LIPPO LIMITED (HK): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00226    2025-08-22  2025-09-26
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-09-25 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-24 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-23 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-22 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-19 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-18 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-17 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-16 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-15 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-12 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-11 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-10 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-09 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-08 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-05 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-04 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-03 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-02 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-09-01 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-08-29 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-08-28 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-08-27 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-08-26 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-08-25 1 - - - - - 0 0 - 0.690 - - - - 0 - 0.00%
2025-08-22 0 0.690 0.690 0.700 0.690 0.700 4,317,000 2,980,395 0.6904 0.690 0.690 0.700 0.690 0.700 4,317,000 0.6904 -1.43%
2025-08-21 0 0.700 0.690 0.700 0.690 0.700 7,332,856 5,066,450 0.6909 0.700 0.690 0.700 0.690 0.700 7,332,856 0.6909 2.94%
2025-08-20 0 0.680 0.670 0.680 0.660 0.680 549,000 365,070 0.6650 0.680 0.670 0.680 0.660 0.680 549,000 0.6650 1.49%
2025-08-19 0 0.670 0.660 0.670 0.660 0.670 447,000 297,260 0.6650 0.670 0.660 0.670 0.660 0.670 447,000 0.6650 0.00%
2025-08-18 0 0.670 0.660 0.670 0.660 0.670 340,500 226,035 0.6638 0.670 0.660 0.670 0.660 0.670 340,500 0.6638 1.52%
2025-08-15 0 0.660 0.660 0.670 0.660 0.670 336,000 223,770 0.6660 0.660 0.660 0.670 0.660 0.670 336,000 0.6660 0.00%
2025-08-14 0 0.660 0.660 0.670 0.660 0.670 26,000 17,230 0.6627 0.660 0.660 0.670 0.660 0.670 26,000 0.6627 -1.49%
2025-08-13 0 0.670 0.660 0.680 0.650 0.680 429,600 288,928 0.6726 0.670 0.660 0.680 0.650 0.680 429,600 0.6726 0.00%
2025-08-12 0 0.670 0.670 0.680 0.670 0.670 138,000 92,460 0.6700 0.670 0.670 0.680 0.670 0.670 138,000 0.6700 0.00%
2025-08-11 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2025-08-08 0 0.670 0.670 0.680 0.650 0.680 2,456,000 1,645,240 0.6699 0.670 0.670 0.680 0.650 0.680 2,456,000 0.6699 -1.47%
2025-08-07 0 0.680 0.670 0.680 0.670 0.680 425,000 287,890 0.6774 0.680 0.670 0.680 0.670 0.680 425,000 0.6774 1.49%
2025-08-06 0 0.670 0.660 0.680 0.660 0.680 58,000 38,900 0.6707 0.670 0.660 0.680 0.660 0.680 58,000 0.6707 -1.47%
2025-08-05 0 0.680 0.660 0.680 0.680 0.680 5,000 3,400 0.6800 0.680 0.660 0.680 0.680 0.680 5,000 0.6800 0.00%
2025-08-04 0 0.680 0.670 0.680 0.670 0.680 12,000 8,140 0.6783 0.680 0.670 0.680 0.670 0.680 12,000 0.6783 1.49%
2025-08-01 0 0.670 0.670 0.680 0.660 0.680 111,000 75,190 0.6774 0.670 0.670 0.680 0.660 0.680 111,000 0.6774 -1.47%
2025-07-31 0 0.680 0.680 0.690 0.670 0.690 488,800 330,762 0.6767 0.680 0.680 0.690 0.670 0.690 488,800 0.6767 0.00%
2025-07-30 0 0.680 0.680 0.690 0.670 0.690 78,000 53,360 0.6841 0.680 0.680 0.690 0.670 0.690 78,000 0.6841 0.00%
2025-07-29 0 0.680 0.670 0.690 0.650 0.730 2,394,000 1,625,340 0.6789 0.680 0.670 0.690 0.650 0.730 2,394,000 0.6789 3.03%
2025-07-28 0 0.660 0.660 0.670 0.650 0.660 924,000 609,090 0.6592 0.660 0.660 0.670 0.650 0.660 924,000 0.6592 1.54%
2025-07-25 0 0.650 0.650 0.660 0.630 0.660 2,434,650 1,576,226 0.6474 0.650 0.650 0.660 0.630 0.660 2,434,650 0.6474 4.84%
