61 12.70 12.61 12.70 13,131 12.626 0.00%
2001-06-22 0 69.50 69.50 70.25 69.25 69.50 5,597 388,196 69.358 12.70 12.70 12.84 12.66 12.70 30,624 12.676 -0.71%
2001-06-21 0 70.00 69.50 70.50 69.00 70.00 6,600 460,400 69.758 12.79 12.70 12.89 12.61 12.79 36,111 12.749 -0.71%
2001-06-20 0 70.50 70.00 70.50 70.00 70.50 2,400 168,150 70.063 12.89 12.79 12.89 12.79 12.89 13,131 12.805 0.71%
2001-06-19 0 70.00 70.00 70.50 70.00 70.00 1,000 70,000 70.000 12.79 12.79 12.89 12.79 12.79 5,471 12.794 0.72%
2001-06-18 0 69.50 69.00 69.50 69.50 69.50 1,000 69,500 69.500 12.70 12.61 12.70 12.70 12.70 5,471 12.702 0.00%
2001-06-15 0 69.50 69.00 69.50 68.50 69.50 9,400 652,700 69.436 12.70 12.61 12.70 12.52 12.70 51,431 12.691 -0.71%
2001-06-14 0 70.00 69.50 70.50 70.00 70.00 11,800 826,000 70.000 12.79 12.70 12.89 12.79 12.79 64,563 12.794 -1.41%
2001-06-13 0 71.00 71.00 71.50 71.00 71.50 6,800 483,800 71.147 12.98 12.98 13.07 12.98 13.07 37,206 13.003 -0.70%
2001-06-12 0 71.50 71.50 72.25 71.25 72.00 6,200 444,650 71.718 13.07 13.07 13.20 13.02 13.16 33,923 13.108 -1.04%
2001-06-11 0 72.25 71.50 72.50 72.00 72.25 5,200 374,650 72.048 13.20 13.07 13.25 13.16 13.20 28,451 13.168 -0.34%
2001-06-08 0 72.50 72.00 72.75 72.50 72.50 2,800 203,000 72.500 13.25 13.16 13.30 13.25 13.25 15,320 13.251 1.40%
2001-06-07 0 71.50 71.00 71.50 70.75 72.00 2,600 185,700 71.423 13.07 12.98 13.07 12.93 13.16 14,226 13.054 -0.69%
2001-06-06 0 72.00 71.25 72.00 71.00 72.00 7,200 514,950 71.521 13.16 13.02 13.16 12.98 13.16 39,394 13.072 1.77%
2001-06-05 0 70.75 70.50 70.75 69.25 70.75 26,000 1,824,900 70.188 12.93 12.89 12.93 12.66 12.93 142,257 12.828 1.80%
2001-06-04 0 69.50 69.25 69.75 69.50 69.50 1,000 69,500 69.500 12.70 12.66 12.75 12.70 12.70 5,471 12.702 0.72%
2001-06-01 0 69.00 69.00 69.75 69.00 69.75 8,400 580,350 69.089 12.61 12.61 12.75 12.61 12.75 45,960 12.627 -0.36%
2001-05-31 0 69.25 68.00 69.50 69.00 69.25 8,000 553,450 69.181 12.66 12.43 12.70 12.61 12.66 43,771 12.644 0.00%
2001-05-30 0 69.25 68.75 69.50 - - 0 0 - 12.66 12.57 12.70 - - 0 - 0.00%
2001-05-29 0 69.25 69.00 69.50 68.50 69.25 16,000 1,102,700 68.919 12.66 12.61 12.70 12.52 12.66 87,543 12.596 1.09%
2001-05-28 0 68.50 68.00 68.75 67.50 68.50 23,200 1,582,050 68.192 12.52 12.43 12.57 12.34 12.52 126,937 12.463 1.11%
2001-05-25 0 67.75 67.00 67.75 67.25 67.75 5,800 391,050 67.422 12.38 12.25 12.38 12.29 12.38 31,734 12.323 0.74%
2001-05-24 0 67.25 67.25 67.50 66.75 67.25 16,712 1,121,686 67.119 12.29 12.29 12.34 12.20 12.29 91,439 12.267 0.37%
2001-05-23 0 67.00 66.75 67.00 66.50 67.00 4,800 320,600 66.792 12.25 12.20 12.25 12.15 12.25 26,263 12.207 0.00%
2001-05-22 0 67.00 66.00 67.00 66.00 67.00 16,000 1,070,700 66.919 12.25 12.06 12.25 12.06 12.25 87,543 12.231 0.37%
2001-05-21 0 66.75 66.75 67.00 66.00 66.75 13,000 864,350 66.488 12.20 12.20 12.25 12.06 12.20 71,129 12.152 0.38%
2001-05-18 0 66.50 66.25 66.75 66.50 66.50 6,401 425,666 66.500 12.15 12.11 12.20 12.15 12.15 35,023 12.154 0.00%
2001-05-17 0 66.50 66.00 66.75 66.00 66.50 8,400 556,600 66.262 12.15 12.06 12.20 12.06 12.15 45,960 12.111 0.00%
2001-05-16 0 66.50 66.00 66.50 65.00 67.00 12,387 820,155 66.211 12.15 12.06 12.15 11.88 12.25 67,775 12.101 0.76%
2001-05-15 0 66.00 64.50 66.25 66.00 66.00 12,000 792,000 66.000 12.06 11.79 12.11 12.06 12.06 65,657 12.063 0.76%
2001-05-14 0 65.50 64.75 66.50 65.25 66.00 18,000 1,182,500 65.694 11.97 11.83 12.15 11.93 12.06 98,486 12.007 0.77%
2001-05-11 0 65.00 63.75 65.25 63.75 65.00 18,800 1,209,850 64.354 11.88 11.65 11.93 11.65 11.88 102,863 11.762 2.36%
2001-05-10 0 63.50 63.00 63.50 62.75 63.50 12,400 784,100 63.234 11.61 11.51 11.61 11.47 11.61 67,846 11.557 0.79%
2001-05-09 0 63.00 61.75 63.25 61.00 63.00 15,400 966,250 62.744 11.51 11.29 11.56 11.15 11.51 84,260 11.467 0.40%
2001-05-08 0 62.75 62.25 62.75 61.75 63.00 22,118 1,380,498 62.415 11.47 11.38 11.47 11.29 11.51 121,017 11.407 0.80%
2001-05-07 0 62.25 61.75 62.25 62.25 62.50 5,200 324,700 62.442 11.38 11.29 11.38 11.38 11.42 28,451 11.412 0.40%
2001-05-04 0 62.00 61.50 63.00 61.50 62.00 10,200 629,300 61.696 11.33 11.24 11.51 11.24 11.33 55,809 11.276 0.00%
2001-05-03 0 62.00 61.25 63.00 61.50 62.00 4,000 247,500 61.875 11.33 11.19 11.51 11.24 11.33 21,886 11.309 -1.59%
2001-05-02 0 63.00 62.50 63.25 62.50 63.00 14,000 879,000 62.786 11.51 11.42 11.56 11.42 11.51 76,600 11.475 0.00%
2001-04-27 0 63.00 62.00 63.50 62.00 63.00 7,000 438,500 62.643 11.51 11.33 11.61 11.33 11.51 38,300 11.449 0.00%
2001-04-26 0 63.00 62.75 63.75 63.00 63.00 4,600 289,800 63.000 11.51 11.47 11.65 11.51 11.51 25,169 11.514 0.00%
2001-04-25 0 63.00 63.00 63.50 63.00 64.00 10,230 647,469 63.291 11.51 11.51 11.61 11.51 11.70 55,973 11.568 -1.18%
2001-04-24 0 63.75 63.25 63.75 61.00 63.75 14,200 886,250 62.412 11.65 11.56 11.65 11.15 11.65 77,694 11.407 4.51%
2001-04-23 0 61.00 60.00 62.00 60.00 61.00 10,200 616,400 60.431 11.15 10.97 11.33 10.97 11.15 55,809 11.045 2.95%
2001-04-20 0 59.25 58.50 59.25 59.00 60.00 7,000 417,950 59.707 10.83 10.69 10.83 10.78 10.97 38,300 10.913 2.16%
2001-04-19 0 58.00 57.00 58.50 57.00 58.00 6,200 355,600 57.355 10.60 10.42 10.69 10.42 10.60 33,923 10.483 3.57%
2001-04-18 0 56.00 55.50 56.00 55.50 56.25 4,000 223,100 55.775 10.23 10.14 10.23 10.14 10.28 21,886 10.194 1.36%
2001-04-17 0 55.25 54.00 55.50 - - 0 0 - 10.10 9.869 10.14 - - 0 - 0.00%
2001-04-12 0 55.25 53.75 56.00 54.50 55.25 3,200 174,550 54.547 10.10 9.824 10.23 9.961 10.10 17,509 9.9694 2.31%
2001-04-11 0 54.00 54.00 55.00 54.00 54.00 200 10,800 54.000 9.869 9.869 10.05 9.869 9.869 1,094 9.8694 -1.82%
2001-04-10 0 55.00 53.75 55.00 - - 0 0 - 10.05 9.824 10.05 - - 0 - 0.00%
2001-04-09 0 55.00 54.00 55.00 54.00 56.00 5,200 284,600 54.731 10.05 9.869 10.05 9.869 10.23 28,451 10.003 0.00%
2001-04-06 0 55.00 54.25 55.00 54.75 55.00 4,800 263,800 54.958 10.05 9.915 10.05 10.01 10.05 26,263 10.045 -0.90%
2001-04-04 0 55.50 54.50 56.00 55.50 55.50 600 33,100 55.167 10.14 9.961 10.23 10.14 10.14 3,283 10.083 -0.45%
2001-04-03 0 55.75 54.50 56.00 55.00 55.75 2,600 143,600 55.231 10.19 9.961 10.23 10.05 10.19 14,226 10.094 -0.62%
2001-04-02 0 56.10 54.50 56.75 - - 0 0 - 10.25 9.961 10.37 - - 0 - 0.00%
2001-03-30 0 56.10 55.00 57.00 - - 0 0 - 10.25 10.05 10.42 - - 0 - -0.00%
2001-03-29 0 57.00 55.75 57.00 56.25 57.50 1,400 79,450 56.750 10.25 10.03 10.25 10.12 10.34 7,783 10.208 0.00%
2001-03-28 0 57.00 56.25 57.25 57.00 57.00 1,800 102,600 57.000 10.25 10.12 10.30 10.25 10.25 10,007 10.253 0.88%
2001-03-27 0 56.50 56.25 56.50 56.00 56.50 3,400 190,750 56.103 10.16 10.12 10.16 10.07 10.16 18,901 10.092 1.35%
2001-03-26 0 55.75 55.00 56.00 55.00 55.75 8,200 455,100 55.500 10.03 9.893 10.07 9.893 10.03 45,586 9.9834 1.36%
2001-03-23 0 55.00 55.00 55.25 54.50 54.50 6,000 327,000 54.500 9.893 9.893 9.938 9.804 9.804 33,355 9.8035 0.00%
2001-03-22 0 55.00 53.75 55.00 54.00 55.00 7,894 426,976 54.089 9.893 9.669 9.893 9.714 9.893 43,884 9.7296 -1.79%
2001-03-21 0 56.00 55.25 56.00 55.75 56.00 2,000 111,750 55.875 10.07 9.938 10.07 10.03 10.07 11,118 10.051 0.00%
2001-03-20 0 56.00 55.25 56.25 - - 0 0 - 10.07 9.938 10.12 - - 0 - 0.00%
2001-03-19 0 56.00 56.00 56.50 55.75 56.00 4,600 256,600 55.783 10.07 10.07 10.16 10.03 10.07 25,572 10.034 0.00%
2001-03-16 0 56.00 55.00 56.00 55.50 56.00 7,400 413,400 55.865 10.07 9.893 10.07 9.983 10.07 41,138 10.049 0.00%
2001-03-15 0 56.00 55.25 56.00 54.25 56.00 4,600 254,300 55.283 10.07 9.938 10.07 9.759 10.07 25,572 9.9443 -2.18%
2001-03-14 0 57.25 56.00 57.25 55.00 57.25 9,800 549,500 56.071 10.30 10.07 10.30 9.893 10.30 54,480 10.086 6.51%
2001-03-13 0 53.75 53.50 56.75 53.75 55.00 4,000 217,250 54.313 9.669 9.624 10.21 9.669 9.893 22,237 9.7698 -7.33%
2001-03-12 0 58.00 56.25 58.00 57.50 58.00 1,400 80,800 57.714 10.43 10.12 10.43 10.34 10.43 7,783 10.382 -1.28%
2001-03-09 0 58.75 58.00 58.75 - - 0 0 - 10.57 10.43 10.57 - - 0 - 0.00%
2001-03-08 0 58.75 58.00 58.75 - - 0 0 - 10.57 10.43 10.57 - - 0 - 0.00%
2001-03-07 0 58.75 58.50 59.00 58.75 59.00 1,600 94,250 58.906 10.57 10.52 10.61 10.57 10.61 8,895 10.596 -0.42%
2001-03-06 0 59.00 57.75 59.25 58.00 59.00 4,000 234,000 58.500 10.61 10.39 10.66 10.43 10.61 22,237 10.523 0.43%
2001-03-05 0 58.75 58.75 59.00 57.75 58.00 2,600 150,400 57.846 10.57 10.57 10.61 10.39 10.43 14,454 10.405 1.29%
2001-03-02 0 58.00 57.75 59.50 58.00 58.00 1,000 58,000 58.000 10.43 10.39 10.70 10.43 10.43 5,559 10.433 -2.52%
2001-03-01 0 59.50 58.25 59.50 - - 0 0 - 10.70 10.48 10.70 - - 0 - -0.83%
2001-02-28 0 60.00 58.00 60.00 58.00 60.00 6,200 362,200 58.419 10.79 10.43 10.79 10.43 10.79 34,467 10.509 1.69%
2001-02-27 0 59.00 58.00 59.00 58.25 59.00 3,800 222,000 58.421 10.61 10.43 10.61 10.48 10.61 21,125 10.509 0.00%
2001-02-26 0 59.00 58.25 59.00 59.00 59.00 2,600 153,400 59.000 10.61 10.48 10.61 10.61 10.61 14,454 10.613 -1.67%
2001-02-23 0 60.00 59.25 60.25 60.00 60.00 800 48,000 60.000 10.79 10.66 10.84 10.79 10.79 4,447 10.793 0.42%
2001-02-22 0 59.75 58.75 59.75 58.50 59.75 4,400 259,850 59.057 10.75 10.57 10.75 10.52 10.75 24,461 10.623 -1.24%
2001-02-21 0 60.50 60.25 61.50 60.50 60.50 1,000 60,500 60.500 10.88 10.84 11.06 10.88 10.88 5,559 10.883 -1.63%
2001-02-20 0 61.50 61.00 62.00 61.00 61.50 4,600 281,650 61.228 11.06 10.97 11.15 10.97 11.06 25,572 11.014 -0.81%
2001-02-19 0 62.00 62.00 62.50 61.75 62.25 3,800 235,900 62.079 11.15 11.15 11.24 11.11 11.20 21,125 11.167 -1.98%
2001-02-16 0 63.25 63.00 64.00 62.00 64.00 22,600 1,430,550 63.299 11.38 11.33 11.51 11.15 11.51 125,638 11.386 0.40%
2001-02-15 0 63.00 61.50 63.00 61.50 63.00 19,800 1,231,500 62.197 11.33 11.06 11.33 11.06 11.33 110,072 11.188 3.28%
2001-02-14 0 61.00 61.00 61.50 58.25 61.00 36,800 2,194,250 59.626 10.97 10.97 11.06 10.48 10.97 204,579 10.726 3.83%
2001-02-13 0 58.75 59.50 59.75 - - 0 0 - 10.57 10.70 10.75 - - 0 - 1.29%
2001-02-12 0 58.00 58.00 59.00 58.00 58.25 7,400 429,500 58.041 10.43 10.43 10.61 10.43 10.48 41,138 10.440 -0.85%
2001-02-09 0 58.50 57.50 59.00 - - 0 0 - 10.52 10.34 10.61 - - 0 - 0.00%
2001-02-08 0 58.50 - 59.50 58.50 58.50 2,000 117,000 58.500 10.52 - 10.70 10.52 10.52 11,118 10.523 1.74%
2001-02-07 0 57.50 57.00 58.00 - - 0 0 - 10.34 10.25 10.43 - - 0 - 0.00%
2001-02-06 0 57.50 57.50 58.50 57.50 58.25 7,600 441,100 58.039 10.34 10.34 10.52 10.34 10.48 42,250 10.440 -0.86%
2001-02-05 0 58.00 58.00 58.25 58.00 58.25 5,000 290,250 58.050 10.43 10.43 10.48 10.43 10.48 27,796 10.442 0.00%
2001-02-02 0 58.00 57.75 59.00 58.00 59.00 5,000 292,000 58.400 10.43 10.39 10.61 10.43 10.61 27,796 10.505 0.00%
2001-02-01 0 58.00 57.50 59.00 57.50 58.00 20,800 1,201,950 57.786 10.43 10.34 10.61 10.34 10.43 115,632 10.395 0.00%
2001-01-31 0 58.00 56.75 58.00 56.00 58.00 2,600 148,600 57.154 10.43 10.21 10.43 10.07 10.43 14,454 10.281 4.50%
2001-01-30 0 55.50 55.25 56.50 55.50 57.00 1,400 79,200 56.571 9.983 9.938 10.16 9.983 10.25 7,783 10.176 -1.33%
2001-01-29 0 56.25 55.50 57.00 - - 0 0 - 10.12 9.983 10.25 - - 0 - 0.00%
2001-01-23 0 56.25 55.50 56.50 - - 0 0 - 10.12 9.983 10.16 - - 0 - 0.00%
2001-01-22 0 56.25 56.00 57.25 56.25 57.75 4,400 249,900 56.795 10.12 10.07 10.30 10.12 10.39 24,461 10.216 -0.44%
2001-01-19 0 56.50 56.50 57.25 56.25 56.50 1,200 67,750 56.458 10.16 10.16 10.30 10.12 10.16 6,671 10.156 0.00%
2001-01-18 0 56.50 56.00 57.00 55.00 56.50 5,800 324,750 55.991 10.16 10.07 10.25 9.893 10.16 32,243 10.072 2.73%
2001-01-17 0 55.00 54.75 56.00 55.00 55.00 200 11,000 55.000 9.893 9.849 10.07 9.893 9.893 1,112 9.8935 -1.79%
2001-01-16 0 56.00 55.75 57.00 56.00 56.00 400 22,400 56.000 10.07 10.03 10.25 10.07 10.07 2,224 10.073 -1.75%
2001-01-15 0 57.00 56.50 58.25 57.00 59.00 4,000 233,150 58.288 10.25 10.16 10.48 10.25 10.61 22,237 10.485 -1.72%
2001-01-12 0 58.00 56.75 58.25 54.50 58.00 17,000 963,400 56.671 10.43 10.21 10.48 9.804 10.43 94,507 10.194 5.94%
2001-01-11 0 54.75 54.25 55.50 53.50 55.00 10,600 579,450 54.665 9.849 9.759 9.983 9.624 9.893 58,928 9.8332 2.34%
2001-01-10 0 53.50 53.00 54.00 53.50 54.00 5,600 300,900 53.732 9.624 9.534 9.714 9.624 9.714 31,132 9.6654 0.00%
2001-01-09 0 53.50 52.50 53.75 52.50 53.50 7,000 371,450 53.064 9.624 9.444 9.669 9.444 9.624 38,914 9.5453 0.47%
2001-01-08 0 53.25 52.00 53.50 52.00 53.50 6,200 327,200 52.774 9.579 9.354 9.624 9.354 9.624 34,467 9.4931 0.47%
2001-01-05 0 53.00 51.50 53.50 51.00 53.00 25,325 1,311,513 51.787 9.534 9.264 9.624 9.174 9.534 140,787 9.3156 2.91%
2001-01-04 0 51.50 51.25 51.75 50.75 51.50 16,400 837,150 51.046 9.264 9.219 9.309 9.129 9.264 91,171 9.1822 2.49%
2001-01-03 0 50.25 50.00 50.50 49.80 50.50 6,600 330,380 50.058 9.039 8.994 9.084 8.958 9.084 36,691 9.0044 0.90%
2001-01-02 0 49.80 49.80 50.75 49.70 49.80 3,600 178,940 49.706 8.958 8.958 9.129 8.940 8.958 20,013 8.9411 0.00%
2000-12-29 0 49.80 49.80 49.90 49.00 49.80 9,600 474,340 49.410 8.958 8.958 8.976 8.814 8.958 53,368 8.8880 2.05%
2000-12-28 0 48.80 48.70 48.90 48.20 48.80 12,400 601,620 48.518 8.778 8.760 8.796 8.670 8.778 68,934 8.7275 1.67%
2000-12-27 0 48.00 47.70 48.30 48.00 48.00 1,800 86,400 48.000 8.634 8.580 8.688 8.634 8.634 10,007 8.6343 0.63%
2000-12-22 0 47.70 47.70 47.90 47.70 47.70 506 23,998 47.427 8.580 8.580 8.616 8.580 8.580 2,813 8.5312 0.63%
2000-12-21 0 47.40 47.00 47.60 46.80 47.40 6,600 311,700 47.227 8.526 8.454 8.562 8.418 8.526 36,691 8.4953 0.42%
2000-12-20 0 47.20 47.00 47.30 46.90 47.20 10,600 497,900 46.972 8.490 8.454 8.508 8.436 8.490 58,928 8.4493 1.51%
2000-12-19 0 46.50 46.20 46.50 45.90 46.50 9,400 434,400 46.213 8.364 8.311 8.364 8.257 8.364 52,257 8.3128 0.65%
2000-12-18 0 46.20 45.60 46.20 44.60 46.30 8,800 401,820 45.661 8.311 8.203 8.311 8.023 8.329 48,921 8.2136 3.36%
2000-12-15 0 44.70 44.70 44.90 44.40 44.70 10,800 480,140 44.457 8.041 8.041 8.077 7.987 8.041 60,039 7.9971 -0.22%
2000-12-14 0 44.80 44.50 45.00 44.80 44.80 200 8,960 44.800 8.059 8.005 8.095 8.059 8.059 1,112 8.0587 0.00%
2000-12-13 0 44.80 44.00 45.00 44.50 44.80 800 35,680 44.600 8.059 7.915 8.095 8.005 8.059 4,447 8.0227 1.36%
2000-12-12 0 44.20 43.80 45.10 44.20 45.00 1,800 80,560 44.756 7.951 7.879 8.113 7.951 8.095 10,007 8.0507 -2.00%
2000-12-11 0 45.10 44.10 45.10 44.00 45.10 4,000 178,580 44.645 8.113 7.933 8.113 7.915 8.113 22,237 8.0308 2.50%
2000-12-08 0 44.00 43.90 44.40 44.00 44.00 4,000 176,000 44.000 7.915 7.897 7.987 7.915 7.915 22,237 7.9148 0.23%
2000-12-07 0 43.90 43.00 43.90 43.90 43.90 200 8,780 43.900 7.897 7.735 7.897 7.897 7.897 1,112 7.8968 -0.23%
2000-12-06 0 44.00 42.90 44.00 43.40 44.20 1,400 61,080 43.629 7.915 7.717 7.915 7.807 7.951 7,783 7.8480 4.76%
2000-12-05 0 42.00 42.00 43.90 42.00 43.90 3,087 133,039 43.097 7.555 7.555 7.897 7.555 7.897 17,161 7.7523 -4.98%
2000-12-04 0 44.20 - 44.20 - - 0 0 - 7.951 - 7.951 - - 0 - 0.00%
2000-12-01 0 44.20 44.20 45.00 44.20 45.50 4,800 214,400 44.667 7.951 7.951 8.095 7.951 8.185 26,684 8.0347 -1.12%
2000-11-30 0 47.60 47.30 47.60 47.00 47.80 12,000 569,780 47.482 8.041 7.990 8.041 7.939 8.074 71,039 8.0207 -0.63%
2000-11-29 0 47.90 47.50 48.00 47.90 48.50 3,800 183,180 48.205 8.091 8.024 8.108 8.091 8.193 22,496 8.1430 -1.64%
2000-11-28 0 48.70 48.30 48.80 48.60 48.70 8,000 389,500 48.688 8.227 8.159 8.243 8.210 8.227 47,359 8.2244 0.21%
2000-11-27 0 48.60 48.00 48.60 48.50 48.60 1,800 87,340 48.522 8.210 8.108 8.210 8.193 8.210 10,656 8.1965 1.46%
2000-11-24 0 47.90 47.90 48.70 47.90 48.80 1,200 58,380 48.650 8.091 8.091 8.227 8.091 8.243 7,104 8.2181 0.21%
2000-11-23 0 47.80 47.80 48.30 47.00 48.00 22,000 1,046,500 47.568 8.074 8.074 8.159 7.939 8.108 130,237 8.0353 1.06%
2000-11-22 0 47.30 47.30 47.50 46.50 47.30 12,000 562,980 46.915 7.990 7.990 8.024 7.855 7.990 71,039 7.9250 1.72%
2000-11-21 0 46.50 46.50 46.80 46.30 47.00 7,600 354,340 46.624 7.855 7.855 7.906 7.821 7.939 44,991 7.8758 -0.85%
2000-11-20 0 46.90 46.00 47.00 45.50 47.00 15,600 720,800 46.205 7.922 7.770 7.939 7.686 7.939 92,350 7.8051 3.76%
2000-11-17 0 45.20 44.90 45.50 44.70 45.20 13,200 591,100 44.780 7.635 7.585 7.686 7.551 7.635 78,142 7.5644 1.12%
2000-11-16 0 44.70 44.20 44.80 44.10 44.70 14,400 640,120 44.453 7.551 7.466 7.568 7.449 7.551 85,246 7.5091 1.36%
2000-11-15 0 44.10 43.70 44.20 43.70 44.10 20,200 887,420 43.932 7.449 7.382 7.466 7.382 7.449 119,581 7.4210 1.85%
2000-11-14 0 43.30 42.80 43.40 42.60 43.30 3,400 144,980 42.641 7.314 7.230 7.331 7.196 7.314 20,128 7.2031 1.17%
2000-11-13 0 42.80 42.40 42.80 - - 0 0 - 7.230 7.162 7.230 - - 0 - 0.00%
2000-11-10 0 42.80 42.80 43.40 42.80 42.80 600 25,680 42.800 7.230 7.230 7.331 7.230 7.230 3,552 7.2299 -0.70%
2000-11-09 0 43.10 - 43.10 - - 0 0 - 7.281 - 7.281 - - 0 - -0.46%
2000-11-08 0 43.30 42.50 43.30 43.20 43.30 1,600 69,140 43.213 7.314 7.179 7.314 7.297 7.314 9,472 7.2996 0.70%
2000-11-07 0 43.00 42.30 43.30 42.90 43.00 8,000 343,900 42.988 7.264 7.145 7.314 7.247 7.264 47,359 7.2616 1.65%
2000-11-06 0 42.30 42.00 - 42.20 42.30 6,785 286,716 42.257 7.145 7.095 - 7.129 7.145 40,166 7.1382 0.24%
2000-11-03 0 42.20 41.40 42.50 42.10 42.20 5,600 236,260 42.189 7.129 6.993 7.179 7.112 7.129 33,151 7.1267 0.48%
2000-11-02 0 42.00 41.60 42.30 42.00 42.00 4,000 168,000 42.000 7.095 7.027 7.145 7.095 7.095 23,680 7.0947 -0.47%
2000-11-01 0 42.20 42.00 42.20 42.20 42.20 10,000 422,000 42.200 7.129 7.095 7.129 7.129 7.129 59,199 7.1285 0.48%
2000-10-31 0 42.00 41.80 42.20 41.00 42.00 5,900 246,220 41.732 7.095 7.061 7.129 6.926 7.095 34,927 7.0495 -1.18%
2000-10-30 0 42.50 41.90 42.50 - - 0 0 - 7.179 7.078 7.179 - - 0 - -0.70%
2000-10-27 0 42.80 - 42.80 - - 0 0 - 7.230 - 7.230 - - 0 - 0.00%
2000-10-26 0 42.80 - 43.50 - - 0 0 - 7.230 - 7.348 - - 0 - 0.00%
2000-10-25 0 42.80 42.80 42.90 41.70 42.10 400 16,760 41.900 7.230 7.230 7.247 7.044 7.112 2,368 7.0779 0.71%
2000-10-24 0 42.50 - 42.80 42.20 42.20 200 8,440 42.200 7.179 - 7.230 7.129 7.129 1,184 7.1285 -0.23%
2000-10-23 0 42.60 42.50 43.00 42.60 43.00 1,600 68,720 42.950 7.196 7.179 7.264 7.196 7.264 9,472 7.2552 -1.84%
2000-10-20 0 43.40 42.40 43.40 42.10 43.40 3,600 152,340 42.317 7.331 7.162 7.331 7.112 7.331 21,312 7.1482 2.12%
2000-10-19 0 42.50 42.20 42.80 42.20 42.70 6,600 279,660 42.373 7.179 7.129 7.230 7.129 7.213 39,071 7.1577 -0.93%
2000-10-18 0 42.90 42.70 43.50 42.90 44.50 4,800 209,280 43.600 7.247 7.213 7.348 7.247 7.517 28,415 7.3650 -4.88%
2000-10-17 0 45.10 44.80 45.10 44.60 45.10 5,287 236,905 44.809 7.618 7.568 7.618 7.534 7.618 31,298 7.5692 -0.22%
2000-10-16 0 45.20 44.80 45.40 44.60 45.20 9,200 415,000 45.109 7.635 7.568 7.669 7.534 7.635 54,463 7.6199 0.44%
2000-10-13 0 45.00 44.70 45.00 43.30 45.00 21,400 945,600 44.187 7.602 7.551 7.602 7.314 7.602 126,685 7.4642 3.21%
2000-10-12 0 43.60 43.60 43.70 42.90 43.60 32,800 1,425,160 43.450 7.365 7.365 7.382 7.247 7.365 194,172 7.3397 0.93%
2000-10-11 0 43.20 - 43.20 43.20 43.20 2,400 103,680 43.200 7.297 - 7.297 7.297 7.297 14,208 7.2974 -1.14%
2000-10-10 0 43.70 43.50 43.80 42.20 43.70 28,200 1,202,660 42.648 7.382 7.348 7.399 7.129 7.382 166,941 7.2041 4.55%
2000-10-09 0 41.80 41.00 41.90 41.80 42.00 48,200 2,015,480 41.815 7.061 6.926 7.078 7.061 7.095 285,338 7.0635 -0.24%
2000-10-05 0 41.90 41.60 41.90 41.00 41.90 28,200 1,166,960 41.382 7.078 7.027 7.078 6.926 7.078 166,941 6.9903 2.44%
2000-10-04 0 40.90 40.90 41.00 40.60 40.90 21,400 874,740 40.876 6.909 6.909 6.926 6.858 6.909 126,685 6.9048 1.24%
2000-10-03 0 40.40 39.90 40.50 40.20 40.40 11,000 443,400 40.309 6.824 6.740 6.841 6.791 6.824 65,119 6.8091 0.50%
2000-09-29 0 40.20 40.00 40.50 40.20 40.40 1,600 64,440 40.275 6.791 6.757 6.841 6.791 6.824 9,472 6.8034 -0.25%
2000-09-28 0 40.30 40.00 40.30 40.20 40.30 10,800 434,840 40.263 6.808 6.757 6.808 6.791 6.808 63,935 6.8013 0.75%
2000-09-27 0 40.00 40.00 40.20 39.70 40.00 13,800 550,200 39.870 6.757 6.757 6.791 6.706 6.757 81,694 6.7349 1.78%
2000-09-26 0 39.30 39.30 39.80 39.30 39.80 9,000 354,700 39.411 6.639 6.639 6.723 6.639 6.723 53,279 6.6574 -1.50%
2000-09-25 0 39.90 39.40 39.90 39.50 39.90 12,000 477,700 39.808 6.740 6.656 6.740 6.672 6.740 71,039 6.7245 1.53%
2000-09-22 0 39.30 39.30 39.50 39.30 39.60 23,887 940,339 39.366 6.639 6.639 6.672 6.639 6.689 141,408 6.6498 0.00%
2000-09-21 0 39.30 39.30 39.80 39.30 39.90 41,000 1,627,600 39.698 6.639 6.639 6.723 6.639 6.740 242,715 6.7058 -1.50%
2000-09-20 0 39.90 39.60 39.90 39.30 40.70 55,600 2,217,420 39.882 6.740 6.689 6.740 6.639 6.875 329,145 6.7369 -1.97%
2000-09-19 0 40.70 40.60 40.80 40.50 40.70 22,000 892,900 40.586 6.875 6.858 6.892 6.841 6.875 130,237 6.8559 0.49%
2000-09-18 0 40.50 40.00 40.60 39.10 40.70 71,500 2,857,550 39.966 6.841 6.757 6.858 6.605 6.875 423,271 6.7511 3.05%
2000-09-15 0 39.30 39.30 40.50 39.20 42.80 322,600 13,000,280 40.298 6.639 6.639 6.841 6.622 7.230 1,909,752 6.8073 -8.18%
2000-09-14 0 42.80 42.70 42.80 42.60 47.60 63,000 2,730,200 43.337 7.230 7.213 7.230 7.196 8.041 372,952 7.3205 -11.39%
2000-09-12 0 48.30 - 48.30 - - 30,000 1,449,000 48.300 8.159 - 8.159 - - 177,596 8.1590 0.00%
2000-09-11 0 48.30 47.20 48.40 47.60 48.30 3,000 143,660 47.887 8.159 7.973 8.176 8.041 8.159 17,760 8.0891 -0.41%
2000-09-08 0 48.50 47.30 48.50 48.00 48.50 1,600 77,480 48.425 8.193 7.990 8.193 8.108 8.193 9,472 8.1801 1.89%
2000-09-07 0 47.60 47.40 48.00 - - 0 0 - 8.041 8.007 8.108 - - 0 - 0.00%
2000-09-06 0 47.60 47.60 48.20 47.60 48.20 1,428 68,290 47.822 8.041 8.041 8.142 8.041 8.142 8,454 8.0782 -2.06%
2000-09-05 0 48.60 48.00 48.60 48.20 48.60 800 38,640 48.300 8.210 8.108 8.210 8.142 8.210 4,736 8.1590 0.00%
2000-09-04 0 48.60 48.40 48.60 48.60 48.60 200 9,720 48.600 8.210 8.176 8.210 8.210 8.210 1,184 8.2096 -0.82%
2000-09-01 0 49.00 48.40 49.00 - - 0 0 - 8.277 8.176 8.277 - - 0 - 0.00%
2000-08-31 0 49.00 49.00 49.30 48.50 49.00 17,000 828,200 48.718 8.277 8.277 8.328 8.193 8.277 100,638 8.2295 1.03%
2000-08-30 0 48.50 48.50 48.80 - - 0 0 - 8.193 8.193 8.243 - - 0 - 0.62%
2000-08-29 0 48.20 48.20 48.70 48.00 48.50 1,250 60,215 48.172 8.142 8.142 8.227 8.108 8.193 7,400 8.1373 -1.03%
2000-08-28 0 48.70 48.70 48.80 - - 0 0 - 8.227 8.227 8.243 - - 0 - 0.62%
2000-08-25 0 48.40 47.80 48.50 47.80 48.40 2,800 134,160 47.914 8.176 8.074 8.193 8.074 8.176 16,576 8.0938 1.68%
2000-08-24 0 47.60 47.40 48.60 47.60 48.00 8,200 392,000 47.805 8.041 8.007 8.210 8.041 8.108 48,543 8.0753 -0.83%
2000-08-23 0 48.00 47.80 48.50 48.00 48.90 8,800 425,240 48.323 8.108 8.074 8.193 8.108 8.260 52,095 8.1628 -2.24%
2000-08-22 0 49.10 48.00 49.20 48.00 49.20 5,800 281,860 48.597 8.294 8.108 8.311 8.108 8.311 34,335 8.2090 0.61%
2000-08-21 0 48.80 48.40 - - - 0 0 - 8.243 8.176 - - - 0 - 0.00%
2000-08-18 0 48.80 48.60 48.80 48.80 48.80 400 19,520 48.800 8.243 8.210 8.243 8.243 8.243 2,368 8.2434 0.41%
2000-08-17 0 48.60 48.30 48.90 - - 0 0 - 8.210 8.159 8.260 - - 0 - 0.00%
2000-08-16 0 48.60 48.00 48.60 48.50 48.60 600 29,120 48.533 8.210 8.108 8.210 8.193 8.210 3,552 8.1984 1.04%
2000-08-15 0 48.10 48.70 48.80 48.10 48.40 800 38,640 48.300 8.125 8.227 8.243 8.125 8.176 4,736 8.1590 -0.82%
2000-08-14 0 48.50 48.30 48.80 48.20 48.80 1,600 77,820 48.638 8.193 8.159 8.243 8.142 8.243 9,472 8.2160 -1.62%
2000-08-11 0 49.30 - 49.30 - - 0 0 - 8.328 - 8.328 - - 0 - 0.00%
2000-08-10 0 49.30 - 49.30 48.80 49.50 2,400 118,380 49.325 8.328 - 8.328 8.243 8.362 14,208 8.3321 -0.00%
2000-08-09 0 49.70 - 49.70 - - 0 0 - 8.328 - 8.328 - - 0 - -0.20%
2000-08-08 0 49.80 - 49.80 - - 0 0 - 8.345 - 8.345 - - 0 - 0.00%
2000-08-07 0 49.80 - 49.80 - - 0 0 - 8.345 - 8.345 - - 0 - 0.00%
2000-08-04 0 49.80 - 49.80 - - 0 0 - 8.345 - 8.345 - - 0 - 0.00%
2000-08-03 0 49.80 - 49.80 - - 0 0 - 8.345 - 8.345 - - 0 - 0.00%
2000-08-02 0 49.80 - 50.00 - - 0 0 - 8.345 - 8.378 - - 0 - 0.00%
2000-08-01 0 49.80 49.40 49.90 - - 0 0 - 8.345 8.278 8.361 - - 0 - 0.00%
2000-07-31 0 49.80 49.20 49.80 - - 0 0 - 8.345 8.244 8.345 - - 0 - -0.40%
2000-07-28 0 50.00 - 50.00 - - 0 0 - 8.378 - 8.378 - - 0 - 0.00%
2000-07-27 0 50.00 - 50.50 - - 0 0 - 8.378 - 8.462 - - 0 - 0.00%
2000-07-26 0 50.00 49.60 50.50 - - 0 0 - 8.378 8.311 8.462 - - 0 - 0.00%
2000-07-25 0 50.00 49.60 50.50 50.00 50.75 4,000 201,950 50.488 8.378 8.311 8.462 8.378 8.504 23,872 8.4598 -0.50%
2000-07-24 0 50.25 49.60 50.25 50.00 50.25 2,400 120,250 50.104 8.420 8.311 8.420 8.378 8.420 14,323 8.3956 1.31%
2000-07-21 0 49.60 - 50.00 - - 0 0 - 8.311 - 8.378 - - 0 - 0.00%
2000-07-20 0 49.60 - 49.90 - - 0 0 - 8.311 - 8.361 - - 0 - 0.00%
2000-07-19 0 49.60 - 49.80 - - 0 0 - 8.311 - 8.345 - - 0 - 0.00%
2000-07-18 0 49.60 - - 49.30 49.60 400 19,780 49.450 8.311 - - 8.261 8.311 2,387 8.2860 1.43%