2025-07-24 0 0.620 0.620 0.630 0.620 0.640 318,000 201,390 0.6333 0.620 0.620 0.630 0.620 0.640 318,000 0.6333 -1.59%
2025-07-23 0 0.630 0.630 0.640 0.620 0.640 720,000 452,850 0.6290 0.630 0.630 0.640 0.620 0.640 720,000 0.6290 1.61%
2025-07-22 0 0.620 0.620 0.630 0.620 0.620 57,000 35,340 0.6200 0.620 0.620 0.630 0.620 0.620 57,000 0.6200 1.64%
2025-07-21 0 0.610 0.610 0.620 0.610 0.620 951,000 585,470 0.6156 0.610 0.610 0.620 0.610 0.620 951,000 0.6156 -3.17%
2025-07-18 0 0.630 0.630 0.640 0.620 0.630 225,000 140,910 0.6263 0.630 0.630 0.640 0.620 0.630 225,000 0.6263 1.61%
2025-07-17 0 0.620 0.620 0.630 - - 0 0 - 0.620 0.620 0.630 - - 0 - 0.00%
2025-07-16 0 0.620 0.620 0.630 0.620 0.630 30,000 18,800 0.6267 0.620 0.620 0.630 0.620 0.630 30,000 0.6267 0.00%
2025-07-15 0 0.620 0.620 0.630 0.620 0.630 75,000 47,030 0.6271 0.620 0.620 0.630 0.620 0.630 75,000 0.6271 0.00%
2025-07-14 0 0.620 0.620 0.630 0.620 0.620 31,048 19,247 0.6199 0.620 0.620 0.630 0.620 0.620 31,048 0.6199 -1.59%
2025-07-11 0 0.630 0.630 0.640 0.620 0.640 142,000 90,500 0.6373 0.630 0.630 0.640 0.620 0.640 142,000 0.6373 0.00%
2025-07-10 0 0.630 0.630 0.640 0.630 0.640 1,321,000 839,280 0.6353 0.630 0.630 0.640 0.630 0.640 1,321,000 0.6353 1.61%
2025-07-09 0 0.620 0.610 0.620 0.610 0.620 116,000 71,720 0.6183 0.620 0.610 0.620 0.610 0.620 116,000 0.6183 0.00%
2025-07-08 0 0.620 0.610 0.630 0.620 0.620 300,000 186,000 0.6200 0.620 0.610 0.630 0.620 0.620 300,000 0.6200 0.00%
2025-07-07 0 0.620 0.610 0.620 0.610 0.620 78,000 47,900 0.6141 0.620 0.610 0.620 0.610 0.620 78,000 0.6141 1.64%
2025-07-04 0 0.610 0.610 0.620 0.600 0.610 57,000 34,660 0.6081 0.610 0.610 0.620 0.600 0.610 57,000 0.6081 0.00%
2025-07-03 0 0.610 0.610 0.630 0.610 0.620 69,000 42,770 0.6199 0.610 0.610 0.630 0.610 0.620 69,000 0.6199 -1.61%
2025-07-02 0 0.620 0.620 0.630 0.610 0.620 209,800 129,870 0.6190 0.620 0.620 0.630 0.610 0.620 209,800 0.6190 1.64%
2025-06-30 0 0.610 0.610 0.630 - - 0 0 - 0.610 0.610 0.630 - - 0 - 0.00%
2025-06-27 0 0.610 0.610 0.620 - - 0 0 - 0.610 0.610 0.620 - - 0 - 1.67%
2025-06-26 0 0.600 0.600 0.620 0.600 0.610 960,000 577,400 0.6015 0.600 0.600 0.620 0.600 0.610 960,000 0.6015 -4.76%
2025-06-25 0 0.630 0.600 0.630 0.600 0.630 2,104,000 1,297,200 0.6165 0.630 0.600 0.630 0.600 0.630 2,104,000 0.6165 3.28%
2025-06-24 0 0.610 0.600 0.610 0.600 0.610 106,300 64,774 0.6094 0.610 0.600 0.610 0.600 0.610 106,300 0.6094 0.00%
2025-06-23 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - 0.00%
2025-06-20 0 0.610 0.600 0.610 0.600 0.610 390,000 235,750 0.6045 0.610 0.600 0.610 0.600 0.610 390,000 0.6045 1.67%
2025-06-19 0 0.600 0.600 0.610 0.600 0.610 562,000 337,700 0.6009 0.600 0.600 0.610 0.600 0.610 562,000 0.6009 -1.64%
2025-06-18 0 0.610 0.610 0.620 0.600 0.610 114,000 69,340 0.6082 0.610 0.610 0.620 0.600 0.610 114,000 0.6082 0.00%
2025-06-17 0 0.610 0.610 0.620 0.600 0.610 179,000 109,050 0.6092 0.610 0.610 0.620 0.600 0.610 179,000 0.6092 1.67%
2025-06-16 0 0.600 0.600 0.610 0.600 0.600 138,000 82,800 0.6000 0.600 0.600 0.610 0.600 0.600 138,000 0.6000 0.00%
2025-06-13 0 0.600 0.600 0.610 0.600 0.600 338,000 202,800 0.6000 0.600 0.600 0.610 0.600 0.600 338,000 0.6000 0.00%
2025-06-12 0 0.600 0.600 0.620 0.600 0.610 202,000 121,900 0.6035 0.600 0.600 0.620 0.600 0.610 202,000 0.6035 0.00%
2025-06-11 0 0.600 0.600 0.620 0.600 0.600 274,000 164,400 0.6000 0.600 0.600 0.620 0.600 0.600 274,000 0.6000 0.00%
2025-06-10 0 0.600 0.590 0.600 0.590 0.610 1,185,000 710,960 0.6000 0.600 0.590 0.600 0.590 0.610 1,185,000 0.6000 0.00%
2025-06-09 0 0.600 0.600 0.610 0.600 0.600 485,000 291,000 0.6000 0.600 0.600 0.610 0.600 0.600 485,000 0.6000 0.00%
2025-06-06 0 0.600 0.600 0.610 0.600 0.600 353,000 211,800 0.6000 0.600 0.600 0.610 0.600 0.600 353,000 0.6000 0.00%
2025-06-05 0 0.600 0.600 0.610 0.590 0.600 1,117,750 665,970 0.5958 0.600 0.600 0.610 0.590 0.600 1,117,750 0.5958 1.69%
2025-06-04 0 0.590 0.590 0.600 0.590 0.600 486,000 290,380 0.5975 0.590 0.590 0.600 0.590 0.600 486,000 0.5975 -1.67%
2025-06-03 0 0.600 0.600 0.610 0.600 0.620 1,456,000 883,730 0.6070 0.600 0.600 0.610 0.600 0.620 1,456,000 0.6070 -3.23%
2025-06-02 0 0.620 0.610 0.620 0.610 0.620 884,000 544,970 0.6165 0.620 0.610 0.620 0.610 0.620 884,000 0.6165 -1.59%
2025-05-30 0 0.630 0.620 0.630 0.620 0.640 3,575,000 2,238,140 0.6261 0.630 0.620 0.630 0.620 0.640 3,575,000 0.6261 -1.56%
2025-05-29 0 0.640 0.630 0.640 0.620 0.670 8,652,300 5,566,906 0.6434 0.640 0.630 0.640 0.620 0.670 8,652,300 0.6434 39.13%
2025-05-28 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.460 - - - - 0 - 0.00%
2025-05-16 0 0.460 0.460 0.465 0.455 0.465 404,000 185,815 0.4599 0.460 0.460 0.465 0.455 0.465 404,000 0.4599 -1.08%
2025-05-15 0 0.465 0.465 0.485 0.460 0.465 104,000 48,230 0.4638 0.465 0.465 0.485 0.460 0.465 104,000 0.4638 0.00%
2025-05-14 0 0.465 0.470 0.480 0.465 0.465 214,000 99,510 0.4650 0.465 0.470 0.480 0.465 0.465 214,000 0.4650 0.00%
2025-05-13 0 0.465 0.460 0.470 0.450 0.480 710,000 325,065 0.4578 0.465 0.460 0.470 0.450 0.480 710,000 0.4578 1.09%
2025-05-12 0 0.460 0.460 0.465 0.425 0.465 1,048,000 472,145 0.4505 0.460 0.460 0.465 0.425 0.465 1,048,000 0.4505 9.52%
2025-05-09 0 0.420 0.410 0.420 0.400 0.420 45,000 18,110 0.4024 0.420 0.410 0.420 0.400 0.420 45,000 0.4024 5.00%
2025-05-08 0 0.400 0.400 0.420 0.400 0.400 6,000 2,400 0.4000 0.400 0.400 0.420 0.400 0.400 6,000 0.4000 0.00%
2025-05-07 0 0.400 0.400 0.420 0.385 0.465 196,000 83,225 0.4246 0.400 0.400 0.420 0.385 0.465 196,000 0.4246 2.56%
2025-05-06 0 0.390 0.390 0.425 0.385 0.420 28,000 11,515 0.4113 0.390 0.390 0.425 0.385 0.420 28,000 0.4113 -1.27%
2025-05-02 0 0.395 0.390 0.420 0.385 0.495 61,000 27,285 0.4473 0.395 0.390 0.420 0.385 0.495 61,000 0.4473 -3.66%
2025-04-30 0 0.410 0.360 0.430 - - 0 0 - 0.410 0.360 0.430 - - 0 - 0.00%
2025-04-29 0 0.410 0.380 0.420 0.360 0.420 12,000 4,970 0.4142 0.410 0.380 0.420 0.360 0.420 12,000 0.4142 0.00%
2025-04-28 0 0.410 0.380 0.410 0.365 0.410 53,000 21,085 0.3978 0.410 0.380 0.410 0.365 0.410 53,000 0.3978 2.50%
2025-04-25 0 0.400 0.380 0.405 - - 0 0 - 0.400 0.380 0.405 - - 0 - 0.00%
2025-04-24 0 0.400 0.400 0.410 0.345 0.400 1,063,005 425,146 0.3999 0.400 0.400 0.410 0.345 0.400 1,063,005 0.3999 0.00%
2025-04-23 0 0.400 0.380 0.400 0.400 0.400 80,000 32,000 0.4000 0.400 0.380 0.400 0.400 0.400 80,000 0.4000 0.00%
2025-04-22 0 0.400 0.340 0.410 - - 0 0 - 0.400 0.340 0.410 - - 0 - 0.00%
2025-04-17 0 0.400 0.345 0.420 - - 0 0 - 0.400 0.345 0.420 - - 0 - 0.00%
2025-04-16 0 0.400 0.340 0.430 - - 0 0 - 0.400 0.340 0.430 - - 0 - 0.00%
2025-04-15 0 0.400 0.365 0.460 - - 0 0 - 0.400 0.365 0.460 - - 0 - 0.00%
2025-04-14 0 0.400 0.360 0.430 - - 0 0 - 0.400 0.360 0.430 - - 0 - 0.00%
2025-04-11 0 0.400 0.355 0.430 - - 0 0 - 0.400 0.355 0.430 - - 0 - 0.00%
2025-04-10 0 0.400 0.365 0.410 0.360 0.400 12,000 4,600 0.3833 0.400 0.365 0.410 0.360 0.400 12,000 0.3833 2.56%
2025-04-09 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - -1.27%
2025-04-08 0 0.395 0.360 0.400 - - 0 0 - 0.395 0.360 0.400 - - 0 - 0.00%
2025-04-07 0 0.395 0.360 0.395 0.400 0.400 46,000 18,400 0.4000 0.395 0.360 0.395 0.400 0.400 46,000 0.4000 -3.66%
2025-04-03 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2025-04-02 0 0.410 0.390 0.410 0.355 0.410 145,000 58,605 0.4042 0.410 0.390 0.410 0.355 0.410 145,000 0.4042 6.49%
2025-04-01 0 0.385 0.385 0.410 0.385 0.415 10,375 4,065 0.3918 0.385 0.385 0.410 0.385 0.415 10,375 0.3918 -3.75%
2025-03-31 0 0.400 0.390 0.415 0.400 0.400 8,000 3,200 0.4000 0.400 0.390 0.415 0.400 0.400 8,000 0.4000 0.00%
2025-03-28 0 0.400 0.385 0.415 - - 0 0 - 0.400 0.385 0.415 - - 0 - 0.00%
2025-03-27 0 0.400 0.390 0.400 0.400 0.400 29,920 11,949 0.3994 0.400 0.390 0.400 0.400 0.400 29,920 0.3994 0.00%