2000-07-17 0 48.90 48.30 49.30 48.30 48.90 1,600 78,120 48.825 8.194 8.093 8.261 8.093 8.194 9,549 8.1813 0.41%
2000-07-14 0 48.70 48.70 48.80 - - 0 0 - 8.160 8.160 8.177 - - 0 - 0.62%
2000-07-13 0 48.40 48.00 48.40 - - 0 0 - 8.110 8.043 8.110 - - 0 - -1.22%
2000-07-12 0 49.00 48.50 49.00 48.70 49.00 3,200 156,520 48.913 8.211 8.127 8.211 8.160 8.211 19,097 8.1959 0.20%
2000-07-11 0 48.90 48.50 48.90 48.90 48.90 1,000 48,900 48.900 8.194 8.127 8.194 8.194 8.194 5,968 8.1938 0.00%
2000-07-10 0 48.90 - 48.90 - - 0 0 - 8.194 - 8.194 - - 0 - 0.00%
2000-07-07 0 48.90 48.40 48.90 48.80 48.90 2,000 97,700 48.850 8.194 8.110 8.194 8.177 8.194 11,936 8.1854 0.20%
2000-07-06 0 48.80 48.40 48.80 48.50 49.00 3,200 156,200 48.813 8.177 8.110 8.177 8.127 8.211 19,097 8.1792 0.00%
2000-07-05 0 48.80 48.10 48.80 48.80 49.00 2,400 117,400 48.917 8.177 8.060 8.177 8.177 8.211 14,323 8.1966 -0.20%
2000-07-04 0 48.90 48.50 48.90 48.90 48.90 1,000 48,900 48.900 8.194 8.127 8.194 8.194 8.194 5,968 8.1938 0.20%
2000-07-03 0 48.80 48.60 49.20 48.80 49.60 3,200 157,680 49.275 8.177 8.144 8.244 8.177 8.311 19,097 8.2567 -0.41%
2000-06-30 0 49.00 48.60 49.00 47.80 49.00 14,000 675,220 48.230 8.211 8.144 8.211 8.010 8.211 83,551 8.0816 2.73%
2000-06-29 0 47.70 47.10 47.80 47.60 47.70 6,000 285,900 47.650 7.993 7.892 8.010 7.976 7.993 35,807 7.9844 -0.21%
2000-06-28 0 47.80 47.40 48.20 47.80 48.10 2,200 105,220 47.827 8.010 7.942 8.077 8.010 8.060 13,129 8.0141 0.63%
2000-06-27 0 47.50 46.80 47.70 47.30 47.50 6,000 284,700 47.450 7.959 7.842 7.993 7.926 7.959 35,807 7.9509 0.64%
2000-06-26 0 47.20 - 47.20 47.40 47.40 2,000 94,800 47.400 7.909 - 7.909 7.942 7.942 11,936 7.9425 -0.63%
2000-06-23 0 47.50 - 47.50 47.40 47.50 1,600 75,940 47.463 7.959 - 7.959 7.942 7.959 9,549 7.9530 0.21%
2000-06-22 0 47.40 47.00 47.40 47.40 47.40 1,400 66,360 47.400 7.942 7.875 7.942 7.942 7.942 8,355 7.9425 -0.42%
2000-06-21 0 47.60 47.00 47.60 47.20 47.60 3,800 180,400 47.474 7.976 7.875 7.976 7.909 7.976 22,678 7.9548 0.42%
2000-06-20 0 47.40 - 47.40 - - 0 0 - 7.942 - 7.942 - - 0 - -0.21%
2000-06-19 0 47.50 47.10 47.50 47.50 47.50 2,000 95,000 47.500 7.959 7.892 7.959 7.959 7.959 11,936 7.9592 0.00%
2000-06-16 0 47.50 47.20 47.50 47.50 47.50 1,000 47,500 47.500 7.959 7.909 7.959 7.959 7.959 5,968 7.9592 0.00%
2000-06-15 0 47.50 - 47.50 47.50 47.80 2,800 133,240 47.586 7.959 - 7.959 7.959 8.010 16,710 7.9736 -0.63%
2000-06-14 0 47.80 - 47.80 47.70 47.80 1,200 57,340 47.783 8.010 - 8.010 7.993 8.010 7,161 8.0067 1.06%
2000-06-13 0 47.30 - 47.30 47.30 47.30 2,000 94,600 47.300 7.926 - 7.926 7.926 7.926 11,936 7.9257 0.85%
2000-06-12 0 46.90 - 47.30 - - 0 0 - 7.859 - 7.926 - - 0 - 0.00%
2000-06-09 0 46.90 - 46.90 46.80 47.00 1,400 65,720 46.943 7.859 - 7.859 7.842 7.875 8,355 7.8659 -1.26%
2000-06-08 0 47.50 - 47.50 - - 0 0 - 7.959 - 7.959 - - 0 - -0.84%
2000-06-07 0 47.90 - 47.90 48.00 48.00 200 9,600 48.000 8.026 - 8.026 8.043 8.043 1,194 8.0430 -0.21%
2000-06-05 0 48.00 48.00 - 43.80 48.00 7,600 347,000 45.658 8.043 8.043 - 7.339 8.043 45,356 7.6506 9.59%
2000-06-02 0 43.80 43.80 44.20 - - 0 0 - 7.339 7.339 7.406 - - 0 - 0.00%
2000-06-01 0 43.80 43.80 44.30 43.80 44.00 2,800 123,060 43.950 7.339 7.339 7.423 7.339 7.373 16,710 7.3644 -0.90%
2000-05-31 0 44.20 44.00 44.50 44.20 44.60 3,800 169,080 44.495 7.406 7.373 7.457 7.406 7.473 22,678 7.4557 -0.67%
2000-05-30 0 44.50 44.00 44.80 44.30 44.50 4,000 177,920 44.480 7.457 7.373 7.507 7.423 7.457 23,872 7.4532 0.00%
2000-05-29 0 44.50 44.00 44.50 44.40 44.50 1,200 53,360 44.467 7.457 7.373 7.457 7.440 7.457 7,161 7.4510 0.68%
2000-05-26 0 44.20 - 44.40 - - 0 0 - 7.406 - 7.440 - - 0 - 0.00%
2000-05-25 0 44.20 43.90 44.30 44.00 44.90 1,800 79,500 44.167 7.406 7.356 7.423 7.373 7.524 10,742 7.4007 -0.67%
2000-05-24 0 44.50 44.20 44.50 44.10 44.50 1,200 53,000 44.167 7.457 7.406 7.457 7.390 7.457 7,161 7.4007 0.00%
2000-05-23 0 44.50 43.80 44.60 44.50 44.50 2,000 89,000 44.500 7.457 7.339 7.473 7.457 7.457 11,936 7.4565 0.68%
2000-05-22 0 44.20 44.10 44.50 44.20 45.00 4,400 196,060 44.559 7.406 7.390 7.457 7.406 7.540 26,259 7.4665 -2.64%
2000-05-19 0 45.40 45.00 45.80 - - 0 0 - 7.607 7.540 7.674 - - 0 - 0.00%
2000-05-18 0 45.40 - 45.40 - - 0 0 - 7.607 - 7.607 - - 0 - -0.87%
2000-05-17 0 45.80 44.90 45.80 45.50 45.90 4,000 182,320 45.580 7.674 7.524 7.674 7.624 7.691 23,872 7.6375 2.69%
2000-05-16 0 44.60 44.20 45.00 44.60 44.60 200 8,920 44.600 7.473 7.406 7.540 7.473 7.473 1,194 7.4733 -0.89%
2000-05-15 0 45.00 44.60 45.40 - - 0 0 - 7.540 7.473 7.607 - - 0 - 0.00%
2000-05-12 0 45.00 44.60 - - - 0 0 - 7.540 7.473 - - - 0 - 0.00%
2000-05-10 0 45.00 44.60 46.00 - - 0 0 - 7.540 7.473 7.708 - - 0 - 0.00%
2000-05-09 0 45.00 45.00 50.00 44.60 44.60 200 8,920 44.600 7.540 7.540 8.378 7.473 7.473 1,194 7.4733 0.45%
2000-05-08 0 44.80 44.80 45.90 - - 0 0 - 7.507 7.507 7.691 - - 0 - 0.00%
2000-05-05 0 44.80 44.60 49.00 - - 0 0 - 7.507 7.473 8.211 - - 0 - 0.00%
2000-05-04 0 44.80 44.80 45.50 44.80 44.80 1,400 62,720 44.800 7.507 7.507 7.624 7.507 7.507 8,355 7.5068 -0.67%
2000-05-03 0 45.10 45.10 45.70 45.10 45.10 3,200 144,320 45.100 7.557 7.557 7.658 7.557 7.557 19,097 7.5571 -1.31%
2000-05-02 0 45.70 - 45.70 45.40 45.70 600 27,300 45.500 7.658 - 7.658 7.607 7.658 3,581 7.6241 1.56%
2000-04-28 0 45.00 45.00 45.10 44.70 45.10 3,600 161,560 44.878 7.540 7.540 7.557 7.490 7.557 21,484 7.5199 -2.39%
2000-04-27 0 46.10 - 46.10 - - 0 0 - 7.725 - 7.725 - - 0 - -0.65%
2000-04-26 0 46.40 - 46.40 - - 0 0 - 7.775 - 7.775 - - 0 - -1.07%
2000-04-25 0 46.90 - 46.90 - - 0 0 - 7.859 - 7.859 - - 0 - -2.29%
2000-04-20 0 48.00 - 48.00 - - 0 0 - 8.043 - 8.043 - - 0 - -1.03%
2000-04-19 0 48.50 - 48.50 49.00 49.00 400 19,600 49.000 8.127 - 8.127 8.211 8.211 2,387 8.2106 -3.00%
2000-04-18 0 50.00 - 50.00 58.00 58.00 200 11,600 58.000 8.378 - 8.378 9.719 9.719 1,194 9.7186 8.93%
2000-04-17 0 45.90 - 46.20 - - 0 0 - 7.691 - 7.741 - - 0 - 0.00%
2000-04-14 0 45.90 45.90 46.00 45.70 45.70 1,000 45,700 45.700 7.691 7.691 7.708 7.658 7.658 5,968 7.6576 -0.22%
2000-04-13 0 46.00 45.60 46.00 46.00 46.00 1,000 46,000 46.000 7.708 7.641 7.708 7.708 7.708 5,968 7.7079 0.00%
2000-04-12 0 46.00 45.90 46.40 46.00 46.20 5,000 230,800 46.160 7.708 7.691 7.775 7.708 7.741 29,840 7.7347 -0.86%
2000-04-11 0 46.40 45.60 - 46.40 46.40 200 9,280 46.400 7.775 7.641 - 7.775 7.775 1,194 7.7749 0.87%
2000-04-10 0 46.00 45.50 47.20 45.70 46.60 14,442 663,775 45.961 7.708 7.624 7.909 7.658 7.808 86,189 7.7014 -3.16%
2000-04-07 0 47.50 - 47.50 - - 0 0 - 7.959 - 7.959 - - 0 - 0.00%
2000-04-06 0 47.50 - 47.80 - - 0 0 - 7.959 - 8.010 - - 0 - 0.00%
2000-04-05 0 47.50 - 47.50 - - 0 0 - 7.959 - 7.959 - - 0 - -0.21%
2000-04-03 0 47.60 47.20 48.40 47.60 47.70 600 28,580 47.633 7.976 7.909 8.110 7.976 7.993 3,581 7.9816 -2.06%
2000-03-31 0 48.60 48.20 48.60 - - 0 0 - 8.144 8.077 8.144 - - 0 - 0.00%
2000-03-30 0 48.60 48.20 48.70 48.60 48.60 200 9,720 48.600 8.144 8.077 8.160 8.144 8.144 1,194 8.1436 0.00%
2000-03-29 0 48.60 48.00 48.60 48.10 48.60 1,200 58,040 48.367 8.144 8.043 8.144 8.060 8.144 7,161 8.1045 1.04%
2000-03-28 0 48.10 48.10 48.50 48.10 48.10 800 38,480 48.100 8.060 8.060 8.127 8.060 8.060 4,774 8.0598 -0.82%
2000-03-27 0 48.50 48.50 48.60 48.00 48.20 1,400 67,400 48.143 8.127 8.127 8.144 8.043 8.077 8,355 8.0670 1.89%
2000-03-24 0 47.60 47.20 47.60 47.60 47.60 200 9,520 47.600 7.976 7.909 7.976 7.976 7.976 1,194 7.9760 -0.83%
2000-03-23 0 48.00 48.00 48.40 - - 0 0 - 8.043 8.043 8.110 - - 0 - 0.42%
2000-03-22 0 47.80 47.40 48.20 47.00 47.80 600 28,440 47.400 8.010 7.942 8.077 7.875 8.010 3,581 7.9425 2.58%
2000-03-21 0 46.60 46.60 47.00 46.00 46.60 2,200 101,440 46.109 7.808 7.808 7.875 7.708 7.808 13,129 7.7262 0.87%
2000-03-20 0 46.20 46.20 - 46.20 46.20 1,000 46,200 46.200 7.741 7.741 - 7.741 7.741 5,968 7.7414 -0.86%
2000-03-17 0 46.60 46.20 - 46.60 46.90 2,000 93,380 46.690 7.808 7.741 - 7.808 7.859 11,936 7.8235 -0.85%
2000-03-16 0 47.00 47.00 - - - 0 0 - 7.875 7.875 - - - 0 - 1.08%
2000-03-15 0 46.50 46.50 - 46.40 48.00 3,000 141,460 47.153 7.792 7.792 - 7.775 8.043 17,904 7.9012 -3.93%
2000-03-14 0 48.40 48.40 48.60 48.30 48.60 2,800 135,780 48.493 8.110 8.110 8.144 8.093 8.144 16,710 8.1256 -1.22%
2000-03-13 0 49.00 48.80 49.70 49.00 49.00 600 29,400 49.000 8.211 8.177 8.328 8.211 8.211 3,581 8.2106 -0.41%
2000-03-10 0 49.20 48.80 49.60 - - 0 0 - 8.244 8.177 8.311 - - 0 - 0.00%
2000-03-09 0 49.20 49.20 49.40 49.00 49.00 4,200 205,800 49.000 8.244 8.244 8.278 8.211 8.211 25,065 8.2106 0.53%
2000-03-08 0 49.80 49.40 - 49.80 49.80 1,800 89,640 49.800 8.201 8.135 - 8.201 8.201 10,931 8.2005 0.00%
2000-03-07 0 49.80 49.40 50.50 49.80 50.50 600 30,060 50.100 8.201 8.135 8.316 8.201 8.316 3,644 8.2499 -3.30%
2000-03-06 0 51.50 50.00 52.00 51.50 51.50 800 41,200 51.500 8.480 8.233 8.563 8.480 8.480 4,858 8.4805 0.98%
2000-03-03 0 51.00 50.75 52.50 51.00 53.25 1,400 73,850 52.750 8.398 8.357 8.645 8.398 8.769 8,502 8.6863 -4.23%
2000-03-02 0 53.25 - 53.25 54.00 54.00 2,000 108,000 54.000 8.769 - 8.769 8.892 8.892 12,146 8.8921 6.50%
2000-03-01 0 50.00 50.00 51.00 50.00 52.50 3,800 194,450 51.171 8.233 8.233 8.398 8.233 8.645 23,077 8.4263 -2.91%
2000-02-29 0 51.50 50.00 52.50 - - 0 0 - 8.480 8.233 8.645 - - 0 - 0.00%
2000-02-28 0 51.50 - 52.50 - - 0 0 - 8.480 - 8.645 - - 0 - 0.00%
2000-02-25 0 51.50 51.00 52.75 51.50 53.00 2,200 115,100 52.318 8.480 8.398 8.686 8.480 8.727 13,360 8.6152 -10.43%
2000-02-24 0 57.50 53.25 57.50 60.00 60.00 1,000 60,000 60.000 9.468 8.769 9.468 9.880 9.880 6,073 9.8802 6.98%
2000-02-23 0 53.75 53.25 53.75 53.00 54.25 2,400 128,750 53.646 8.851 8.769 8.851 8.727 8.933 14,575 8.8338 -2.27%
2000-02-22 0 55.00 54.00 55.00 55.00 59.00 18,800 1,077,900 57.335 9.057 8.892 9.057 9.057 9.715 114,168 9.4413 -9.84%
2000-02-21 0 61.00 59.00 61.00 55.00 64.50 15,400 934,650 60.692 10.04 9.715 10.04 9.057 10.62 93,521 9.9940 22.98%
2000-02-18 0 49.60 49.20 49.60 - - 0 0 - 8.168 8.102 8.168 - - 0 - -0.80%
2000-02-17 0 50.00 49.40 50.50 50.00 50.25 3,200 160,250 50.078 8.233 8.135 8.316 8.233 8.275 19,433 8.2463 -1.96%
2000-02-16 0 51.00 49.80 51.00 50.50 51.00 1,600 81,000 50.625 8.398 8.201 8.398 8.316 8.398 9,716 8.3364 2.41%
2000-02-15 0 49.80 48.80 49.80 49.00 49.80 5,000 245,800 49.160 8.201 8.036 8.201 8.069 8.201 30,364 8.0951 1.63%
2000-02-14 0 49.00 - 49.10 49.00 49.00 400 19,600 49.000 8.069 - 8.085 8.069 8.069 2,429 8.0688 -0.61%
2000-02-11 0 49.30 49.00 49.30 - - 0 0 - 8.118 8.069 8.118 - - 0 - 0.00%
2000-02-10 0 49.30 49.30 49.40 - - 0 0 - 8.118 8.118 8.135 - - 0 - 0.41%
2000-02-09 0 49.10 49.10 49.40 49.10 49.40 1,000 49,160 49.160 8.085 8.085 8.135 8.085 8.135 6,073 8.0951 1.24%
2000-02-08 0 48.50 48.50 - 48.50 48.80 1,000 48,620 48.620 7.986 7.986 - 7.986 8.036 6,073 8.0062 -0.61%
2000-02-03 0 48.80 48.80 - - - 0 0 - 8.036 8.036 - - - 0 - 0.83%
2000-02-02 0 48.40 48.40 - - - 17 799 47.000 7.970 7.970 - - - 103 7.7395 1.04%
2000-02-01 0 47.90 47.90 - - - 0 0 - 7.888 7.888 - - - 0 - 0.84%
2000-01-31 0 47.50 47.30 47.90 - - 0 0 - 7.822 7.789 7.888 - - 0 - 0.00%
2000-01-28 0 47.50 47.50 - 47.10 47.10 1,000 47,100 47.100 7.822 7.822 - 7.756 7.756 6,073 7.7559 0.21%
2000-01-27 0 47.40 47.10 - 47.40 47.40 10,000 474,000 47.400 7.805 7.756 - 7.805 7.805 60,728 7.8053 0.00%
2000-01-26 0 47.40 47.40 47.80 - - 0 0 - 7.805 7.805 7.871 - - 0 - 0.00%
2000-01-25 0 47.40 47.40 48.20 47.40 47.80 10,400 497,040 47.792 7.805 7.805 7.937 7.805 7.871 63,157 7.8699 -1.66%
2000-01-24 0 48.20 - 48.80 48.00 48.20 20,000 962,000 48.100 7.937 - 8.036 7.904 7.937 121,456 7.9206 -1.23%
2000-01-21 0 48.80 48.20 48.80 48.80 49.10 10,000 489,200 48.920 8.036 7.937 8.036 8.036 8.085 60,728 8.0556 -2.40%
2000-01-20 0 50.00 - 50.00 - - 0 0 - 8.233 - 8.233 - - 0 - 0.00%
2000-01-19 0 50.00 - 50.00 50.00 50.00 1,156 57,722 49.933 8.233 - 8.233 8.233 8.233 7,020 8.2224 -0.99%
2000-01-18 0 50.50 - 50.50 - - 0 0 - 8.316 - 8.316 - - 0 - 0.00%
2000-01-17 0 50.50 - 51.00 - - 0 0 - 8.316 - 8.398 - - 0 - 0.00%
2000-01-14 0 50.50 - 51.00 - - 0 0 - 8.316 - 8.398 - - 0 - 0.00%
2000-01-13 0 50.50 - 51.00 - - 0 0 - 8.316 - 8.398 - - 0 - 0.00%
2000-01-12 0 50.50 - 50.50 - - 0 0 - 8.316 - 8.316 - - 0 - 0.00%
2000-01-11 0 50.50 48.90 50.50 - - 0 0 - 8.316 8.052 8.316 - - 0 - -0.98%
2000-01-10 0 51.00 - 51.00 - - 0 0 - 8.398 - 8.398 - - 0 - 0.00%
2000-01-07 0 51.00 49.40 51.00 - - 0 0 - 8.398 8.135 8.398 - - 0 - 0.00%
2000-01-06 0 51.00 - 51.00 - - 0 0 - 8.398 - 8.398 - - 0 - 0.00%
2000-01-05 0 51.00 - 51.00 - - 0 0 - 8.398 - 8.398 - - 0 - 0.00%
2000-01-04 0 51.00 50.00 51.00 - - 100 5,200 52.000 8.398 8.233 8.398 - - 607 8.5628 0.00%
2000-01-03 0 51.00 50.00 51.50 - - 0 0 - 8.398 8.233 8.480 - - 0 - 0.00%
1999-12-30 0 51.00 - 51.50 50.00 51.00 1,600 80,550 50.344 8.398 - 8.480 8.233 8.398 9,716 8.2901 2.62%
1999-12-29 0 49.70 49.60 51.00 49.60 49.70 2,200 109,220 49.645 8.184 8.168 8.398 8.168 8.184 13,360 8.1751 1.84%
1999-12-28 0 48.80 - - 48.80 48.80 200 9,760 48.800 8.036 - - 8.036 8.036 1,215 8.0359 -0.41%
1999-12-24 0 49.00 49.00 - 48.20 48.60 400 19,360 48.400 8.069 8.069 - 7.937 8.003 2,429 7.9700 0.82%
1999-12-23 0 48.60 48.40 48.60 - - 0 0 - 8.003 7.970 8.003 - - 0 - -0.41%
1999-12-22 0 48.80 48.60 49.00 - - 0 0 - 8.036 8.003 8.069 - - 0 - 0.00%
1999-12-21 0 48.80 48.80 49.20 48.80 48.80 1,000 48,800 48.800 8.036 8.036 8.102 8.036 8.036 6,073 8.0359 -0.41%
1999-12-20 0 49.00 48.60 49.30 - - 0 0 - 8.069 8.003 8.118 - - 0 - 0.00%
1999-12-17 0 49.00 48.80 49.40 49.00 49.00 3,200 156,800 49.000 8.069 8.036 8.135 8.069 8.069 19,433 8.0688 0.00%
1999-12-16 0 49.00 48.80 - - - 0 0 - 8.069 8.036 - - - 0 - 0.00%
1999-12-15 0 49.00 49.00 - 49.00 49.00 5,600 274,400 49.000 8.069 8.069 - 8.069 8.069 34,008 8.0688 -1.61%
1999-12-14 0 49.80 49.80 50.25 49.80 49.80 2,400 119,520 49.800 8.201 8.201 8.275 8.201 8.201 14,575 8.2005 -1.39%
1999-12-13 0 50.50 50.50 51.00 50.00 50.00 3,400 170,000 50.000 8.316 8.316 8.398 8.233 8.233 20,647 8.2335 2.64%
1999-12-10 0 49.20 48.70 - 49.20 49.20 200 9,840 49.200 8.102 8.019 - 8.102 8.102 1,215 8.1017 0.20%
1999-12-09 0 49.10 49.10 - - - 0 0 - 8.085 8.085 - - - 0 - -0.00%
1999-12-08 0 50.50 50.50 52.50 50.50 50.50 3,200 161,600 50.500 8.085 8.085 8.405 8.085 8.085 19,987 8.0853 -1.94%
1999-12-07 0 51.50 51.50 52.00 51.50 51.50 4,800 247,200 51.500 8.245 8.245 8.325 8.245 8.245 29,980 8.2454 0.00%
1999-12-06 0 51.50 50.50 52.00 51.50 51.50 1,000 51,500 51.500 8.245 8.085 8.325 8.245 8.245 6,246 8.2454 0.00%
1999-12-03 0 51.50 50.50 52.00 - - 0 0 - 8.245 8.085 8.325 - - 0 - 0.00%
1999-12-02 0 51.50 50.50 52.50 - - 0 0 - 8.245 8.085 8.405 - - 0 - 0.00%
1999-12-01 0 51.50 50.50 52.00 51.50 51.50 1,000 51,500 51.500 8.245 8.085 8.325 8.245 8.245 6,246 8.2454 0.98%
1999-11-30 0 51.00 51.00 51.75 51.00 51.00 8,000 408,000 51.000 8.165 8.165 8.285 8.165 8.165 49,967 8.1653 0.00%
1999-11-29 0 51.00 50.50 52.00 51.00 51.00 1,000 51,000 51.000 8.165 8.085 8.325 8.165 8.165 6,246 8.1653 -0.97%
1999-11-26 0 51.50 50.75 52.00 - - 0 0 - 8.245 8.125 8.325 - - 0 - 0.00%
1999-11-25 0 51.50 51.00 52.50 51.50 51.50 2,000 103,000 51.500 8.245 8.165 8.405 8.245 8.245 12,492 8.2454 -0.96%
1999-11-24 0 52.00 51.00 52.50 52.00 52.00 6,000 312,000 52.000 8.325 8.165 8.405 8.325 8.325 37,476 8.3254 -0.48%
1999-11-23 0 52.25 51.50 52.25 52.00 52.50 11,400 595,050 52.197 8.365 8.245 8.365 8.325 8.405 71,204 8.3570 0.00%
1999-11-22 0 52.25 50.50 52.50 52.00 52.25 400 20,850 52.125 8.365 8.085 8.405 8.325 8.365 2,498 8.3454 1.46%
1999-11-19 0 51.50 50.50 52.25 - - 0 0 - 8.245 8.085 8.365 - - 0 - 0.00%
1999-11-18 0 51.50 51.50 52.00 51.00 51.00 4,387 223,550 50.957 8.245 8.245 8.325 8.165 8.165 27,401 8.1585 0.00%
1999-11-17 0 51.50 50.50 51.75 - - 0 0 - 8.245 8.085 8.285 - - 0 - 0.00%
1999-11-16 0 51.50 50.25 51.75 51.50 51.50 1,000 51,500 51.500 8.245 8.045 8.285 8.245 8.245 6,246 8.2454 0.98%
1999-11-15 0 51.00 50.50 51.50 51.00 51.00 4,800 244,800 51.000 8.165 8.085 8.245 8.165 8.165 29,980 8.1653 0.00%
1999-11-12 0 51.00 50.00 51.00 - - 0 0 - 8.165 8.005 8.165 - - 0 - 0.00%
1999-11-11 0 51.00 50.25 51.50 51.00 51.00 17,575 896,063 50.985 8.165 8.045 8.245 8.165 8.165 109,772 8.1629 0.00%
1999-11-10 0 51.00 50.50 51.50 51.00 51.00 5,000 255,000 51.000 8.165 8.085 8.245 8.165 8.165 31,230 8.1653 0.00%
1999-11-09 0 51.00 50.00 51.25 51.00 51.00 4,000 204,000 51.000 8.165 8.005 8.205 8.165 8.165 24,984 8.1653 0.00%
1999-11-08 0 51.00 50.00 51.25 - - 0 0 - 8.165 8.005 8.205 - - 0 - 0.00%
1999-11-05 0 51.00 50.00 51.25 51.00 51.00 800 40,800 51.000 8.165 8.005 8.205 8.165 8.165 4,997 8.1653 -0.49%
1999-11-04 0 51.25 51.25 51.50 - - 1,000 51,250 51.250 8.205 8.205 8.245 - - 6,246 8.2053 0.49%
1999-11-03 0 51.00 51.00 52.00 51.00 51.50 2,400 122,600 51.083 8.165 8.165 8.325 8.165 8.245 14,990 8.1787 2.00%
1999-11-02 0 50.00 50.00 51.50 50.00 50.00 4,400 220,000 50.000 8.005 8.005 8.245 8.005 8.005 27,482 8.0052 -0.99%
1999-11-01 0 50.50 50.00 51.50 50.50 50.50 6,800 343,400 50.500 8.085 8.005 8.245 8.085 8.085 42,472 8.0853 -1.46%
1999-10-29 0 51.25 51.25 52.00 51.00 52.50 10,800 562,250 52.060 8.205 8.205 8.325 8.165 8.405 67,456 8.3351 -1.91%
1999-10-28 0 52.25 52.25 52.50 50.50 51.50 4,200 212,300 50.548 8.365 8.365 8.405 8.085 8.245 26,233 8.0929 3.98%
1999-10-27 0 50.25 49.80 50.50 - - 0 0 - 8.045 7.973 8.085 - - 0 - 0.00%
1999-10-26 0 50.25 50.00 53.00 50.25 50.50 800 40,300 50.375 8.045 8.005 8.486 8.045 8.085 4,997 8.0652 -4.29%
1999-10-25 0 52.50 50.75 52.50 51.75 52.50 5,450 285,025 52.298 8.405 8.125 8.405 8.285 8.405 34,040 8.3732 3.45%
1999-10-22 0 50.75 50.00 50.75 - - 0 0 - 8.125 8.005 8.125 - - 0 - 0.00%
1999-10-21 0 50.75 50.00 51.00 50.75 50.75 1,000 50,750 50.750 8.125 8.005 8.165 8.125 8.125 6,246 8.1253 0.00%
1999-10-20 0 50.75 50.75 51.50 50.75 50.75 2,000 101,500 50.750 8.125 8.125 8.245 8.125 8.125 12,492 8.1253 0.50%
1999-10-19 0 50.50 49.70 50.50 50.00 51.50 2,000 100,700 50.350 8.085 7.957 8.085 8.005 8.245 12,492 8.0612 -0.49%
1999-10-15 0 50.75 49.20 50.75 49.50 50.75 7,000 349,700 49.957 8.125 7.877 8.125 7.925 8.125 43,722 7.9983 1.70%
1999-10-14 0 49.90 49.90 - 49.60 49.90 12,600 626,080 49.689 7.989 7.989 - 7.941 7.989 78,699 7.9554 0.40%
1999-10-13 0 49.70 49.60 49.80 49.70 49.80 5,000 248,700 49.740 7.957 7.941 7.973 7.957 7.973 31,230 7.9636 -1.09%
1999-10-12 0 50.25 49.70 51.25 50.25 50.25 600 30,150 50.250 8.045 7.957 8.205 8.045 8.045 3,748 8.0452 -3.83%
1999-10-11 0 52.25 50.50 52.25 - - 0 0 - 8.365 8.085 8.365 - - 0 - -0.48%
1999-10-08 0 52.50 50.50 52.50 51.50 52.50 1,600 82,900 51.813 8.405 8.085 8.405 8.245 8.405 9,993 8.2954 1.45%
1999-10-07 0 51.75 51.00 51.75 - - 0 0 - 8.285 8.165 8.285 - - 0 - -0.48%
1999-10-06 0 52.00 50.75 52.00 50.25 52.00 400 20,450 51.125 8.325 8.125 8.325 8.045 8.325 2,498 8.1853 1.96%
1999-10-05 0 51.00 50.25 52.00 - - 0 0 - 8.165 8.045 8.325 - - 0 - 0.00%
1999-10-04 0 51.00 50.50 51.75 51.00 52.00 3,000 155,800 51.933 8.165 8.085 8.285 8.165 8.325 18,738 8.3147 -0.97%
1999-09-30 0 51.50 50.75 51.50 51.75 52.00 11,250 584,450 51.951 8.245 8.125 8.245 8.285 8.325 70,267 8.3176 0.98%
1999-09-29 0 51.00 50.00 51.00 50.50 51.00 4,000 203,500 50.875 8.165 8.005 8.165 8.085 8.165 24,984 8.1453 0.99%
1999-09-28 0 50.50 49.70 50.50 50.00 51.00 7,000 354,150 50.593 8.085 7.957 8.085 8.005 8.165 43,722 8.1001 1.00%
1999-09-27 0 50.00 49.60 50.00 50.00 50.00 200 10,000 50.000 8.005 7.941 8.005 8.005 8.005 1,249 8.0052 0.00%
1999-09-24 0 50.00 49.60 50.00 - - 0 0 - 8.005 7.941 8.005 - - 0 - 0.00%
1999-09-23 0 50.00 49.60 50.00 50.00 50.00 9,200 460,000 50.000 8.005 7.941 8.005 8.005 8.005 57,463 8.0052 0.00%
1999-09-22 0 50.00 50.00 50.50 50.00 50.00 16,000 800,000 50.000 8.005 8.005 8.085 8.005 8.005 99,935 8.0052 0.00%
1999-09-21 0 50.00 - 50.00 - - 0 0 - 8.005 - 8.005 - - 0 - 0.00%
1999-09-20 0 50.00 49.30 50.00 49.10 50.00 21,800 1,075,060 49.315 8.005 7.893 8.005 7.861 8.005 136,161 7.8955 1.01%
1999-09-17 0 49.50 49.50 50.00 49.50 49.50 1,000 49,500 49.500 7.925 7.925 8.005 7.925 7.925 6,246 7.9252 -1.00%
1999-09-15 0 50.00 49.60 50.00 50.00 50.00 1,000 50,000 50.000 8.005 7.941 8.005 8.005 8.005 6,246 8.0052 0.00%
1999-09-14 0 50.00 49.60 50.00 49.80 50.00 5,225 261,193 49.989 8.005 7.941 8.005 7.973 8.005 32,635 8.0035 -0.50%
1999-09-13 0 50.25 49.70 51.00 50.25 50.25 1,200 60,300 50.250 8.045 7.957 8.165 8.045 8.045 7,495 8.0452 0.00%
1999-09-10 0 50.25 - 50.50 - - 0 0 - 8.045 - 8.085 - - 0 - 0.00%
1999-09-09 0 50.25 49.80 50.25 50.25 50.25 200 10,050 50.250 8.045 7.973 8.045 8.045 8.045 1,249 8.0452 -1.47%
1999-09-08 0 51.00 49.80 51.00 50.25 51.00 4,000 202,250 50.563 8.165 7.973 8.165 8.045 8.165 24,984 8.0953 2.00%
1999-09-07 0 50.00 - 50.50 - - 0 0 - 8.005 - 8.085 - - 0 - 0.00%
1999-09-06 0 50.00 - 50.00 - - 0 0 - 8.005 - 8.005 - - 0 - -0.99%
1999-09-03 0 50.50 - 50.50 50.00 50.50 4,000 200,500 50.125 8.085 - 8.085 8.005 8.085 24,984 8.0252 1.00%
1999-09-02 0 50.00 - 50.00 - - 0 0 - 8.005 - 8.005 - - 0 - 0.00%
1999-09-01 0 50.00 49.60 50.75 50.00 50.00 2,000 100,000 50.000 8.005 7.941 8.125 8.005 8.005 12,492 8.0052 0.00%
1999-08-31 0 50.00 - 50.75 - - 0 0 - 8.005 - 8.125 - - 0 - 0.00%
1999-08-30 0 50.00 49.20 50.50 50.00 50.00 7,000 350,000 50.000 8.005 7.877 8.085 8.005 8.005 43,722 8.0052 0.00%
1999-08-27 0 50.00 - 50.00 50.00 50.00 3,200 160,000 50.000 8.005 - 8.005 8.005 8.005 19,987 8.0052 0.20%
1999-08-26 0 49.90 49.50 50.00 - - 0 0 - 7.989 7.925 8.005 - - 0 - 0.00%
1999-08-25 0 49.90 49.50 50.00 - - 0 0 - 7.989 7.925 8.005 - - 0 - 0.00%
1999-08-24 0 49.90 49.50 50.25 - - 0 0 - 7.989 7.925 8.045 - - 0 - 0.00%
1999-08-23 0 49.90 49.50 50.50 - - 0 0 - 7.989 7.925 8.085 - - 0 - 0.00%
1999-08-20 0 49.90 49.50 49.90 - - 0 0 - 7.989 7.925 7.989 - - 0 - -0.20%
1999-08-19 0 50.00 49.60 50.00 - - 0 0 - 8.005 7.941 8.005 - - 0 - 0.00%
1999-08-18 0 50.00 - 50.00 - - 0 0 - 8.005 - 8.005 - - 0 - 0.00%
1999-08-17 0 50.00 49.20 50.00 50.00 50.00 400 20,000 50.000 8.005 7.877 8.005 8.005 8.005 2,498 8.0052 1.11%
1999-08-16 0 50.00 49.60 50.75 - - 0 0 - 7.917 7.854 8.036 - - 0 - 0.00%
1999-08-13 0 50.00 - 50.00 - - 0 0 - 7.917 - 7.917 - - 0 - -0.99%
1999-08-12 0 50.50 - 50.50 - - 0 0 - 7.996 - 7.996 - - 0 - 0.00%
1999-08-11 0 50.50 - 50.75 - - 0 0 - 7.996 - 8.036 - - 0 - 0.00%
1999-08-10 0 50.50 - 50.50 50.50 50.50 800 40,400 50.500 7.996 - 7.996 7.996 7.996 5,052 7.9963 0.00%
1999-08-09 0 50.50 49.70 50.50 - - 0 0 - 7.996 7.870 7.996 - - 0 - 0.00%
1999-08-06 0 50.50 49.30 50.75 50.00 50.50 400 20,100 50.250 7.996 7.806 8.036 7.917 7.996 2,526 7.9567 1.81%
1999-08-05 0 49.60 49.60 49.80 49.60 50.25 1,800 89,720 49.844 7.854 7.854 7.885 7.854 7.957 11,368 7.8925 -2.27%
1999-08-04 0 50.75 50.00 51.75 - - 0 0 - 8.036 7.917 8.194 - - 0 - 0.00%
1999-08-03 0 50.75 50.25 52.00 50.75 51.00 3,200 162,700 50.844 8.036 7.957 8.234 8.036 8.075 20,209 8.0508 -0.98%
1999-08-02 0 51.25 50.50 51.50 51.25 51.50 1,600 82,050 51.281 8.115 7.996 8.155 8.115 8.155 10,105 8.1200 -2.38%
1999-07-30 0 52.50 51.25 53.00 51.75 52.50 2,600 136,200 52.385 8.313 8.115 8.392 8.194 8.313 16,420 8.2947 1.45%
1999-07-29 0 51.75 51.75 52.75 51.75 51.75 412 21,306 51.714 8.194 8.194 8.353 8.194 8.194 2,602 8.1885 -1.90%
1999-07-28 0 52.75 51.75 52.75 51.00 52.75 12,800 657,100 51.336 8.353 8.194 8.353 8.075 8.353 80,837 8.1287 5.50%
1999-07-27 0 50.00 50.00 51.75 - - 0 0 - 7.917 7.917 8.194 - - 0 - 0.00%
1999-07-26 0 50.00 49.70 51.00 50.00 50.00 800 40,000 50.000 7.917 7.870 8.075 7.917 7.917 5,052 7.9172 0.00%
1999-07-23 0 50.00 49.80 51.00 50.00 52.75 3,800 194,900 51.289 7.917 7.885 8.075 7.917 8.353 23,999 8.1213 -4.31%
1999-07-22 0 52.25 - 52.25 - - 0 0 - 8.273 - 8.273 - - 0 - 0.00%
1999-07-21 0 52.25 - 52.25 52.25 52.25 10,000 522,500 52.250 8.273 - 8.273 8.273 8.273 63,154 8.2734 1.46%
1999-07-20 0 51.50 50.50 52.50 50.25 51.50 9,600 490,300 51.073 8.155 7.996 8.313 7.957 8.155 60,628 8.0870 0.49%
1999-07-19 0 51.25 51.00 51.50 51.25 52.00 1,200 61,650 51.375 8.115 8.075 8.155 8.115 8.234 7,578 8.1349 0.49%
1999-07-16 0 51.00 50.25 52.25 51.00 51.25 2,000 102,100 51.050 8.075 7.957 8.273 8.075 8.115 12,631 8.0834 -4.67%
1999-07-15 0 53.50 51.00 53.50 51.50 53.50 1,600 85,200 53.250 8.471 8.075 8.471 8.155 8.471 10,105 8.4318 1.90%
1999-07-14 0 52.50 50.75 52.50 - - 0 0 - 8.313 8.036 8.313 - - 0 - -1.41%
1999-07-13 0 53.25 51.00 53.25 - - 0 0 - 8.432 8.075 8.432 - - 0 - -0.47%
1999-07-12 0 53.50 52.00 53.75 52.50 53.75 8,000 426,500 53.313 8.471 8.234 8.511 8.313 8.511 50,523 8.4417 4.90%