2025-03-26 0 0.400 0.400 0.420 0.400 0.420 4,000 1,650 0.4125 0.400 0.400 0.420 0.400 0.420 4,000 0.4125 1.27%
2025-03-25 0 0.395 0.395 0.415 0.395 0.415 2,000 810 0.4050 0.395 0.395 0.415 0.395 0.415 2,000 0.4050 -3.66%
2025-03-24 0 0.410 0.395 0.415 - - 0 0 - 0.410 0.395 0.415 - - 0 - 0.00%
2025-03-21 0 0.410 0.390 0.415 0.390 0.410 74,000 30,320 0.4097 0.410 0.390 0.415 0.390 0.410 74,000 0.4097 -2.38%
2025-03-20 0 0.420 0.405 0.420 0.405 0.420 33,000 13,380 0.4055 0.420 0.405 0.420 0.405 0.420 33,000 0.4055 5.00%
2025-03-19 0 0.400 0.400 0.410 0.390 0.420 326,500 132,610 0.4062 0.400 0.400 0.410 0.390 0.420 326,500 0.4062 -8.05%
2025-03-18 0 0.435 0.435 0.445 0.415 0.435 13,920 5,823 0.4183 0.435 0.435 0.445 0.415 0.435 13,920 0.4183 4.82%
2025-03-17 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 0.00%
2025-03-14 0 0.415 0.410 0.430 0.415 0.420 6,980 2,907 0.4165 0.415 0.410 0.430 0.415 0.420 6,980 0.4165 -2.35%
2025-03-13 0 0.425 0.420 0.440 0.425 0.435 32,000 13,800 0.4313 0.425 0.420 0.440 0.425 0.435 32,000 0.4313 1.19%
2025-03-12 0 0.420 0.420 0.440 0.420 0.455 279,000 119,975 0.4300 0.420 0.420 0.440 0.420 0.455 279,000 0.4300 -2.33%
2025-03-11 0 0.430 0.430 0.470 - - 0 0 - 0.430 0.430 0.470 - - 0 - 0.00%
2025-03-10 0 0.430 0.430 0.465 0.430 0.435 73,000 31,740 0.4348 0.430 0.430 0.465 0.430 0.435 73,000 0.4348 0.00%
2025-03-07 0 0.430 0.430 0.450 0.425 0.455 449,000 192,590 0.4289 0.430 0.430 0.450 0.425 0.455 449,000 0.4289 -5.49%
2025-03-06 0 0.455 0.455 0.510 0.415 0.455 550,000 247,415 0.4498 0.455 0.455 0.510 0.415 0.455 550,000 0.4498 5.81%
2025-03-05 0 0.430 0.405 0.430 0.415 0.430 192,000 80,360 0.4185 0.430 0.405 0.430 0.415 0.430 192,000 0.4185 3.61%
2025-03-04 0 0.415 0.415 0.420 0.415 0.420 137,000 57,260 0.4180 0.415 0.415 0.420 0.415 0.420 137,000 0.4180 0.00%
2025-03-03 0 0.415 0.405 0.420 0.405 0.415 39,000 15,815 0.4055 0.415 0.405 0.420 0.405 0.415 39,000 0.4055 0.00%
2025-02-28 0 0.415 0.405 0.415 0.415 0.415 70,000 29,050 0.4150 0.415 0.405 0.415 0.415 0.415 70,000 0.4150 1.22%
2025-02-27 0 0.410 0.410 0.420 0.410 0.425 132,000 54,135 0.4101 0.410 0.410 0.420 0.410 0.425 132,000 0.4101 0.00%
2025-02-26 0 0.410 0.410 0.440 0.405 0.410 161,000 65,705 0.4081 0.410 0.410 0.440 0.405 0.410 161,000 0.4081 -2.38%
2025-02-25 0 0.420 0.405 0.420 0.400 0.420 606,000 248,050 0.4093 0.420 0.405 0.420 0.400 0.420 606,000 0.4093 9.09%
2025-02-24 0 0.385 0.385 0.400 0.385 0.405 56,600 22,773 0.4023 0.385 0.385 0.400 0.385 0.405 56,600 0.4023 0.00%
2025-02-21 0 0.385 0.385 0.410 0.385 0.405 46,000 18,250 0.3967 0.385 0.385 0.410 0.385 0.405 46,000 0.3967 -4.94%
2025-02-20 0 0.405 0.395 0.410 0.385 0.405 79,000 31,170 0.3946 0.405 0.395 0.410 0.385 0.405 79,000 0.3946 0.00%
2025-02-19 0 0.405 0.400 0.410 0.395 0.410 152,000 61,335 0.4035 0.405 0.400 0.410 0.395 0.410 152,000 0.4035 -1.22%
2025-02-18 0 0.410 0.400 0.420 0.405 0.430 62,000 25,870 0.4173 0.410 0.400 0.420 0.405 0.430 62,000 0.4173 2.50%
2025-02-17 0 0.400 0.395 0.430 0.400 0.415 260,000 105,825 0.4070 0.400 0.395 0.430 0.400 0.415 260,000 0.4070 -9.09%
2025-02-14 0 0.440 0.410 0.440 0.405 0.440 114,000 47,340 0.4153 0.440 0.410 0.440 0.405 0.440 114,000 0.4153 0.00%
2025-02-13 0 0.440 0.420 0.440 0.440 0.440 30,000 13,200 0.4400 0.440 0.420 0.440 0.440 0.440 30,000 0.4400 2.33%
2025-02-12 0 0.430 0.430 0.445 0.415 0.445 22,188 9,252 0.4170 0.430 0.430 0.445 0.415 0.445 22,188 0.4170 0.00%
2025-02-11 0 0.430 0.420 0.450 0.430 0.430 4,000 1,705 0.4263 0.430 0.420 0.450 0.430 0.430 4,000 0.4263 2.38%
2025-02-10 0 0.420 0.420 0.450 0.415 0.450 16,000 7,080 0.4425 0.420 0.420 0.450 0.415 0.450 16,000 0.4425 -6.67%
2025-02-07 0 0.450 0.420 0.430 0.450 0.450 20,000 9,000 0.4500 0.450 0.420 0.430 0.450 0.450 20,000 0.4500 0.00%
2025-02-06 0 0.450 0.420 0.470 0.450 0.450 35,000 15,750 0.4500 0.450 0.420 0.470 0.450 0.450 35,000 0.4500 2.27%
2025-02-05 0 0.440 0.430 0.440 - - 0 0 - 0.440 0.430 0.440 - - 0 - 0.00%
2025-02-04 0 0.440 0.425 0.470 - - 0 0 - 0.440 0.425 0.470 - - 0 - 0.00%
2025-02-03 0 0.440 0.420 0.450 0.440 0.470 4,000 1,810 0.4525 0.440 0.420 0.450 0.440 0.470 4,000 0.4525 0.00%
2025-01-28 0 0.440 0.430 0.470 0.440 0.440 4,000 1,760 0.4400 0.440 0.430 0.470 0.440 0.440 4,000 0.4400 -4.35%
2025-01-27 0 0.460 0.435 0.460 0.450 0.460 7,000 3,210 0.4586 0.460 0.435 0.460 0.450 0.460 7,000 0.4586 9.52%
2025-01-24 0 0.420 0.420 0.445 0.420 0.460 19,000 8,700 0.4579 0.420 0.420 0.445 0.420 0.460 19,000 0.4579 -6.67%
2025-01-23 0 0.450 0.435 0.465 0.410 0.480 27,000 12,590 0.4663 0.450 0.435 0.465 0.410 0.480 27,000 0.4663 -2.17%
2025-01-22 0 0.460 0.430 0.480 0.460 0.460 22,744 10,395 0.4570 0.460 0.430 0.480 0.460 0.460 22,744 0.4570 -2.13%
2025-01-21 0 0.470 0.445 0.480 - - 0 0 - 0.470 0.445 0.480 - - 0 - 0.00%
2025-01-20 0 0.470 0.435 0.470 0.465 0.470 30,000 13,965 0.4655 0.470 0.435 0.470 0.465 0.470 30,000 0.4655 2.17%
2025-01-17 0 0.460 0.440 0.475 0.460 0.470 28,000 12,900 0.4607 0.460 0.440 0.475 0.460 0.470 28,000 0.4607 2.22%
2025-01-16 0 0.450 0.450 0.460 0.430 0.460 26,000 11,545 0.4440 0.450 0.450 0.460 0.430 0.460 26,000 0.4440 -4.26%
2025-01-15 0 0.470 0.460 0.470 0.460 0.470 37,000 17,220 0.4654 0.470 0.460 0.470 0.460 0.470 37,000 0.4654 0.00%
2025-01-14 0 0.470 0.460 0.470 0.460 0.480 191,000 88,950 0.4657 0.470 0.460 0.470 0.460 0.480 191,000 0.4657 -2.08%
2025-01-13 0 0.480 0.480 0.490 0.480 0.520 474,400 235,578 0.4966 0.480 0.480 0.490 0.480 0.520 474,400 0.4966 -1.03%
2025-01-10 0 1.090 1.090 1.130 1.080 1.130 378,000 413,780 1.0947 0.485 0.485 0.503 0.481 0.503 849,526 0.4871 -1.80%
2025-01-09 0 1.110 1.100 1.110 1.100 1.140 402,000 446,880 1.1116 0.494 0.489 0.494 0.489 0.507 903,464 0.4946 -1.77%
2025-01-08 0 1.130 1.100 1.130 1.100 1.220 653,000 743,500 1.1386 0.503 0.489 0.503 0.489 0.543 1,467,567 0.5066 0.00%
2025-01-07 0 1.130 1.110 1.140 1.070 1.140 518,000 566,850 1.0943 0.503 0.494 0.507 0.476 0.507 1,164,165 0.4869 2.73%
2025-01-06 0 1.100 1.090 1.100 1.080 1.130 363,750 401,750 1.1045 0.489 0.485 0.489 0.481 0.503 817,500 0.4914 -1.79%
2025-01-03 0 1.120 1.120 1.130 1.090 1.190 343,000 384,110 1.1199 0.498 0.498 0.503 0.485 0.529 770,866 0.4983 0.90%
2025-01-02 0 1.110 1.120 1.150 1.100 1.250 537,000 626,210 1.1661 0.494 0.498 0.512 0.489 0.556 1,206,866 0.5189 -5.13%
2024-12-31 0 1.170 1.170 1.200 1.120 1.260 486,030 580,555 1.1945 0.521 0.521 0.534 0.498 0.561 1,092,315 0.5315 3.54%
2024-12-30 0 1.130 1.130 1.160 0.920 1.210 2,918,840 3,063,569 1.0496 0.503 0.503 0.516 0.409 0.538 6,559,867 0.4670 37.80%
2024-12-27 0 0.820 0.770 0.790 0.790 0.820 79,000 63,160 0.7995 0.365 0.343 0.352 0.352 0.365 177,546 0.3557 1.23%
2024-12-24 0 0.810 0.810 0.820 0.810 0.810 7,000 5,670 0.8100 0.360 0.360 0.365 0.360 0.360 15,732 0.3604 0.00%
2024-12-23 0 0.810 0.800 0.810 0.800 0.810 250,000 202,080 0.8083 0.360 0.356 0.360 0.356 0.360 561,856 0.3597 1.25%
2024-12-20 0 0.800 0.780 0.820 0.780 0.820 29,000 23,180 0.7993 0.356 0.347 0.365 0.347 0.365 65,175 0.3557 2.56%
2024-12-19 0 0.780 0.780 0.810 0.780 0.780 29,000 22,620 0.7800 0.347 0.347 0.360 0.347 0.347 65,175 0.3471 -3.70%
2024-12-18 0 0.810 0.780 0.810 0.770 0.810 496,000 392,320 0.7910 0.360 0.347 0.360 0.343 0.360 1,114,722 0.3519 2.53%
2024-12-17 0 0.790 0.600 0.820 - - 0 0 - 0.352 0.267 0.365 - - 0 - 0.00%
2024-12-16 0 0.790 0.760 0.820 0.760 0.860 48,000 39,140 0.8154 0.352 0.338 0.365 0.338 0.383 107,876 0.3628 6.76%
2024-12-13 0 0.740 0.700 0.750 0.680 0.740 3,640 2,529 0.6948 0.329 0.311 0.334 0.303 0.329 8,181 0.3091 2.78%
2024-12-12 0 0.720 0.700 0.730 0.720 0.730 73,000 53,130 0.7278 0.320 0.311 0.325 0.320 0.325 164,062 0.3238 -1.37%
2024-12-11 0 0.730 0.700 0.730 - - 0 0 - 0.325 0.311 0.325 - - 0 - 0.00%
2024-12-10 0 0.730 0.720 0.730 0.720 0.730 27,000 19,600 0.7259 0.325 0.320 0.325 0.320 0.325 60,680 0.3230 1.39%