1999-07-09 0 51.00 50.75 52.50 51.00 51.00 2,000 102,000 51.000 8.075 8.036 8.313 8.075 8.075 12,631 8.0755 -0.97%
1999-07-08 0 51.50 51.00 52.50 51.50 52.50 2,400 123,900 51.625 8.155 8.075 8.313 8.155 8.313 15,157 8.1745 -1.90%
1999-07-07 0 52.50 52.25 53.00 52.50 53.00 2,000 105,500 52.750 8.313 8.273 8.392 8.313 8.392 12,631 8.3526 -0.94%
1999-07-06 0 53.00 52.00 53.25 52.50 53.00 2,000 105,500 52.750 8.392 8.234 8.432 8.313 8.392 12,631 8.3526 0.00%
1999-07-05 0 53.00 53.00 54.00 52.50 54.00 6,800 359,700 52.897 8.392 8.392 8.551 8.313 8.551 42,945 8.3759 0.00%
1999-07-02 0 53.00 52.50 53.00 52.50 53.00 11,000 580,250 52.750 8.392 8.313 8.392 8.313 8.392 69,469 8.3526 1.92%
1999-06-30 0 52.00 51.75 52.00 52.00 53.00 5,000 262,650 52.530 8.234 8.194 8.234 8.234 8.392 31,577 8.3178 0.48%
1999-06-29 0 51.75 50.50 52.50 50.25 51.75 5,400 274,950 50.917 8.194 7.996 8.313 7.957 8.194 34,103 8.0623 2.48%
1999-06-28 0 50.50 50.00 51.00 50.50 50.50 3,000 151,500 50.500 7.996 7.917 8.075 7.996 7.996 18,946 7.9963 -0.98%
1999-06-25 0 51.00 50.50 51.00 - - 0 0 - 8.075 7.996 8.075 - - 0 - 0.00%
1999-06-24 0 51.00 50.00 51.50 51.00 51.00 200 10,200 51.000 8.075 7.917 8.155 8.075 8.075 1,263 8.0755 2.00%
1999-06-23 0 50.00 50.00 51.00 - - 0 0 - 7.917 7.917 8.075 - - 0 - 0.00%
1999-06-22 0 50.00 50.75 51.00 50.00 50.50 16,800 842,200 50.131 7.917 8.036 8.075 7.917 7.996 106,099 7.9379 -0.99%
1999-06-21 0 50.50 50.25 51.00 50.00 51.25 7,600 382,050 50.270 7.996 7.957 8.075 7.917 8.115 47,997 7.9599 0.00%
1999-06-17 0 50.50 50.50 51.25 - - 0 0 - 7.996 7.996 8.115 - - 0 - 0.50%
1999-06-16 0 50.25 50.25 51.25 50.25 51.00 14,000 705,500 50.393 7.957 7.957 8.115 7.957 8.075 88,416 7.9794 -1.95%
1999-06-15 0 51.25 50.00 51.25 50.25 51.25 7,200 362,750 50.382 8.115 7.917 8.115 7.957 8.115 45,471 7.9776 0.00%
1999-06-14 0 51.25 50.75 51.50 - - 0 0 - 8.115 8.036 8.155 - - 0 - 0.00%
1999-06-11 0 51.25 50.50 51.25 - - 0 0 - 8.115 7.996 8.115 - - 0 - -0.49%
1999-06-10 0 51.50 50.50 51.50 50.50 52.25 6,800 345,700 50.838 8.155 7.996 8.155 7.996 8.273 42,945 8.0499 0.00%
1999-06-09 0 51.50 50.50 51.50 - - 0 0 - 8.155 7.996 8.155 - - 0 - 0.00%
1999-06-08 0 51.50 50.75 52.00 50.75 51.50 5,200 265,550 51.067 8.155 8.036 8.234 8.036 8.155 32,840 8.0862 0.98%
1999-06-07 0 51.00 - - - - 0 0 - 8.075 - - - - 0 - 0.00%
1999-06-04 0 51.00 50.25 51.75 51.00 51.00 400 20,400 51.000 8.075 7.957 8.194 8.075 8.075 2,526 8.0755 2.00%
1999-06-03 0 50.00 50.00 52.50 50.00 53.00 7,400 371,400 50.189 7.917 7.917 8.313 7.917 8.392 46,734 7.9471 -3.85%
1999-06-02 0 52.00 50.25 52.00 51.00 52.00 22,000 1,124,000 51.091 8.234 7.957 8.234 8.075 8.234 138,939 8.0899 0.00%
1999-06-01 0 52.00 51.25 52.00 51.50 52.00 2,600 134,400 51.692 8.234 8.115 8.234 8.155 8.234 16,420 8.1851 -0.95%
1999-05-31 0 52.50 51.00 52.50 52.50 52.50 1,000 52,500 52.500 8.313 8.075 8.313 8.313 8.313 6,315 8.3130 0.96%
1999-05-28 0 52.00 51.00 52.00 50.50 52.00 17,800 911,050 51.183 8.234 8.075 8.234 7.996 8.234 112,414 8.1044 0.97%
1999-05-27 0 51.50 50.50 53.25 51.50 51.50 1,000 51,500 51.500 8.155 7.996 8.432 8.155 8.155 6,315 8.1547 -1.90%
1999-05-26 0 52.50 51.50 52.50 52.00 52.50 2,000 104,500 52.250 8.313 8.155 8.313 8.234 8.313 12,631 8.2734 0.96%
1999-05-25 0 52.00 51.50 52.00 52.00 52.00 200 10,400 52.000 8.234 8.155 8.234 8.234 8.234 1,263 8.2338 1.96%
1999-05-24 0 51.00 51.00 53.00 51.00 52.50 1,400 72,700 51.929 8.075 8.075 8.392 8.075 8.313 8,842 8.2225 -3.32%
1999-05-21 0 52.75 51.75 53.00 51.00 52.75 15,800 807,600 51.114 8.353 8.194 8.392 8.075 8.353 99,783 8.0935 0.00%
1999-05-20 0 52.75 52.00 52.75 52.50 53.00 10,200 538,750 52.819 8.353 8.234 8.353 8.313 8.392 64,417 8.3635 0.00%
1999-05-19 0 52.75 52.75 53.00 52.75 53.00 18,200 960,150 52.755 8.353 8.353 8.392 8.353 8.392 114,940 8.3535 -1.40%
1999-05-18 0 53.50 52.75 53.50 53.00 53.50 9,200 487,700 53.011 8.471 8.353 8.471 8.392 8.471 58,102 8.3939 -0.47%
1999-05-17 0 53.75 53.00 53.75 53.00 53.75 12,200 651,700 53.418 8.511 8.392 8.511 8.392 8.511 77,048 8.4584 0.00%
1999-05-14 0 53.75 - 53.75 - - 0 0 - 8.511 - 8.511 - - 0 - -0.46%
1999-05-13 0 54.00 52.00 54.00 52.75 54.00 9,000 481,500 53.500 8.551 8.234 8.551 8.353 8.551 56,839 8.4714 1.89%
1999-05-12 0 53.00 - 53.25 53.00 53.00 600 31,800 53.000 8.392 - 8.432 8.392 8.392 3,789 8.3922 0.95%
1999-05-11 0 52.50 - 52.50 - - 0 0 - 8.313 - 8.313 - - 0 - -0.94%
1999-05-10 0 53.00 - 53.50 - - 0 0 - 8.392 - 8.471 - - 0 - 0.00%
1999-05-07 0 53.00 - 53.00 - - 0 0 - 8.392 - 8.392 - - 0 - -0.47%
1999-05-06 0 53.25 51.50 53.25 53.25 53.25 600 31,950 53.250 8.432 8.155 8.432 8.432 8.432 3,789 8.4318 0.95%
1999-05-05 0 52.75 52.50 53.00 52.50 52.75 10,200 536,750 52.623 8.353 8.313 8.392 8.313 8.353 64,417 8.3324 2.43%
1999-05-04 0 51.50 50.75 52.50 50.25 51.50 16,800 855,550 50.926 8.155 8.036 8.313 7.957 8.155 106,099 8.0637 3.00%
1999-05-03 0 50.00 49.60 50.25 - - 0 0 - 7.917 7.854 7.957 - - 0 - 0.00%
1999-04-30 0 50.00 49.60 50.00 - - 0 0 - 7.917 7.854 7.917 - - 0 - 0.00%
1999-04-29 0 50.00 - 50.00 - - 0 0 - 7.917 - 7.917 - - 0 - -0.99%
1999-04-28 0 50.50 - 50.50 - - 0 0 - 7.996 - 7.996 - - 0 - -0.49%
1999-04-27 0 50.75 49.70 50.75 51.00 51.00 400 20,400 51.000 8.036 7.870 8.036 8.075 8.075 2,526 8.0755 1.50%
1999-04-26 0 50.00 49.60 50.50 - - 0 0 - 7.917 7.854 7.996 - - 0 - 0.00%
1999-04-23 0 50.00 49.60 50.00 50.00 51.00 2,200 110,350 50.159 7.917 7.854 7.917 7.917 8.075 13,894 7.9423 0.60%
1999-04-22 0 49.70 49.70 50.50 49.70 50.75 21,200 1,057,710 49.892 7.870 7.870 7.996 7.870 8.036 133,887 7.9000 -2.07%
1999-04-21 0 50.75 49.50 50.75 49.40 50.75 3,400 170,980 50.288 8.036 7.838 8.036 7.822 8.036 21,472 7.9628 1.91%
1999-04-20 0 49.80 49.20 49.80 50.75 50.75 200 10,150 50.750 7.885 7.790 7.885 8.036 8.036 1,263 8.0359 -0.40%
1999-04-19 0 50.00 49.50 50.50 49.30 50.25 23,200 1,158,490 49.935 7.917 7.838 7.996 7.806 7.957 146,517 7.9068 2.25%
1999-04-16 0 48.90 47.80 49.20 47.70 48.90 17,800 865,060 48.599 7.743 7.569 7.790 7.553 7.743 112,414 7.6953 2.95%
1999-04-15 0 47.50 47.30 47.90 47.50 47.90 600 28,580 47.633 7.521 7.490 7.585 7.521 7.585 3,789 7.5424 -0.42%
1999-04-14 0 47.70 47.50 48.10 47.70 48.10 1,200 57,320 47.767 7.553 7.521 7.616 7.553 7.616 7,578 7.5635 -0.62%
1999-04-13 0 48.00 47.70 48.00 48.00 48.00 2,000 96,000 48.000 7.600 7.553 7.600 7.600 7.600 12,631 7.6005 0.21%
1999-04-12 0 47.90 47.50 48.00 47.90 47.90 800 38,320 47.900 7.585 7.521 7.600 7.585 7.585 5,052 7.5846 -0.21%
1999-04-09 0 48.00 47.70 48.00 - - 0 0 - 7.600 7.553 7.600 - - 0 - -0.21%
1999-04-08 0 48.10 47.40 48.10 47.60 48.20 20,400 976,080 47.847 7.616 7.505 7.616 7.537 7.632 128,834 7.5762 1.05%
1999-04-07 0 47.60 47.60 47.70 47.60 47.60 1,000 47,600 47.600 7.537 7.537 7.553 7.537 7.537 6,315 7.5371 0.85%
1999-04-01 0 47.20 47.00 47.50 - - 0 0 - 7.474 7.442 7.521 - - 0 - 0.00%
1999-03-31 0 47.20 47.20 47.70 47.20 47.30 1,400 66,140 47.243 7.474 7.474 7.553 7.474 7.490 8,842 7.4806 -0.84%
1999-03-30 0 47.60 - 47.60 47.70 47.70 400 19,080 47.700 7.537 - 7.537 7.553 7.553 2,526 7.5530 0.42%
1999-03-29 0 47.40 - 47.70 47.40 47.40 3,200 153,180 47.869 7.505 - 7.553 7.505 7.505 20,209 7.5797 -1.25%
1999-03-26 0 48.00 - 48.00 47.90 48.00 800 38,360 47.950 7.600 - 7.600 7.585 7.600 5,052 7.5925 0.42%
1999-03-25 0 47.80 - 47.90 - - 0 0 - 7.569 - 7.585 - - 0 - 0.00%
1999-03-24 0 47.80 - 47.80 - - 0 0 - 7.569 - 7.569 - - 0 - 0.00%
1999-03-23 0 47.80 - 48.00 - - 3,000 142,710 47.570 7.569 - 7.600 - - 18,946 7.5324 0.00%
1999-03-22 0 47.80 46.90 47.80 47.50 47.80 7,400 352,040 47.573 7.569 7.426 7.569 7.521 7.569 46,734 7.5328 0.42%
1999-03-19 0 47.60 - 47.60 47.50 47.60 3,000 142,700 47.567 7.537 - 7.537 7.521 7.537 18,946 7.5318 0.00%
1999-03-18 0 47.60 46.80 47.70 46.80 47.60 2,600 122,020 46.931 7.537 7.410 7.553 7.410 7.537 16,420 7.4312 0.63%
1999-03-17 0 47.30 - 47.50 - - 0 0 - 7.490 - 7.521 - - 0 - 0.00%
1999-03-16 0 47.30 47.30 47.40 46.70 47.00 3,263 152,651 46.782 7.490 7.490 7.505 7.395 7.442 20,607 7.4077 0.21%
1999-03-15 0 47.20 - 47.20 47.20 47.20 1,000 47,200 47.200 7.474 - 7.474 7.474 7.474 6,315 7.4738 0.00%
1999-03-12 0 47.20 46.90 47.20 47.20 47.50 3,200 151,460 47.331 7.474 7.426 7.474 7.474 7.521 20,209 7.4946 0.21%
1999-03-11 0 48.20 48.20 48.60 - - 0 0 - 7.458 7.458 7.520 - - 0 - 0.42%
1999-03-10 0 48.00 47.80 48.50 48.00 48.50 28,400 1,376,200 48.458 7.427 7.396 7.504 7.427 7.504 183,546 7.4978 0.00%
1999-03-09 0 48.00 47.80 - - - 0 0 - 7.427 7.396 - - - 0 - 0.00%
1999-03-08 0 48.00 48.00 48.40 48.00 48.80 4,600 223,320 48.548 7.427 7.427 7.489 7.427 7.551 29,729 7.5118 -1.23%
1999-03-05 0 48.60 48.50 48.80 48.60 48.80 105,200 5,112,960 48.602 7.520 7.504 7.551 7.520 7.551 679,897 7.5202 0.00%
1999-03-04 0 48.60 48.60 49.50 48.60 49.00 20,600 1,005,160 48.794 7.520 7.520 7.659 7.520 7.582 133,136 7.5499 -2.21%
1999-03-03 0 49.70 49.70 49.80 49.00 49.60 6,850 335,995 49.050 7.690 7.690 7.706 7.582 7.675 44,271 7.5895 1.02%
1999-03-02 0 49.20 48.80 49.20 - - 0 0 - 7.613 7.551 7.613 - - 0 - 0.00%
1999-03-01 0 49.20 48.80 49.40 49.20 49.20 3,000 147,600 49.200 7.613 7.551 7.644 7.613 7.613 19,389 7.6127 0.82%
1999-02-26 0 48.80 48.40 49.30 48.80 49.00 4,000 195,600 48.900 7.551 7.489 7.628 7.551 7.582 25,852 7.5663 -0.41%
1999-02-25 0 49.00 47.60 49.00 48.00 49.00 3,387 163,469 48.264 7.582 7.365 7.582 7.427 7.582 21,890 7.4678 0.62%
1999-02-24 0 48.70 48.30 49.00 - - 0 0 - 7.535 7.473 7.582 - - 0 - 0.00%
1999-02-23 0 48.70 - 48.70 - - 0 0 - 7.535 - 7.535 - - 0 - 0.00%
1999-02-22 0 48.70 - 48.70 48.50 48.70 1,000 48,620 48.620 7.535 - 7.535 7.504 7.535 6,463 7.5229 1.04%
1999-02-19 0 48.20 46.20 48.30 46.00 48.20 11,400 527,800 46.298 7.458 7.148 7.473 7.118 7.458 73,677 7.1637 1.69%
1999-02-15 0 47.40 47.00 47.50 - - 0 0 - 7.334 7.272 7.350 - - 0 - 0.00%
1999-02-12 0 47.40 47.00 47.40 47.20 47.40 12,800 606,520 47.384 7.334 7.272 7.334 7.303 7.334 82,725 7.3318 0.85%
1999-02-11 0 47.00 47.00 47.40 47.00 47.00 3,400 159,800 47.000 7.272 7.272 7.334 7.272 7.272 21,974 7.2723 0.00%
1999-02-10 0 47.00 46.70 47.00 47.00 47.00 5,000 235,000 47.000 7.272 7.226 7.272 7.272 7.272 32,314 7.2723 0.00%
1999-02-09 0 47.00 46.80 47.00 47.00 47.00 16,600 780,200 47.000 7.272 7.241 7.272 7.272 7.272 107,284 7.2723 -0.42%
1999-02-08 0 47.20 47.20 48.00 47.20 48.40 9,800 469,560 47.914 7.303 7.303 7.427 7.303 7.489 63,336 7.4137 -1.67%
1999-02-05 0 48.00 48.00 48.80 48.00 48.00 1,400 67,200 48.000 7.427 7.427 7.551 7.427 7.427 9,048 7.4270 -0.83%
1999-02-04 0 48.40 47.50 48.40 47.50 48.40 5,800 276,220 47.624 7.489 7.350 7.489 7.350 7.489 37,485 7.3689 1.89%
1999-02-03 0 47.50 47.20 47.50 - - 0 0 - 7.350 7.303 7.350 - - 0 - 0.00%
1999-02-02 0 47.50 47.50 48.40 47.50 49.20 10,200 491,400 48.176 7.350 7.350 7.489 7.350 7.613 65,922 7.4543 -3.06%
1999-02-01 0 49.00 - 49.00 49.00 49.70 6,800 335,820 49.385 7.582 - 7.582 7.582 7.690 43,948 7.6414 -1.21%
1999-01-29 0 49.60 49.50 50.75 - - 0 0 - 7.675 7.659 7.853 - - 0 - 0.00%
1999-01-28 0 49.60 49.60 50.00 49.60 49.70 3,000 149,000 49.667 7.675 7.675 7.736 7.675 7.690 19,389 7.6849 -0.20%
1999-01-27 0 49.70 49.50 49.90 - - 0 0 - 7.690 7.659 7.721 - - 0 - 0.00%
1999-01-26 0 49.70 49.40 49.90 49.70 49.80 22,200 1,104,340 49.745 7.690 7.644 7.721 7.690 7.706 143,476 7.6970 -0.60%
1999-01-25 0 50.00 49.70 50.50 50.00 51.25 21,200 1,085,050 51.182 7.736 7.690 7.814 7.736 7.930 137,013 7.9193 -2.91%
1999-01-22 0 51.50 - 51.50 - - 0 0 - 7.969 - 7.969 - - 0 - 0.00%
1999-01-21 0 51.50 - 52.00 - - 0 0 - 7.969 - 8.046 - - 0 - 0.00%
1999-01-20 0 51.50 50.50 52.00 - - 0 0 - 7.969 7.814 8.046 - - 0 - 0.00%
1999-01-19 0 51.50 50.50 52.00 51.50 51.50 1,000 51,500 51.500 7.969 7.814 8.046 7.969 7.969 6,463 7.9686 -1.90%
1999-01-18 0 52.50 50.50 52.50 51.00 52.50 2,800 146,000 52.143 8.123 7.814 8.123 7.891 8.123 18,096 8.0680 -0.94%
1999-01-15 0 53.00 52.25 53.00 53.00 53.00 2,000 106,000 53.000 8.201 8.085 8.201 8.201 8.201 12,926 8.2007 -0.93%
1999-01-14 0 53.50 52.50 53.50 53.50 53.50 1,000 53,500 53.500 8.278 8.123 8.278 8.278 8.278 6,463 8.2780 -0.93%
1999-01-13 0 54.00 52.25 54.00 53.25 54.00 7,000 373,700 53.386 8.355 8.085 8.355 8.239 8.355 45,240 8.2603 0.47%
1999-01-12 0 53.75 - 53.75 - - 0 0 - 8.317 - 8.317 - - 0 - 0.00%
1999-01-11 0 53.75 52.75 53.75 - - 0 0 - 8.317 8.162 8.317 - - 0 - 0.00%
1999-01-08 0 53.75 - 53.75 - - 0 0 - 8.317 - 8.317 - - 0 - 0.00%
1999-01-07 0 53.75 52.50 53.75 53.50 53.75 3,600 193,100 53.639 8.317 8.123 8.317 8.278 8.317 23,266 8.2995 1.42%
1999-01-06 0 53.00 52.50 53.00 53.00 53.00 1,800 95,400 53.000 8.201 8.123 8.201 8.201 8.201 11,633 8.2007 -0.93%
1999-01-05 0 53.50 52.50 53.75 53.50 53.50 3,000 160,500 53.500 8.278 8.123 8.317 8.278 8.278 19,389 8.2780 0.00%
1999-01-04 0 53.50 52.50 54.00 53.00 53.50 3,000 159,500 53.167 8.278 8.123 8.355 8.201 8.278 19,389 8.2264 -0.47%
1998-12-31 0 53.75 - 54.00 - - 1,000 53,750 53.750 8.317 - 8.355 - - 6,463 8.3167 0.00%
1998-12-30 0 53.75 52.50 54.00 53.50 53.75 2,000 107,250 53.625 8.317 8.123 8.355 8.278 8.317 12,926 8.2974 0.47%
1998-12-29 0 53.50 52.50 53.50 - - 0 0 - 8.278 8.123 8.278 - - 0 - 0.00%
1998-12-28 0 53.50 52.50 54.50 - - 0 0 - 8.278 8.123 8.433 - - 0 - 0.00%
1998-12-24 0 53.50 52.25 54.00 53.50 53.50 2,000 107,000 53.500 8.278 8.085 8.355 8.278 8.278 12,926 8.2780 1.90%
1998-12-23 0 52.50 51.75 52.75 52.50 52.50 200 10,500 52.500 8.123 8.007 8.162 8.123 8.123 1,293 8.1233 -0.47%
1998-12-22 0 52.75 52.00 52.75 - - 0 0 - 8.162 8.046 8.162 - - 0 - 0.00%
1998-12-21 0 52.75 52.25 53.50 52.75 52.75 1,000 52,750 52.750 8.162 8.085 8.278 8.162 8.162 6,463 8.1620 0.00%
1998-12-18 0 52.75 52.75 53.50 52.75 52.75 1,200 63,300 52.750 8.162 8.162 8.278 8.162 8.162 7,755 8.1620 -1.40%
1998-12-17 0 53.50 52.75 53.75 53.50 53.50 1,011 54,078 53.490 8.278 8.162 8.317 8.278 8.278 6,534 8.2764 0.00%
1998-12-16 0 53.50 53.50 54.25 - - 0 0 - 8.278 8.278 8.394 - - 0 - 0.47%
1998-12-15 0 53.25 53.00 54.75 53.25 53.75 1,800 96,350 53.528 8.239 8.201 8.471 8.239 8.317 11,633 8.2823 -2.74%
1998-12-14 0 54.75 - 54.75 - - 0 0 - 8.471 - 8.471 - - 0 - -0.45%
1998-12-11 0 55.00 53.50 55.25 - - 0 0 - 8.510 8.278 8.549 - - 0 - 0.00%
1998-12-10 0 55.00 54.25 55.50 54.50 55.00 18,200 996,900 54.775 8.510 8.394 8.587 8.433 8.510 117,625 8.4753 0.92%
1998-12-09 0 54.50 54.25 55.00 54.50 54.50 5,000 272,500 54.500 8.433 8.394 8.510 8.433 8.433 32,314 8.4328 0.00%
1998-12-08 0 54.50 54.25 55.00 54.50 54.50 14,000 763,000 54.500 8.433 8.394 8.510 8.433 8.433 90,481 8.4328 -0.91%
1998-12-07 0 55.00 54.50 55.75 55.00 55.00 10,000 550,000 55.000 8.510 8.433 8.626 8.510 8.510 64,629 8.5101 0.92%
1998-12-04 0 54.50 54.25 55.00 - - 0 0 - 8.433 8.394 8.510 - - 0 - 0.00%
1998-12-03 0 54.50 54.00 55.00 54.00 54.50 11,400 616,050 54.039 8.433 8.355 8.510 8.355 8.433 73,677 8.3615 -0.46%
1998-12-02 0 54.75 54.75 55.50 54.75 54.75 200 10,950 54.750 8.471 8.471 8.587 8.471 8.471 1,293 8.4714 -1.35%
1998-12-01 0 55.50 54.50 55.50 55.50 56.00 11,088 617,928 55.729 8.587 8.433 8.587 8.587 8.665 71,661 8.6230 0.00%
1998-11-30 0 55.50 54.25 56.00 55.00 55.50 2,000 110,500 55.250 8.587 8.394 8.665 8.510 8.587 12,926 8.5488 1.65%
1998-11-27 0 56.00 55.25 56.25 55.50 56.00 12,400 692,300 55.831 8.448 8.335 8.486 8.373 8.448 82,195 8.4227 1.82%
1998-11-26 0 55.00 55.00 55.50 55.00 55.00 2,000 110,000 55.000 8.297 8.297 8.373 8.297 8.297 13,257 8.2974 -1.79%
1998-11-25 0 56.00 54.50 56.50 55.25 56.00 5,000 278,050 55.610 8.448 8.222 8.524 8.335 8.448 33,143 8.3894 0.90%
1998-11-24 0 55.50 55.00 56.50 55.50 55.50 4,000 222,000 55.500 8.373 8.297 8.524 8.373 8.373 26,514 8.3728 0.00%
1998-11-23 0 55.50 55.25 56.00 55.50 55.50 4,000 222,000 55.500 8.373 8.335 8.448 8.373 8.373 26,514 8.3728 0.00%
1998-11-20 0 55.50 55.00 56.00 55.50 55.50 3,400 188,700 55.500 8.373 8.297 8.448 8.373 8.373 22,537 8.3728 0.00%
1998-11-19 0 55.50 55.00 55.50 55.50 55.50 9,600 532,800 55.500 8.373 8.297 8.373 8.373 8.373 63,635 8.3728 0.00%
1998-11-18 0 55.50 55.50 57.00 55.50 55.75 1,400 77,950 55.679 8.373 8.373 8.599 8.373 8.411 9,280 8.3997 -2.63%
1998-11-17 0 57.00 56.25 57.75 - - 0 0 - 8.599 8.486 8.712 - - 0 - 0.00%
1998-11-16 0 57.00 55.75 57.50 55.75 57.00 20,400 1,143,950 56.076 8.599 8.411 8.675 8.411 8.599 135,224 8.4597 2.24%
1998-11-13 0 55.75 55.75 56.75 55.75 56.00 1,600 89,500 55.938 8.411 8.411 8.561 8.411 8.448 10,606 8.4388 0.00%
1998-11-12 0 55.75 54.75 56.50 54.75 55.75 4,200 233,950 55.702 8.411 8.260 8.524 8.260 8.411 27,840 8.4033 0.45%
1998-11-11 0 55.50 55.00 56.00 55.25 55.50 1,400 77,600 55.429 8.373 8.297 8.448 8.335 8.373 9,280 8.3620 -0.45%
1998-11-10 0 55.75 54.50 56.75 54.50 55.75 16,600 909,850 54.810 8.411 8.222 8.561 8.222 8.411 110,035 8.2687 -1.76%
1998-11-09 0 56.75 - 57.00 - - 0 0 - 8.561 - 8.599 - - 0 - 0.00%
1998-11-06 0 56.75 55.00 56.75 56.75 56.75 1,000 56,750 56.750 8.561 8.297 8.561 8.561 8.561 6,629 8.5614 0.44%
1998-11-05 0 56.50 55.50 56.50 56.75 56.75 1,000 56,750 56.750 8.524 8.373 8.524 8.561 8.561 6,629 8.5614 0.89%
1998-11-04 0 56.00 54.75 56.75 56.00 56.00 5,000 280,000 56.000 8.448 8.260 8.561 8.448 8.448 33,143 8.4482 1.82%
1998-11-03 0 55.00 55.00 56.00 55.00 55.25 16,025 882,831 55.091 8.297 8.297 8.448 8.297 8.335 106,224 8.3111 0.00%
1998-11-02 0 55.00 54.50 55.00 54.75 55.50 19,000 1,048,500 55.184 8.297 8.222 8.297 8.260 8.373 125,944 8.3252 0.00%
1998-10-30 0 55.00 54.25 55.00 55.00 57.00 15,800 886,500 56.108 8.297 8.184 8.297 8.297 8.599 104,732 8.4645 -2.22%
1998-10-29 0 56.25 56.25 56.50 56.25 59.00 8,800 506,400 57.545 8.486 8.486 8.524 8.486 8.901 58,332 8.6814 -4.66%
1998-10-27 0 59.00 57.00 59.00 56.75 59.00 24,000 1,373,000 57.208 8.901 8.599 8.901 8.561 8.901 159,087 8.6305 3.06%
1998-10-26 0 57.25 55.50 57.50 56.00 57.25 14,400 819,900 56.938 8.637 8.373 8.675 8.448 8.637 95,452 8.5897 2.23%
1998-10-23 0 56.00 55.00 57.50 56.00 56.50 11,000 619,000 56.273 8.448 8.297 8.675 8.448 8.524 72,915 8.4894 1.82%
1998-10-22 0 55.00 54.50 56.00 55.00 57.00 28,700 1,602,100 55.822 8.297 8.222 8.448 8.297 8.599 190,241 8.4214 -5.17%
1998-10-21 0 58.00 56.00 - 56.00 58.00 19,400 1,108,850 57.157 8.750 8.448 - 8.448 8.750 128,595 8.6228 5.45%
1998-10-20 0 55.00 54.00 55.00 55.00 56.00 3,724 207,172 55.632 8.297 8.147 8.297 8.297 8.448 24,685 8.3926 0.00%
1998-10-19 0 55.00 54.00 55.00 55.00 55.00 600 33,000 55.000 8.297 8.147 8.297 8.297 8.297 3,977 8.2974 1.85%
1998-10-16 0 54.00 53.75 55.25 53.00 55.00 6,400 347,500 54.297 8.147 8.109 8.335 7.996 8.297 42,423 8.1913 4.55%
1998-10-15 0 52.75 51.25 53.00 52.75 52.75 1,000 52,750 52.750 7.792 7.570 7.829 7.792 7.792 6,770 7.7920 1.93%
1998-10-14 0 51.75 51.00 52.75 50.00 51.75 8,400 427,100 50.845 7.644 7.533 7.792 7.386 7.644 56,866 7.5106 3.92%
1998-10-13 0 49.80 49.00 - 48.80 49.80 5,400 264,620 49.004 7.356 7.238 - 7.209 7.356 36,557 7.2386 1.84%
1998-10-12 0 48.90 48.50 48.90 48.20 48.90 9,668 468,930 48.503 7.223 7.164 7.223 7.120 7.223 65,450 7.1647 0.82%
1998-10-09 0 48.50 47.30 48.50 - - 0 0 - 7.164 6.987 7.164 - - 0 - -0.41%
1998-10-08 0 48.70 - 48.70 - - 0 0 - 7.194 - 7.194 - - 0 - 0.00%
1998-10-07 0 48.70 47.00 48.70 48.70 48.70 10,000 487,000 48.700 7.194 6.943 7.194 7.194 7.194 67,698 7.1937 1.46%
1998-10-05 0 48.00 - 48.00 - - 0 0 - 7.090 - 7.090 - - 0 - -0.41%
1998-09-30 0 48.20 47.20 48.20 48.20 48.20 1,000 48,200 48.200 7.120 6.972 7.120 7.120 7.120 6,770 7.1199 -0.41%
1998-09-29 0 48.40 - 48.40 48.40 48.40 1,000 48,400 48.400 7.149 - 7.149 7.149 7.149 6,770 7.1494 0.41%
1998-09-28 0 48.20 - 48.30 48.20 48.40 3,087 149,150 48.316 7.120 - 7.135 7.120 7.149 20,898 7.1369 0.42%
1998-09-25 0 48.00 - 48.00 - - 0 0 - 7.090 - 7.090 - - 0 - -0.62%
1998-09-24 0 48.30 47.60 48.30 48.80 48.80 21,000 1,024,800 48.800 7.135 7.031 7.135 7.209 7.209 142,165 7.2085 -0.21%
1998-09-23 0 48.40 - 48.40 48.40 48.40 6,000 290,400 48.400 7.149 - 7.149 7.149 7.149 40,619 7.1494 0.83%
1998-09-22 0 48.00 - 48.00 - - 0 0 - 7.090 - 7.090 - - 0 - -0.41%
1998-09-21 0 48.20 - - 47.60 48.20 3,000 144,000 48.000 7.120 - - 7.031 7.120 20,309 7.0903 0.84%
1998-09-18 0 47.80 - - - - 0 0 - 7.061 - - - - 0 - 0.00%
1998-09-17 0 47.80 47.80 48.00 - - 0 0 - 7.061 7.061 7.090 - - 0 - 0.00%
1998-09-16 0 47.80 47.80 48.00 47.80 47.80 1,000 47,800 47.800 7.061 7.061 7.090 7.061 7.061 6,770 7.0608 -0.83%
1998-09-15 0 48.20 - 48.20 - - 0 0 - 7.120 - 7.120 - - 0 - 0.00%
1998-09-14 0 48.20 - 48.20 48.20 48.20 1,000 48,200 48.200 7.120 - 7.120 7.120 7.120 6,770 7.1199 0.84%
1998-09-11 0 47.80 - 47.80 - - 0 0 - 7.061 - 7.061 - - 0 - -0.21%
1998-09-10 0 47.90 - 47.90 - - 0 0 - 7.076 - 7.076 - - 0 - 0.00%
1998-09-09 0 47.90 - 47.90 - - 0 0 - 7.076 - 7.076 - - 0 - -0.21%
1998-09-08 0 48.00 47.00 48.00 48.00 48.00 1,000 48,000 48.000 7.090 6.943 7.090 7.090 7.090 6,770 7.0903 0.84%
1998-09-07 0 47.60 46.80 47.60 47.00 47.60 3,000 141,600 47.200 7.031 6.913 7.031 6.943 7.031 20,309 6.9722 1.28%
1998-09-04 0 47.00 46.30 47.00 - - 0 0 - 6.943 6.839 6.943 - - 0 - 0.00%
1998-09-03 0 47.00 47.00 47.40 47.00 47.40 3,600 169,520 47.089 6.943 6.943 7.002 6.943 7.002 24,371 6.9557 -1.67%
1998-09-02 0 47.80 - - 47.40 47.80 2,000 95,200 47.600 7.061 - - 7.002 7.061 13,540 7.0312 1.70%
1998-09-01 0 47.00 - 47.50 - - 100 4,550 45.500 6.943 - 7.016 - - 677 6.7210 0.00%
1998-08-31 0 47.00 - 47.00 46.50 47.00 19,400 907,320 46.769 6.943 - 6.943 6.869 6.943 131,334 6.9085 0.21%
1998-08-28 0 46.90 46.00 47.00 42.50 47.00 129,800 5,787,340 44.587 6.928 6.795 6.943 6.278 6.943 878,718 6.5861 -1.26%
1998-08-27 0 47.50 - 47.50 47.70 47.70 15,000 715,500 47.700 7.016 - 7.016 7.046 7.046 101,547 7.0460 -1.04%
1998-08-26 0 48.00 - 48.00 - - 0 0 - 7.090 - 7.090 - - 0 - 0.00%
1998-08-25 0 48.00 - 48.00 48.00 48.10 21,400 1,027,300 48.005 7.090 - 7.090 7.090 7.105 144,873 7.0910 0.42%
1998-08-24 0 47.80 - 47.80 47.30 47.80 5,000 237,600 47.520 7.061 - 7.061 6.987 7.061 33,849 7.0194 0.63%
1998-08-21 0 47.50 - 47.50 - - 0 0 - 7.016 - 7.016 - - 0 - -0.42%
1998-08-20 0 47.70 47.20 47.70 47.40 47.70 24,800 1,172,060 47.260 7.046 6.972 7.046 7.002 7.046 167,891 6.9811 1.06%
1998-08-19 0 47.20 - 47.20 46.50 47.20 55,000 2,570,200 46.731 6.972 - 6.972 6.869 6.972 372,338 6.9029 0.85%
1998-08-18 0 46.80 - 47.00 46.80 46.80 22,000 1,045,600 47.527 6.913 - 6.943 6.913 6.913 148,935 7.0205 -0.85%
1998-08-14 0 47.20 46.80 47.20 46.50 47.20 6,400 300,060 46.884 6.972 6.913 6.972 6.869 6.972 43,327 6.9255 0.64%
1998-08-13 0 46.90 46.50 46.90 46.60 46.90 11,000 515,760 46.887 6.928 6.869 6.928 6.884 6.928 74,468 6.9260 0.00%
1998-08-12 0 46.90 - 46.90 46.30 47.00 38,200 1,823,360 47.732 6.928 - 6.928 6.839 6.943 258,606 7.0507 -1.88%
1998-08-11 0 47.80 47.50 47.80 47.50 47.80 4,975 236,593 47.556 7.061 7.016 7.061 7.016 7.061 33,680 7.0248 -0.62%
1998-08-10 0 48.10 47.70 48.10 48.10 48.10 1,600 76,960 48.100 7.105 7.046 7.105 7.105 7.105 10,832 7.1051 -1.84%
1998-08-07 0 49.00 48.10 49.40 48.50 49.20 26,800 1,307,580 48.790 7.238 7.105 7.297 7.164 7.268 181,430 7.2071 -1.01%
1998-08-06 0 49.50 - 49.50 49.10 49.50 4,200 207,000 49.286 7.312 - 7.312 7.253 7.312 28,433 7.2803 -0.60%
1998-08-05 0 49.80 47.80 49.80 48.20 50.00 6,625 326,880 49.340 7.356 7.061 7.356 7.120 7.386 44,850 7.2883 -5.14%
1998-08-04 0 52.50 50.00 52.50 50.00 52.50 6,343 323,336 50.975 7.755 7.386 7.755 7.386 7.755 42,941 7.5298 0.00%
1998-08-03 0 52.50 - 52.50 - - 0 0 - 7.755 - 7.755 - - 0 - -2.78%
1998-07-31 0 54.00 - 54.00 - - 0 0 - 7.977 - 7.977 - - 0 - -1.37%
1998-07-30 0 54.75 - 54.75 - - 0 0 - 8.087 - 8.087 - - 0 - 0.00%
1998-07-29 0 54.75 53.75 54.75 - - 0 0 - 8.087 7.940 8.087 - - 0 - -1.35%
1998-07-28 0 55.50 - 55.50 - - 0 0 - 8.198 - 8.198 - - 0 - 0.00%
1998-07-27 0 55.50 - 55.50 - - 0 0 - 8.198 - 8.198 - - 0 - 0.00%
1998-07-24 0 55.50 54.50 55.50 55.50 55.50 1,000 55,500 55.500 8.198 8.050 8.198 8.198 8.198 6,770 8.1982 0.45%
1998-07-23 0 55.25 - 55.25 - - 0 0 - 8.161 - 8.161 - - 0 - 0.00%
1998-07-22 0 55.25 - 55.50 - - 0 0 - 8.161 - 8.198 - - 0 - 0.00%
1998-07-21 0 55.25 - 55.50 - - 0 0 - 8.161 - 8.198 - - 0 - 0.00%
1998-07-20 0 55.25 - 55.25 - - 0 0 - 8.161 - 8.161 - - 0 - 0.00%
1998-07-17 0 55.25 54.00 55.25 55.00 55.25 2,000 110,100 55.050 8.161 7.977 8.161 8.124 8.161 13,540 8.1317 -0.45%
1998-07-16 0 55.50 54.75 56.00 55.00 56.00 4,200 233,000 55.476 8.198 8.087 8.272 8.124 8.272 28,433 8.1947 -1.77%
1998-07-15 0 56.50 55.00 56.50 55.75 56.50 1,400 78,800 56.286 8.346 8.124 8.346 8.235 8.346 9,478 8.3143 -0.44%
1998-07-14 0 56.75 55.75 56.75 56.00 56.75 2,600 147,100 56.577 8.383 8.235 8.383 8.272 8.383 17,601 8.3573 -0.44%
1998-07-13 0 57.00 55.75 57.00 - - 48,000 2,688,000 56.000 8.420 8.235 8.420 - - 324,950 8.2721 -0.87%
1998-07-10 0 57.50 56.50 57.50 - - 0 0 - 8.494 8.346 8.494 - - 0 - 0.00%
1998-07-09 0 57.50 57.00 57.50 57.25 58.00 4,400 252,850 57.466 8.494 8.420 8.494 8.457 8.567 29,787 8.4886 -0.86%
1998-07-08 0 58.00 57.50 58.00 58.00 58.00 600 34,800 58.000 8.567 8.494 8.567 8.567 8.567 4,062 8.5675 -0.85%
1998-07-07 0 58.50 57.50 58.50 - - 0 0 - 8.641 8.494 8.641 - - 0 - 0.00%
1998-07-06 0 58.50 57.50 58.50 57.50 58.50 6,400 370,900 57.953 8.641 8.494 8.641 8.494 8.641 43,327 8.5606 -1.27%
1998-07-03 0 59.25 - 59.25 - - 0 0 - 8.752 - 8.752 - - 0 - -0.42%
1998-07-02 0 59.50 - 59.75 59.50 59.50 1,000 59,500 59.500 8.789 - 8.826 8.789 8.789 6,770 8.7891 1.28%
1998-06-30 0 58.75 57.75 58.75 58.75 59.00 52,600 3,091,500 58.774 8.678 8.531 8.678 8.678 8.715 356,091 8.6818 0.86%
1998-06-29 0 58.25 58.00 58.75 - - 0 0 - 8.604 8.567 8.678 - - 0 - 0.00%
1998-06-26 0 58.25 57.00 58.25 57.50 58.25 2,400 139,050 57.938 8.604 8.420 8.604 8.494 8.604 16,247 8.5583 -0.43%
1998-06-25 0 58.50 57.50 58.50 - - 0 0 - 8.641 8.494 8.641 - - 0 - -2.09%
1998-06-24 0 59.75 - 59.75 60.00 60.00 2,000 120,000 60.000 8.826 - 8.826 8.863 8.863 13,540 8.8629 0.42%
1998-06-23 0 59.50 58.00 59.50 58.50 59.50 1,600 94,200 58.875 8.789 8.567 8.789 8.641 8.789 10,832 8.6967 0.85%
1998-06-22 0 59.00 - 59.00 59.00 59.00 400 23,600 59.000 8.715 - 8.715 8.715 8.715 2,708 8.7152 -1.67%
1998-06-19 0 60.00 - 60.00 - - 0 0 - 8.863 - 8.863 - - 0 - 0.00%
1998-06-18 0 60.00 59.00 60.00 59.50 60.00 2,200 131,400 59.727 8.863 8.715 8.863 8.789 8.863 14,894 8.8226 0.84%
1998-06-17 0 59.50 58.00 60.00 58.25 59.50 9,450 552,738 58.491 8.789 8.567 8.863 8.604 8.789 63,974 8.6400 2.15%
1998-06-16 0 58.25 56.50 58.25 57.50 58.50 2,000 116,000 58.000 8.604 8.346 8.604 8.494 8.641 13,540 8.5675 -1.27%
1998-06-15 0 59.00 - 59.00 58.50 59.25 8,800 518,100 58.875 8.715 - 8.715 8.641 8.752 59,574 8.6967 0.00%
1998-06-12 0 59.00 59.00 59.25 58.25 59.50 12,000 706,500 58.875 8.715 8.715 8.752 8.604 8.789 81,237 8.6967 0.43%
1998-06-11 0 58.75 58.25 59.75 58.50 60.25 4,000 237,500 59.375 8.678 8.604 8.826 8.641 8.900 27,079 8.7706 -4.47%
1998-06-10 0 61.50 - 61.50 - - 0 0 - 9.084 - 9.084 - - 0 - -0.81%
1998-06-09 0 62.00 - 62.00 - - 0 0 - 9.158 - 9.158 - - 0 - -0.80%
1998-06-08 0 62.50 - 62.50 62.00 62.50 6,000 373,000 62.167 9.232 - 9.232 9.158 9.232 40,619 9.1830 -0.79%
1998-06-05 0 63.00 62.25 63.25 62.00 63.00 3,000 188,000 62.667 9.306 9.195 9.343 9.158 9.306 20,309 9.2568 -0.40%
1998-06-04 0 63.25 62.00 63.25 62.50 63.25 7,000 439,350 62.764 9.343 9.158 9.343 9.232 9.343 47,388 9.2712 0.00%
1998-06-03 0 63.25 62.50 63.25 62.75 63.25 11,000 692,050 62.914 9.343 9.232 9.343 9.269 9.343 74,468 9.2933 0.00%
1998-06-02 0 63.25 62.25 63.25 63.50 63.75 10,800 694,550 64.310 9.343 9.195 9.343 9.380 9.417 73,114 9.4996 -2.32%
1998-06-01 0 64.75 - 64.75 64.50 64.75 2,200 142,200 64.636 9.565 - 9.565 9.528 9.565 14,894 9.5478 -0.38%
1998-05-29 0 65.00 - 65.00 - - 0 0 - 9.601 - 9.601 - - 0 - -0.76%
1998-05-28 0 65.50 - 65.50 - - 0 0 - 9.675 - 9.675 - - 0 - -0.76%
1998-05-27 0 66.00 63.00 66.00 63.50 66.00 7,400 474,400 64.108 9.749 9.306 9.749 9.380 9.749 50,096 9.4697 0.00%
1998-05-26 0 66.00 64.00 67.00 64.00 66.00 14,262 917,144 64.307 9.749 9.454 9.897 9.454 9.749 96,551 9.4991 3.94%
1998-05-25 0 63.50 63.00 64.50 63.50 63.50 1,400 88,900 63.500 9.380 9.306 9.528 9.380 9.380 9,478 9.3799 -2.31%
1998-05-22 0 65.00 64.00 65.00 64.00 65.00 3,400 218,000 64.118 9.601 9.454 9.601 9.454 9.601 23,017 9.4712 0.78%
1998-05-21 0 64.50 64.50 65.00 64.00 64.50 2,400 154,100 64.208 9.528 9.528 9.601 9.454 9.528 16,247 9.4845 0.00%
1998-05-20 0 64.50 64.00 64.50 63.25 64.50 17,400 1,103,800 63.437 9.528 9.454 9.528 9.343 9.528 117,794 9.3706 0.78%
1998-05-19 0 64.00 63.25 64.50 63.00 64.00 11,600 735,850 63.435 9.454 9.343 9.528 9.306 9.454 78,529 9.3704 -0.78%
1998-05-18 0 64.50 62.50 64.50 - - 0 0 - 9.528 9.232 9.528 - - 0 - -0.39%
1998-05-15 0 64.75 62.75 64.75 - - 0 0 - 9.565 9.269 9.565 - - 0 - -0.38%
1998-05-14 0 65.00 63.00 65.00 64.00 65.00 3,000 193,000 64.333 9.601 9.306 9.601 9.454 9.601 20,309 9.5030 0.78%
1998-05-13 0 64.50 62.50 64.50 63.00 65.00 11,600 736,450 63.487 9.528 9.232 9.528 9.306 9.601 78,529 9.3780 -0.77%
1998-05-12 0 65.00 64.75 66.50 65.00 65.00 1,000 65,000 65.000 9.601 9.565 9.823 9.601 9.601 6,770 9.6015 -2.26%
1998-05-11 0 66.50 64.50 66.75 65.50 66.50 4,000 263,000 65.750 9.823 9.528 9.860 9.675 9.823 27,079 9.7123 0.76%
1998-05-08 0 66.00 - 66.50 66.00 66.00 1,000 66,000 66.000 9.749 - 9.823 9.749 9.749 6,770 9.7492 0.00%
1998-05-07 0 66.00 65.25 66.50 64.50 66.00 4,663 303,379 65.061 9.749 9.638 9.823 9.528 9.749 31,567 9.6105 2.33%
1998-05-06 0 64.50 64.50 65.75 64.50 64.50 800 51,600 64.500 9.528 9.528 9.712 9.528 9.528 5,416 9.5276 0.00%
1998-05-05 0 64.50 63.50 66.50 64.50 67.50 1,600 105,600 66.000 9.528 9.380 9.823 9.528 9.971 10,832 9.7492 -3.01%
1998-05-04 0 66.50 65.50 67.75 66.50 66.50 7,000 469,500 67.071 9.823 9.675 10.01 9.823 9.823 47,388 9.9075 -1.48%
1998-05-01 0 67.50 65.25 67.50 64.75 67.50 16,800 1,109,700 66.054 9.971 9.638 9.971 9.565 9.971 113,732 9.7571 3.85%
1998-04-30 0 65.00 63.75 65.00 64.00 65.00 6,800 436,200 64.147 9.601 9.417 9.601 9.454 9.601 46,035 9.4755 1.56%
1998-04-29 0 64.00 63.25 65.50 64.00 64.50 11,000 705,000 64.091 9.454 9.343 9.675 9.454 9.528 74,468 9.4672 -2.29%
1998-04-28 0 65.50 64.50 66.00 - - 0 0 - 9.675 9.528 9.749 - - 0 - 0.00%
1998-04-27 0 65.50 64.50 66.00 65.50 65.50 7,000 461,000 65.857 9.675 9.528 9.749 9.675 9.675 47,388 9.7281 -1.50%
1998-04-24 0 66.50 - 66.50 66.50 66.50 1,000 66,500 66.500 9.823 - 9.823 9.823 9.823 6,770 9.8231 0.38%
1998-04-23 0 66.25 66.00 66.25 66.00 66.25 7,000 463,350 66.193 9.786 9.749 9.786 9.749 9.786 47,388 9.7777 -0.38%
1998-04-22 0 66.50 65.50 66.50 - - 0 0 - 9.823 9.675 9.823 - - 0 - 0.00%
1998-04-21 0 66.50 65.25 66.50 66.00 66.50 8,200 542,450 66.152 9.823 9.638 9.823 9.749 9.823 55,512 9.7717 0.76%
1998-04-20 0 66.00 65.50 66.00 65.50 66.00 9,000 592,500 65.833 9.749 9.675 9.749 9.675 9.749 60,928 9.7246 0.76%
1998-04-17 0 65.50 65.00 66.00 65.00 65.50 1,200 78,500 65.417 9.675 9.601 9.749 9.601 9.675 8,124 9.6630 0.00%
1998-04-16 0 65.50 65.50 66.00 65.50 65.50 1,800 117,900 65.500 9.675 9.675 9.749 9.675 9.675 12,186 9.6753 -0.76%
1998-04-15 0 66.00 65.00 66.00 66.00 66.00 2,000 132,000 66.000 9.749 9.601 9.749 9.749 9.749 13,540 9.7492 -0.75%
1998-04-14 0 66.50 65.00 66.50 66.25 66.50 2,600 172,750 66.442 9.823 9.601 9.823 9.786 9.823 17,601 9.8145 0.38%
1998-04-09 0 66.25 65.50 66.50 66.25 66.25 1,000 66,250 66.250 9.786 9.675 9.823 9.786 9.786 6,770 9.7861 -0.38%
1998-04-08 0 66.50 65.00 66.50 66.00 66.50 2,000 132,500 66.250 9.823 9.601 9.823 9.749 9.823 13,540 9.7861 1.53%
1998-04-07 0 65.50 64.00 - 64.00 65.50 5,000 323,100 64.620 9.675 9.454 - 9.454 9.675 33,849 9.5454 -1.50%
1998-04-03 0 66.50 65.50 67.00 66.50 66.50 1,000 66,500 66.500 9.823 9.675 9.897 9.823 9.823 6,770 9.8231 -1.12%
1998-04-02 0 67.25 66.50 67.25 66.00 67.25 18,000 1,197,150 66.508 9.934 9.823 9.934 9.749 9.934 121,856 9.8243 1.89%
1998-04-01 0 66.00 66.00 66.50 66.00 68.00 600 40,400 67.333 9.749 9.749 9.823 9.749 10.04 4,062 9.9462 -1.49%
1998-03-31 0 67.00 65.50 67.00 66.00 67.50 17,000 1,130,150 66.479 9.897 9.675 9.897 9.749 9.971 115,086 9.8200 2.29%
1998-03-30 0 65.50 65.50 66.50 65.50 66.50 1,800 118,700 65.944 9.675 9.675 9.823 9.675 9.823 12,186 9.7410 -1.50%
1998-03-27 0 66.50 66.00 66.50 66.00 66.50 4,000 265,050 66.263 9.823 9.749 9.823 9.749 9.823 27,079 9.7880 0.76%
1998-03-26 0 66.00 66.00 66.50 66.00 66.25 3,800 251,050 66.066 9.749 9.749 9.823 9.749 9.786 25,725 9.7589 -1.49%
1998-03-25 0 67.00 66.25 67.00 66.25 67.00 3,000 200,250 66.750 9.897 9.786 9.897 9.786 9.897 20,309 9.8600 0.00%
1998-03-24 0 67.00 66.50 67.00 67.00 67.00 1,000 67,000 67.000 9.897 9.823 9.897 9.897 9.897 6,770 9.8969 -1.47%
1998-03-23 0 68.00 66.50 68.00 66.00 68.50 3,400 229,950 67.632 10.04 9.823 10.04 9.749 10.12 23,017 9.9903 0.00%
1998-03-20 0 68.00 67.25 68.50 67.75 68.00 2,400 162,950 67.896 10.04 9.934 10.12 10.01 10.04 16,247 10.029 -0.87%
1998-03-19 0 70.50 69.00 70.75 70.00 70.75 6,400 450,800 70.438 10.13 9.918 10.17 10.06 10.17 44,527 10.124 -0.70%
1998-03-18 0 71.00 70.50 71.00 - - 0 0 - 10.21 10.13 10.21 - - 0 - -0.35%
1998-03-17 0 71.25 70.50 71.50 71.00 72.00 16,400 1,166,750 71.143 10.24 10.13 10.28 10.21 10.35 114,099 10.226 -1.04%
1998-03-16 0 72.00 71.00 72.00 - - 0 0 - 10.35 10.21 10.35 - - 0 - 0.00%
1998-03-13 0 72.00 70.50 72.00 72.00 72.00 3,400 244,800 72.000 10.35 10.13 10.35 10.35 10.35 23,655 10.349 0.00%
1998-03-12 0 72.00 70.25 72.00 71.00 72.00 1,200 86,000 71.667 10.35 10.10 10.35 10.21 10.35 8,349 10.301 -0.69%
1998-03-11 0 72.50 71.00 72.50 72.50 72.75 3,800 276,200 72.684 10.42 10.21 10.42 10.42 10.46 26,438 10.447 0.69%
1998-03-10 0 72.00 69.50 72.00 71.50 72.00 9,000 646,000 71.778 10.35 9.990 10.35 10.28 10.35 62,616 10.317 0.70%
1998-03-09 0 71.50 70.00 71.50 69.50 71.50 13,401 942,071 70.299 10.28 10.06 10.28 9.990 10.28 93,235 10.104 -2.05%
1998-03-06 0 73.00 71.00 73.00 - - 0 0 - 10.49 10.21 10.49 - - 0 - 0.00%
1998-03-05 0 73.00 - 73.00 73.00 73.00 1,000 73,000 73.000 10.49 - 10.49 10.49 10.49 6,957 10.493 -0.34%
1998-03-04 0 73.25 71.50 73.25 73.25 73.50 4,000 293,250 73.313 10.53 10.28 10.53 10.53 10.56 27,829 10.538 0.00%
1998-03-03 0 73.25 71.50 73.25 - - 0 0 - 10.53 10.28 10.53 - - 0 - -0.34%
1998-03-02 0 73.50 72.50 73.75 73.00 74.00 5,400 397,600 73.630 10.56 10.42 10.60 10.49 10.64 37,569 10.583 0.00%
1998-02-27 0 73.50 72.75 73.75 71.75 73.50 24,112 1,739,140 72.128 10.56 10.46 10.60 10.31 10.56 167,754 10.367 1.38%
1998-02-26 0 72.50 72.50 72.75 72.50 72.50 2,000 145,000 72.500 10.42 10.42 10.46 10.42 10.42 13,915 10.421 0.00%
1998-02-25 0 72.50 72.00 72.75 72.00 72.75 11,000 797,850 72.532 10.42 10.35 10.46 10.35 10.46 76,530 10.425 0.00%
1998-02-24 0 72.50 71.75 74.00 72.50 72.75 22,800 1,653,150 72.507 10.42 10.31 10.64 10.42 10.46 158,626 10.422 -1.02%
1998-02-23 0 73.25 73.25 74.00 73.00 74.00 3,400 250,200 73.588 10.53 10.53 10.64 10.49 10.64 23,655 10.577 1.03%
1998-02-20 0 72.50 72.50 74.00 72.50 74.25 10,200 748,000 73.333 10.42 10.42 10.64 10.42 10.67 70,964 10.541 -2.03%
1998-02-19 0 74.00 73.50 74.75 72.50 74.00 40,200 2,944,700 73.251 10.64 10.56 10.74 10.42 10.64 279,683 10.529 0.00%
1998-02-18 0 74.00 74.00 75.50 68.50 77.25 54,887 4,065,084 74.063 10.64 10.64 10.85 9.846 11.10 381,864 10.645 10.04%
1998-02-17 0 67.25 64.25 67.25 64.00 67.50 8,000 529,750 66.219 9.666 9.235 9.666 9.199 9.702 55,658 9.5179 5.08%
1998-02-16 0 64.00 64.00 66.00 64.00 67.00 5,000 323,950 64.790 9.199 9.199 9.486 9.199 9.630 34,786 9.3125 -5.19%
1998-02-13 0 67.50 67.50 69.00 67.50 68.50 1,400 95,500 68.214 9.702 9.702 9.918 9.702 9.846 9,740 9.8047 -2.17%
1998-02-12 0 69.00 69.00 69.75 68.50 69.00 7,600 521,350 68.599 9.918 9.918 10.03 9.846 9.918 52,875 9.8600 0.36%
1998-02-11 0 68.75 67.50 68.75 68.50 69.25 18,800 1,295,700 68.920 9.882 9.702 9.882 9.846 9.954 130,797 9.9062 0.36%
1998-02-10 0 68.50 68.50 69.00 68.00 68.00 5,400 367,200 68.000 9.846 9.846 9.918 9.774 9.774 37,569 9.7739 0.00%
1998-02-09 0 68.50 68.50 69.25 68.00 68.50 3,800 259,150 68.197 9.846 9.846 9.954 9.774 9.846 26,438 9.8023 0.74%
1998-02-06 0 68.00 67.00 68.00 68.00 68.00 5,200 353,600 68.000 9.774 9.630 9.774 9.774 9.774 36,178 9.7739 1.49%
1998-02-05 0 67.00 66.00 67.00 67.00 68.50 2,000 135,700 67.850 9.630 9.486 9.630 9.630 9.846 13,915 9.7524 -1.47%
1998-02-04 0 68.00 68.00 68.50 68.00 68.00 600 40,800 68.000 9.774 9.774 9.846 9.774 9.774 4,174 9.7739 0.37%
1998-02-03 0 67.75 67.75 68.00 67.00 67.75 3,800 256,100 67.395 9.738 9.738 9.774 9.630 9.738 26,438 9.6869 1.12%
1998-02-02 0 67.00 67.00 68.00 65.00 67.00 12,200 799,250 65.512 9.630 9.630 9.774 9.343 9.630 84,879 9.4164 3.08%
1998-01-27 0 65.00 - 65.00 - - 0 0 - 9.343 - 9.343 - - 0 - 0.00%
1998-01-26 0 65.00 63.00 65.00 - - 0 0 - 9.343 9.055 9.343 - - 0 - 0.00%
1998-01-23 0 65.00 63.25 65.00 - - 0 0 - 9.343 9.091 9.343 - - 0 - 0.00%
1998-01-22 0 65.00 - 65.00 65.00 65.00 462 29,720 64.329 9.343 - 9.343 9.343 9.343 3,214 9.2463 0.00%
1998-01-21 0 65.00 63.00 65.00 - - 600 39,000 65.000 9.343 9.055 9.343 - - 4,174 9.3427 0.00%
1998-01-20 0 65.00 64.00 65.50 65.00 65.75 6,600 429,150 65.023 9.343 9.199 9.415 9.343 9.451 45,918 9.3460 0.00%
1998-01-19 0 65.00 64.75 65.25 65.00 65.25 13,200 853,500 64.659 9.343 9.307 9.379 9.343 9.379 91,836 9.2937 1.17%
1998-01-16 0 64.25 63.50 64.25 63.50 65.00 47,800 3,058,700 63.990 9.235 9.127 9.235 9.127 9.343 332,558 9.1975 -1.15%
1998-01-15 0 65.00 64.00 66.25 65.00 67.00 21,000 1,377,000 65.571 9.343 9.199 9.522 9.343 9.630 146,103 9.4249 -2.26%
1998-01-14 0 66.50 66.50 67.00 66.50 66.50 13,400 891,100 66.500 9.558 9.558 9.630 9.558 9.558 93,228 9.5583 -0.75%
1998-01-13 0 67.00 65.00 67.00 65.00 67.00 5,912 385,012 65.124 9.630 9.343 9.630 9.343 9.630 41,131 9.3605 0.00%
1998-01-12 0 67.00 64.00 67.00 65.00 67.00 10,600 701,600 66.189 9.630 9.199 9.630 9.343 9.630 73,747 9.5136 -1.47%
1998-01-09 0 68.00 67.25 68.00 67.00 68.00 8,200 553,050 67.445 9.774 9.666 9.774 9.630 9.774 57,050 9.6942 -0.37%
1998-01-08 0 68.25 68.00 69.00 68.00 69.00 7,000 479,300 68.471 9.810 9.774 9.918 9.774 9.918 48,701 9.8417 -2.50%
1998-01-07 0 70.00 70.00 70.50 70.00 70.00 13,000 910,000 70.000 10.06 10.06 10.13 10.06 10.06 90,445 10.061 -1.41%
1998-01-06 0 71.00 71.00 71.50 71.00 72.00 12,000 853,500 71.125 10.21 10.21 10.28 10.21 10.35 83,487 10.223 0.00%
1998-01-05 0 71.00 71.00 72.00 71.00 71.50 17,000 1,212,700 71.335 10.21 10.21 10.35 10.21 10.28 118,274 10.253 -2.07%
1998-01-02 0 72.50 71.50 72.50 72.00 72.50 7,600 548,300 72.145 10.42 10.28 10.42 10.35 10.42 52,875 10.370 0.69%
1997-12-31 0 72.00 - 72.00 72.00 72.00 2,000 144,000 72.000 10.35 - 10.35 10.35 10.35 13,915 10.349 1.05%
1997-12-30 0 71.25 71.25 71.50 71.25 71.75 3,800 271,600 71.474 10.24 10.24 10.28 10.24 10.31 26,438 10.273 -0.70%
1997-12-29 0 71.75 70.50 71.75 - - 0 0 - 10.31 10.13 10.31 - - 0 - 0.00%
1997-12-24 0 71.75 - 72.50 - - 0 0 - 10.31 - 10.42 - - 0 - 0.00%
1997-12-23 0 71.75 71.50 71.75 71.50 71.75 1,200 85,900 71.583 10.31 10.28 10.31 10.28 10.31 8,349 10.289 0.35%
1997-12-22 0 71.50 71.00 72.50 71.00 74.00 5,200 375,900 72.288 10.28 10.21 10.42 10.21 10.64 36,178 10.390 -3.38%
1997-12-19 0 74.00 - 74.00 - - 0 0 - 10.64 - 10.64 - - 0 - 0.00%
1997-12-18 0 74.00 73.00 74.00 - - 0 0 - 10.64 10.49 10.64 - - 0 - -0.34%
1997-12-17 0 74.25 73.25 74.25 74.00 74.25 2,800 207,300 74.036 10.67 10.53 10.67 10.64 10.67 19,480 10.641 0.34%
1997-12-16 0 74.00 73.00 74.00 74.25 74.25 800 59,400 74.250 10.64 10.49 10.64 10.67 10.67 5,566 10.672 0.00%
1997-12-15 0 74.00 - 74.50 74.00 74.00 400 29,600 74.000 10.64 - 10.71 10.64 10.64 2,783 10.636 0.00%
1997-12-12 0 74.00 - 75.00 73.50 74.00 12,000 887,000 73.917 10.64 - 10.78 10.56 10.64 83,487 10.624 0.68%
1997-12-11 0 73.50 - 73.50 - - 0 0 - 10.56 - 10.56 - - 0 - 0.00%
1997-12-10 0 73.50 - 74.00 73.50 74.75 800 59,550 74.438 10.56 - 10.64 10.56 10.74 5,566 10.699 -1.34%
1997-12-09 0 74.50 - 74.50 - - 0 0 - 10.71 - 10.71 - - 0 - -0.33%
1997-12-08 0 74.75 73.00 75.00 74.00 74.75 4,200 312,450 74.393 10.74 10.49 10.78 10.64 10.74 29,221 10.693 1.70%
1997-12-05 0 76.00 75.50 76.00 75.25 76.25 9,000 681,100 75.678 10.56 10.49 10.56 10.46 10.60 64,745 10.520 1.00%
1997-12-04 0 75.25 75.00 75.50 74.50 75.25 15,800 1,187,100 75.133 10.46 10.43 10.49 10.36 10.46 113,664 10.444 0.33%
1997-12-03 0 75.00 - 75.00 74.50 75.00 31,600 2,357,250 74.597 10.43 - 10.43 10.36 10.43 227,328 10.369 0.00%
1997-12-02 0 75.00 74.00 75.00 74.00 75.00 1,000 74,400 74.400 10.43 10.29 10.43 10.29 10.43 7,194 10.342 1.35%
1997-12-01 0 74.00 72.75 74.00 72.00 74.00 14,000 1,026,500 73.321 10.29 10.11 10.29 10.01 10.29 100,715 10.192 2.78%
1997-11-28 0 72.00 70.00 72.00 70.00 72.00 18,400 1,310,000 71.196 10.01 9.730 10.01 9.730 10.01 132,368 9.8966 2.86%
1997-11-27 0 70.00 69.00 71.00 70.00 70.00 12,000 840,000 70.000 9.730 9.591 9.869 9.730 9.730 86,327 9.7304 -1.41%
1997-11-26 0 71.00 71.00 71.50 71.00 72.25 2,400 171,350 71.396 9.869 9.869 9.939 9.869 10.04 17,265 9.9245 -0.70%
1997-11-25 0 71.50 70.50 71.75 70.00 72.00 8,000 569,000 71.125 9.939 9.800 9.974 9.730 10.01 57,551 9.8868 3.62%
1997-11-24 0 69.00 68.00 69.75 69.00 69.00 1,400 96,600 69.000 9.591 9.452 9.696 9.591 9.591 10,071 9.5914 0.00%
1997-11-21 0 69.00 68.75 70.00 68.75 69.00 21,600 1,485,400 68.769 9.591 9.557 9.730 9.557 9.591 155,389 9.5592 2.22%
1997-11-20 0 67.50 67.50 68.00 67.00 67.00 1,400 93,800 67.000 9.383 9.383 9.452 9.313 9.313 10,071 9.3134 -0.74%
1997-11-19 0 68.00 67.00 68.25 67.00 68.00 4,000 270,500 67.625 9.452 9.313 9.487 9.313 9.452 28,776 9.4003 0.00%
1997-11-18 0 68.00 - 68.00 68.00 68.00 2,000 136,000 68.000 9.452 - 9.452 9.452 9.452 14,388 9.4524 -1.09%
1997-11-17 0 68.75 67.25 68.75 67.75 68.75 17,000 1,164,750 68.515 9.557 9.348 9.557 9.418 9.557 122,297 9.5240 1.48%
1997-11-14 0 67.75 67.75 68.00 67.00 67.00 400 26,800 67.000 9.418 9.418 9.452 9.313 9.313 2,878 9.3134 0.00%
1997-11-13 0 67.75 - 68.00 66.50 67.75 6,800 456,450 67.125 9.418 - 9.452 9.244 9.418 48,919 9.3308 0.00%
1997-11-12 0 67.75 - 67.75 67.75 68.00 1,200 81,550 67.958 9.418 - 9.418 9.418 9.452 8,633 9.4466 -1.45%
1997-11-11 0 68.75 - 68.75 68.75 69.00 21,000 1,448,750 68.988 9.557 - 9.557 9.557 9.591 151,072 9.5898 -0.36%
1997-11-10 0 69.00 - 69.00 - - 0 0 - 9.591 - 9.591 - - 0 - 0.00%
1997-11-07 0 69.00 - 69.00 68.00 69.00 33,600 2,310,600 68.768 9.591 - 9.591 9.452 9.591 241,716 9.5592 0.00%
1997-11-06 0 69.00 - 69.00 69.00 69.00 1,000 69,000 69.000 9.591 - 9.591 9.591 9.591 7,194 9.5914 -0.72%
1997-11-05 0 69.50 - 69.50 - - 0 0 - 9.661 - 9.661 - - 0 - 0.00%
1997-11-04 0 69.50 - 69.50 69.50 70.00 2,000 139,500 69.750 9.661 - 9.661 9.661 9.730 14,388 9.6957 -0.71%
1997-11-03 0 70.00 67.50 70.50 68.00 70.00 36,000 2,479,000 68.861 9.730 9.383 9.800 9.452 9.730 258,981 9.5721 3.70%
1997-10-31 0 67.50 67.50 68.50 66.75 67.50 28,000 1,872,500 66.875 9.383 9.383 9.522 9.279 9.383 201,430 9.2960 0.75%
1997-10-30 0 67.00 - 68.00 67.00 69.00 2,600 175,400 67.462 9.313 - 9.452 9.313 9.591 18,704 9.3776 -4.29%
1997-10-29 0 70.00 70.00 71.00 66.00 67.00 3,400 225,800 66.412 9.730 9.730 9.869 9.174 9.313 24,459 9.2316 6.06%
1997-10-28 0 66.00 - 66.00 65.00 66.00 1,400 91,800 65.571 9.174 - 9.174 9.035 9.174 10,071 9.1148 -8.01%
1997-10-27 0 71.75 - 71.75 72.00 72.25 20,000 1,444,800 72.240 9.974 - 9.974 10.01 10.04 143,879 10.042 -0.35%
1997-10-24 0 72.00 - 72.00 71.75 72.50 22,800 1,641,350 71.989 10.01 - 10.01 9.974 10.08 164,022 10.007 -1.37%
1997-10-23 0 73.00 - 73.00 73.00 73.00 400 29,200 73.000 10.15 - 10.15 10.15 10.15 2,878 10.147 1.39%
1997-10-22 0 72.00 71.00 72.75 72.00 74.00 7,600 550,450 72.428 10.01 9.869 10.11 10.01 10.29 54,674 10.068 -2.70%
1997-10-21 0 74.00 - 74.25 74.00 76.00 2,800 208,700 74.536 10.29 - 10.32 10.29 10.56 20,143 10.361 -3.90%
1997-10-20 0 77.00 - 77.50 77.00 79.00 6,600 512,850 77.705 10.70 - 10.77 10.70 10.98 47,480 10.801 -1.28%
1997-10-17 0 78.00 77.50 78.50 76.50 78.50 10,400 802,800 77.192 10.84 10.77 10.91 10.63 10.91 74,817 10.730 -0.95%
1997-10-16 0 78.75 77.75 78.75 79.00 81.75 2,600 209,050 80.404 10.95 10.81 10.95 10.98 11.36 18,704 11.177 -3.67%
1997-10-15 0 81.75 - 81.75 - - 0 0 - 11.36 - 11.36 - - 0 - -4.39%
1997-10-14 0 85.50 - 85.50 85.75 85.75 1,000 85,750 85.750 11.89 - 11.89 11.92 11.92 7,194 11.920 0.59%
1997-10-13 0 85.00 - 85.00 85.00 85.00 1,000 85,000 85.000 11.82 - 11.82 11.82 11.82 7,194 11.816 0.00%
1997-10-09 0 85.00 - 85.00 - - 0 0 - 11.82 - 11.82 - - 0 - -0.58%
1997-10-08 0 85.50 - 86.00 85.50 85.50 400 34,200 85.500 11.89 - 11.95 11.89 11.89 2,878 11.885 -1.16%
1997-10-07 0 86.50 - 86.50 - - 0 0 - 12.02 - 12.02 - - 0 - 0.00%
1997-10-06 0 86.50 - 86.50 - - 0 0 - 12.02 - 12.02 - - 0 - -0.57%
1997-10-03 0 87.00 - 87.50 87.00 87.00 1,000 87,000 87.000 12.09 - 12.16 12.09 12.09 7,194 12.094 -1.14%
1997-09-30 0 88.00 - 88.00 85.50 88.00 21,800 1,885,900 86.509 12.23 - 12.23 11.89 12.23 156,828 12.025 2.33%
1997-09-29 0 86.00 85.00 86.00 84.00 86.00 18,200 1,539,000 84.560 11.95 11.82 11.95 11.68 11.95 130,929 11.754 2.38%
1997-09-26 0 84.00 81.50 84.00 81.00 84.00 31,800 2,616,200 82.270 11.68 11.33 11.68 11.26 11.68 228,767 11.436 3.07%
1997-09-25 0 81.50 79.25 82.00 79.00 81.50 20,287 1,623,949 80.049 11.33 11.02 11.40 10.98 11.33 145,943 11.127 3.16%
1997-09-24 0 79.00 78.00 79.00 78.00 79.00 7,000 546,400 78.057 10.98 10.84 10.98 10.84 10.98 50,357 10.850 0.00%
1997-09-23 0 79.00 78.50 79.00 79.00 79.00 9,200 726,900 79.011 10.98 10.91 10.98 10.98 10.98 66,184 10.983 -0.63%
1997-09-22 0 79.50 78.00 79.50 - - 0 0 - 11.05 10.84 11.05 - - 0 - -0.62%
1997-09-19 0 80.00 77.25 80.00 78.00 80.00 14,429 1,132,904 78.516 11.12 10.74 11.12 10.84 11.12 103,801 10.914 2.56%
1997-09-18 0 78.00 77.75 78.00 78.00 78.25 22,000 1,716,100 78.005 10.84 10.81 10.84 10.84 10.88 158,266 10.843 0.97%
1997-09-16 0 77.25 77.25 78.00 77.00 77.00 1,000 77,000 77.000 10.74 10.74 10.84 10.70 10.70 7,194 10.703 -0.96%
1997-09-15 0 78.00 76.50 78.00 76.50 78.00 3,600 279,300 77.583 10.84 10.63 10.84 10.63 10.84 25,898 10.785 1.30%
1997-09-12 0 77.00 76.50 77.00 77.00 78.00 1,600 123,400 77.125 10.70 10.63 10.70 10.70 10.84 11,510 10.721 -2.53%
1997-09-11 0 79.00 78.00 79.00 79.00 79.00 2,000 158,000 79.000 10.98 10.84 10.98 10.98 10.98 14,388 10.981 0.00%
1997-09-10 0 79.00 78.50 79.00 78.50 79.00 15,200 1,198,800 78.868 10.98 10.91 10.98 10.91 10.98 109,348 10.963 0.00%
1997-09-09 0 79.00 78.00 79.00 79.00 79.00 10,400 821,600 79.000 10.98 10.84 10.98 10.98 10.98 74,817 10.981 0.00%
1997-09-08 0 79.00 - 79.50 79.00 79.50 21,600 1,712,900 79.301 10.98 - 11.05 10.98 11.05 155,389 11.023 0.64%
1997-09-05 0 78.50 78.00 - 76.00 78.50 23,200 1,798,150 77.506 10.91 10.84 - 10.56 10.91 166,899 10.774 3.29%
1997-09-04 0 76.00 73.00 - 72.50 76.00 16,200 1,205,400 74.407 10.56 10.15 - 10.08 10.56 116,542 10.343 4.83%
1997-09-03 0 72.50 69.00 72.50 69.50 72.50 98,637 6,910,316 70.058 10.08 9.591 10.08 9.661 10.08 709,587 9.7385 6.62%
1997-09-02 0 68.00 67.25 68.50 67.50 69.00 31,400 2,138,900 68.118 9.452 9.348 9.522 9.383 9.591 225,889 9.4688 -1.45%
1997-09-01 0 69.00 69.00 69.50 69.00 69.50 8,200 567,800 69.244 9.591 9.591 9.661 9.591 9.661 58,990 9.6253 1.47%
1997-08-29 0 68.00 67.00 - 68.00 70.00 14,400 986,550 68.510 9.452 9.313 - 9.452 9.730 103,593 9.5234 -2.86%
1997-08-28 0 70.00 70.00 75.00 69.00 74.50 72,000 5,172,750 71.844 9.730 9.730 10.43 9.591 10.36 517,963 9.9867 -5.41%
1997-08-27 0 74.00 74.00 75.25 74.00 75.25 1,981 146,982 74.196 10.29 10.29 10.46 10.29 10.46 14,251 10.314 -0.67%
1997-08-26 0 74.50 74.00 75.00 74.25 74.50 3,000 223,000 74.333 10.36 10.29 10.43 10.32 10.36 21,582 10.333 1.36%
1997-08-25 0 73.50 73.50 - - - 0 0 - 10.22 10.22 - - - 0 - 0.34%
1997-08-22 0 73.25 73.25 75.50 73.00 74.00 7,000 514,500 73.500 10.18 10.18 10.49 10.15 10.29 50,357 10.217 -1.68%
1997-08-21 0 74.50 74.00 - 74.25 74.50 10,400 774,300 74.452 10.36 10.29 - 10.32 10.36 74,817 10.349 0.34%
1997-08-20 0 74.25 74.25 76.00 74.25 75.25 1,600 119,800 74.875 10.32 10.32 10.56 10.32 10.46 11,510 10.408 0.34%
1997-08-19 0 74.00 74.00 75.00 74.00 74.00 1,000 74,000 74.000 10.29 10.29 10.43 10.29 10.29 7,194 10.286 -1.33%
1997-08-15 0 75.00 74.00 76.25 75.00 76.50 14,800 1,112,700 75.182 10.43 10.29 10.60 10.43 10.63 106,470 10.451 -1.32%
1997-08-14 0 76.00 74.50 76.50 75.00 76.00 3,000 227,000 75.667 10.56 10.36 10.63 10.43 10.56 21,582 10.518 1.33%
1997-08-13 0 75.00 75.00 76.00 74.50 75.00 17,000 1,274,000 74.941 10.43 10.43 10.56 10.36 10.43 122,297 10.417 0.67%
1997-08-12 0 74.50 74.50 75.00 74.00 74.50 4,000 296,100 74.025 10.36 10.36 10.43 10.29 10.36 28,776 10.290 0.00%
1997-08-11 0 74.50 74.00 - 74.50 74.50 6,000 447,000 74.500 10.36 10.29 - 10.36 10.36 43,164 10.356 0.00%
1997-08-08 0 74.50 74.25 75.00 74.50 75.00 5,200 388,500 74.712 10.36 10.32 10.43 10.36 10.43 37,408 10.385 -1.97%
1997-08-07 0 76.00 75.00 76.00 76.00 76.00 600 45,600 76.000 10.56 10.43 10.56 10.56 10.56 4,316 10.564 1.33%
1997-08-06 0 75.00 74.25 76.00 74.00 76.75 20,000 1,507,550 75.378 10.43 10.32 10.56 10.29 10.67 143,879 10.478 -2.60%
1997-08-05 0 77.00 76.50 - 76.50 77.00 1,200 92,300 76.917 10.70 10.63 - 10.63 10.70 8,633 10.692 1.32%