2024-12-09 0 0.720 0.720 0.740 0.720 0.730 60,000 43,350 0.7225 0.320 0.320 0.329 0.320 0.325 134,845 0.3215 -1.37%
2024-12-06 0 0.730 0.730 0.750 0.730 0.730 2,000 1,460 0.7300 0.325 0.325 0.334 0.325 0.325 4,495 0.3248 5.80%
2024-12-05 0 0.690 0.680 0.740 - - 0 0 - 0.307 0.303 0.329 - - 0 - 0.00%
2024-12-04 0 0.690 0.690 0.760 0.690 0.690 2,848 1,939 0.6808 0.307 0.307 0.338 0.307 0.307 6,401 0.3029 -4.17%
2024-12-03 0 0.720 0.690 0.760 - - 0 0 - 0.320 0.307 0.338 - - 0 - 0.00%
2024-12-02 0 0.720 0.690 0.770 - - 0 0 - 0.320 0.307 0.343 - - 0 - 0.00%
2024-11-29 0 0.720 0.700 0.720 0.720 0.720 28,000 20,160 0.7200 0.320 0.311 0.320 0.320 0.320 62,928 0.3204 -1.37%
2024-11-28 0 0.730 0.720 0.730 0.730 0.730 141,000 102,930 0.7300 0.325 0.320 0.325 0.325 0.325 316,887 0.3248 1.39%
2024-11-27 0 0.720 0.720 0.750 - - 0 0 - 0.320 0.320 0.334 - - 0 - 0.00%
2024-11-26 0 0.720 0.690 0.760 - - 0 0 - 0.320 0.307 0.338 - - 0 - 0.00%
2024-11-25 0 0.720 0.690 0.720 0.720 0.730 17,000 12,350 0.7265 0.320 0.307 0.320 0.320 0.325 38,206 0.3232 1.41%
2024-11-22 0 0.710 0.710 0.770 0.700 0.700 7,500 5,240 0.6987 0.316 0.316 0.343 0.311 0.311 16,856 0.3109 -4.05%
2024-11-21 0 0.740 0.720 0.780 0.740 0.740 8,000 5,920 0.7400 0.329 0.320 0.347 0.329 0.329 17,979 0.3293 -2.63%
2024-11-20 0 0.760 0.730 0.760 0.670 0.780 236,000 172,110 0.7293 0.338 0.325 0.338 0.298 0.347 530,392 0.3245 -1.30%
2024-11-19 0 0.770 0.770 0.840 - - 0 0 - 0.343 0.343 0.374 - - 0 - 0.00%
2024-11-18 0 0.770 0.770 0.830 0.760 0.790 23,000 17,690 0.7691 0.343 0.343 0.369 0.338 0.352 51,691 0.3422 -10.47%
2024-11-15 0 0.860 0.790 0.860 - - 0 0 - 0.383 0.352 0.383 - - 0 - 0.00%
2024-11-14 0 0.860 0.800 0.860 0.860 0.870 3,000 2,600 0.8667 0.383 0.356 0.383 0.383 0.387 6,742 0.3856 0.00%
2024-11-13 0 0.860 0.790 0.860 - - 0 0 - 0.383 0.352 0.383 - - 0 - 0.00%
2024-11-12 0 0.860 0.810 0.860 - - 0 0 - 0.383 0.360 0.383 - - 0 - 0.00%
2024-11-11 0 0.860 0.860 0.870 0.850 0.860 10,000 8,510 0.8510 0.383 0.383 0.387 0.378 0.383 22,474 0.3787 4.88%
2024-11-08 0 0.820 0.780 0.870 - - 0 0 - 0.365 0.347 0.387 - - 0 - 0.00%
2024-11-07 0 0.820 0.790 0.870 - - 0 0 - 0.365 0.352 0.387 - - 0 - 0.00%
2024-11-06 0 0.820 0.800 0.870 - - 0 0 - 0.365 0.356 0.387 - - 0 - 0.00%
2024-11-05 0 0.820 0.780 0.820 0.790 0.820 11,000 8,920 0.8109 0.365 0.347 0.365 0.352 0.365 24,722 0.3608 0.00%
2024-11-04 0 0.820 0.800 0.870 - - 0 0 - 0.365 0.356 0.387 - - 0 - 0.00%
2024-11-01 0 0.820 0.800 0.870 0.820 0.830 100,000 82,050 0.8205 0.365 0.356 0.387 0.365 0.369 224,742 0.3651 0.00%
2024-10-31 0 0.820 0.820 0.840 - - 0 0 - 0.365 0.365 0.374 - - 0 - 0.00%
2024-10-30 0 0.820 0.810 0.830 0.820 0.870 101,000 83,280 0.8246 0.365 0.360 0.369 0.365 0.387 226,990 0.3669 0.00%
2024-10-29 0 0.820 0.820 0.870 - - 0 0 - 0.365 0.365 0.387 - - 0 - 0.00%
2024-10-28 0 0.820 0.800 0.880 - - 0 0 - 0.365 0.356 0.392 - - 0 - 0.00%
2024-10-25 0 0.820 0.810 0.880 - - 0 0 - 0.365 0.360 0.392 - - 0 - 0.00%
2024-10-24 0 0.820 0.810 0.890 0.820 0.820 2,000 1,640 0.8200 0.365 0.360 0.396 0.365 0.365 4,495 0.3649 0.00%
2024-10-23 0 0.820 0.820 0.860 0.820 0.860 13,500 11,330 0.8393 0.365 0.365 0.383 0.365 0.383 30,340 0.3734 0.00%
2024-10-22 0 0.820 0.810 0.850 0.820 0.820 1,727 1,394 0.8072 0.365 0.360 0.378 0.365 0.365 3,881 0.3592 -1.20%
2024-10-21 0 0.830 0.830 0.880 0.820 0.890 4,000 3,410 0.8525 0.369 0.369 0.392 0.365 0.396 8,990 0.3793 -5.68%
2024-10-18 0 0.880 0.830 0.920 0.880 0.900 11,000 9,710 0.8827 0.392 0.369 0.409 0.392 0.400 24,722 0.3928 0.00%
2024-10-17 0 0.880 0.810 0.880 - - 0 0 - 0.392 0.360 0.392 - - 0 - 0.00%
2024-10-16 0 0.880 0.810 0.880 0.850 0.880 5,188 4,520 0.8712 0.392 0.360 0.392 0.378 0.392 11,660 0.3877 3.53%
2024-10-15 0 0.850 0.810 0.880 - - 0 0 - 0.378 0.360 0.392 - - 0 - 0.00%
2024-10-14 0 0.850 0.840 0.890 0.850 0.850 6,000 5,100 0.8500 0.378 0.374 0.396 0.378 0.378 13,485 0.3782 0.00%