1997-08-04 0 76.00 74.50 77.00 76.00 76.00 1,000 76,000 76.000 10.56 10.36 10.70 10.56 10.56 7,194 10.564 1.33%
1997-08-01 0 75.00 74.50 79.00 75.00 78.50 29,987 2,272,775 75.792 10.43 10.36 10.98 10.43 10.91 215,724 10.536 -2.60%
1997-07-31 0 78.50 77.50 79.00 78.00 78.50 6,000 470,500 78.417 10.70 10.57 10.77 10.64 10.70 44,004 10.692 0.64%
1997-07-30 0 78.00 77.00 - 78.00 78.00 3,000 234,000 78.000 10.64 10.50 - 10.64 10.64 22,002 10.635 0.00%
1997-07-29 0 78.00 77.50 - 78.00 78.00 600 46,800 78.000 10.64 10.57 - 10.64 10.64 4,400 10.635 -0.64%
1997-07-28 0 78.50 78.00 79.50 78.50 78.50 1,000 78,500 78.500 10.70 10.64 10.84 10.70 10.70 7,334 10.703 0.00%
1997-07-25 0 78.50 77.50 78.50 - - 0 0 - 10.70 10.57 10.70 - - 0 - 0.00%
1997-07-24 0 78.50 77.50 78.50 - - 0 0 - 10.70 10.57 10.70 - - 0 - 0.00%
1997-07-23 0 78.50 77.00 79.00 78.00 78.50 3,000 235,000 78.333 10.70 10.50 10.77 10.64 10.70 22,002 10.681 1.95%
1997-07-22 0 77.00 77.00 79.00 77.00 78.00 4,400 341,400 77.591 10.50 10.50 10.77 10.50 10.64 32,270 10.580 -0.32%
1997-07-21 0 77.25 76.00 78.00 77.25 78.00 1,400 108,450 77.464 10.53 10.36 10.64 10.53 10.64 10,268 10.562 1.64%
1997-07-18 0 76.00 75.00 79.00 76.00 78.50 133,800 10,285,050 76.869 10.36 10.23 10.77 10.36 10.70 981,298 10.481 -2.56%
1997-07-17 0 78.00 77.25 78.00 76.00 78.00 48,400 3,716,850 76.794 10.64 10.53 10.64 10.36 10.64 354,969 10.471 0.00%
1997-07-16 0 78.00 78.00 80.00 78.00 80.00 7,400 581,200 78.541 10.64 10.64 10.91 10.64 10.91 54,272 10.709 -1.27%
1997-07-15 0 79.00 79.00 80.00 78.00 79.00 8,000 628,250 78.531 10.77 10.77 10.91 10.64 10.77 58,673 10.708 0.64%
1997-07-14 0 78.50 78.00 79.00 78.00 78.50 47,000 3,668,500 78.053 10.70 10.64 10.77 10.64 10.70 344,701 10.643 1.29%
1997-07-11 0 77.50 77.00 79.75 77.50 79.50 53,000 4,133,000 77.981 10.57 10.50 10.87 10.57 10.84 388,706 10.633 -1.27%
1997-07-10 0 78.50 77.50 78.75 77.25 78.50 25,000 1,940,750 77.630 10.70 10.57 10.74 10.53 10.70 183,352 10.585 0.64%
1997-07-09 0 78.00 77.00 80.00 78.00 81.00 69,200 5,490,300 79.340 10.64 10.50 10.91 10.64 11.04 507,517 10.818 -2.50%
1997-07-08 0 80.00 80.00 81.00 80.00 83.00 35,200 2,860,900 81.276 10.91 10.91 11.04 10.91 11.32 258,159 11.082 -1.84%
1997-07-07 0 81.50 81.25 82.00 81.50 83.00 12,075 992,300 82.178 11.11 11.08 11.18 11.11 11.32 88,559 11.205 0.62%
1997-07-04 0 81.00 81.00 82.00 81.00 83.00 69,350 5,636,400 81.275 11.04 11.04 11.18 11.04 11.32 508,618 11.082 -2.41%
1997-07-03 0 83.00 82.50 83.00 82.50 83.00 3,000 248,500 82.833 11.32 11.25 11.32 11.25 11.32 22,002 11.294 -0.60%
1997-06-27 0 83.50 82.50 - 82.00 83.50 11,825 978,325 82.734 11.39 11.25 - 11.18 11.39 86,725 11.281 1.21%
1997-06-26 0 82.50 82.50 83.00 82.00 83.00 9,000 741,200 82.356 11.25 11.25 11.32 11.18 11.32 66,007 11.229 0.00%
1997-06-25 0 82.50 - 82.50 82.50 83.00 2,400 198,200 82.583 11.25 - 11.25 11.25 11.32 17,602 11.260 -0.30%
1997-06-24 0 82.75 - 82.75 - - 0 0 - 11.28 - 11.28 - - 0 - -0.30%
1997-06-23 0 83.00 81.00 83.00 82.00 83.00 1,600 131,600 82.250 11.32 11.04 11.32 11.18 11.32 11,735 11.215 1.22%
1997-06-20 0 82.00 81.00 82.00 81.00 82.00 17,787 1,452,323 81.651 11.18 11.04 11.18 11.04 11.18 130,451 11.133 1.23%
1997-06-19 0 81.00 81.00 81.50 81.00 81.00 8,400 680,400 81.000 11.04 11.04 11.11 11.04 11.04 61,606 11.044 0.62%
1997-06-18 0 80.50 80.00 81.00 - - 0 0 - 10.98 10.91 11.04 - - 0 - 0.00%
1997-06-17 0 80.50 80.00 80.50 79.50 80.50 15,200 1,217,800 80.118 10.98 10.91 10.98 10.84 10.98 111,478 10.924 0.62%
1997-06-16 0 80.00 79.50 - 79.00 80.00 4,400 348,000 79.091 10.91 10.84 - 10.77 10.91 32,270 10.784 1.27%
1997-06-13 0 79.00 - - - - 0 0 - 10.77 - - - - 0 - 0.00%
1997-06-12 0 79.00 - 79.00 - - 0 0 - 10.77 - 10.77 - - 0 - -4.53%
1997-06-11 0 82.75 - 83.00 - - 0 0 - 11.28 - 11.32 - - 0 - 0.00%
1997-06-10 0 82.75 - - - - 0 0 - 11.28 - - - - 0 - 0.00%
1997-06-06 0 82.75 82.50 83.00 82.25 82.75 3,400 280,150 82.397 11.28 11.25 11.32 11.21 11.28 24,936 11.235 0.61%
1997-06-05 0 82.25 - - 82.00 82.25 3,200 262,800 82.125 11.21 - - 11.18 11.21 23,469 11.198 0.92%
1997-06-04 0 81.50 79.00 - 80.50 81.50 3,400 275,400 81.000 11.11 10.77 - 10.98 11.11 24,936 11.044 2.52%
1997-06-03 0 79.50 77.75 79.75 77.75 79.50 27,600 2,150,800 77.928 10.84 10.60 10.87 10.60 10.84 202,420 10.625 1.92%
1997-06-02 0 78.00 77.75 78.00 77.75 78.50 34,600 2,700,800 78.058 10.64 10.60 10.64 10.60 10.70 253,759 10.643 0.00%
1997-05-30 0 78.00 78.00 78.50 77.00 79.00 41,800 3,234,600 77.383 10.64 10.64 10.70 10.50 10.77 306,564 10.551 0.32%
1997-05-29 0 77.75 77.00 77.75 77.00 79.25 79,200 6,182,800 78.066 10.60 10.50 10.60 10.50 10.81 580,858 10.644 -4.01%
1997-05-28 0 81.00 79.00 - 79.00 81.00 34,400 2,731,250 79.397 11.04 10.77 - 10.77 11.04 252,292 10.826 1.25%
1997-05-27 0 80.00 79.50 81.00 80.00 81.00 23,600 1,896,650 80.367 10.91 10.84 11.04 10.91 11.04 173,084 10.958 -0.62%
1997-05-26 0 80.50 80.50 82.50 80.50 82.50 35,000 2,862,100 81.774 10.98 10.98 11.25 10.98 11.25 256,692 11.150 -2.42%
1997-05-23 0 82.50 - 83.00 82.50 85.00 16,587 1,388,121 83.687 11.25 - 11.32 11.25 11.59 121,650 11.411 -3.79%
1997-05-22 0 85.75 - 86.00 84.00 85.75 9,000 764,000 84.889 11.69 - 11.73 11.45 11.69 66,007 11.575 -0.29%
1997-05-21 0 86.00 - 86.00 86.00 86.00 200 17,200 86.000 11.73 - 11.73 11.73 11.73 1,467 11.726 -0.29%
1997-05-20 0 86.25 - 86.50 86.00 86.25 22,000 1,894,500 86.114 11.76 - 11.79 11.73 11.76 161,349 11.742 0.29%
1997-05-19 0 86.00 - 86.00 - - 0 0 - 11.73 - 11.73 - - 0 - 0.00%
1997-05-16 0 86.00 84.50 86.00 86.00 86.00 200 17,200 86.000 11.73 11.52 11.73 11.73 11.73 1,467 11.726 0.29%
1997-05-15 0 85.75 - 86.00 - - 0 0 - 11.69 - 11.73 - - 0 - 0.00%
1997-05-14 0 85.75 85.00 85.75 85.75 85.75 10,200 874,650 85.750 11.69 11.59 11.69 11.69 11.69 74,807 11.692 -0.29%
1997-05-13 0 86.00 - 86.00 86.00 86.00 10,000 860,000 86.000 11.73 - 11.73 11.73 11.73 73,341 11.726 -0.86%
1997-05-12 0 86.75 - - 86.00 86.75 21,000 1,811,000 86.238 11.83 - - 11.73 11.83 154,015 11.759 1.17%
1997-05-09 0 85.75 - 85.75 86.00 86.00 11,000 946,000 86.000 11.69 - 11.69 11.73 11.73 80,675 11.726 0.29%
1997-05-08 0 85.50 - 86.00 85.50 85.50 400 34,200 85.500 11.66 - 11.73 11.66 11.66 2,934 11.658 -0.58%
1997-05-07 0 86.00 - 86.00 - - 0 0 - 11.73 - 11.73 - - 0 - 0.00%
1997-05-06 0 86.00 - 86.00 86.00 86.00 1,000 86,000 86.000 11.73 - 11.73 11.73 11.73 7,334 11.726 0.00%
1997-05-05 0 86.00 85.00 86.00 86.00 86.25 20,800 1,789,000 86.010 11.73 11.59 11.73 11.73 11.76 152,549 11.727 1.18%
1997-05-02 0 85.00 84.00 85.00 - - 0 0 - 11.59 11.45 11.59 - - 0 - 0.00%
1997-05-01 0 85.00 - 85.00 85.00 85.00 200 17,000 85.000 11.59 - 11.59 11.59 11.59 1,467 11.590 -0.58%
1997-04-30 0 85.50 84.50 85.50 84.75 86.00 20,200 1,723,250 85.309 11.66 11.52 11.66 11.56 11.73 148,148 11.632 1.18%
1997-04-29 0 84.50 - 84.50 84.00 85.50 14,800 1,253,150 84.672 11.52 - 11.52 11.45 11.66 108,544 11.545 -1.17%
1997-04-28 0 85.50 - 85.50 - - 0 0 - 11.66 - 11.66 - - 0 - -0.58%
1997-04-25 0 86.00 - 86.00 - - 0 0 - 11.73 - 11.73 - - 0 - 0.00%
1997-04-24 0 86.00 - 86.25 - - 0 0 - 11.73 - 11.76 - - 0 - 0.00%
1997-04-23 0 86.00 85.50 86.00 84.50 86.00 7,600 645,350 84.914 11.73 11.66 11.73 11.52 11.73 55,739 11.578 2.38%
1997-04-22 0 84.00 84.00 84.50 82.50 84.00 11,800 983,700 83.364 11.45 11.45 11.52 11.25 11.45 86,542 11.367 1.82%
1997-04-21 0 82.50 81.50 83.25 - - 0 0 - 11.25 11.11 11.35 - - 0 - 0.00%
1997-04-18 0 82.50 82.00 82.50 82.50 82.50 400 33,000 82.500 11.25 11.18 11.25 11.25 11.25 2,934 11.249 0.00%
1997-04-17 0 82.50 82.50 83.50 82.50 82.50 1,000 82,500 82.500 11.25 11.25 11.39 11.25 11.25 7,334 11.249 -0.30%
1997-04-16 0 82.75 82.00 82.75 82.75 82.75 200 16,550 82.750 11.28 11.18 11.28 11.28 11.28 1,467 11.283 -0.30%
1997-04-15 0 83.00 82.50 83.50 83.00 83.00 1,000 83,000 83.000 11.32 11.25 11.39 11.32 11.32 7,334 11.317 0.61%
1997-04-14 0 82.50 82.00 83.50 82.50 83.00 600 49,700 82.833 11.25 11.18 11.39 11.25 11.32 4,400 11.294 -0.60%
1997-04-11 0 83.00 82.50 84.00 - - 0 0 - 11.32 11.25 11.45 - - 0 - 0.00%
1997-04-10 0 83.00 82.50 83.50 - - 0 0 - 11.32 11.25 11.39 - - 0 - 0.00%
1997-04-09 0 83.00 83.00 83.25 83.00 83.25 12,000 998,500 83.208 11.32 11.32 11.35 11.32 11.35 88,009 11.345 -1.19%
1997-04-08 0 84.00 83.25 84.50 - - 0 0 - 11.45 11.35 11.52 - - 0 - 0.00%
1997-04-07 0 84.00 83.25 84.00 84.00 85.00 4,000 337,400 84.350 11.45 11.35 11.45 11.45 11.59 29,336 11.501 -1.47%
1997-04-04 0 85.25 - 85.25 85.25 85.25 400 34,100 85.250 11.62 - 11.62 11.62 11.62 2,934 11.624 0.29%
1997-04-03 0 85.00 - 85.00 85.00 85.00 400 34,000 85.000 11.59 - 11.59 11.59 11.59 2,934 11.590 0.00%
1997-04-02 0 85.00 - 85.00 - - 0 0 - 11.59 - 11.59 - - 0 - -1.16%
1997-04-01 0 86.00 - 86.00 - - 0 0 - 11.73 - 11.73 - - 0 - 0.00%
1997-03-27 0 86.00 85.00 86.50 84.00 86.00 26,200 2,231,550 85.174 11.73 11.59 11.79 11.45 11.73 192,153 11.613 0.58%
1997-03-26 0 85.50 85.50 86.00 85.00 85.00 7,000 595,000 85.000 11.66 11.66 11.73 11.59 11.59 51,338 11.590 1.18%
1997-03-25 0 84.50 - 86.00 84.50 84.50 1,000 84,500 84.500 11.52 - 11.73 11.52 11.52 7,334 11.522 -1.74%
1997-03-24 0 86.00 - 86.00 85.50 86.00 15,600 1,339,950 85.894 11.73 - 11.73 11.66 11.73 114,411 11.712 0.58%
1997-03-21 0 85.50 84.50 85.50 85.50 85.50 10,000 855,000 85.500 11.66 11.52 11.66 11.66 11.66 73,341 11.658 0.00%
1997-03-20 0 85.50 - 85.50 85.50 85.50 400 34,200 85.500 11.66 - 11.66 11.66 11.66 2,934 11.658 -1.44%
1997-03-19 0 86.75 - 86.75 - - 0 0 - 11.83 - 11.83 - - 0 - 0.00%
1997-03-18 0 86.75 85.75 86.75 86.75 86.75 11,200 971,600 86.750 11.83 11.69 11.83 11.83 11.83 82,142 11.828 0.00%
1997-03-17 0 86.75 86.00 87.00 86.50 86.75 4,000 346,500 86.625 11.83 11.73 11.86 11.79 11.83 29,336 11.811 0.87%
1997-03-14 0 86.00 - 86.00 86.00 86.00 1,000 86,000 86.000 11.73 - 11.73 11.73 11.73 7,334 11.726 0.36%
1997-03-13 0 85.69 - 87.00 - - 0 0 - 11.68 - 11.86 - - 0 - 0.00%
1997-03-12 0 87.50 87.00 88.00 - - 0 0 - 11.68 11.62 11.75 - - 0 - 0.00%
1997-03-11 0 87.50 87.50 88.00 87.50 88.00 18,000 1,581,000 87.833 11.68 11.68 11.75 11.68 11.75 134,802 11.728 -0.57%
1997-03-10 0 88.00 87.50 88.50 88.00 88.00 2,000 176,000 88.000 11.75 11.68 11.82 11.75 11.75 14,978 11.751 0.00%
1997-03-07 0 88.00 87.25 88.00 - - 0 0 - 11.75 11.65 11.75 - - 0 - 0.00%
1997-03-06 0 88.00 87.50 88.50 88.00 88.25 12,000 1,057,250 88.104 11.75 11.68 11.82 11.75 11.78 89,868 11.765 0.00%
1997-03-05 0 88.00 87.75 88.50 88.00 88.00 39,000 3,432,000 88.000 11.75 11.72 11.82 11.75 11.75 292,070 11.751 0.00%
1997-03-04 0 88.00 88.00 88.75 88.00 88.00 29,400 2,587,200 88.000 11.75 11.75 11.85 11.75 11.75 220,176 11.751 0.28%
1997-03-03 0 87.75 87.00 87.75 87.75 87.75 1,000 87,750 87.750 11.72 11.62 11.72 11.72 11.72 7,489 11.717 0.00%
1997-02-28 0 87.75 87.50 87.75 87.75 87.75 6,200 544,050 87.750 11.72 11.68 11.72 11.72 11.72 46,432 11.717 0.00%
1997-02-27 0 87.75 87.25 87.75 87.75 87.75 23,000 2,018,250 87.750 11.72 11.65 11.72 11.72 11.72 172,247 11.717 0.00%
1997-02-26 0 87.75 87.75 88.50 87.75 88.00 20,200 1,775,450 87.894 11.72 11.72 11.82 11.72 11.75 151,277 11.736 -0.85%
1997-02-25 0 88.50 88.00 89.00 88.00 88.50 22,000 1,937,200 88.055 11.82 11.75 11.88 11.75 11.82 164,758 11.758 0.57%
1997-02-24 0 88.00 88.50 89.50 88.00 89.50 13,800 1,222,150 88.562 11.75 11.82 11.95 11.75 11.95 103,348 11.826 0.00%
1997-02-21 0 88.00 88.00 89.00 87.00 87.50 15,800 1,376,600 87.127 11.75 11.75 11.88 11.62 11.68 118,326 11.634 0.00%
1997-02-20 0 88.00 87.50 88.50 87.00 88.00 9,000 788,000 87.556 11.75 11.68 11.82 11.62 11.75 67,401 11.691 0.57%
1997-02-19 0 87.50 86.50 87.50 87.00 89.00 16,200 1,418,900 87.586 11.68 11.55 11.68 11.62 11.88 121,322 11.695 -2.23%
1997-02-18 0 89.50 88.75 89.50 - - 0 0 - 11.95 11.85 11.95 - - 0 - -1.10%
1997-02-17 0 90.50 90.00 91.00 89.00 90.50 14,800 1,329,800 89.851 12.08 12.02 12.15 11.88 12.08 110,837 11.998 0.56%
1997-02-14 0 90.00 89.25 90.00 89.00 90.00 18,062 1,611,444 89.217 12.02 11.92 12.02 11.88 12.02 135,266 11.913 0.00%
1997-02-13 0 90.00 90.00 91.00 89.75 91.00 28,600 2,586,850 90.449 12.02 12.02 12.15 11.98 12.15 214,185 12.078 -0.55%
1997-02-12 0 90.50 90.25 91.00 89.50 90.50 14,400 1,290,300 89.604 12.08 12.05 12.15 11.95 12.08 107,841 11.965 0.56%
1997-02-11 0 90.00 89.00 90.00 90.00 91.75 14,200 1,300,300 91.570 12.02 11.88 12.02 12.02 12.25 106,344 12.227 -1.91%
1997-02-10 0 91.75 91.50 92.00 91.00 91.75 27,400 2,511,800 91.672 12.25 12.22 12.28 12.15 12.25 205,198 12.241 0.82%
1997-02-05 0 91.00 91.00 91.50 89.00 91.50 18,550 1,684,775 90.823 12.15 12.15 12.22 11.88 12.22 138,921 12.128 3.41%
1997-02-04 0 88.00 86.50 88.00 85.25 88.00 12,000 1,032,350 86.029 11.75 11.55 11.75 11.38 11.75 89,868 11.487 3.53%
1997-02-03 0 85.00 84.25 85.00 84.75 85.00 3,800 322,500 84.868 11.35 11.25 11.35 11.32 11.35 28,458 11.332 0.89%
1997-01-31 0 84.25 84.00 85.00 83.25 84.25 14,000 1,170,700 83.621 11.25 11.22 11.35 11.12 11.25 104,846 11.166 1.51%
1997-01-30 0 83.00 82.75 83.00 82.75 83.00 8,800 728,650 82.801 11.08 11.05 11.08 11.05 11.08 65,903 11.056 0.61%
1997-01-29 0 82.50 82.50 82.75 82.00 82.50 22,028 1,809,490 82.145 11.02 11.02 11.05 10.95 11.02 164,967 10.969 0.61%
1997-01-28 0 82.00 81.50 82.00 82.00 82.00 1,000 82,000 82.000 10.95 10.88 10.95 10.95 10.95 7,489 10.949 0.92%
1997-01-27 0 81.25 81.25 82.00 81.00 81.25 47,600 3,855,800 81.004 10.85 10.85 10.95 10.82 10.85 356,476 10.816 0.00%
1997-01-24 0 81.25 81.00 81.50 81.25 81.50 6,000 487,600 81.267 10.85 10.82 10.88 10.85 10.88 44,934 10.851 -1.22%
1997-01-23 0 82.25 81.50 82.50 81.75 82.25 11,400 937,050 82.197 10.98 10.88 11.02 10.92 10.98 85,374 10.976 -0.30%
1997-01-22 0 82.50 82.00 82.50 81.50 82.50 7,800 639,100 81.936 11.02 10.95 11.02 10.88 11.02 58,414 10.941 1.23%
1997-01-21 0 81.50 81.25 81.50 81.00 81.50 12,200 988,650 81.037 10.88 10.85 10.88 10.82 10.88 91,366 10.821 0.00%
1997-01-20 0 81.50 80.75 81.50 81.00 81.50 25,000 2,032,750 81.310 10.88 10.78 10.88 10.82 10.88 187,225 10.857 0.62%
1997-01-17 0 81.00 80.25 81.00 80.25 81.00 25,200 2,031,700 80.623 10.82 10.72 10.82 10.72 10.82 188,722 10.766 0.93%
1997-01-16 0 80.25 80.25 81.00 80.25 80.50 10,400 836,250 80.409 10.72 10.72 10.82 10.72 10.75 77,885 10.737 -0.93%
1997-01-15 0 81.00 80.00 81.50 80.00 81.00 19,400 1,564,500 80.644 10.82 10.68 10.88 10.68 10.82 145,286 10.768 0.93%
1997-01-14 0 80.25 80.00 80.25 80.00 80.25 10,800 866,100 80.194 10.72 10.68 10.72 10.68 10.72 80,881 10.708 0.31%
1997-01-13 0 80.00 79.50 80.00 80.00 80.00 8,000 640,000 80.000 10.68 10.62 10.68 10.68 10.68 59,912 10.682 0.95%
1997-01-10 0 79.25 79.00 79.50 79.25 79.25 7,800 618,150 79.250 10.58 10.55 10.62 10.58 10.58 58,414 10.582 0.00%
1997-01-09 0 79.25 79.25 79.50 79.00 79.50 25,600 2,030,750 79.326 10.58 10.58 10.62 10.55 10.62 191,718 10.592 -0.31%
1997-01-08 0 79.50 79.50 80.00 79.50 79.50 5,400 429,300 79.500 10.62 10.62 10.68 10.62 10.62 40,441 10.616 -0.62%
1997-01-07 0 80.00 79.50 80.00 79.25 80.00 29,200 2,319,500 79.435 10.68 10.62 10.68 10.58 10.68 218,678 10.607 -0.31%
1997-01-06 0 80.25 79.25 80.25 80.00 80.25 2,600 208,450 80.173 10.72 10.58 10.72 10.68 10.72 19,471 10.705 0.31%
1997-01-03 0 80.00 79.50 80.00 79.50 80.00 22,800 1,818,050 79.739 10.68 10.62 10.68 10.62 10.68 170,749 10.648 0.00%
1997-01-02 0 80.00 79.00 80.00 80.00 80.25 27,400 2,197,000 80.182 10.68 10.55 10.68 10.68 10.72 205,198 10.707 0.00%
1996-12-31 0 80.00 79.25 80.25 80.00 80.25 24,200 1,941,000 80.207 10.68 10.58 10.72 10.68 10.72 181,233 10.710 0.00%
1996-12-30 0 80.00 78.25 80.00 79.00 80.00 12,600 1,004,800 79.746 10.68 10.45 10.68 10.55 10.68 94,361 10.648 1.91%
1996-12-27 0 78.50 78.00 79.00 78.50 78.50 2,200 172,700 78.500 10.48 10.42 10.55 10.48 10.48 16,476 10.482 0.64%
1996-12-24 0 78.00 77.50 78.75 78.00 78.00 800 62,400 78.000 10.42 10.35 10.52 10.42 10.42 5,991 10.415 0.00%
1996-12-23 0 78.00 77.50 78.25 78.00 78.00 6,200 483,600 78.000 10.42 10.35 10.45 10.42 10.42 46,432 10.415 0.65%
1996-12-20 0 77.50 77.50 77.75 77.25 77.75 10,093 781,865 77.466 10.35 10.35 10.38 10.32 10.38 75,586 10.344 0.65%
1996-12-19 0 77.00 76.75 77.75 77.00 77.00 4,000 308,000 77.000 10.28 10.25 10.38 10.28 10.28 29,956 10.282 0.00%
1996-12-18 0 77.00 77.00 78.00 77.00 77.50 3,000 231,600 77.200 10.28 10.28 10.42 10.28 10.35 22,467 10.308 0.00%
1996-12-17 0 77.00 76.50 77.50 77.00 77.00 4,887 376,125 76.964 10.28 10.22 10.35 10.28 10.28 36,599 10.277 -1.28%
1996-12-16 0 78.00 77.00 78.00 77.50 78.00 3,000 233,500 77.833 10.42 10.28 10.42 10.35 10.42 22,467 10.393 1.30%
1996-12-13 0 77.00 77.00 77.25 77.00 77.00 19,800 1,524,600 77.000 10.28 10.28 10.32 10.28 10.28 148,282 10.282 -0.65%
1996-12-12 0 77.50 76.50 77.50 77.50 77.50 1,000 77,500 77.500 10.35 10.22 10.35 10.35 10.35 7,489 10.349 0.00%
1996-12-11 0 77.50 77.00 79.00 77.50 78.00 20,600 1,601,500 77.743 10.35 10.28 10.55 10.35 10.42 154,273 10.381 -0.64%
1996-12-10 0 78.00 77.50 78.75 77.50 78.00 3,000 233,500 77.833 10.42 10.35 10.52 10.35 10.42 22,467 10.393 0.97%
1996-12-09 0 77.25 76.50 77.50 77.25 77.50 2,600 201,000 77.308 10.32 10.22 10.35 10.32 10.35 19,471 10.323 -0.32%
1996-12-06 0 77.50 76.50 77.50 77.00 77.50 1,200 92,500 77.083 10.35 10.22 10.35 10.28 10.35 8,987 10.293 0.00%
1996-12-05 0 77.50 77.25 78.50 77.50 77.50 843 65,268 77.423 10.35 10.32 10.48 10.35 10.35 6,313 10.338 0.00%
1996-12-04 0 77.50 77.25 78.00 77.00 77.50 12,600 975,900 77.452 10.35 10.32 10.42 10.28 10.35 94,361 10.342 -0.64%
1996-12-03 0 78.00 77.75 78.25 77.50 78.00 9,260 718,530 77.595 10.42 10.38 10.45 10.35 10.42 69,348 10.361 0.00%
1996-12-02 0 78.00 77.50 78.25 78.00 79.00 14,000 1,098,550 78.468 10.42 10.35 10.45 10.42 10.55 104,846 10.478 -1.27%
1996-11-29 0 79.00 78.25 79.50 79.00 79.00 7,600 600,400 79.000 10.55 10.45 10.62 10.55 10.55 56,916 10.549 0.00%
1996-11-28 0 79.00 78.50 80.00 79.00 80.25 15,000 1,193,850 79.590 10.55 10.48 10.68 10.55 10.72 112,335 10.628 -1.25%
1996-11-27 0 80.00 79.00 80.25 79.50 80.00 8,400 670,150 79.780 10.68 10.55 10.72 10.62 10.68 62,907 10.653 0.33%
1996-11-26 0 82.50 82.00 82.50 81.75 82.50 26,600 2,183,850 82.100 10.65 10.58 10.65 10.55 10.65 206,102 10.596 1.85%
1996-11-25 0 81.00 81.00 81.25 80.50 82.00 17,600 1,431,300 81.324 10.45 10.45 10.49 10.39 10.58 136,368 10.496 -0.61%
1996-11-22 0 81.50 81.25 81.50 80.50 82.00 27,800 2,264,400 81.453 10.52 10.49 10.52 10.39 10.58 215,400 10.513 0.93%
1996-11-21 0 80.75 80.75 81.00 80.75 81.00 15,200 1,227,600 80.763 10.42 10.42 10.45 10.42 10.45 117,773 10.423 -0.62%
1996-11-20 0 81.25 80.75 81.50 80.00 81.25 36,600 2,958,150 80.824 10.49 10.42 10.52 10.32 10.49 283,584 10.431 1.88%
1996-11-19 0 79.75 79.25 79.75 78.50 79.75 29,600 2,345,350 79.235 10.29 10.23 10.29 10.13 10.29 229,347 10.226 1.92%
1996-11-18 0 78.25 78.25 78.75 77.75 78.50 7,600 594,650 78.243 10.10 10.10 10.16 10.03 10.13 58,886 10.098 0.97%
1996-11-15 0 77.50 77.50 78.00 77.25 77.50 15,800 1,221,500 77.310 10.00 10.00 10.07 9.970 10.00 122,421 9.9778 0.00%
1996-11-14 0 77.50 77.25 78.00 77.50 79.00 8,000 624,150 78.019 10.00 9.970 10.07 10.00 10.20 61,986 10.069 0.98%
1996-11-13 0 76.75 76.75 77.50 76.75 77.75 34,000 2,633,050 77.443 9.906 9.906 10.00 9.906 10.03 263,439 9.9949 -0.97%
1996-11-12 0 77.50 76.75 78.00 77.25 77.50 8,600 665,500 77.384 10.00 9.906 10.07 9.970 10.00 66,634 9.9873 0.00%
1996-11-11 0 77.50 77.00 77.75 77.00 79.50 41,631 3,232,248 77.640 10.00 9.938 10.03 9.938 10.26 322,565 10.020 1.31%
1996-11-08 0 76.50 76.00 77.00 76.50 76.50 12,000 918,000 76.500 9.873 9.809 9.938 9.873 9.873 92,978 9.8733 0.00%
1996-11-07 0 76.50 76.00 77.00 76.50 76.50 5,000 382,500 76.500 9.873 9.809 9.938 9.873 9.873 38,741 9.8733 0.00%
1996-11-06 0 76.50 76.50 77.00 - - 0 0 - 9.873 9.873 9.938 - - 0 - 0.00%
1996-11-05 0 76.50 76.00 76.50 76.50 76.50 10,000 765,000 76.500 9.873 9.809 9.873 9.873 9.873 77,482 9.8733 0.00%
1996-11-04 0 76.50 76.00 77.00 76.50 77.00 2,600 200,000 76.923 9.873 9.809 9.938 9.873 9.938 20,145 9.9279 -0.33%
1996-11-01 0 76.75 76.50 76.75 76.50 77.00 6,400 491,450 76.789 9.906 9.873 9.906 9.873 9.938 49,588 9.9106 0.33%
1996-10-31 0 76.50 76.50 77.00 76.25 76.50 4,293 327,775 76.351 9.873 9.873 9.938 9.841 9.873 33,263 9.8540 -0.65%
1996-10-30 0 77.00 76.25 77.00 76.25 77.25 27,600 2,124,750 76.984 9.938 9.841 9.938 9.841 9.970 213,850 9.9357 0.00%
1996-10-29 0 77.00 76.25 77.00 - - 0 0 - 9.938 9.841 9.938 - - 0 - -0.65%
1996-10-28 0 77.50 76.00 77.50 76.75 77.75 9,600 741,750 77.266 10.00 9.809 10.00 9.906 10.03 74,383 9.9721 0.98%
1996-10-25 0 76.75 76.00 77.00 76.75 76.75 1,000 76,750 76.750 9.906 9.809 9.938 9.906 9.906 7,748 9.9055 -0.32%
1996-10-24 0 77.00 75.75 77.00 - - 0 0 - 9.938 9.776 9.938 - - 0 - 0.00%
1996-10-23 0 77.00 75.50 77.00 77.00 77.00 10,000 770,000 77.000 9.938 9.744 9.938 9.938 9.938 77,482 9.9378 0.00%
1996-10-22 0 77.00 76.25 77.00 77.00 77.50 7,600 586,350 77.151 9.938 9.841 9.938 9.938 10.00 58,886 9.9573 0.00%
1996-10-18 0 77.00 76.50 77.00 76.00 77.25 18,200 1,395,750 76.690 9.938 9.873 9.938 9.809 9.970 141,017 9.8977 1.32%
1996-10-17 0 76.00 75.50 76.00 75.75 76.00 10,000 759,250 75.925 9.809 9.744 9.809 9.776 9.809 77,482 9.7991 -0.33%
1996-10-16 0 76.25 76.25 76.50 76.00 76.50 40,800 3,115,200 76.353 9.841 9.841 9.873 9.809 9.873 316,126 9.8543 0.33%
1996-10-15 0 76.00 75.75 76.00 75.75 76.00 7,400 562,100 75.959 9.809 9.776 9.809 9.776 9.809 57,337 9.8035 0.00%
1996-10-14 0 76.00 75.50 76.50 75.50 76.00 23,600 1,782,300 75.521 9.809 9.744 9.873 9.744 9.809 182,857 9.7469 0.66%
1996-10-11 0 75.50 75.25 75.50 75.50 75.50 6,000 453,000 75.500 9.744 9.712 9.744 9.744 9.744 46,489 9.7442 0.00%
1996-10-10 0 75.50 75.25 75.75 75.25 75.50 37,800 2,853,500 75.489 9.744 9.712 9.776 9.712 9.744 292,882 9.7428 -0.66%
1996-10-09 0 76.00 75.25 76.00 75.25 76.00 29,700 2,244,600 75.576 9.809 9.712 9.809 9.712 9.809 230,121 9.7540 1.00%
1996-10-08 0 75.25 75.25 76.00 75.25 75.75 24,000 1,808,800 75.367 9.712 9.712 9.809 9.712 9.776 185,957 9.7270 -0.99%
1996-10-07 0 76.00 75.75 76.25 76.00 76.25 4,000 304,250 76.063 9.809 9.776 9.841 9.809 9.841 30,993 9.8168 -0.65%
1996-10-04 0 76.50 75.75 76.50 76.00 76.50 4,000 305,000 76.250 9.873 9.776 9.873 9.809 9.873 30,993 9.8410 0.66%
1996-10-03 0 76.00 75.50 76.00 76.00 76.00 1,050 79,700 75.905 9.809 9.744 9.809 9.809 9.809 8,136 9.7964 -0.98%
1996-10-02 0 76.75 76.50 76.75 76.50 76.75 4,800 367,600 76.583 9.906 9.873 9.906 9.873 9.906 37,191 9.8840 -0.65%
1996-10-01 0 77.25 77.25 77.50 77.25 78.00 3,600 278,750 77.431 9.970 9.970 10.00 9.970 10.07 27,894 9.9934 -0.32%
1996-09-30 0 77.50 76.00 77.50 76.25 77.50 23,000 1,764,350 76.711 10.00 9.809 10.00 9.841 10.00 178,208 9.9005 0.98%
1996-09-27 0 76.75 76.50 76.75 76.75 76.75 7,000 537,250 76.750 9.906 9.873 9.906 9.906 9.906 54,237 9.9055 0.00%
1996-09-26 0 76.75 76.00 76.75 76.00 76.75 15,400 1,179,150 76.568 9.906 9.809 9.906 9.809 9.906 119,322 9.8821 0.33%
1996-09-25 0 76.50 76.00 76.50 76.50 76.50 11,001 841,575 76.500 9.873 9.809 9.873 9.873 9.873 85,238 9.8732 0.00%
1996-09-24 0 76.50 75.75 76.50 76.00 76.50 10,800 822,700 76.176 9.873 9.776 9.873 9.809 9.873 83,681 9.8314 0.66%
1996-09-23 0 76.00 76.00 - 75.00 76.00 9,000 681,250 75.694 9.809 9.809 - 9.680 9.809 69,734 9.7693 1.33%
1996-09-20 0 75.00 74.75 75.25 75.00 75.25 4,200 315,500 75.119 9.680 9.647 9.712 9.680 9.712 32,542 9.6950 -0.33%
1996-09-19 0 75.25 75.25 75.75 75.25 75.25 2,800 210,700 75.250 9.712 9.712 9.776 9.712 9.712 21,695 9.7119 0.33%
1996-09-18 0 75.00 75.00 76.50 75.00 77.00 10,600 802,800 75.736 9.680 9.680 9.873 9.680 9.938 82,131 9.7746 -2.28%
1996-09-17 0 76.75 76.25 76.75 76.75 77.25 7,062 543,016 76.893 9.906 9.841 9.906 9.906 9.970 54,718 9.9239 0.00%
1996-09-16 0 76.75 76.50 76.75 76.00 78.00 21,000 1,611,250 76.726 9.906 9.873 9.906 9.809 10.07 162,712 9.9025 -0.65%
1996-09-13 0 77.25 - 77.25 76.75 77.50 5,400 415,600 76.963 9.970 - 9.970 9.906 10.00 41,840 9.9330 0.65%
1996-09-12 0 76.75 76.50 77.25 76.50 77.25 7,900 607,450 76.892 9.906 9.873 9.970 9.873 9.970 61,211 9.9239 -1.29%
1996-09-11 0 77.75 77.75 78.00 77.50 78.00 1,800 140,000 77.778 10.03 10.03 10.07 10.00 10.07 13,947 10.038 0.00%
1996-09-10 0 77.75 76.75 78.00 77.75 78.50 2,800 218,350 77.982 10.03 9.906 10.07 10.03 10.13 21,695 10.065 -1.58%
1996-09-09 0 79.00 78.25 79.00 78.00 79.25 20,343 1,606,297 78.961 10.20 10.10 10.20 10.07 10.23 157,622 10.191 0.96%
1996-09-06 0 78.25 77.25 78.50 77.00 78.50 5,200 404,700 77.827 10.10 9.970 10.13 9.938 10.13 40,291 10.045 0.32%
1996-09-05 0 78.00 77.50 78.75 77.50 78.50 5,000 388,600 77.720 10.07 10.00 10.16 10.00 10.13 38,741 10.031 0.00%
1996-09-04 0 78.00 78.00 78.25 77.75 79.00 18,400 1,446,600 78.620 10.07 10.07 10.10 10.03 10.20 142,567 10.147 0.00%
1996-09-03 0 78.00 77.25 78.00 77.50 79.25 37,000 2,907,750 78.588 10.07 9.970 10.07 10.00 10.23 286,683 10.143 0.65%
1996-09-02 0 77.50 77.25 77.75 75.50 77.75 19,800 1,522,050 76.871 10.00 9.970 10.03 9.744 10.03 153,414 9.9212 2.99%
1996-08-30 0 75.25 74.75 75.25 75.25 75.50 6,400 481,850 75.289 9.712 9.647 9.712 9.712 9.744 49,588 9.7170 0.33%
1996-08-29 0 75.00 74.50 75.25 75.00 75.25 5,200 390,700 75.135 9.680 9.615 9.712 9.680 9.712 40,291 9.6970 -0.33%
1996-08-28 0 75.25 74.25 75.25 75.00 75.25 10,200 766,950 75.191 9.712 9.583 9.712 9.680 9.712 79,032 9.7043 0.33%
1996-08-27 0 75.00 75.00 - 73.75 75.00 16,600 1,241,750 74.804 9.680 9.680 - 9.518 9.680 128,620 9.6544 1.01%
1996-08-23 0 74.25 73.75 74.25 74.00 74.25 2,600 192,800 74.154 9.583 9.518 9.583 9.551 9.583 20,145 9.5705 0.00%
1996-08-22 0 74.25 73.75 74.25 74.00 74.25 6,400 474,100 74.078 9.583 9.518 9.583 9.551 9.583 49,588 9.5607 0.34%
1996-08-21 0 74.00 73.75 74.00 74.00 74.25 1,600 118,550 74.094 9.551 9.518 9.551 9.551 9.583 12,397 9.5627 -0.34%
1996-08-20 0 74.25 73.75 74.25 74.00 74.25 10,400 770,950 74.130 9.583 9.518 9.583 9.551 9.583 80,581 9.5674 -0.34%
1996-08-19 0 74.50 74.00 74.50 73.75 74.50 5,200 385,000 74.038 9.615 9.551 9.615 9.518 9.615 40,291 9.5556 0.68%
1996-08-16 0 74.00 73.50 74.00 74.00 74.00 8,000 592,000 74.000 9.551 9.486 9.551 9.551 9.551 61,986 9.5506 0.00%
1996-08-15 0 74.00 73.50 74.00 74.00 74.25 4,400 325,850 74.057 9.551 9.486 9.551 9.551 9.583 34,092 9.5579 0.00%
1996-08-14 0 74.00 73.50 74.25 74.00 74.00 1,000 74,000 74.000 9.551 9.486 9.583 9.551 9.551 7,748 9.5506 -0.34%
1996-08-13 0 74.25 73.75 74.25 74.25 74.50 14,000 1,040,850 74.346 9.583 9.518 9.583 9.583 9.615 108,475 9.5953 0.00%
1996-08-12 0 74.25 74.00 74.25 74.50 74.50 2,400 178,800 74.500 9.583 9.551 9.583 9.615 9.615 18,596 9.6151 0.34%
1996-08-09 0 74.00 73.75 74.00 74.00 74.00 5,000 370,000 74.000 9.551 9.518 9.551 9.551 9.551 38,741 9.5506 0.00%
1996-08-08 0 74.00 73.75 74.00 73.75 74.25 14,200 1,050,400 73.972 9.551 9.518 9.551 9.518 9.583 110,024 9.5470 1.02%
1996-08-07 0 73.25 73.00 73.50 72.75 73.25 15,000 1,095,250 73.017 9.454 9.422 9.486 9.389 9.454 116,223 9.4237 0.69%
1996-08-06 0 72.75 72.75 73.00 72.25 72.50 4,600 333,000 72.391 9.389 9.389 9.422 9.325 9.357 35,642 9.3430 1.04%
1996-08-05 0 72.00 71.50 72.00 72.00 72.00 1,000 72,000 72.000 9.292 9.228 9.292 9.292 9.292 7,748 9.2925 -0.35%
1996-08-02 0 72.25 - 72.25 72.00 72.25 6,025 434,100 72.050 9.325 - 9.325 9.292 9.325 46,683 9.2989 -0.34%
1996-08-01 0 72.50 - 72.50 72.25 72.50 1,200 86,750 72.292 9.357 - 9.357 9.325 9.357 9,298 9.3301 0.00%
1996-07-31 0 72.50 - 72.50 72.50 72.50 400 29,000 72.500 9.357 - 9.357 9.357 9.357 3,099 9.3570 0.35%
1996-07-30 0 72.25 71.00 72.50 72.25 72.25 12,000 867,000 72.250 9.325 9.163 9.357 9.325 9.325 92,978 9.3248 0.35%
1996-07-29 0 72.00 71.00 72.25 - - 0 0 - 9.292 9.163 9.325 - - 0 - 0.00%
1996-07-26 0 72.00 71.00 72.00 - - 0 0 - 9.292 9.163 9.292 - - 0 - -0.14%
1996-07-25 0 72.75 71.50 72.75 72.50 72.75 1,200 87,050 72.542 9.305 9.146 9.305 9.273 9.305 9,382 9.2787 0.00%
1996-07-24 0 72.75 - 72.75 72.75 72.75 200 14,550 72.750 9.305 - 9.305 9.305 9.305 1,564 9.3054 0.00%
1996-07-23 0 72.75 - 72.75 72.50 72.75 2,000 145,300 72.650 9.305 - 9.305 9.273 9.305 15,636 9.2926 0.00%
1996-07-22 0 72.75 72.75 73.00 72.75 72.75 6,400 465,600 72.750 9.305 9.305 9.337 9.305 9.305 50,035 9.3054 -0.34%
1996-07-19 0 73.00 72.75 73.00 72.50 73.00 10,200 741,450 72.691 9.337 9.305 9.337 9.273 9.337 79,744 9.2979 1.39%
1996-07-18 0 72.00 71.50 72.25 72.00 72.00 600 43,200 72.000 9.209 9.146 9.241 9.209 9.209 4,691 9.2095 -0.35%
1996-07-17 0 72.25 72.00 72.50 72.00 72.75 6,400 464,250 72.539 9.241 9.209 9.273 9.209 9.305 50,035 9.2784 -0.34%
1996-07-16 0 72.50 71.75 72.50 72.50 72.50 2,000 145,000 72.500 9.273 9.177 9.273 9.273 9.273 15,636 9.2734 0.35%
1996-07-15 0 72.25 72.25 72.50 72.00 72.50 9,000 651,700 72.411 9.241 9.241 9.273 9.209 9.273 70,362 9.2620 -0.69%
1996-07-12 0 72.75 72.00 72.75 72.75 72.75 3,200 232,800 72.750 9.305 9.209 9.305 9.305 9.305 25,018 9.3054 0.00%
1996-07-11 0 72.75 72.25 72.75 72.00 72.75 5,289 382,919 72.399 9.305 9.241 9.305 9.209 9.305 41,350 9.2605 0.34%
1996-07-10 0 72.50 72.00 72.50 71.75 72.50 18,600 1,343,300 72.220 9.273 9.209 9.273 9.177 9.273 145,416 9.2377 0.35%
1996-07-09 0 72.25 71.75 72.25 - - 0 0 - 9.241 9.177 9.241 - - 0 - 0.00%
1996-07-08 0 72.25 72.25 72.50 71.00 72.50 3,200 230,700 72.094 9.241 9.241 9.273 9.082 9.273 25,018 9.2215 -1.03%
1996-07-05 0 73.00 72.25 73.00 73.00 73.00 2,400 175,200 73.000 9.337 9.241 9.337 9.337 9.337 18,763 9.3374 0.00%
1996-07-04 0 73.00 72.75 73.00 72.75 73.00 7,600 554,000 72.895 9.337 9.305 9.337 9.305 9.337 59,417 9.3239 0.00%
1996-07-03 0 73.00 72.50 73.00 73.00 73.00 5,000 365,000 73.000 9.337 9.273 9.337 9.337 9.337 39,090 9.3374 0.00%
1996-07-02 0 73.00 72.75 73.00 72.75 73.00 28,600 2,087,250 72.981 9.337 9.305 9.337 9.305 9.337 223,596 9.3349 0.34%
1996-07-01 0 72.75 72.25 72.75 72.75 72.75 1,400 101,850 72.750 9.305 9.241 9.305 9.305 9.305 10,945 9.3054 0.00%
1996-06-28 0 72.75 72.50 72.75 72.25 72.75 25,200 1,827,200 72.508 9.305 9.273 9.305 9.241 9.305 197,015 9.2744 0.69%
1996-06-27 0 72.25 71.75 72.25 72.25 72.25 3,400 245,650 72.250 9.241 9.177 9.241 9.241 9.241 26,581 9.2414 0.00%
1996-06-26 0 72.25 71.50 72.50 72.00 72.25 5,000 360,750 72.150 9.241 9.146 9.273 9.209 9.241 39,090 9.2286 1.05%
1996-06-25 0 71.50 72.00 72.25 71.50 72.50 5,000 358,900 71.780 9.146 9.209 9.241 9.146 9.273 39,090 9.1813 -1.04%
1996-06-24 0 72.25 72.25 72.50 72.00 72.50 12,000 867,650 72.304 9.241 9.241 9.273 9.209 9.273 93,817 9.2484 0.35%
1996-06-21 0 72.00 72.00 72.25 71.75 72.00 2,000 143,750 71.875 9.209 9.209 9.241 9.177 9.209 15,636 9.1935 -0.69%
1996-06-19 0 72.50 72.50 72.75 72.50 72.75 9,400 681,750 72.527 9.273 9.273 9.305 9.273 9.305 73,490 9.2768 0.00%
1996-06-18 0 72.50 72.50 72.75 72.25 72.50 4,600 333,000 72.391 9.273 9.273 9.305 9.241 9.273 35,963 9.2595 0.35%
1996-06-14 0 72.25 71.50 72.50 - - 137 9,647 70.416 9.241 9.146 9.273 - - 1,071 9.0069 0.00%
1996-06-13 0 72.25 71.75 72.50 71.75 72.25 741 52,879 71.362 9.241 9.177 9.273 9.177 9.241 5,793 9.1278 0.00%
1996-06-12 0 72.25 72.50 72.75 72.25 72.25 400 28,900 72.250 9.241 9.273 9.305 9.241 9.241 3,127 9.2414 -0.69%
1996-06-11 0 72.75 72.75 73.00 72.25 72.50 2,400 173,900 72.458 9.305 9.305 9.337 9.241 9.273 18,763 9.2681 0.34%
1996-06-10 0 72.50 72.25 73.25 72.00 72.50 3,000 216,900 72.300 9.273 9.241 9.369 9.209 9.273 23,454 9.2478 -1.36%
1996-06-07 0 73.50 73.25 73.50 73.00 73.50 5,400 395,450 73.231 9.401 9.369 9.401 9.337 9.401 42,217 9.3670 0.68%
1996-06-06 0 73.00 73.00 73.25 72.50 73.00 4,000 291,800 72.950 9.337 9.337 9.369 9.273 9.337 31,272 9.3310 0.00%
1996-06-05 0 73.00 72.25 73.50 73.00 73.75 6,000 439,500 73.250 9.337 9.241 9.401 9.337 9.433 46,908 9.3693 -0.68%
1996-06-04 0 73.50 73.00 73.75 73.00 73.50 5,400 396,700 73.463 9.401 9.337 9.433 9.337 9.401 42,217 9.3966 0.68%
1996-06-03 0 73.00 72.00 73.00 73.00 73.00 6,200 452,600 73.000 9.337 9.209 9.337 9.337 9.337 48,472 9.3374 0.34%
1996-05-31 0 72.75 72.75 73.00 70.50 73.00 26,200 1,862,400 71.084 9.305 9.305 9.337 9.018 9.337 204,833 9.0923 3.19%
1996-05-30 0 70.50 70.50 70.75 70.50 70.50 7,800 549,900 70.500 9.018 9.018 9.050 9.018 9.018 60,981 9.0176 0.00%
1996-05-29 0 70.50 70.25 70.50 69.50 70.50 6,400 447,600 69.938 9.018 8.986 9.018 8.890 9.018 50,035 8.9456 -0.35%
1996-05-28 0 70.75 70.00 70.75 70.00 70.75 1,200 84,300 70.250 9.050 8.954 9.050 8.954 9.050 9,382 8.9856 0.35%
1996-05-27 0 70.50 70.50 70.75 70.50 70.50 1,712 120,416 70.336 9.018 9.018 9.050 9.018 9.018 13,384 8.9967 -0.35%
1996-05-24 0 70.75 70.00 70.75 70.25 70.75 14,600 1,029,900 70.541 9.050 8.954 9.050 8.986 9.050 114,143 9.0229 1.07%
1996-05-23 0 70.00 70.00 70.25 70.00 70.00 2,762 193,016 69.883 8.954 8.954 8.986 8.954 8.954 21,593 8.9386 0.00%
1996-05-22 0 70.00 69.75 70.25 70.00 70.00 4,325 302,500 69.942 8.954 8.922 8.986 8.954 8.954 33,813 8.9462 -0.71%
1996-05-21 0 70.50 70.25 70.50 70.00 70.50 12,400 871,200 70.258 9.018 8.986 9.018 8.954 9.018 96,944 8.9867 0.71%
1996-05-20 0 70.00 69.75 70.25 70.00 70.00 4,000 280,000 70.000 8.954 8.922 8.986 8.954 8.954 31,272 8.9536 0.00%
1996-05-17 0 70.00 69.00 70.00 69.75 70.00 10,400 727,750 69.976 8.954 8.826 8.954 8.922 8.954 81,308 8.9506 0.00%
1996-05-16 0 70.00 69.50 70.00 69.00 70.00 1,400 97,250 69.464 8.954 8.890 8.954 8.826 8.954 10,945 8.8851 0.00%
1996-05-15 0 70.00 69.25 70.00 70.00 70.00 2,000 140,000 70.000 8.954 8.858 8.954 8.954 8.954 15,636 8.9536 0.00%
1996-05-14 0 70.00 68.75 70.00 70.00 70.00 5,200 364,000 70.000 8.954 8.794 8.954 8.954 8.954 40,654 8.9536 0.00%
1996-05-13 0 70.00 - 70.00 - - 0 0 - 8.954 - 8.954 - - 0 - 0.00%
1996-05-10 0 70.00 68.25 70.00 70.00 70.00 18,200 1,238,000 68.022 8.954 8.730 8.954 8.954 8.954 142,288 8.7006 0.00%
1996-05-09 0 70.00 - 70.00 70.00 70.00 3,400 238,000 70.000 8.954 - 8.954 8.954 8.954 26,581 8.9536 -0.36%
1996-05-08 0 70.25 - 70.50 - - 0 0 - 8.986 - 9.018 - - 0 - 0.00%
1996-05-07 0 70.25 70.25 70.50 - - 0 0 - 8.986 8.986 9.018 - - 0 - 0.36%
1996-05-06 0 70.00 - 70.00 - - 0 0 - 8.954 - 8.954 - - 0 - 0.00%
1996-05-03 0 70.00 - 70.25 - - 0 0 - 8.954 - 8.986 - - 0 - 0.00%
1996-05-02 0 70.00 70.00 70.50 69.75 70.50 13,287 929,773 69.976 8.954 8.954 9.018 8.922 9.018 103,878 8.9506 0.72%
1996-05-01 0 69.50 68.50 69.75 69.00 69.75 4,800 333,950 69.573 8.890 8.762 8.922 8.826 8.922 37,527 8.8990 -0.36%
1996-04-30 0 69.75 69.00 69.75 69.75 69.75 2,000 139,500 69.750 8.922 8.826 8.922 8.922 8.922 15,636 8.9217 -0.36%
1996-04-29 0 70.00 69.75 70.00 69.75 70.00 3,200 223,350 69.797 8.954 8.922 8.954 8.922 8.954 25,018 8.9277 1.08%
1996-04-26 0 69.25 69.25 69.75 69.00 69.50 3,000 207,300 69.100 8.858 8.858 8.922 8.826 8.890 23,454 8.8385 0.00%
1996-04-25 0 69.25 69.25 70.00 69.00 69.00 400 27,600 69.000 8.858 8.858 8.954 8.826 8.826 3,127 8.8257 0.36%
1996-04-24 0 69.00 69.00 70.00 69.00 69.00 1,200 82,800 69.000 8.826 8.826 8.954 8.826 8.826 9,382 8.8257 0.00%
1996-04-23 0 69.00 69.00 70.00 69.00 69.25 2,000 138,250 69.125 8.826 8.826 8.954 8.826 8.858 15,636 8.8417 -1.43%
1996-04-22 0 70.00 68.50 70.00 70.00 70.00 6,000 420,000 70.000 8.954 8.762 8.954 8.954 8.954 46,908 8.9536 0.00%
1996-04-19 0 70.00 68.50 70.00 70.00 70.00 400 28,000 70.000 8.954 8.762 8.954 8.954 8.954 3,127 8.9536 0.00%
1996-04-18 0 70.00 68.50 70.00 70.00 70.00 600 42,000 70.000 8.954 8.762 8.954 8.954 8.954 4,691 8.9536 -0.71%
1996-04-17 0 70.50 68.25 70.50 - - 0 0 - 9.018 8.730 9.018 - - 0 - 0.00%
1996-04-16 0 70.50 70.50 71.00 70.25 70.50 3,600 253,650 70.458 9.018 9.018 9.082 8.986 9.018 28,145 9.0123 -1.40%
1996-04-15 0 71.50 70.50 71.50 68.50 71.50 27,987 1,961,892 70.100 9.146 9.018 9.146 8.762 9.146 218,804 8.9664 2.14%
1996-04-12 0 70.00 68.75 70.00 - - 0 0 - 8.954 8.794 8.954 - - 0 - 0.00%
1996-04-11 0 70.00 68.50 70.00 69.75 70.00 9,000 629,750 69.972 8.954 8.762 8.954 8.922 8.954 70,362 8.9501 0.72%
1996-04-10 0 69.50 68.50 69.50 69.50 69.75 1,200 83,450 69.542 8.890 8.762 8.890 8.890 8.922 9,382 8.8950 -0.36%
1996-04-09 0 69.75 - 70.00 69.75 69.75 10,000 697,500 69.750 8.922 - 8.954 8.922 8.922 78,180 8.9217 0.36%
1996-04-03 0 69.50 69.00 70.00 69.50 69.50 5,600 389,200 69.500 8.890 8.826 8.954 8.890 8.890 43,781 8.8897 0.36%
1996-04-02 0 69.25 68.50 69.50 68.50 69.25 4,000 274,950 68.738 8.858 8.762 8.890 8.762 8.858 31,272 8.7922 1.09%
1996-04-01 0 68.50 68.00 69.25 68.50 68.50 1,000 68,500 68.500 8.762 8.698 8.858 8.762 8.762 7,818 8.7618 -1.44%
1996-03-29 0 69.50 68.75 69.50 68.25 69.50 8,200 563,650 68.738 8.890 8.794 8.890 8.730 8.890 64,108 8.7922 0.00%
1996-03-28 0 69.50 67.75 69.50 69.00 69.50 400 27,700 69.250 8.890 8.666 8.890 8.826 8.890 3,127 8.8577 2.21%
1996-03-27 0 68.00 67.75 68.75 68.00 68.00 3,800 258,400 68.000 8.698 8.666 8.794 8.698 8.698 29,709 8.6978 -2.16%
1996-03-26 0 69.50 68.00 69.50 68.00 69.50 4,000 273,500 68.375 8.890 8.698 8.890 8.698 8.890 31,272 8.7458 -0.71%
1996-03-25 0 70.00 - 70.00 70.00 70.00 1,000 70,000 70.000 8.954 - 8.954 8.954 8.954 7,818 8.9536 0.00%
1996-03-22 0 70.00 - 70.00 70.50 70.50 2,000 141,000 70.500 8.954 - 8.954 9.018 9.018 15,636 9.0176 0.36%
1996-03-21 0 69.75 68.00 69.75 69.75 69.75 600 41,850 69.750 8.922 8.698 8.922 8.922 8.922 4,691 8.9217 1.63%
1996-03-20 0 69.00 67.00 69.00 68.00 69.00 4,000 274,000 68.500 8.778 8.524 8.778 8.651 8.778 31,441 8.7148 1.47%
1996-03-19 0 68.00 67.00 69.00 68.00 68.00 4,400 299,200 68.000 8.651 8.524 8.778 8.651 8.651 34,585 8.6512 0.74%
1996-03-18 0 67.50 66.50 67.50 66.00 67.50 27,600 1,840,000 66.667 8.588 8.460 8.588 8.397 8.588 216,941 8.4816 3.05%
1996-03-15 0 65.50 65.00 66.00 65.00 65.50 11,000 720,000 65.455 8.333 8.270 8.397 8.270 8.333 86,462 8.3273 0.77%
1996-03-14 0 65.00 64.00 - 64.75 65.00 4,000 259,250 64.813 8.270 8.142 - 8.238 8.270 31,441 8.2457 0.78%
1996-03-13 0 64.50 63.00 64.50 63.00 64.50 31,600 2,019,650 63.913 8.206 8.015 8.206 8.015 8.206 248,382 8.1312 0.78%
1996-03-12 0 64.00 64.00 64.50 64.00 65.00 17,200 1,112,200 64.663 8.142 8.142 8.206 8.142 8.270 135,195 8.2266 -0.39%
1996-03-11 0 64.25 64.00 66.00 64.25 67.00 10,800 704,200 65.204 8.174 8.142 8.397 8.174 8.524 84,890 8.2954 -7.22%
1996-03-08 0 69.25 68.25 69.25 69.25 69.25 400 27,700 69.250 8.810 8.683 8.810 8.810 8.810 3,144 8.8102 -0.36%
1996-03-07 0 69.50 - 69.50 - - 0 0 - 8.842 - 8.842 - - 0 - 0.00%
1996-03-06 0 69.50 69.00 69.50 69.50 69.50 4,000 278,000 69.500 8.842 8.778 8.842 8.842 8.842 31,441 8.8420 -0.71%
1996-03-05 0 70.00 69.50 71.00 70.00 71.00 13,000 916,000 70.462 8.906 8.842 9.033 8.906 9.033 102,183 8.9643 0.00%
1996-03-04 0 70.00 69.50 70.25 69.75 70.00 5,400 377,650 69.935 8.906 8.842 8.937 8.874 8.906 42,445 8.8974 1.45%
1996-03-01 0 69.00 68.50 70.00 69.00 69.00 1,600 110,400 69.000 8.778 8.715 8.906 8.778 8.778 12,576 8.7784 1.10%
1996-02-29 0 68.25 68.25 68.50 68.25 68.25 3,000 204,750 68.250 8.683 8.683 8.715 8.683 8.683 23,581 8.6830 -0.36%
1996-02-28 0 68.50 68.00 69.00 68.00 68.75 17,800 1,216,800 68.360 8.715 8.651 8.778 8.651 8.747 139,911 8.6969 0.00%
1996-02-27 0 68.50 68.25 68.75 68.50 68.75 7,050 484,050 68.660 8.715 8.683 8.747 8.715 8.747 55,414 8.7351 -0.72%
1996-02-26 0 69.00 68.00 69.00 68.00 69.00 17,200 1,179,600 68.581 8.778 8.651 8.778 8.651 8.778 135,195 8.7252 1.47%
1996-02-23 0 68.00 68.00 70.00 68.00 69.00 83,200 5,673,500 68.191 8.651 8.651 8.906 8.651 8.778 653,968 8.6755 -1.45%
1996-02-22 0 69.00 68.50 69.00 69.00 70.25 29,600 2,060,400 69.608 8.778 8.715 8.778 8.778 8.937 232,662 8.8558 -2.47%
1996-02-16 0 70.75 70.75 71.00 70.25 70.75 15,987 1,130,160 70.692 9.001 9.001 9.033 8.937 9.001 125,661 8.9937 1.07%
1996-02-15 0 70.00 69.75 70.25 69.50 70.00 10,000 698,500 69.850 8.906 8.874 8.937 8.842 8.906 78,602 8.8865 0.72%
1996-02-14 0 69.50 69.50 70.25 69.50 70.50 12,400 869,200 70.097 8.842 8.842 8.937 8.842 8.969 97,466 8.9179 -0.71%
1996-02-13 0 70.00 69.50 70.00 69.50 70.00 10,000 699,800 69.980 8.906 8.842 8.906 8.842 8.906 78,602 8.9031 0.72%
1996-02-12 0 69.50 68.25 70.00 69.50 69.50 1,975 136,650 69.190 8.842 8.683 8.906 8.842 8.842 15,524 8.8026 0.00%
1996-02-09 0 69.50 69.25 69.50 69.50 69.50 25,787 1,791,823 69.486 8.842 8.810 8.842 8.842 8.842 202,691 8.8402 0.00%
1996-02-08 0 69.50 69.25 69.50 69.50 69.50 11,000 759,500 69.045 8.842 8.810 8.842 8.842 8.842 86,462 8.7842 -0.71%
1996-02-07 0 70.00 70.00 70.25 70.00 70.00 12,200 854,000 70.000 8.906 8.906 8.937 8.906 8.906 95,894 8.9056 0.00%
1996-02-06 0 70.00 69.50 70.25 70.00 70.00 8,400 588,000 70.000 8.906 8.842 8.937 8.906 8.906 66,026 8.9056 -0.36%
1996-02-05 0 70.25 70.25 70.75 70.00 71.50 15,800 1,119,800 70.873 8.937 8.937 9.001 8.906 9.096 124,191 9.0167 0.00%
1996-02-02 0 70.25 70.00 70.25 69.75 70.50 42,268 2,959,957 70.028 8.937 8.906 8.937 8.874 8.969 332,235 8.9092 1.08%
1996-02-01 0 69.50 69.25 69.50 68.00 69.50 35,000 2,411,700 68.906 8.842 8.810 8.842 8.651 8.842 275,107 8.7664 2.96%
1996-01-31 0 67.50 67.50 68.00 67.25 70.00 19,650 1,334,225 67.899 8.588 8.588 8.651 8.556 8.906 154,453 8.6384 0.75%
1996-01-30 0 67.00 66.00 67.00 65.50 67.00 19,181 1,275,375 66.492 8.524 8.397 8.524 8.333 8.524 150,766 8.4593 1.52%
1996-01-29 0 66.00 65.50 66.00 65.75 66.00 15,600 1,028,000 65.897 8.397 8.333 8.397 8.365 8.397 122,619 8.3837 0.76%
1996-01-26 0 65.50 65.00 66.25 65.50 66.00 9,200 604,600 65.717 8.333 8.270 8.429 8.333 8.397 72,314 8.3608 -0.76%
1996-01-25 0 66.00 65.75 66.25 66.00 66.00 4,000 264,000 66.000 8.397 8.365 8.429 8.397 8.397 31,441 8.3967 0.76%
1996-01-24 0 65.50 65.00 66.00 65.50 66.00 5,800 380,900 65.672 8.333 8.270 8.397 8.333 8.397 45,589 8.3551 -1.13%
1996-01-23 0 66.25 66.00 66.50 66.00 66.75 6,000 397,850 66.308 8.429 8.397 8.460 8.397 8.492 47,161 8.4360 -0.38%
1996-01-22 0 66.50 66.25 66.75 66.00 66.75 10,800 715,900 66.287 8.460 8.429 8.492 8.397 8.492 84,890 8.4333 1.14%
1996-01-19 0 65.75 65.25 - 65.50 65.75 13,200 865,350 65.557 8.365 8.301 - 8.333 8.365 103,755 8.3404 1.15%
1996-01-18 0 65.00 64.25 65.00 - - 0 0 - 8.270 8.174 8.270 - - 0 - 0.00%
1996-01-17 0 65.00 65.00 65.50 - - 0 0 - 8.270 8.270 8.333 - - 0 - 0.39%
1996-01-16 0 64.75 64.75 65.50 64.25 65.00 16,000 1,035,250 64.703 8.238 8.238 8.333 8.174 8.270 125,763 8.2317 -0.38%
1996-01-15 0 65.00 64.75 65.00 64.75 65.00 15,250 987,575 64.759 8.270 8.238 8.270 8.238 8.270 119,868 8.2389 1.17%
1996-01-12 0 64.25 64.25 65.50 64.00 65.00 3,200 207,000 64.688 8.174 8.174 8.333 8.142 8.270 25,153 8.2298 -0.77%
1996-01-11 0 64.75 64.25 65.00 64.75 65.00 2,600 168,850 64.942 8.238 8.174 8.270 8.238 8.270 20,437 8.2622 -0.38%
1996-01-10 0 65.00 65.00 65.75 65.00 65.75 2,600 170,500 65.577 8.270 8.270 8.365 8.270 8.365 20,437 8.3429 -1.52%
1996-01-09 0 66.00 65.00 66.00 66.00 66.00 4,000 264,000 66.000 8.397 8.270 8.397 8.397 8.397 31,441 8.3967 0.00%
1996-01-08 0 66.00 65.00 67.00 65.50 66.00 8,606 566,086 65.778 8.397 8.270 8.524 8.333 8.397 67,645 8.3685 0.76%
1996-01-05 0 65.50 65.00 66.00 65.25 65.50 3,000 195,850 65.283 8.333 8.270 8.397 8.301 8.333 23,581 8.3056 -0.38%
1996-01-04 0 65.75 64.00 65.75 64.50 65.75 3,000 195,250 65.083 8.365 8.142 8.365 8.206 8.365 23,581 8.2801 -0.38%
1996-01-03 0 66.00 - 66.00 66.00 66.50 3,000 199,000 66.333 8.397 - 8.397 8.397 8.460 23,581 8.4391 -1.49%
1996-01-02 0 67.00 - 67.00 67.50 67.50 3,062 206,530 67.449 8.524 - 8.524 8.588 8.588 24,068 8.5811 0.00%
1995-12-29 0 67.00 65.00 67.00 65.00 67.00 3,000 198,600 66.200 8.524 8.270 8.524 8.270 8.524 23,581 8.4222 3.08%
1995-12-28 0 65.00 64.00 65.00 65.00 65.00 1,000 65,000 65.000 8.270 8.142 8.270 8.270 8.270 7,860 8.2695 0.00%
1995-12-27 0 65.00 64.00 66.00 64.00 65.00 3,200 205,400 64.188 8.270 8.142 8.397 8.142 8.270 25,153 8.1661 1.56%
1995-12-22 0 64.00 64.00 64.50 64.00 64.00 1,600 102,400 64.000 8.142 8.142 8.206 8.142 8.142 12,576 8.1423 1.59%
1995-12-21 0 63.00 63.00 63.75 63.00 63.50 1,800 114,000 63.333 8.015 8.015 8.110 8.015 8.079 14,148 8.0575 0.00%
1995-12-20 0 63.00 63.00 64.50 63.00 63.50 754 47,294 62.724 8.015 8.015 8.206 8.015 8.079 5,927 7.9800 0.40%
1995-12-19 0 62.75 62.50 63.00 62.25 62.75 13,200 824,550 62.466 7.983 7.951 8.015 7.920 7.983 103,755 7.9471 0.00%
1995-12-18 0 62.75 62.50 62.75 62.75 63.00 32,000 2,011,000 62.844 7.983 7.951 7.983 7.983 8.015 251,526 7.9952 -1.95%
1995-12-15 0 64.00 64.00 64.25 64.00 64.00 200 12,800 64.000 8.142 8.142 8.174 8.142 8.142 1,572 8.1423 -0.78%
1995-12-14 0 64.50 64.00 64.50 64.50 64.50 1,000 64,500 64.500 8.206 8.142 8.206 8.206 8.206 7,860 8.2059 0.00%
1995-12-13 0 64.50 63.50 65.00 64.50 64.50 1,600 103,200 64.500 8.206 8.079 8.270 8.206 8.206 12,576 8.2059 0.78%
1995-12-12 0 64.00 63.00 64.00 64.00 64.00 1,000 64,000 64.000 8.142 8.015 8.142 8.142 8.142 7,860 8.1423 0.79%
1995-12-11 0 63.50 62.50 63.50 63.50 63.50 10,175 645,763 63.466 8.079 7.951 8.079 8.079 8.079 79,977 8.0743 0.00%
1995-12-08 0 63.50 63.00 63.75 63.50 63.50 1,000 63,500 63.500 8.079 8.015 8.110 8.079 8.079 7,860 8.0787 1.60%
1995-12-07 0 62.50 62.50 64.00 62.50 62.50 200 12,500 62.500 7.951 7.951 8.142 7.951 7.951 1,572 7.9515 -0.79%
1995-12-06 0 63.00 62.75 63.00 62.50 63.00 1,400 88,000 62.857 8.015 7.983 8.015 7.951 8.015 11,004 7.9969 0.00%
1995-12-05 0 63.00 62.00 63.00 63.00 63.00 2,000 126,000 63.000 8.015 7.888 8.015 8.015 8.015 15,720 8.0151 0.00%
1995-12-04 0 63.00 62.75 63.50 63.00 63.00 3,162 198,761 62.859 8.015 7.983 8.079 8.015 8.015 24,854 7.9972 0.80%
1995-12-01 0 62.50 62.50 63.00 62.50 62.50 8,231 514,360 62.491 7.951 7.951 8.015 7.951 7.951 64,697 7.9503 -0.79%
1995-11-30 0 63.00 62.25 63.00 63.00 63.00 2,800 176,400 63.000 8.015 7.920 8.015 8.015 8.015 22,009 8.0151 0.40%
1995-11-29 0 62.75 62.75 63.00 62.75 63.25 13,800 866,800 62.812 7.983 7.983 8.015 7.983 8.047 108,471 7.9911 0.80%
1995-11-28 0 62.25 61.00 62.25 62.00 62.25 21,200 1,316,450 62.097 7.920 7.761 7.920 7.888 7.920 166,636 7.9001 1.22%
1995-11-27 0 61.50 60.50 61.50 61.25 61.50 18,200 1,116,800 61.363 7.824 7.697 7.824 7.792 7.824 143,056 7.8068 0.82%
1995-11-24 0 61.00 60.50 61.50 61.00 61.50 1,400 85,600 61.143 7.761 7.697 7.824 7.761 7.824 11,004 7.7788 0.02%
1995-11-23 0 61.75 61.75 62.25 61.75 62.00 16,000 988,500 61.781 7.759 7.759 7.822 7.759 7.791 127,330 7.7633 -0.40%
1995-11-22 0 62.00 61.75 62.00 62.00 62.25 7,800 483,850 62.032 7.791 7.759 7.791 7.791 7.822 62,074 7.7948 0.00%
1995-11-21 0 62.00 61.75 62.75 62.00 62.00 1,000 62,000 62.000 7.791 7.759 7.885 7.791 7.791 7,958 7.7908 0.00%
1995-11-20 0 62.00 62.00 63.00 62.00 62.00 1,000 62,000 62.000 7.791 7.791 7.916 7.791 7.791 7,958 7.7908 -1.59%
1995-11-17 0 63.00 62.00 63.25 62.00 63.00 15,387 960,214 62.404 7.916 7.791 7.948 7.791 7.916 122,452 7.8416 0.80%
1995-11-16 0 62.50 62.25 63.75 62.50 62.50 3,000 187,500 62.500 7.854 7.822 8.011 7.854 7.854 23,874 7.8536 -0.79%
1995-11-15 0 63.00 62.75 63.50 63.00 63.00 1,000 63,000 63.000 7.916 7.885 7.979 7.916 7.916 7,958 7.9164 0.40%
1995-11-14 0 62.75 62.25 64.00 62.75 63.00 5,000 314,000 62.800 7.885 7.822 8.042 7.885 7.916 39,791 7.8913 0.80%
1995-11-13 0 62.25 62.00 63.50 62.25 63.75 2,600 162,500 62.500 7.822 7.791 7.979 7.822 8.011 20,691 7.8536 -2.73%
1995-11-10 0 64.00 63.00 64.75 64.00 64.00 2,000 128,000 64.000 8.042 7.916 8.136 8.042 8.042 15,916 8.0421 0.00%
1995-11-09 0 64.00 64.00 64.75 63.75 64.00 2,600 166,000 63.846 8.042 8.042 8.136 8.011 8.042 20,691 8.0227 0.79%
1995-11-08 0 63.50 63.25 64.50 63.00 63.50 3,574 226,314 63.322 7.979 7.948 8.105 7.916 7.979 28,442 7.9569 0.79%
1995-11-07 0 63.00 63.00 63.75 63.00 64.00 29,600 1,872,700 63.267 7.916 7.916 8.011 7.916 8.042 235,561 7.9500 -1.95%
1995-11-06 0 64.25 64.25 64.75 64.25 64.25 400 25,700 64.250 8.073 8.073 8.136 8.073 8.073 3,183 8.0735 0.00%
1995-11-03 0 64.25 64.25 64.50 64.25 64.50 4,000 257,250 64.313 8.073 8.073 8.105 8.073 8.105 31,833 8.0813 -0.39%
1995-11-02 0 64.50 64.50 65.00 64.25 65.00 4,900 315,875 64.464 8.105 8.105 8.168 8.073 8.168 38,995 8.1004 0.39%
1995-10-31 0 64.25 64.00 64.25 64.25 64.50 6,400 411,450 64.289 8.073 8.042 8.073 8.073 8.105 50,932 8.0784 0.00%
1995-10-30 0 64.25 63.50 65.00 64.25 65.00 4,400 283,450 64.420 8.073 7.979 8.168 8.073 8.168 35,016 8.0949 -1.15%
1995-10-27 0 65.00 64.00 65.00 65.00 65.00 1,000 65,000 65.000 8.168 8.042 8.168 8.168 8.168 7,958 8.1677 0.00%
1995-10-26 0 65.00 64.00 65.50 65.00 65.00 800 52,000 65.000 8.168 8.042 8.231 8.168 8.168 6,367 8.1677 0.00%
1995-10-25 0 65.00 65.00 65.50 65.00 65.00 1,000 65,000 65.000 8.168 8.168 8.231 8.168 8.168 7,958 8.1677 -0.76%
1995-10-24 0 65.50 64.50 65.50 65.50 65.75 1,287 84,138 65.375 8.231 8.105 8.231 8.231 8.262 10,242 8.2149 0.00%
1995-10-23 0 65.50 65.25 66.00 65.50 66.00 2,600 171,300 65.885 8.231 8.199 8.293 8.231 8.293 20,691 8.2789 0.77%
1995-10-20 0 65.00 65.00 65.50 65.00 65.00 2,000 130,000 65.000 8.168 8.168 8.231 8.168 8.168 15,916 8.1677 -0.76%
1995-10-19 0 65.50 65.00 65.50 64.50 65.50 10,400 674,500 64.856 8.231 8.168 8.231 8.105 8.231 82,765 8.1496 0.77%
1995-10-18 0 65.00 65.00 65.50 65.00 65.00 4,800 312,000 65.000 8.168 8.168 8.231 8.168 8.168 38,199 8.1677 0.00%