2024-10-10 0 0.850 0.840 0.880 0.850 0.850 21,320 18,106 0.8492 0.378 0.374 0.392 0.378 0.378 47,915 0.3779 -3.41%
2024-10-09 0 0.880 0.840 0.880 0.830 0.900 53,000 45,840 0.8649 0.392 0.374 0.392 0.369 0.400 119,113 0.3848 -3.30%
2024-10-08 0 0.910 0.900 0.940 0.910 0.970 69,000 63,250 0.9167 0.405 0.400 0.418 0.405 0.432 155,072 0.4079 -9.00%
2024-10-07 0 1.000 0.980 1.000 0.910 1.000 788,750 751,026 0.9522 0.445 0.436 0.445 0.405 0.445 1,772,655 0.4237 7.53%
2024-10-04 0 0.930 0.900 0.930 0.900 0.930 6,000 5,460 0.9100 0.414 0.400 0.414 0.400 0.414 13,485 0.4049 4.49%
2024-10-03 0 0.890 0.880 0.930 0.860 0.930 177,000 159,060 0.8986 0.396 0.392 0.414 0.383 0.414 397,794 0.3999 -1.11%
2024-10-02 0 0.900 0.880 0.900 0.860 0.950 43,508 41,006 0.9425 0.400 0.392 0.400 0.383 0.423 97,781 0.4194 -2.17%
2024-09-30 0 0.920 0.870 0.930 0.890 0.950 60,000 56,100 0.9350 0.409 0.387 0.414 0.396 0.423 134,845 0.4160 8.24%
2024-09-27 0 0.850 0.810 0.870 - - 0 0 - 0.378 0.360 0.387 - - 0 - 0.00%
2024-09-26 0 0.850 0.800 0.870 - - 0 0 - 0.378 0.356 0.387 - - 0 - 0.00%
2024-09-25 0 0.850 0.820 0.860 0.780 0.870 94,000 79,170 0.8422 0.378 0.365 0.383 0.347 0.387 211,258 0.3748 13.33%
2024-09-24 0 0.750 0.710 0.770 0.750 0.750 100,000 75,000 0.7500 0.334 0.316 0.343 0.334 0.334 224,742 0.3337 -2.60%
2024-09-23 0 0.770 0.730 0.770 0.770 0.780 12,000 9,250 0.7708 0.343 0.325 0.343 0.343 0.347 26,969 0.3430 6.94%
2024-09-20 0 0.720 0.710 0.780 - - 0 0 - 0.320 0.316 0.347 - - 0 - 0.00%
2024-09-19 0 0.720 0.720 0.780 0.710 0.790 5,200 3,858 0.7419 0.320 0.320 0.347 0.316 0.352 11,687 0.3301 -7.69%
2024-09-17 0 0.780 0.730 0.840 - - 0 0 - 0.347 0.325 0.374 - - 0 - 0.00%
2024-09-16 0 0.780 0.710 0.780 - - 0 0 - 0.347 0.316 0.347 - - 0 - 0.00%
2024-09-13 0 0.780 0.720 0.780 0.720 0.780 51,000 36,800 0.7216 0.347 0.320 0.347 0.320 0.347 114,619 0.3211 4.00%
2024-09-12 0 0.750 0.740 0.790 0.750 0.750 10,000 7,500 0.7500 0.334 0.329 0.352 0.334 0.334 22,474 0.3337 -2.60%
2024-09-11 0 0.770 0.750 0.800 - - 0 0 - 0.343 0.334 0.356 - - 0 - 0.00%
2024-09-10 0 0.770 0.740 0.860 - - 0 0 - 0.343 0.329 0.383 - - 0 - 0.00%
2024-09-09 0 0.770 0.740 0.770 - - 0 0 - 0.343 0.329 0.343 - - 0 - 0.00%
2024-09-05 0 0.770 0.740 0.770 - - 0 0 - 0.343 0.329 0.343 - - 0 - 0.00%
2024-09-04 0 0.770 0.750 0.850 - - 0 0 - 0.343 0.334 0.378 - - 0 - 0.00%
2024-09-03 0 0.770 0.770 0.840 - - 0 0 - 0.343 0.343 0.374 - - 0 - 1.32%
2024-09-02 0 0.760 0.750 0.860 0.760 0.760 2,000 1,520 0.7600 0.338 0.334 0.383 0.338 0.338 4,495 0.3382 -3.80%
2024-08-30 0 0.790 0.740 0.870 - - 0 0 - 0.352 0.329 0.387 - - 0 - 0.00%
2024-08-29 0 0.790 0.770 0.850 - - 0 0 - 0.352 0.343 0.378 - - 0 - 0.00%
2024-08-28 0 0.790 0.770 0.840 - - 0 0 - 0.352 0.343 0.374 - - 0 - 0.00%
2024-08-27 0 0.790 0.790 0.850 0.790 0.820 40,500 32,550 0.8037 0.352 0.352 0.378 0.352 0.365 91,021 0.3576 -2.47%
2024-08-26 0 0.810 0.800 0.860 - - 0 0 - 0.360 0.356 0.383 - - 0 - 0.00%
2024-08-23 0 0.810 0.780 0.870 - - 0 0 - 0.360 0.347 0.387 - - 0 - 0.00%
2024-08-22 0 0.810 0.780 0.810 - - 0 0 - 0.360 0.347 0.360 - - 0 - 0.00%
2024-08-21 0 0.810 0.780 0.870 - - 0 0 - 0.360 0.347 0.387 - - 0 - 0.00%
2024-08-20 0 0.810 0.780 0.850 - - 0 0 - 0.360 0.347 0.378 - - 0 - 0.00%
2024-08-19 0 0.810 0.780 0.860 - - 0 0 - 0.360 0.347 0.383 - - 0 - 0.00%
2024-08-16 0 0.810 0.780 0.860 - - 0 0 - 0.360 0.347 0.383 - - 0 - 0.00%
2024-08-15 0 0.810 0.790 0.850 - - 0 0 - 0.360 0.352 0.378 - - 0 - 0.00%
2024-08-14 0 0.810 0.780 0.870 - - 0 0 - 0.360 0.347 0.387 - - 0 - 0.00%
2024-08-13 0 0.810 0.800 0.870 - - 0 0 - 0.360 0.356 0.387 - - 0 - 0.00%
2024-08-12 0 0.810 0.800 0.900 - - 0 0 - 0.360 0.356 0.400 - - 0 - 0.00%
2024-08-09 0 0.810 0.790 0.860 - - 0 0 - 0.360 0.352 0.383 - - 0 - 0.00%
2024-08-08 0 0.810 0.810 0.850 - - 0 0 - 0.360 0.360 0.378 - - 0 - 0.00%
2024-08-07 0 0.810 0.810 0.850 0.800 0.810 3,000 2,410 0.8033 0.360 0.360 0.378 0.356 0.360 6,742 0.3574 -4.71%