1995-10-17 0 65.00 64.50 65.50 65.00 65.50 4,000 261,000 65.250 8.168 8.105 8.231 8.168 8.231 31,833 8.1992 -1.14%
1995-10-16 0 65.75 65.50 66.25 65.75 65.75 4,000 263,000 65.750 8.262 8.231 8.325 8.262 8.262 31,833 8.2620 0.77%
1995-10-13 0 65.25 65.25 66.25 65.00 67.00 4,400 288,850 65.648 8.199 8.199 8.325 8.168 8.419 35,016 8.2491 -1.88%
1995-10-12 0 66.50 65.50 66.50 66.50 66.50 1,000 66,500 66.500 8.356 8.231 8.356 8.356 8.356 7,958 8.3562 2.31%
1995-10-11 0 65.00 65.00 66.00 65.00 66.00 4,000 261,000 65.250 8.168 8.168 8.293 8.168 8.293 31,833 8.1992 -2.26%
1995-10-10 0 66.50 66.00 66.50 66.50 66.50 2,000 133,000 66.500 8.356 8.293 8.356 8.356 8.356 15,916 8.3562 -0.37%
1995-10-09 0 66.75 66.25 66.75 66.25 66.75 4,600 305,300 66.370 8.388 8.325 8.388 8.325 8.388 36,607 8.3398 1.14%
1995-10-06 0 66.00 65.50 66.50 66.00 66.00 4,000 264,000 66.000 8.293 8.231 8.356 8.293 8.293 31,833 8.2934 0.00%
1995-10-05 0 66.00 66.00 66.50 66.00 66.00 2,400 158,400 66.000 8.293 8.293 8.356 8.293 8.293 19,100 8.2934 0.00%
1995-10-04 0 66.00 64.25 66.00 66.00 66.00 2,000 132,000 66.000 8.293 8.073 8.293 8.293 8.293 15,916 8.2934 1.54%
1995-10-03 0 65.00 64.00 65.00 64.00 65.00 6,400 411,000 64.219 8.168 8.042 8.168 8.042 8.168 50,932 8.0696 0.00%
1995-10-02 0 65.00 64.50 65.50 65.00 65.00 8,000 520,000 65.000 8.168 8.105 8.231 8.168 8.168 63,665 8.1677 -2.26%
1995-09-29 0 66.50 - 67.00 66.50 66.75 3,400 226,350 66.574 8.356 - 8.419 8.356 8.388 27,058 8.3655 -0.37%
1995-09-28 0 66.75 - 67.00 66.75 66.75 1,400 93,450 66.750 8.388 - 8.419 8.388 8.388 11,141 8.3876 -0.37%
1995-09-27 0 67.00 - 67.00 67.00 67.00 32,000 2,114,000 66.063 8.419 - 8.419 8.419 8.419 254,661 8.3012 0.37%
1995-09-26 0 66.75 - 66.75 66.75 66.75 1,000 66,750 66.750 8.388 - 8.388 8.388 8.388 7,958 8.3876 0.00%
1995-09-25 0 66.75 - 67.00 66.50 66.75 2,600 173,000 66.538 8.388 - 8.419 8.356 8.388 20,691 8.3611 -0.37%
1995-09-22 0 67.00 65.00 67.00 67.00 67.00 600 40,200 67.000 8.419 8.168 8.419 8.419 8.419 4,775 8.4191 1.52%
1995-09-21 0 66.00 - 66.50 66.00 67.00 5,400 358,600 66.407 8.293 - 8.356 8.293 8.419 42,974 8.3446 -2.22%
1995-09-20 0 67.50 - 67.50 67.50 67.50 1,000 67,500 67.500 8.482 - 8.482 8.482 8.482 7,958 8.4819 0.75%
1995-09-19 0 67.00 65.00 67.00 66.00 67.00 8,000 530,000 66.250 8.419 8.168 8.419 8.293 8.419 63,665 8.3248 1.52%
1995-09-18 0 66.00 65.50 - 65.75 66.00 4,406 290,728 65.985 8.293 8.231 - 8.262 8.293 35,064 8.2915 0.76%
1995-09-15 0 65.50 65.25 - 65.50 65.50 7,200 471,600 65.500 8.231 8.199 - 8.231 8.231 57,299 8.2306 0.00%
1995-09-14 0 65.50 65.00 66.00 65.50 65.50 12,000 786,000 65.500 8.231 8.168 8.293 8.231 8.231 95,498 8.2306 0.00%
1995-09-13 0 65.50 65.00 65.50 65.50 65.50 12,000 786,000 65.500 8.231 8.168 8.231 8.231 8.231 95,498 8.2306 0.00%
1995-09-12 0 65.50 64.50 65.50 65.50 65.75 7,400 484,950 65.534 8.231 8.105 8.231 8.231 8.262 58,890 8.2348 -0.76%
1995-09-11 0 66.00 65.00 66.00 - - 0 0 - 8.293 8.168 8.293 - - 0 - 0.00%
1995-09-08 0 66.00 64.50 66.00 66.00 66.00 400 26,400 66.000 8.293 8.105 8.293 8.293 8.293 3,183 8.2934 1.54%
1995-09-07 0 65.00 64.00 65.00 65.00 65.00 11,800 767,000 65.000 8.168 8.042 8.168 8.168 8.168 93,906 8.1677 0.00%
1995-09-06 0 65.00 64.50 65.00 64.50 65.75 15,800 1,035,900 65.563 8.168 8.105 8.168 8.105 8.262 125,739 8.2385 -1.52%
1995-09-05 0 66.00 65.50 66.00 - - 0 0 - 8.293 8.231 8.293 - - 0 - 0.00%
1995-09-04 0 66.00 65.50 66.00 66.00 66.00 7,000 462,000 66.000 8.293 8.231 8.293 8.293 8.293 55,707 8.2934 0.00%
1995-09-01 0 66.00 65.50 66.00 66.25 66.25 2,400 159,000 66.250 8.293 8.231 8.293 8.325 8.325 19,100 8.3248 -1.49%
1995-08-31 0 67.00 - 67.00 - - 0 0 - 8.419 - 8.419 - - 0 - 0.00%
1995-08-30 0 67.00 - 67.00 - - 1,000 66,750 66.750 8.419 - 8.419 - - 7,958 8.3876 -0.74%
1995-08-29 0 67.50 - 67.50 67.50 67.50 6,000 405,000 67.500 8.482 - 8.482 8.482 8.482 47,749 8.4819 0.75%
1995-08-25 0 67.00 67.00 67.75 67.00 67.00 1,400 93,800 67.000 8.419 8.419 8.513 8.419 8.419 11,141 8.4191 -1.47%
1995-08-24 0 68.00 67.00 68.00 - - 0 0 - 8.545 8.419 8.545 - - 0 - -0.73%
1995-08-23 0 68.50 67.50 68.50 - - 0 0 - 8.608 8.482 8.608 - - 0 - 0.00%
1995-08-22 0 68.50 67.50 68.50 68.50 68.50 10,000 685,000 68.500 8.608 8.482 8.608 8.608 8.608 79,581 8.6075 0.37%
1995-08-21 0 68.25 67.25 - - - 0 0 - 8.576 8.450 - - - 0 - 0.00%
1995-08-18 0 68.25 67.25 68.25 67.50 68.25 14,400 980,700 68.104 8.576 8.450 8.576 8.482 8.576 114,597 8.5578 0.00%
1995-08-17 0 68.25 67.50 68.50 67.50 68.25 15,400 1,047,750 68.036 8.576 8.482 8.608 8.482 8.576 122,555 8.5492 0.74%
1995-08-16 0 67.75 67.75 68.25 - - 0 0 - 8.513 8.513 8.576 - - 0 - 0.37%
1995-08-15 0 67.50 67.25 68.00 67.50 67.50 11,000 742,500 67.500 8.482 8.450 8.545 8.482 8.482 87,540 8.4819 0.37%
1995-08-14 0 67.25 67.25 68.25 67.25 68.25 10,400 709,400 68.212 8.450 8.450 8.576 8.450 8.576 82,765 8.5713 -1.10%
1995-08-11 0 68.00 67.00 69.00 68.00 68.75 2,800 190,850 68.161 8.545 8.419 8.670 8.545 8.639 22,283 8.5649 0.00%
1995-08-10 0 68.00 68.00 68.50 68.00 68.75 1,600 109,250 68.281 8.545 8.545 8.608 8.545 8.639 12,733 8.5800 -1.09%
1995-08-09 0 68.75 68.50 69.00 68.75 69.00 15,600 1,075,000 68.910 8.639 8.608 8.670 8.639 8.670 124,147 8.6591 0.36%
1995-08-08 0 68.50 68.25 68.75 68.50 69.00 14,800 1,017,800 68.770 8.608 8.576 8.639 8.608 8.670 117,781 8.6415 -0.36%
1995-08-07 0 68.75 68.00 68.75 69.00 69.00 1,000 69,000 69.000 8.639 8.545 8.639 8.670 8.670 7,958 8.6704 -0.36%
1995-08-04 0 69.00 68.75 69.50 69.00 69.50 1,912 132,048 69.063 8.670 8.639 8.733 8.670 8.733 15,216 8.6783 0.00%
1995-08-03 0 69.00 68.50 70.00 - - 0 0 - 8.670 8.608 8.796 - - 0 - 0.00%
1995-08-02 0 69.00 68.00 70.00 69.00 69.00 1,200 82,800 69.000 8.670 8.545 8.796 8.670 8.670 9,550 8.6704 0.00%
1995-08-01 0 69.00 68.50 69.50 69.00 69.00 600 41,400 69.000 8.670 8.608 8.733 8.670 8.670 4,775 8.6704 0.44%
1995-07-31 0 69.25 68.75 70.00 69.00 69.25 10,000 692,250 69.225 8.633 8.570 8.726 8.602 8.633 80,219 8.6296 0.36%
1995-07-28 0 69.00 68.50 69.25 69.00 69.00 600 41,400 69.000 8.602 8.539 8.633 8.602 8.602 4,813 8.6015 0.73%
1995-07-27 0 68.50 68.50 69.25 68.50 69.25 8,400 579,100 68.940 8.539 8.539 8.633 8.539 8.633 67,384 8.5941 -0.72%
1995-07-26 0 69.00 68.50 69.50 68.50 69.25 2,400 165,650 69.021 8.602 8.539 8.664 8.539 8.633 19,252 8.6041 -0.72%
1995-07-25 0 69.50 69.00 70.00 69.50 69.50 2,600 180,700 69.500 8.664 8.602 8.726 8.664 8.664 20,857 8.6638 0.00%
1995-07-24 0 69.50 69.00 69.75 69.00 69.75 10,387 720,829 69.397 8.664 8.602 8.695 8.602 8.695 83,323 8.6510 0.00%
1995-07-21 0 69.50 69.25 70.00 69.50 70.00 17,000 1,184,750 69.691 8.664 8.633 8.726 8.664 8.726 136,372 8.6877 -0.71%
1995-07-20 0 70.00 69.25 70.00 - - 0 0 - 8.726 8.633 8.726 - - 0 - 0.00%
1995-07-19 0 70.00 69.75 70.25 70.00 70.00 24,400 1,708,000 70.000 8.726 8.695 8.757 8.726 8.726 195,733 8.7262 0.00%
1995-07-18 0 70.00 69.75 70.00 70.00 70.25 16,000 1,121,000 70.063 8.726 8.695 8.726 8.726 8.757 128,350 8.7340 0.00%
1995-07-17 0 70.00 69.75 70.50 70.00 70.00 5,600 392,000 70.000 8.726 8.695 8.788 8.726 8.726 44,922 8.7262 0.00%
1995-07-14 0 70.00 70.00 70.50 70.00 70.50 14,400 1,008,300 70.021 8.726 8.726 8.788 8.726 8.788 115,515 8.7288 -0.71%
1995-07-13 0 70.50 70.50 71.00 70.50 70.50 2,000 141,000 70.500 8.788 8.788 8.851 8.788 8.788 16,044 8.7885 0.71%
1995-07-12 0 70.00 70.00 70.25 70.00 70.00 21,000 1,470,000 70.000 8.726 8.726 8.757 8.726 8.726 168,459 8.7262 0.00%
1995-07-11 0 70.00 69.75 70.25 70.00 70.50 40,000 2,800,500 70.013 8.726 8.695 8.757 8.726 8.788 320,874 8.7277 -0.71%
1995-07-10 0 70.50 70.50 70.75 70.50 70.50 33,000 2,326,500 70.500 8.788 8.788 8.820 8.788 8.788 264,721 8.7885 0.00%
1995-07-07 0 70.50 70.50 71.00 70.50 70.50 2,000 141,000 70.500 8.788 8.788 8.851 8.788 8.788 16,044 8.7885 -1.40%
1995-07-06 0 71.50 71.25 71.75 71.50 71.75 32,200 2,303,300 71.531 8.913 8.882 8.944 8.913 8.944 258,304 8.9170 0.00%
1995-07-05 0 71.50 70.75 72.00 71.00 71.50 4,400 314,000 71.364 8.913 8.820 8.975 8.851 8.913 35,296 8.8962 1.42%
1995-07-04 0 70.50 70.00 71.00 69.50 70.50 24,105 1,683,188 69.827 8.788 8.726 8.851 8.664 8.788 193,367 8.7046 1.81%
1995-07-03 0 69.25 68.50 69.25 69.25 69.25 400 27,700 69.250 8.633 8.539 8.633 8.633 8.633 3,209 8.6327 -0.36%
1995-06-30 0 69.50 68.25 69.50 68.75 69.50 11,000 758,250 68.932 8.664 8.508 8.664 8.570 8.664 88,240 8.5930 1.46%
1995-06-29 0 68.50 67.75 68.75 68.00 68.50 24,762 1,687,392 68.144 8.539 8.446 8.570 8.477 8.539 198,637 8.4948 0.74%
1995-06-28 0 68.00 67.75 68.00 68.00 68.25 21,000 1,428,300 68.014 8.477 8.446 8.477 8.477 8.508 168,459 8.4786 0.00%
1995-06-27 0 68.00 67.75 68.00 67.50 68.50 15,200 1,038,450 68.319 8.477 8.446 8.477 8.415 8.539 121,932 8.5166 0.74%
1995-06-26 0 67.50 67.50 69.50 67.50 67.50 4,200 283,500 67.500 8.415 8.415 8.664 8.415 8.415 33,692 8.4145 -2.17%
1995-06-23 0 69.00 67.50 69.00 - - 0 0 - 8.602 8.415 8.602 - - 0 - 0.00%
1995-06-22 0 69.00 67.25 69.25 68.00 69.00 13,000 895,000 68.846 8.602 8.383 8.633 8.477 8.602 104,284 8.5823 1.47%
1995-06-21 0 68.00 67.50 68.25 68.00 68.00 1,000 68,000 68.000 8.477 8.415 8.508 8.477 8.477 8,022 8.4768 0.00%
1995-06-20 0 68.00 67.00 68.00 68.00 68.50 17,400 1,184,300 68.063 8.477 8.352 8.477 8.477 8.539 139,580 8.4847 -0.73%
1995-06-16 0 68.50 68.00 69.00 68.00 68.50 11,200 766,600 68.446 8.539 8.477 8.602 8.477 8.539 89,845 8.5325 -1.79%
1995-06-15 0 69.75 68.75 69.75 69.75 69.75 2,000 139,500 69.750 8.695 8.570 8.695 8.695 8.695 16,044 8.6950 0.00%
1995-06-14 0 69.75 69.50 69.75 69.50 69.75 7,800 542,800 69.590 8.695 8.664 8.695 8.664 8.695 62,570 8.6750 1.09%
1995-06-13 0 69.00 68.50 69.50 - - 1,000 69,500 69.500 8.602 8.539 8.664 - - 8,022 8.6638 0.00%
1995-06-12 0 69.00 68.50 69.50 69.00 69.75 11,600 808,200 69.672 8.602 8.539 8.664 8.602 8.695 93,053 8.6853 -1.08%
1995-06-09 0 69.75 69.75 70.50 69.50 70.00 8,200 572,150 69.774 8.695 8.695 8.788 8.664 8.726 65,779 8.6980 0.00%
1995-06-08 0 69.75 69.75 70.00 69.75 70.75 6,452 452,486 70.131 8.695 8.695 8.726 8.695 8.820 51,757 8.7425 -1.06%
1995-06-07 0 70.50 70.25 71.00 70.50 71.25 27,800 1,969,750 70.854 8.788 8.757 8.851 8.788 8.882 223,008 8.8327 -1.40%
1995-06-06 0 71.50 71.50 71.75 71.50 71.75 20,812 1,489,772 71.582 8.913 8.913 8.944 8.913 8.944 166,951 8.9234 -1.38%
1995-06-05 0 72.50 72.50 72.75 72.25 72.75 16,200 1,174,650 72.509 9.038 9.038 9.069 9.007 9.069 129,954 9.0390 -0.34%
1995-06-01 0 72.75 71.00 73.00 72.00 73.00 30,400 2,209,200 72.671 9.069 8.851 9.100 8.975 9.100 243,864 9.0591 -0.34%
1995-05-31 0 73.00 72.00 73.00 72.00 73.00 28,743 2,088,360 72.656 9.100 8.975 9.100 8.975 9.100 230,572 9.0573 0.00%
1995-05-30 0 73.00 71.50 73.00 71.00 74.00 20,000 1,453,050 72.653 9.100 8.913 9.100 8.851 9.225 160,437 9.0568 0.00%
1995-05-29 0 73.00 72.50 73.00 68.50 73.50 62,388 4,468,008 71.616 9.100 9.038 9.100 8.539 9.162 500,467 8.9277 6.57%
1995-05-26 0 68.50 68.50 69.00 67.00 68.50 51,812 3,524,142 68.018 8.539 8.539 8.602 8.352 8.539 415,628 8.4791 0.74%
1995-05-25 0 68.00 68.00 69.00 66.25 68.50 58,125 3,882,819 66.801 8.477 8.477 8.602 8.259 8.539 466,270 8.3274 2.64%
1995-05-24 0 66.25 65.75 66.50 65.00 66.25 53,200 3,485,550 65.518 8.259 8.196 8.290 8.103 8.259 426,763 8.1674 2.71%
1995-05-23 0 64.50 64.25 - 63.50 64.50 110,000 7,029,850 63.908 8.041 8.009 - 7.916 8.041 882,404 7.9667 1.57%
1995-05-22 0 63.50 62.25 63.50 62.75 63.50 66,000 4,166,500 63.129 7.916 7.760 7.916 7.822 7.916 529,442 7.8696 0.00%
1995-05-19 0 63.50 63.25 63.50 63.00 63.75 45,800 2,906,050 63.451 7.916 7.885 7.916 7.854 7.947 367,401 7.9098 -0.39%
1995-05-18 0 63.75 63.50 63.75 63.25 64.50 11,800 750,300 63.585 7.947 7.916 7.947 7.885 8.041 94,658 7.9264 0.00%
1995-05-17 0 63.75 63.50 64.00 62.00 63.75 24,200 1,529,800 63.215 7.947 7.916 7.978 7.729 7.947 194,129 7.8803 3.66%
1995-05-16 0 61.50 61.25 61.50 61.00 61.50 21,037 1,292,378 61.434 7.667 7.635 7.667 7.604 7.667 168,756 7.6583 1.23%
1995-05-15 0 60.75 60.25 60.75 60.00 61.00 45,000 2,720,750 60.461 7.573 7.511 7.573 7.480 7.604 360,983 7.5371 -0.41%
1995-05-12 0 61.00 60.75 61.25 61.00 61.25 41,000 2,501,950 61.023 7.604 7.573 7.635 7.604 7.635 328,896 7.6071 0.00%
1995-05-11 0 61.00 60.75 61.00 61.00 62.00 43,000 2,642,400 61.451 7.604 7.573 7.604 7.604 7.729 344,940 7.6605 0.41%
1995-05-10 0 60.75 60.50 60.75 58.50 61.00 45,800 2,715,650 59.294 7.573 7.542 7.573 7.293 7.604 367,401 7.3915 4.29%
1995-05-09 0 58.25 57.75 58.50 57.25 58.50 56,800 3,266,150 57.503 7.261 7.199 7.293 7.137 7.293 455,641 7.1682 1.75%
1995-05-08 0 57.25 57.00 57.50 57.00 57.25 21,000 1,202,000 57.238 7.137 7.106 7.168 7.106 7.137 168,459 7.1353 0.44%
1995-05-05 0 57.00 56.75 57.00 57.00 57.00 28,600 1,630,200 57.000 7.106 7.074 7.106 7.106 7.106 229,425 7.1056 -0.87%
1995-05-04 0 57.50 57.50 57.75 57.50 57.75 16,200 931,650 57.509 7.168 7.168 7.199 7.168 7.199 129,954 7.1691 -0.43%
1995-05-03 0 57.75 57.00 57.75 57.50 57.75 21,850 1,261,725 57.745 7.199 7.106 7.199 7.168 7.199 175,277 7.1984 0.43%
1995-05-02 0 57.50 57.00 57.50 57.50 58.00 23,600 1,367,000 57.924 7.168 7.106 7.168 7.168 7.230 189,316 7.2207 -0.43%
1995-05-01 0 57.75 56.50 57.75 56.75 58.00 25,000 1,436,750 57.470 7.199 7.043 7.199 7.074 7.230 200,546 7.1642 2.21%
1995-04-28 0 56.50 56.00 57.25 56.50 56.50 3,000 169,500 56.500 7.043 6.981 7.137 7.043 7.043 24,066 7.0433 -0.44%
1995-04-27 0 56.75 56.50 57.25 56.75 57.25 3,800 216,450 56.961 7.074 7.043 7.137 7.074 7.137 30,483 7.1007 -0.44%
1995-04-26 0 57.00 56.75 57.00 57.00 57.00 3,000 171,000 57.000 7.106 7.074 7.106 7.106 7.106 24,066 7.1056 -0.44%
1995-04-25 0 57.25 57.25 58.50 57.25 57.25 2,000 114,500 57.250 7.137 7.137 7.293 7.137 7.137 16,044 7.1368 -1.29%
1995-04-24 0 58.00 57.00 58.25 58.00 58.00 1,000 58,000 58.000 7.230 7.106 7.261 7.230 7.230 8,022 7.2302 0.87%
1995-04-21 0 57.50 57.50 58.00 57.50 57.50 800 46,000 57.500 7.168 7.168 7.230 7.168 7.168 6,417 7.1679 0.00%
1995-04-20 0 57.50 57.25 - - - 0 0 - 7.168 7.137 - - - 0 - 0.00%
1995-04-19 0 57.50 57.25 57.50 57.25 57.50 2,800 160,600 57.357 7.168 7.137 7.168 7.137 7.168 22,461 7.1501 0.00%
1995-04-18 0 57.50 57.00 58.00 57.50 57.50 6,000 345,000 57.500 7.168 7.106 7.230 7.168 7.168 48,131 7.1679 0.88%
1995-04-13 0 57.00 57.00 57.75 57.00 57.00 2,000 114,000 57.000 7.106 7.106 7.199 7.106 7.106 16,044 7.1056 0.44%
1995-04-12 0 56.75 56.75 57.50 - - 0 0 - 7.074 7.074 7.168 - - 0 - 0.44%
1995-04-11 0 56.50 56.50 57.50 - - 0 0 - 7.043 7.043 7.168 - - 0 - 0.00%
1995-04-10 0 56.50 56.50 - 56.50 56.50 1,800 101,700 56.500 7.043 7.043 - 7.043 7.043 14,439 7.0433 0.20%
1995-04-07 0 56.39 56.00 57.50 - - 0 0 - 7.030 6.981 7.168 - - 0 - -0.00%
1995-04-06 0 57.00 56.75 57.75 57.00 57.50 7,200 411,800 57.194 7.030 6.999 7.122 7.030 7.091 58,382 7.0535 -0.87%
1995-04-04 0 57.50 57.25 58.00 - - 0 0 - 7.091 7.060 7.153 - - 0 - 0.00%
1995-04-03 0 57.50 57.00 57.50 - - 0 0 - 7.091 7.030 7.091 - - 0 - -0.86%
1995-03-31 0 58.00 58.00 58.25 58.00 58.50 10,200 595,600 58.392 7.153 7.153 7.184 7.153 7.215 82,708 7.2012 0.00%
1995-03-30 0 58.00 57.00 58.50 57.50 58.00 4,600 265,700 57.761 7.153 7.030 7.215 7.091 7.153 37,300 7.1234 1.75%
1995-03-29 0 57.00 56.50 57.25 56.50 57.00 8,200 466,050 56.835 7.030 6.968 7.060 6.968 7.030 66,491 7.0092 1.79%
1995-03-28 0 56.00 56.00 56.50 56.00 56.00 3,000 168,000 56.000 6.906 6.906 6.968 6.906 6.906 24,326 6.9062 0.00%
1995-03-27 0 56.00 55.75 56.75 55.50 56.00 11,893 664,076 55.838 6.906 6.875 6.999 6.845 6.906 96,436 6.8862 2.75%
1995-03-24 0 54.50 53.50 54.50 54.25 54.50 3,200 174,200 54.438 6.721 6.598 6.721 6.690 6.721 25,948 6.7135 0.46%
1995-03-23 0 54.25 54.25 57.00 54.25 55.25 5,400 294,700 54.574 6.690 6.690 7.030 6.690 6.814 43,787 6.7304 -3.13%
1995-03-22 0 56.00 54.50 56.00 - - 0 0 - 6.906 6.721 6.906 - - 0 - -0.88%
1995-03-21 0 56.50 55.00 56.50 55.50 56.50 6,800 381,850 56.154 6.968 6.783 6.968 6.845 6.968 55,139 6.9253 2.73%
1995-03-20 0 55.00 55.00 55.50 55.00 55.00 19,250 1,058,650 54.995 6.783 6.783 6.845 6.783 6.783 156,091 6.7823 -1.79%
1995-03-17 0 56.00 55.00 56.50 56.00 56.00 2,000 112,000 56.000 6.906 6.783 6.968 6.906 6.906 16,217 6.9062 0.00%
1995-03-16 0 56.00 55.50 56.00 55.00 56.00 4,600 255,800 55.609 6.906 6.845 6.906 6.783 6.906 37,300 6.8580 2.28%
1995-03-15 0 54.75 54.00 - 54.50 54.75 4,000 218,500 54.625 6.752 6.660 - 6.721 6.752 32,435 6.7366 1.39%
1995-03-14 0 54.00 53.00 56.00 54.00 54.00 1,000 54,000 54.000 6.660 6.536 6.906 6.660 6.660 8,109 6.6596 0.00%
1995-03-13 0 54.00 53.00 54.50 53.00 54.00 3,000 160,000 53.333 6.660 6.536 6.721 6.536 6.660 24,326 6.5774 0.00%
1995-03-10 0 54.00 53.00 - - - 0 0 - 6.660 6.536 - - - 0 - 0.00%
1995-03-09 0 54.00 53.00 - 53.00 54.00 4,000 212,200 53.050 6.660 6.536 - 6.536 6.660 32,435 6.5424 0.93%
1995-03-08 0 53.50 53.00 54.50 53.50 53.50 1,000 53,500 53.500 6.598 6.536 6.721 6.598 6.598 8,109 6.5979 -1.83%
1995-03-07 0 54.50 53.50 54.50 54.50 54.50 14,175 772,538 54.500 6.721 6.598 6.721 6.721 6.721 114,940 6.7212 0.00%
1995-03-06 0 54.50 54.00 - - - 0 0 - 6.721 6.660 - - - 0 - 0.00%
1995-03-03 0 54.50 54.00 54.75 - - 0 0 - 6.721 6.660 6.752 - - 0 - 0.00%
1995-03-02 0 54.50 54.50 56.00 54.50 54.50 1,000 54,500 54.500 6.721 6.721 6.906 6.721 6.721 8,109 6.7212 0.00%
1995-03-01 0 54.50 54.50 55.00 54.00 54.50 2,200 119,000 54.091 6.721 6.721 6.783 6.660 6.721 17,839 6.6708 0.93%
1995-02-28 0 54.00 54.00 55.00 54.00 54.50 2,600 140,600 54.077 6.660 6.660 6.783 6.660 6.721 21,082 6.6691 0.00%
1995-02-27 0 54.00 54.00 54.25 54.00 54.50 3,000 163,000 54.333 6.660 6.660 6.690 6.660 6.721 24,326 6.7007 -0.92%
1995-02-24 0 54.50 54.25 54.50 54.00 54.50 8,000 433,850 54.231 6.721 6.690 6.721 6.660 6.721 64,869 6.6881 0.93%
1995-02-23 0 54.00 53.00 54.50 54.00 54.50 7,800 421,700 54.064 6.660 6.536 6.721 6.660 6.721 63,247 6.6675 -0.92%
1995-02-22 0 54.50 54.50 55.00 54.25 55.50 4,200 231,150 55.036 6.721 6.721 6.783 6.690 6.845 34,056 6.7873 -0.91%
1995-02-21 0 55.00 54.50 56.00 55.00 55.00 800 44,000 55.000 6.783 6.721 6.906 6.783 6.783 6,487 6.7829 1.85%
1995-02-20 0 54.00 54.00 54.50 53.50 54.00 20,000 1,075,000 53.750 6.660 6.660 6.721 6.598 6.660 162,173 6.6287 0.00%
1995-02-17 0 54.00 54.00 55.00 54.00 54.50 7,000 378,500 54.071 6.660 6.660 6.783 6.660 6.721 56,760 6.6684 -1.82%
1995-02-16 0 55.00 54.75 55.00 55.00 55.00 6,200 341,000 55.000 6.783 6.752 6.783 6.783 6.783 50,274 6.7829 2.80%
1995-02-15 0 53.50 53.50 - 53.00 53.50 37,400 1,989,450 53.194 6.598 6.598 - 6.536 6.598 303,263 6.5602 0.94%
1995-02-14 0 53.00 52.50 53.00 52.00 53.00 14,400 749,200 52.028 6.536 6.475 6.536 6.413 6.536 116,764 6.4163 -1.85%
1995-02-13 0 54.00 51.00 54.50 52.00 54.00 15,800 828,000 52.405 6.660 6.290 6.721 6.413 6.660 128,116 6.4629 -1.37%
1995-02-10 0 54.75 53.25 54.75 - - 0 0 - 6.752 6.567 6.752 - - 0 - 0.00%
1995-02-09 0 54.75 54.50 55.25 54.25 54.75 12,800 697,650 54.504 6.752 6.721 6.814 6.690 6.752 103,790 6.7217 2.34%
1995-02-08 0 53.50 53.25 53.75 53.50 53.75 5,600 299,850 53.545 6.598 6.567 6.629 6.598 6.629 45,408 6.6034 0.00%
1995-02-07 0 53.50 53.00 53.50 52.00 53.50 3,000 159,000 53.000 6.598 6.536 6.598 6.413 6.598 24,326 6.5362 1.90%
1995-02-06 0 52.50 52.00 - 52.50 52.50 2,600 136,500 52.500 6.475 6.413 - 6.475 6.475 21,082 6.4746 1.94%
1995-02-03 0 51.50 51.00 52.00 51.50 52.50 24,600 1,276,000 51.870 6.351 6.290 6.413 6.351 6.475 199,472 6.3969 -0.96%
1995-01-30 0 52.00 - 52.50 - - 0 0 - 6.413 - 6.475 - - 0 - 0.00%
1995-01-27 0 52.00 50.00 52.00 52.00 52.50 2,000 104,500 52.250 6.413 6.166 6.413 6.413 6.475 16,217 6.4438 0.00%
1995-01-26 0 52.00 - 52.00 - - 0 0 - 6.413 - 6.413 - - 0 - 0.00%
1995-01-25 0 52.00 50.00 52.00 - - 0 0 - 6.413 6.166 6.413 - - 0 - 0.00%
1995-01-24 0 52.00 - 52.00 52.00 52.00 1,800 93,600 52.000 6.413 - 6.413 6.413 6.413 14,596 6.4129 0.97%
1995-01-23 0 51.50 - 51.50 51.50 51.50 1,000 51,500 51.500 6.351 - 6.351 6.351 6.351 8,109 6.3513 0.98%
1995-01-20 0 51.00 - 51.00 51.00 51.00 1,000 51,000 51.000 6.290 - 6.290 6.290 6.290 8,109 6.2896 0.99%
1995-01-19 0 50.50 50.00 51.00 50.50 50.50 3,000 151,500 50.500 6.228 6.166 6.290 6.228 6.228 24,326 6.2279 0.00%
1995-01-18 0 50.50 50.00 52.00 50.50 50.75 2,000 101,250 50.625 6.228 6.166 6.413 6.228 6.259 16,217 6.2433 -1.94%
1995-01-17 0 51.50 50.25 51.50 50.50 52.00 8,600 438,400 50.977 6.351 6.197 6.351 6.228 6.413 69,734 6.2867 0.98%
1995-01-16 0 51.00 51.00 52.00 50.75 52.50 5,700 294,250 51.623 6.290 6.290 6.413 6.259 6.475 46,219 6.3664 -1.92%
1995-01-13 0 52.00 51.50 52.00 52.50 52.50 1,000 52,500 52.500 6.413 6.351 6.413 6.475 6.475 8,109 6.4746 -0.95%
1995-01-12 0 52.50 52.25 52.75 52.50 52.75 1,400 73,550 52.536 6.475 6.444 6.505 6.475 6.505 11,352 6.4790 -0.47%
1995-01-11 0 52.75 52.75 53.00 51.75 53.50 5,000 263,850 52.770 6.505 6.505 6.536 6.382 6.598 40,543 6.5079 -1.40%
1995-01-10 0 53.50 - 53.75 53.50 53.50 1,000 53,500 53.500 6.598 - 6.629 6.598 6.598 8,109 6.5979 -1.83%
1995-01-09 0 54.50 - 55.50 52.50 54.50 6,000 318,650 53.108 6.721 - 6.845 6.475 6.721 48,652 6.5496 -0.46%
1995-01-06 0 54.75 54.50 54.75 53.50 54.75 12,200 656,100 53.779 6.752 6.721 6.752 6.598 6.752 98,925 6.6323 -3.10%
1995-01-05 0 56.50 55.50 56.50 55.50 56.50 1,200 67,400 56.167 6.968 6.845 6.968 6.845 6.968 9,730 6.9268 -0.44%
1995-01-04 0 56.75 56.75 57.00 56.00 58.00 4,600 262,800 57.130 6.999 6.999 7.030 6.906 7.153 37,300 7.0456 -2.16%
1995-01-03 0 58.00 - 58.25 58.00 58.00 1,000 58,000 58.000 7.153 - 7.184 7.153 7.153 8,109 7.1529 -1.28%
1994-12-30 0 58.75 58.75 59.00 56.50 59.50 26,800 1,564,150 58.364 7.245 7.245 7.276 6.968 7.338 217,311 7.1977 5.38%
1994-12-29 0 55.75 55.75 56.00 54.75 55.00 8,200 450,500 54.939 6.875 6.875 6.906 6.752 6.783 66,491 6.7754 1.36%
1994-12-28 0 55.00 54.75 55.00 54.50 55.00 8,200 448,500 54.695 6.783 6.752 6.783 6.721 6.783 66,491 6.7453 -0.90%
1994-12-23 0 55.50 55.00 55.50 55.25 55.50 3,000 165,800 55.267 6.845 6.783 6.845 6.814 6.845 24,326 6.8158 -0.89%
1994-12-22 0 56.00 55.00 56.00 54.00 56.00 9,600 519,900 54.156 6.906 6.783 6.906 6.660 6.906 77,843 6.6788 4.67%
1994-12-21 0 53.50 52.50 54.00 53.50 55.00 14,600 784,550 53.736 6.598 6.475 6.660 6.598 6.783 118,386 6.6271 -4.46%
1994-12-20 0 56.00 55.75 56.00 55.00 56.00 6,800 374,500 55.074 6.906 6.875 6.906 6.783 6.906 55,139 6.7920 0.90%
1994-12-19 0 55.50 54.75 56.00 - - 0 0 - 6.845 6.752 6.906 - - 0 - 0.00%
1994-12-16 0 55.50 54.00 55.75 55.50 55.50 2,000 111,000 55.500 6.845 6.660 6.875 6.845 6.845 16,217 6.8446 -0.45%
1994-12-15 0 55.75 55.25 55.75 54.00 55.75 3,600 196,800 54.667 6.875 6.814 6.875 6.660 6.875 29,191 6.7418 0.90%
1994-12-14 0 55.25 55.25 55.50 54.00 55.00 9,200 498,800 54.217 6.814 6.814 6.845 6.660 6.783 74,599 6.6864 0.45%
1994-12-13 0 55.00 53.50 55.00 55.00 55.00 2,200 121,000 55.000 6.783 6.598 6.783 6.783 6.783 17,839 6.7829 0.92%
1994-12-12 0 54.50 54.50 54.75 53.00 56.00 12,200 665,350 54.537 6.721 6.721 6.752 6.536 6.906 98,925 6.7258 -0.91%
1994-12-09 0 55.00 53.00 55.00 53.00 55.50 18,600 1,001,450 53.841 6.783 6.536 6.783 6.536 6.845 150,821 6.6400 -1.79%
1994-12-08 0 56.00 55.00 57.00 55.00 57.00 1,600 89,400 55.875 6.906 6.783 7.030 6.783 7.030 12,974 6.8908 -2.18%
1994-12-07 0 57.25 56.25 57.25 - - 0 0 - 7.060 6.937 7.060 - - 0 - -1.29%
1994-12-06 0 58.00 56.00 58.00 - - 0 0 - 7.153 6.906 7.153 - - 0 - -0.85%
1994-12-05 0 58.50 56.50 58.50 58.50 58.50 12,000 702,000 58.500 7.215 6.968 7.215 7.215 7.215 97,304 7.2145 0.00%
1994-12-02 0 58.50 55.50 58.50 56.50 59.00 5,800 335,900 57.914 7.215 6.845 7.215 6.968 7.276 47,030 7.1422 -2.09%
1994-12-01 0 59.75 59.75 60.00 58.00 59.50 17,000 992,600 58.388 7.369 7.369 7.400 7.153 7.338 137,847 7.2008 0.00%
1994-11-30 0 59.75 58.00 60.00 59.00 59.75 2,200 129,950 59.068 7.369 7.153 7.400 7.276 7.369 17,839 7.2846 -2.45%
1994-11-29 0 61.25 61.25 61.50 59.25 61.00 11,200 678,150 60.549 7.554 7.554 7.585 7.307 7.523 90,817 7.4672 -1.61%
1994-11-28 0 62.25 62.25 62.50 61.50 62.50 34,518 2,134,939 61.850 7.677 7.677 7.708 7.585 7.708 279,894 7.6277 -2.73%
1994-11-25 0 64.00 - 64.00 63.00 64.00 2,400 151,600 63.167 7.893 - 7.893 7.769 7.893 19,461 7.7901 2.40%
1994-11-24 0 62.50 - 63.00 62.50 64.50 2,000 126,600 63.300 7.708 - 7.769 7.708 7.954 16,217 7.8065 -3.10%
1994-11-23 0 64.50 64.25 64.75 64.50 64.50 4,000 258,000 64.500 7.954 7.924 7.985 7.954 7.954 32,435 7.9545 -1.54%
1994-11-22 0 66.25 65.50 67.00 66.25 66.25 3,400 225,250 66.250 8.079 7.988 8.171 8.079 8.079 27,881 8.0790 -1.49%
1994-11-21 0 67.25 67.25 67.50 67.25 67.50 1,800 121,350 67.417 8.201 8.201 8.231 8.201 8.231 14,760 8.2213 -0.37%
1994-11-18 0 67.50 67.00 67.50 67.50 67.50 1,000 67,500 67.500 8.231 8.171 8.231 8.231 8.231 8,200 8.2315 0.00%
1994-11-17 0 67.50 67.50 67.75 67.50 67.50 3,000 202,500 67.500 8.231 8.231 8.262 8.231 8.231 24,601 8.2315 -0.74%
1994-11-16 0 68.00 68.00 68.25 67.50 67.75 6,400 433,350 67.711 8.292 8.292 8.323 8.231 8.262 52,481 8.2572 0.37%
1994-11-15 0 67.75 67.75 68.00 67.75 67.75 1,000 67,750 67.750 8.262 8.262 8.292 8.262 8.262 8,200 8.2620 -0.37%
1994-11-14 0 68.00 68.00 68.25 67.75 67.75 1,616 109,448 67.728 8.292 8.292 8.323 8.262 8.262 13,252 8.2593 0.37%
1994-11-11 0 67.75 67.25 67.75 - - 0 0 - 8.262 8.201 8.262 - - 0 - 0.00%
1994-11-10 0 67.75 66.75 67.75 - - 0 0 - 8.262 8.140 8.262 - - 0 - 0.00%
1994-11-09 0 67.75 67.75 68.00 67.25 67.50 3,200 215,700 67.406 8.262 8.262 8.292 8.201 8.231 26,241 8.2200 0.00%
1994-11-08 0 67.75 66.50 67.75 67.50 67.75 3,000 202,750 67.583 8.262 8.110 8.262 8.231 8.262 24,601 8.2416 -0.37%
1994-11-07 0 68.00 67.50 68.00 67.50 68.00 3,187 215,148 67.508 8.292 8.231 8.292 8.231 8.292 26,134 8.2325 0.00%
1994-11-04 0 68.00 67.00 68.00 68.00 68.00 5,800 394,400 68.000 8.292 8.171 8.292 8.292 8.292 47,561 8.2925 0.00%
1994-11-03 0 68.00 68.00 68.50 68.00 68.50 3,600 245,300 68.139 8.292 8.292 8.353 8.292 8.353 29,521 8.3094 -0.37%
1994-11-02 0 68.25 68.00 68.50 68.25 68.25 4,600 313,950 68.250 8.323 8.292 8.353 8.323 8.323 37,721 8.3229 0.00%
1994-11-01 0 68.25 68.25 68.50 67.50 67.50 2,000 135,000 67.500 8.323 8.323 8.353 8.231 8.231 16,400 8.2315 0.74%
1994-10-31 0 67.75 67.75 68.00 67.50 68.25 7,400 500,300 67.608 8.262 8.262 8.292 8.231 8.323 60,682 8.2447 0.00%
1994-10-28 0 67.75 66.75 67.75 67.50 68.00 2,600 175,800 67.615 8.262 8.140 8.262 8.231 8.292 21,321 8.2456 0.00%
1994-10-27 0 67.75 67.75 68.00 67.75 68.00 3,000 203,600 67.867 8.262 8.262 8.292 8.262 8.292 24,601 8.2762 -0.37%
1994-10-26 0 68.00 67.25 68.00 68.25 68.25 800 54,600 68.250 8.292 8.201 8.292 8.323 8.323 6,560 8.3229 -0.37%
1994-10-25 0 68.25 67.50 68.25 68.25 68.25 1,600 109,200 68.250 8.323 8.231 8.323 8.323 8.323 13,120 8.3229 0.00%
1994-10-24 0 68.25 68.25 68.50 68.00 68.00 2,000 136,000 68.000 8.323 8.323 8.353 8.292 8.292 16,400 8.2925 0.37%
1994-10-21 0 68.00 68.00 69.00 68.00 68.00 4,000 272,000 68.000 8.292 8.292 8.414 8.292 8.292 32,801 8.2925 -0.73%
1994-10-20 0 68.50 67.50 68.50 68.50 68.50 3,000 205,500 68.500 8.353 8.231 8.353 8.353 8.353 24,601 8.3534 0.00%
1994-10-19 0 68.50 68.00 68.50 68.50 69.00 3,200 219,500 68.594 8.353 8.292 8.353 8.353 8.414 26,241 8.3649 0.00%
1994-10-18 0 68.50 68.50 69.00 - - 0 0 - 8.353 8.353 8.414 - - 0 - 0.74%
1994-10-17 0 68.00 67.75 69.50 - - 0 0 - 8.292 8.262 8.475 - - 0 - 0.00%
1994-10-14 0 68.00 67.75 68.00 67.75 68.00 23,650 1,603,625 67.807 8.292 8.262 8.292 8.262 8.292 193,935 8.2689 0.00%
1994-10-12 0 68.00 67.00 68.50 - - 0 0 - 8.292 8.171 8.353 - - 0 - 0.00%
1994-10-11 0 68.00 67.00 68.00 68.00 68.50 13,000 884,600 68.046 8.292 8.171 8.292 8.292 8.353 106,603 8.2981 0.00%
1994-10-10 0 68.00 - 68.00 - - 0 0 - 8.292 - 8.292 - - 0 - 0.00%
1994-10-07 0 68.00 66.75 68.00 - - 0 0 - 8.292 8.140 8.292 - - 0 - -0.37%
1994-10-06 0 68.25 68.25 69.50 66.50 66.75 10,000 665,250 66.525 8.323 8.323 8.475 8.110 8.140 82,002 8.1126 0.00%
1994-10-05 0 68.25 67.25 69.50 66.75 68.25 4,600 309,400 67.261 8.323 8.201 8.475 8.140 8.323 37,721 8.2023 -0.36%
1994-10-04 0 68.50 68.50 69.25 68.50 68.75 3,800 260,350 68.513 8.353 8.353 8.445 8.353 8.384 31,161 8.3550 -1.08%
1994-10-03 0 69.25 69.25 70.00 69.00 70.00 4,400 304,950 69.307 8.445 8.445 8.536 8.414 8.536 36,081 8.4518 -0.36%
1994-09-30 0 69.50 69.25 69.50 69.50 70.00 5,200 362,450 69.702 8.475 8.445 8.475 8.475 8.536 42,641 8.5000 -0.71%
1994-09-29 0 70.00 69.00 70.00 70.00 70.00 3,600 252,000 70.000 8.536 8.414 8.536 8.536 8.536 29,521 8.5364 0.72%
1994-09-28 0 69.50 69.00 69.75 69.50 69.50 1,000 69,500 69.500 8.475 8.414 8.506 8.475 8.475 8,200 8.4754 0.00%
1994-09-27 0 69.50 68.25 70.00 - - 0 0 - 8.475 8.323 8.536 - - 0 - 0.00%
1994-09-26 0 69.50 68.50 70.25 - - 562 37,654 67.000 8.475 8.353 8.567 - - 4,609 8.1705 0.00%
1994-09-23 0 69.50 69.50 70.00 69.00 69.00 5,200 358,800 69.000 8.475 8.475 8.536 8.414 8.414 42,641 8.4144 -0.71%
1994-09-22 0 70.00 70.00 70.75 68.00 69.00 9,000 615,000 68.333 8.536 8.536 8.628 8.292 8.414 73,802 8.3331 0.00%
1994-09-20 0 70.00 69.75 70.50 70.00 70.00 200 14,000 70.000 8.536 8.506 8.597 8.536 8.536 1,640 8.5364 -0.36%
1994-09-19 0 70.25 70.00 70.75 - - 0 0 - 8.567 8.536 8.628 - - 0 - 0.00%
1994-09-16 0 70.25 70.25 70.50 - - 0 0 - 8.567 8.567 8.597 - - 0 - 0.72%
1994-09-15 0 69.75 69.25 70.50 - - 0 0 - 8.506 8.445 8.597 - - 0 - 0.00%
1994-09-14 0 69.75 69.75 70.50 69.75 70.00 4,400 307,000 69.773 8.506 8.506 8.597 8.506 8.536 36,081 8.5086 -1.06%
1994-09-13 0 70.50 69.75 70.50 69.75 70.50 11,000 774,750 70.432 8.597 8.506 8.597 8.506 8.597 90,202 8.5890 -0.70%
1994-09-12 0 71.00 70.50 71.00 - - 0 0 - 8.658 8.597 8.658 - - 0 - -1.39%
1994-09-09 0 72.00 - 72.00 71.50 72.00 4,281 306,530 71.602 8.780 - 8.780 8.719 8.780 35,105 8.7318 1.05%
1994-09-08 0 71.25 71.25 71.50 71.00 71.00 10,000 710,000 71.000 8.689 8.689 8.719 8.658 8.658 82,002 8.6583 0.35%
1994-09-07 0 71.00 71.00 71.25 70.75 71.00 16,800 1,190,300 70.851 8.658 8.658 8.689 8.628 8.658 137,764 8.6402 0.35%
1994-09-06 0 70.75 70.75 71.00 70.00 70.25 14,000 976,250 69.732 8.628 8.628 8.658 8.536 8.567 114,803 8.5037 -0.35%
1994-09-05 0 71.00 70.50 71.00 69.00 71.00 7,000 487,900 69.700 8.658 8.597 8.658 8.414 8.658 57,402 8.4998 2.90%
1994-09-02 0 69.00 68.25 69.50 - - 0 0 - 8.414 8.323 8.475 - - 0 - 0.00%
1994-09-01 0 69.00 68.50 69.00 69.00 69.00 600 41,400 69.000 8.414 8.353 8.414 8.414 8.414 4,920 8.4144 0.00%
1994-08-31 0 69.00 68.50 69.50 68.50 69.00 9,400 644,500 68.564 8.414 8.353 8.475 8.353 8.414 77,082 8.3612 1.10%
1994-08-30 0 68.25 67.00 68.25 67.50 68.25 1,400 94,750 67.679 8.323 8.171 8.323 8.231 8.323 11,480 8.2533 4.20%
1994-08-26 0 65.50 65.50 67.50 65.50 67.25 3,600 236,950 65.819 7.988 7.988 8.231 7.988 8.201 29,521 8.0265 -1.50%
1994-08-25 0 66.50 66.00 67.00 - - 0 0 - 8.110 8.049 8.171 - - 0 - 0.00%
1994-08-24 0 66.50 66.50 66.75 66.50 66.50 1,000 66,500 66.500 8.110 8.110 8.140 8.110 8.110 8,200 8.1095 1.14%
1994-08-23 0 65.75 65.75 68.25 65.50 67.00 13,000 859,950 66.150 8.018 8.018 8.323 7.988 8.171 106,603 8.0669 -2.59%
1994-08-22 0 67.50 67.25 67.50 67.25 68.00 16,800 1,136,950 67.676 8.231 8.201 8.231 8.201 8.292 137,764 8.2529 -2.53%
1994-08-19 0 69.25 68.25 69.25 68.25 69.25 17,200 1,174,100 68.262 8.445 8.323 8.445 8.323 8.445 141,044 8.3244 0.36%
1994-08-18 0 69.00 69.00 69.75 68.75 69.75 10,400 725,000 69.712 8.414 8.414 8.506 8.384 8.506 85,282 8.5012 -1.08%
1994-08-17 0 69.75 68.75 70.75 - - 0 0 - 8.506 8.384 8.628 - - 0 - 0.00%
1994-08-16 0 69.75 - - - - 0 0 - 8.506 - - - - 0 - 0.00%
1994-08-15 0 69.75 69.75 70.00 69.75 69.75 2,000 139,500 69.750 8.506 8.506 8.536 8.506 8.506 16,400 8.5059 0.00%
1994-08-12 0 70.25 70.25 70.50 70.00 70.25 6,000 420,500 70.083 8.506 8.506 8.536 8.476 8.506 49,554 8.4857 -0.35%
1994-08-11 0 70.50 70.25 71.50 70.50 71.50 14,000 997,000 71.214 8.536 8.506 8.657 8.536 8.657 115,626 8.6226 -1.40%
1994-08-10 0 71.50 71.50 71.75 69.25 69.25 400 27,700 69.250 8.657 8.657 8.687 8.385 8.385 3,304 8.3848 2.88%
1994-08-09 0 69.50 69.00 69.50 69.50 70.00 19,000 1,323,000 69.632 8.415 8.355 8.415 8.415 8.476 156,921 8.4310 -2.11%
1994-08-08 0 71.00 - 71.00 71.00 71.00 5,000 355,000 71.000 8.597 - 8.597 8.597 8.597 41,295 8.5967 0.35%
1994-08-05 0 70.75 70.00 70.75 70.75 70.75 200 14,150 70.750 8.566 8.476 8.566 8.566 8.566 1,652 8.5664 -0.35%
1994-08-04 0 71.00 70.00 71.00 - - 0 0 - 8.597 8.476 8.597 - - 0 - 0.00%
1994-08-03 0 71.00 70.00 71.00 70.00 71.00 2,600 183,200 70.462 8.597 8.476 8.597 8.476 8.597 21,473 8.5315 1.43%
1994-08-02 0 70.00 69.50 70.00 70.00 70.00 1,995 139,260 69.805 8.476 8.415 8.476 8.476 8.476 16,477 8.4519 0.00%
1994-08-01 0 70.00 69.00 70.50 70.00 71.00 7,000 495,000 70.714 8.476 8.355 8.536 8.476 8.597 57,813 8.5621 -1.41%
1994-07-29 0 71.00 70.75 - 69.50 71.00 8,874 621,045 69.985 8.597 8.566 - 8.415 8.597 73,290 8.4738 0.71%
1994-07-28 0 70.50 70.00 70.50 70.25 70.50 5,000 351,750 70.350 8.536 8.476 8.536 8.506 8.536 41,295 8.5180 0.36%
1994-07-27 0 70.25 70.00 71.00 70.00 70.25 6,400 448,100 70.016 8.506 8.476 8.597 8.476 8.506 52,858 8.4775 0.72%
1994-07-26 0 69.75 69.50 71.00 69.25 69.75 9,200 639,600 69.522 8.445 8.415 8.597 8.385 8.445 75,983 8.4177 0.72%
1994-07-25 0 69.25 69.00 69.75 69.25 69.25 1,600 110,800 69.250 8.385 8.355 8.445 8.385 8.385 13,214 8.3848 0.00%
1994-07-22 0 69.25 69.00 69.75 69.25 69.25 6,000 415,500 69.250 8.385 8.355 8.445 8.385 8.385 49,554 8.3848 -0.72%
1994-07-21 0 69.75 69.75 70.00 69.50 70.50 4,000 279,700 69.925 8.445 8.445 8.476 8.415 8.536 33,036 8.4665 -0.36%
1994-07-20 0 70.00 69.25 70.50 70.00 70.00 3,000 210,000 70.000 8.476 8.385 8.536 8.476 8.476 24,777 8.4756 0.00%
1994-07-19 0 70.00 69.25 70.50 69.00 70.00 3,600 249,000 69.167 8.476 8.385 8.536 8.355 8.476 29,732 8.3747 2.94%
1994-07-18 0 68.00 68.00 - 67.00 67.00 1,000 67,000 67.000 8.233 8.233 - 8.112 8.112 8,259 8.1124 2.64%
1994-07-15 0 66.25 65.75 - 66.00 66.25 10,200 673,950 66.074 8.022 7.961 - 7.991 8.022 84,242 8.0002 1.92%
1994-07-14 0 65.00 64.00 65.00 65.00 66.00 26,000 1,707,500 65.673 7.870 7.749 7.870 7.870 7.991 214,734 7.9517 0.00%
1994-07-13 0 65.00 64.50 65.00 64.00 65.00 33,800 2,188,300 64.743 7.870 7.810 7.870 7.749 7.870 279,154 7.8390 1.56%
1994-07-12 0 64.00 63.00 64.00 63.00 64.00 20,200 1,286,200 63.673 7.749 7.628 7.749 7.628 7.749 166,832 7.7096 0.00%
1994-07-11 0 64.00 63.50 65.00 64.00 65.00 8,400 542,000 64.524 7.749 7.689 7.870 7.749 7.870 69,376 7.8125 -3.03%
1994-07-08 0 66.00 66.00 67.00 66.00 67.00 9,000 598,000 66.444 7.991 7.991 8.112 7.991 8.112 74,331 8.0451 -2.22%
1994-07-07 0 67.50 67.50 68.00 67.50 68.50 5,000 339,200 67.840 8.173 8.173 8.233 8.173 8.294 41,295 8.2141 -2.17%
1994-07-06 0 69.00 - 69.00 69.00 69.00 1,400 96,600 69.000 8.355 - 8.355 8.355 8.355 11,563 8.3545 0.00%
1994-07-05 0 69.00 69.00 69.50 - - 0 0 - 8.355 8.355 8.415 - - 0 - 0.00%
1994-07-04 0 69.00 - 70.00 - - 0 0 - 8.355 - 8.476 - - 0 - 0.00%
1994-07-01 0 69.00 69.75 70.00 69.00 69.00 1,000 69,000 69.000 8.355 8.445 8.476 8.355 8.355 8,259 8.3545 -0.72%
1994-06-30 0 69.50 69.00 69.50 69.00 69.50 4,000 277,000 69.250 8.415 8.355 8.415 8.355 8.415 33,036 8.3848 -0.71%
1994-06-29 0 70.00 69.00 70.00 70.00 70.00 5,000 350,000 70.000 8.476 8.355 8.476 8.476 8.476 41,295 8.4756 -0.71%
1994-06-28 0 70.50 69.00 70.50 70.00 70.00 200 14,000 70.000 8.536 8.355 8.536 8.476 8.476 1,652 8.4756 -0.70%
1994-06-27 0 71.00 - 72.50 - - 0 0 - 8.597 - 8.778 - - 0 - 0.00%
1994-06-24 0 71.00 70.50 72.00 70.50 71.00 206,000 14,526,000 70.515 8.597 8.536 8.718 8.536 8.597 1,701,356 8.5379 0.00%
1994-06-23 0 71.00 70.00 71.00 70.50 71.00 142,000 10,012,000 70.507 8.597 8.476 8.597 8.536 8.597 1,172,779 8.5370 1.43%
1994-06-22 0 70.00 69.00 70.00 - - 0 0 - 8.476 8.355 8.476 - - 0 - 0.00%
1994-06-21 0 70.00 69.00 70.00 69.00 70.00 11,400 792,000 69.474 8.476 8.355 8.476 8.355 8.476 94,153 8.4119 0.00%
1994-06-20 0 70.00 69.50 70.50 70.00 70.00 2,000 140,000 70.000 8.476 8.415 8.536 8.476 8.476 16,518 8.4756 -1.41%
1994-06-17 0 71.00 70.50 72.00 70.00 71.00 4,000 281,000 70.250 8.597 8.536 8.718 8.476 8.597 33,036 8.5059 1.43%
1994-06-16 0 70.00 69.00 71.00 70.00 71.00 21,000 1,485,000 70.714 8.476 8.355 8.597 8.476 8.597 173,439 8.5621 -1.41%
1994-06-15 0 71.00 71.00 71.50 71.00 71.00 2,000 142,000 71.000 8.597 8.597 8.657 8.597 8.597 16,518 8.5967 -1.39%
1994-06-10 0 72.00 70.50 72.00 70.50 72.00 2,400 170,300 70.958 8.718 8.536 8.718 8.536 8.718 19,822 8.5916 0.00%
1994-06-09 0 72.00 71.50 72.50 72.00 72.50 7,500 539,600 71.947 8.718 8.657 8.778 8.718 8.778 61,943 8.7113 0.00%
1994-06-08 0 72.00 72.00 73.50 71.50 73.50 21,400 1,546,700 72.276 8.718 8.718 8.899 8.657 8.899 176,743 8.7511 0.00%
1994-06-07 0 72.00 71.00 74.00 72.00 72.00 3,400 244,800 72.000 8.718 8.597 8.960 8.718 8.718 28,081 8.7178 -0.69%
1994-06-06 0 72.50 72.00 72.50 72.00 72.50 6,000 432,500 72.083 8.778 8.718 8.778 8.718 8.778 49,554 8.7278 0.00%
1994-06-03 0 72.50 72.00 - 72.00 72.50 5,000 362,000 72.400 8.778 8.718 - 8.718 8.778 41,295 8.7662 0.00%
1994-06-02 0 72.50 72.00 73.00 72.50 72.50 5,000 362,500 72.500 8.778 8.718 8.839 8.778 8.778 41,295 8.7783 -0.68%
1994-06-01 0 73.00 72.50 74.00 73.00 73.50 11,000 805,500 73.227 8.839 8.778 8.960 8.839 8.899 90,849 8.8664 -1.35%
1994-05-31 0 74.00 73.00 75.00 74.00 74.00 2,000 148,000 74.000 8.960 8.839 9.081 8.960 8.960 16,518 8.9599 1.37%
1994-05-30 0 73.00 72.50 73.50 - - 0 0 - 8.839 8.778 8.899 - - 0 - 0.00%
1994-05-27 0 73.00 73.00 74.00 73.00 73.00 1,000 73,000 73.000 8.839 8.839 8.960 8.839 8.839 8,259 8.8388 -2.01%
1994-05-26 0 74.50 73.00 74.50 74.00 75.00 15,000 1,120,500 74.700 9.020 8.839 9.020 8.960 9.081 123,885 9.0447 0.68%
1994-05-25 0 74.00 74.00 75.00 74.00 75.50 20,000 1,489,500 74.475 8.960 8.960 9.081 8.960 9.142 165,180 9.0174 -0.67%
1994-05-24 0 74.50 74.00 75.00 73.50 74.50 1,800 133,400 74.111 9.020 8.960 9.081 8.899 9.020 14,866 8.9734 -0.67%
1994-05-23 0 75.00 73.50 75.00 73.50 75.50 2,000 149,000 74.500 9.081 8.899 9.081 8.899 9.142 16,518 9.0205 -0.66%
1994-05-20 0 75.50 75.00 75.50 74.00 75.50 5,800 435,500 75.086 9.142 9.081 9.142 8.960 9.142 47,902 9.0914 3.42%
1994-05-19 0 73.00 73.00 74.50 73.00 75.00 18,800 1,387,400 73.798 8.839 8.839 9.020 8.839 9.081 155,269 8.9354 -2.67%
1994-05-18 0 75.00 75.50 76.00 73.50 77.00 10,600 789,200 74.453 9.081 9.142 9.202 8.899 9.323 87,545 9.0147 1.35%
1994-05-17 0 74.00 72.00 74.00 72.50 72.50 1,000 72,500 72.500 8.960 8.718 8.960 8.778 8.778 8,259 8.7783 0.00%
1994-05-16 0 74.00 73.50 74.50 73.00 74.00 11,000 807,700 73.427 8.960 8.899 9.020 8.839 8.960 90,849 8.8906 0.68%
1994-05-13 0 73.50 73.50 74.00 72.00 73.50 10,600 771,000 72.736 8.899 8.899 8.960 8.718 8.899 87,545 8.8069 4.26%
1994-05-12 0 70.50 70.50 72.50 70.50 74.00 6,600 472,800 71.636 8.536 8.536 8.778 8.536 8.960 54,509 8.6737 -4.73%
1994-05-11 0 74.00 72.50 74.00 73.00 74.50 1,600 118,100 73.813 8.960 8.778 8.960 8.839 9.020 13,214 8.9372 4.96%
1994-05-10 0 70.50 70.50 72.50 - - 0 0 - 8.536 8.536 8.778 - - 0 - 0.00%
1994-05-09 0 70.50 70.50 72.00 70.50 70.50 3,400 239,700 70.500 8.536 8.536 8.718 8.536 8.536 28,081 8.5361 -2.76%
1994-05-06 0 72.50 71.00 72.50 71.00 72.50 20,200 1,457,600 72.158 8.778 8.597 8.778 8.597 8.778 166,832 8.7369 4.32%
1994-05-05 0 69.50 69.00 71.00 69.00 71.00 42,400 2,981,800 70.325 8.415 8.355 8.597 8.355 8.597 350,182 8.5150 -2.11%
1994-05-04 0 71.00 69.50 71.50 71.00 74.50 25,200 1,825,500 72.440 8.597 8.415 8.657 8.597 9.020 208,127 8.7711 -5.33%
1994-05-03 0 75.00 74.00 76.50 73.00 78.00 34,600 2,566,100 74.165 9.081 8.960 9.263 8.839 9.444 285,762 8.9799 -3.85%
1994-05-02 0 78.00 77.00 78.00 77.00 80.00 10,400 820,200 78.865 9.444 9.323 9.444 9.323 9.686 85,894 9.5490 -1.27%
1994-04-29 0 79.00 80.00 80.50 78.00 80.00 48,200 3,803,800 78.917 9.565 9.686 9.747 9.444 9.686 398,084 9.5553 -2.47%
1994-04-28 0 81.00 80.50 81.00 78.50 81.00 95,687 7,664,143 80.096 9.807 9.747 9.807 9.505 9.807 790,280 9.6980 3.85%
1994-04-27 0 78.00 77.50 78.00 77.00 79.50 45,200 3,535,200 78.212 9.444 9.384 9.444 9.323 9.626 373,307 9.4699 1.96%
1994-04-26 0 76.50 76.50 77.00 72.50 77.00 32,000 2,380,500 74.391 9.263 9.263 9.323 8.778 9.323 264,288 9.0072 5.52%
1994-04-25 0 72.50 71.50 73.00 72.00 72.50 18,392 1,328,036 72.207 8.778 8.657 8.839 8.718 8.778 151,900 8.7428 0.00%
1994-04-22 0 72.50 72.00 73.00 72.00 72.50 10,200 739,200 72.471 8.778 8.718 8.839 8.718 8.778 84,242 8.7747 1.40%
1994-04-21 0 71.50 71.00 72.00 71.50 72.00 14,400 1,032,800 71.722 8.657 8.597 8.718 8.657 8.718 118,930 8.6841 -2.72%
1994-04-20 0 73.50 73.00 73.50 73.00 73.50 8,600 630,300 73.291 8.899 8.839 8.899 8.839 8.899 71,027 8.8740 0.00%
1994-04-19 0 73.50 73.50 74.00 72.00 74.00 34,200 2,504,500 73.231 8.899 8.899 8.960 8.718 8.960 282,458 8.8668 -0.66%
1994-04-18 0 74.50 74.00 75.00 73.50 74.50 36,400 2,699,100 74.151 8.959 8.899 9.019 8.838 8.959 302,700 8.9167 2.05%
1994-04-15 0 73.00 72.50 73.00 71.50 73.50 28,600 2,074,800 72.545 8.778 8.718 8.778 8.598 8.838 237,836 8.7237 2.10%
1994-04-14 0 71.50 71.00 71.50 70.00 71.50 19,800 1,403,500 70.884 8.598 8.538 8.598 8.418 8.598 164,656 8.5239 1.42%
1994-04-13 0 70.50 70.50 71.00 70.50 71.00 10,200 724,100 70.990 8.478 8.478 8.538 8.478 8.538 84,823 8.5366 -0.70%
1994-04-12 0 71.00 70.50 71.50 71.00 71.50 10,900 778,150 71.390 8.538 8.478 8.598 8.538 8.598 90,644 8.5847 -0.70%
1994-04-11 0 71.50 71.00 71.50 69.50 71.50 58,000 4,097,100 70.640 8.598 8.538 8.598 8.357 8.598 482,324 8.4945 3.62%
1994-04-08 0 69.00 69.00 69.50 69.00 69.50 23,000 1,590,300 69.143 8.297 8.297 8.357 8.297 8.357 191,267 8.3146 1.47%
1994-04-07 0 68.00 68.00 68.50 67.50 69.00 14,800 1,009,100 68.182 8.177 8.177 8.237 8.117 8.297 123,076 8.1990 0.74%
1994-04-06 0 67.50 67.50 68.00 66.50 69.00 38,556 2,591,040 67.202 8.117 8.117 8.177 7.997 8.297 320,629 8.0811 -2.88%
1994-03-31 0 69.50 67.50 - 67.00 71.00 81,200 5,565,200 68.537 8.357 8.117 - 8.057 8.538 675,254 8.2416 0.00%
1994-03-30 0 69.50 68.50 70.00 68.50 70.00 59,200 4,109,900 69.424 8.357 8.237 8.418 8.237 8.418 492,303 8.3483 0.72%
1994-03-29 0 69.00 68.50 69.50 66.00 69.00 28,800 1,951,300 67.753 8.297 8.237 8.357 7.937 8.297 239,499 8.1474 4.55%
1994-03-28 0 66.00 65.50 67.50 65.00 66.50 52,838 3,485,356 65.963 7.937 7.876 8.117 7.816 7.997 439,397 7.9321 0.76%
1994-03-25 0 65.50 64.50 65.50 64.00 65.50 25,400 1,633,700 64.319 7.876 7.756 7.876 7.696 7.876 211,225 7.7344 2.34%
1994-03-24 0 64.00 63.00 64.50 63.00 65.00 8,400 537,700 64.012 7.696 7.576 7.756 7.576 7.816 69,854 7.6975 1.59%
1994-03-23 0 63.00 61.50 63.50 61.00 63.00 14,600 911,500 62.432 7.576 7.395 7.636 7.335 7.576 121,413 7.5075 1.61%
1994-03-22 0 62.00 62.00 63.50 60.00 62.00 6,800 415,400 61.088 7.456 7.456 7.636 7.215 7.456 56,548 7.3459 3.33%
1994-03-21 0 60.00 59.50 60.50 59.50 62.00 21,800 1,324,800 60.771 7.215 7.155 7.275 7.155 7.456 181,287 7.3077 -3.23%
1994-03-18 0 62.00 61.50 63.00 62.00 64.00 10,450 659,600 63.120 7.456 7.395 7.576 7.456 7.696 86,902 7.5902 -4.62%
1994-03-17 0 65.00 64.50 66.00 64.50 67.00 12,000 786,600 65.550 7.816 7.756 7.937 7.756 8.057 99,791 7.8825 -2.26%
1994-03-16 0 66.50 66.00 67.00 64.00 67.00 52,462 3,448,268 65.729 7.997 7.937 8.057 7.696 8.057 436,271 7.9040 5.56%
1994-03-15 0 63.00 63.00 63.50 63.00 63.00 6,600 415,800 63.000 7.576 7.576 7.636 7.576 7.576 54,885 7.5758 0.00%
1994-03-14 0 63.00 63.00 64.50 62.00 63.50 20,200 1,274,400 63.089 7.576 7.576 7.756 7.456 7.636 167,982 7.5865 -1.56%
1994-03-11 0 64.00 62.50 64.50 62.50 64.00 11,600 731,900 63.095 7.696 7.516 7.756 7.516 7.696 96,465 7.5872 2.40%
1994-03-10 0 62.50 62.50 64.00 62.50 62.50 7,000 437,500 62.500 7.516 7.516 7.696 7.516 7.516 58,212 7.5157 -0.79%
1994-03-09 0 63.00 62.50 63.50 62.50 63.00 2,800 175,800 62.786 7.576 7.516 7.636 7.516 7.576 23,285 7.5500 0.00%
1994-03-08 0 63.00 62.50 63.50 62.00 63.00 6,600 413,300 62.621 7.576 7.516 7.636 7.456 7.576 54,885 7.5303 2.44%
1994-03-07 0 61.50 61.00 62.00 61.00 62.00 7,600 468,800 61.684 7.395 7.335 7.456 7.335 7.456 63,201 7.4176 2.50%
1994-03-04 0 60.00 60.00 60.50 59.00 60.00 8,000 478,000 59.750 7.215 7.215 7.275 7.095 7.215 66,527 7.1850 1.69%
1994-03-03 0 59.00 59.00 60.00 59.00 60.00 15,000 895,000 59.667 7.095 7.095 7.215 7.095 7.215 124,739 7.1750 -1.67%
1994-03-02 0 60.00 60.00 60.50 60.00 60.50 35,000 2,101,500 60.043 7.215 7.215 7.275 7.215 7.275 291,058 7.2202 -0.83%
1994-03-01 0 60.50 60.00 61.00 60.00 61.50 48,600 2,941,600 60.527 7.275 7.215 7.335 7.215 7.395 404,154 7.2784 -0.82%
1994-02-28 0 61.00 61.00 62.00 61.00 61.00 2,000 122,000 61.000 7.335 7.335 7.456 7.335 7.335 16,632 7.3353 0.83%
1994-02-25 0 60.50 60.00 60.50 60.00 61.00 24,000 1,451,400 60.475 7.275 7.215 7.275 7.215 7.335 199,582 7.2722 -2.42%
1994-02-24 0 62.00 61.00 62.00 62.00 63.00 10,600 652,600 61.566 7.456 7.335 7.456 7.456 7.576 88,149 7.4034 -0.80%
1994-02-23 0 62.50 62.00 63.00 - - 0 0 - 7.516 7.456 7.576 - - 0 - 0.00%
1994-02-22 0 62.50 62.00 63.00 62.50 62.50 3,200 200,000 62.500 7.516 7.456 7.576 7.516 7.516 26,611 7.5157 0.81%
1994-02-21 0 62.00 61.50 62.50 62.00 63.00 27,600 1,715,600 62.159 7.456 7.395 7.516 7.456 7.576 229,520 7.4747 -3.13%
1994-02-18 0 64.00 63.00 65.00 63.50 64.00 24,200 1,537,200 63.521 7.696 7.576 7.816 7.636 7.696 201,246 7.6384 1.59%
1994-02-17 0 63.00 63.00 63.50 62.50 63.50 25,000 1,578,700 63.148 7.576 7.576 7.636 7.516 7.636 207,898 7.5936 0.00%
1994-02-16 0 63.00 63.00 64.00 63.00 63.50 21,000 1,325,000 63.095 7.576 7.576 7.696 7.576 7.636 174,635 7.5873 -0.79%
1994-02-15 0 63.50 63.50 64.50 63.50 63.50 3,000 190,500 63.500 7.636 7.636 7.756 7.636 7.636 24,948 7.6359 0.00%
1994-02-14 0 63.50 63.50 64.50 63.50 65.00 5,000 322,000 64.400 7.636 7.636 7.756 7.636 7.816 41,580 7.7442 -2.31%
1994-02-09 0 65.00 65.00 66.50 65.00 66.00 5,400 352,400 65.259 7.816 7.816 7.997 7.816 7.937 44,906 7.8475 1.56%
1994-02-08 0 64.00 63.50 - 63.00 64.00 6,600 418,100 63.348 7.696 7.636 - 7.576 7.696 54,885 7.6177 0.00%
1994-02-07 0 64.00 63.50 65.00 64.00 65.00 10,200 659,300 64.637 7.696 7.636 7.816 7.696 7.816 84,823 7.7727 -4.48%
1994-02-04 0 67.00 66.50 68.50 65.00 67.50 18,400 1,224,500 66.549 8.057 7.997 8.237 7.816 8.117 153,013 8.0026 1.52%
1994-02-03 0 66.00 65.00 67.00 66.00 66.00 16,200 1,069,200 66.000 7.937 7.816 8.057 7.937 7.937 134,718 7.9366 0.00%
1994-02-02 0 66.00 65.50 66.50 66.00 66.50 8,400 554,700 66.036 7.937 7.876 7.997 7.937 7.997 69,854 7.9409 0.00%
1994-02-01 0 66.00 65.50 66.50 65.00 66.00 16,500 1,080,150 65.464 7.937 7.876 7.997 7.816 7.937 137,213 7.8721 1.54%
1994-01-31 0 65.00 64.50 65.50 64.00 65.00 11,987 769,301 64.178 7.816 7.756 7.876 7.696 7.816 99,683 7.7175 2.36%
1994-01-28 0 63.50 63.00 64.00 63.50 64.00 8,000 509,000 63.625 7.636 7.576 7.696 7.636 7.696 66,527 7.6510 -0.78%
1994-01-27 0 64.00 64.00 65.00 64.00 64.00 2,000 128,000 64.000 7.696 7.696 7.816 7.696 7.696 16,632 7.6961 1.59%
1994-01-26 0 63.00 63.00 64.00 63.00 63.50 8,287 524,407 63.281 7.576 7.576 7.696 7.576 7.636 68,914 7.6096 -1.56%
1994-01-25 0 64.00 63.50 65.50 64.00 64.00 400 25,600 64.000 7.696 7.636 7.876 7.696 7.696 3,326 7.6961 -1.54%
1994-01-24 0 65.00 64.00 65.50 64.00 65.00 8,800 568,000 64.545 7.816 7.696 7.876 7.696 7.816 73,180 7.7617 0.78%
1994-01-21 0 64.50 64.00 65.50 62.50 64.50 3,000 191,500 63.833 7.756 7.696 7.876 7.516 7.756 24,948 7.6760 1.57%
1994-01-20 0 63.50 63.50 65.50 63.50 66.50 12,800 826,200 64.547 7.636 7.636 7.876 7.636 7.997 106,444 7.7618 -3.79%
1994-01-19 0 66.00 65.00 66.00 65.00 66.50 13,000 855,700 65.823 7.937 7.816 7.937 7.816 7.997 108,107 7.9153 0.00%
1994-01-18 0 66.00 66.00 66.50 66.00 67.00 13,800 918,200 66.536 7.937 7.937 7.997 7.937 8.057 114,760 8.0011 0.00%
1994-01-17 0 66.00 65.00 66.50 66.00 66.00 6,200 409,200 66.000 7.937 7.816 7.997 7.937 7.937 51,559 7.9366 0.00%
1994-01-14 0 66.00 65.00 66.00 64.50 67.00 22,400 1,470,100 65.629 7.937 7.816 7.937 7.756 8.057 186,277 7.8920 1.54%
1994-01-13 0 65.00 64.00 66.50 65.00 67.50 12,000 791,000 65.917 7.816 7.696 7.997 7.816 8.117 99,791 7.9265 -4.41%
1994-01-12 0 68.00 67.00 68.00 68.00 69.00 3,800 258,800 68.105 8.177 8.057 8.177 8.177 8.297 31,601 8.1897 -1.45%
1994-01-11 0 69.00 67.00 70.00 68.00 69.00 2,200 150,600 68.455 8.297 8.057 8.418 8.177 8.297 18,295 8.2317 1.47%
1994-01-10 0 68.00 68.00 69.00 67.00 68.00 9,000 610,000 67.778 8.177 8.177 8.297 8.057 8.177 74,843 8.1503 1.49%
1994-01-07 0 67.00 65.50 67.50 65.50 68.00 28,000 1,860,600 66.450 8.057 7.876 8.117 7.876 8.177 232,846 7.9907 -2.19%
1994-01-06 0 68.50 68.00 69.00 67.00 69.50 22,600 1,533,900 67.872 8.237 8.177 8.297 8.057 8.357 187,940 8.1616 -1.44%
1994-01-05 0 69.50 69.50 70.00 67.00 69.50 31,000 2,108,800 68.026 8.357 8.357 8.418 8.057 8.357 257,794 8.1802 0.72%
1994-01-04 0 69.00 - 70.00 69.00 71.00 18,000 1,258,400 69.911 8.297 - 8.418 8.297 8.538 149,687 8.4069 -2.82%
1994-01-03 0 71.00 70.50 71.00 66.00 71.00 34,000 2,342,600 68.900 8.538 8.478 8.538 7.937 8.538 282,742 8.2853

Copyright & disclaimer, Privacy policy

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

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

Back to top