2024-08-06 0 0.850 0.820 0.850 - - 0 0 - 0.378 0.365 0.378 - - 0 - 0.00%
2024-08-05 0 0.850 0.810 0.850 0.840 0.850 40,000 33,870 0.8468 0.378 0.360 0.378 0.374 0.378 89,897 0.3768 2.41%
2024-08-02 0 0.830 0.810 0.850 - - 0 0 - 0.369 0.360 0.378 - - 0 - 0.00%
2024-08-01 0 0.830 0.820 0.860 0.820 0.830 15,300 12,651 0.8269 0.369 0.365 0.383 0.365 0.369 34,386 0.3679 1.22%
2024-07-31 0 0.820 0.810 0.850 0.820 0.820 3,808 3,098 0.8136 0.365 0.360 0.378 0.365 0.365 8,558 0.3620 -3.53%
2024-07-30 0 0.850 0.830 0.850 0.850 0.850 33,000 28,050 0.8500 0.378 0.369 0.378 0.378 0.378 74,165 0.3782 0.00%
2024-07-29 0 0.850 0.840 0.850 0.850 0.850 2,000 1,700 0.8500 0.378 0.374 0.378 0.378 0.378 4,495 0.3782 -4.49%
2024-07-26 0 0.890 0.860 0.890 0.890 0.890 6,000 5,340 0.8900 0.396 0.383 0.396 0.396 0.396 13,485 0.3960 3.49%
2024-07-25 0 0.860 0.860 0.890 0.860 0.900 13,000 11,380 0.8754 0.383 0.383 0.396 0.383 0.400 29,216 0.3895 0.00%
2024-07-24 0 0.860 0.860 0.890 0.860 0.900 9,000 7,910 0.8789 0.383 0.383 0.396 0.383 0.400 20,227 0.3911 -3.37%
2024-07-23 0 0.890 0.870 0.890 0.870 0.890 4,000 3,510 0.8775 0.396 0.387 0.396 0.387 0.396 8,990 0.3904 4.71%
2024-07-22 0 0.850 0.850 0.890 0.850 0.870 4,000 3,450 0.8625 0.378 0.378 0.396 0.378 0.387 8,990 0.3838 -4.49%
2024-07-19 0 0.890 0.860 0.900 - - 0 0 - 0.396 0.383 0.400 - - 0 - 0.00%
2024-07-18 0 0.890 0.880 0.890 0.900 0.900 37,280 33,538 0.8996 0.396 0.392 0.396 0.400 0.400 83,784 0.4003 -2.20%
2024-07-17 0 0.910 0.900 0.910 0.900 0.910 20,000 18,100 0.9050 0.405 0.400 0.405 0.400 0.405 44,948 0.4027 2.25%
2024-07-16 0 0.890 0.870 0.890 - - 0 0 - 0.396 0.387 0.396 - - 0 - 0.00%
2024-07-15 0 0.890 0.870 0.900 0.870 0.890 59,320 52,242 0.8807 0.396 0.387 0.400 0.387 0.396 133,317 0.3919 3.49%
2024-07-12 0 0.860 0.850 0.910 - - 0 0 - 0.383 0.378 0.405 - - 0 - 0.00%
2024-07-11 0 0.860 0.860 0.890 0.850 0.890 7,000 6,130 0.8757 0.383 0.383 0.396 0.378 0.396 15,732 0.3897 -3.37%
2024-07-10 0 0.890 0.890 0.920 0.890 0.910 9,000 8,030 0.8922 0.396 0.396 0.409 0.396 0.405 20,227 0.3970 0.00%
2024-07-09 0 0.890 0.890 0.930 0.890 0.890 20,500 18,230 0.8893 0.396 0.396 0.414 0.396 0.396 46,072 0.3957 -4.30%
2024-07-08 0 0.930 0.900 0.930 - - 0 0 - 0.414 0.400 0.414 - - 0 - 0.00%
2024-07-05 0 0.930 0.900 0.930 0.910 0.930 7,000 6,430 0.9186 0.414 0.400 0.414 0.405 0.414 15,732 0.4087 4.49%
2024-07-04 0 0.890 0.860 0.910 0.890 0.890 25,000 22,250 0.8900 0.396 0.383 0.405 0.396 0.396 56,186 0.3960 1.14%
2024-07-03 0 0.880 0.880 0.940 0.850 0.890 41,000 35,710 0.8710 0.392 0.392 0.418 0.378 0.396 92,144 0.3875 -5.38%
2024-07-02 0 0.930 0.880 0.940 - - 0 0 - 0.414 0.392 0.418 - - 0 - 0.00%
2024-06-28 0 0.930 0.870 0.940 - - 0 0 - 0.414 0.387 0.418 - - 0 - 0.00%
2024-06-27 0 0.930 0.880 0.940 - - 0 0 - 0.414 0.392 0.418 - - 0 - 0.00%
2024-06-26 0 0.930 0.870 0.940 - - 0 0 - 0.414 0.387 0.418 - - 0 - 0.00%
2024-06-25 0 0.930 0.870 0.930 - - 0 0 - 0.414 0.387 0.414 - - 0 - 0.00%
2024-06-24 0 0.930 0.890 0.930 - - 0 0 - 0.414 0.396 0.414 - - 0 - 0.00%
2024-06-21 0 0.930 0.900 0.940 - - 0 0 - 0.414 0.400 0.418 - - 0 - 0.00%
2024-06-20 0 0.930 0.910 0.930 0.930 0.940 242,000 225,350 0.9312 0.414 0.405 0.414 0.414 0.418 543,876 0.4143 4.49%
2024-06-19 0 0.890 0.890 0.920 - - 0 0 - 0.396 0.396 0.409 - - 0 - 0.00%
2024-06-18 0 0.890 0.890 0.920 - - 0 0 - 0.396 0.396 0.409 - - 0 - 0.00%
2024-06-17 0 0.890 0.890 0.920 0.890 0.890 3,000 2,670 0.8900 0.396 0.396 0.409 0.396 0.396 6,742 0.3960 -1.11%
2024-06-14 0 0.900 0.900 0.930 0.900 0.920 95,992 86,712 0.9033 0.400 0.400 0.414 0.400 0.409 215,735 0.4019 -1.10%
2024-06-13 0 0.910 0.910 0.930 0.900 0.910 101,000 90,930 0.9003 0.405 0.405 0.414 0.400 0.405 226,990 0.4006 1.11%
2024-06-12 0 0.900 0.900 0.940 0.900 0.920 36,000 33,000 0.9167 0.400 0.400 0.418 0.400 0.409 80,907 0.4079 -4.26%
2024-06-11 0 0.940 0.920 0.950 0.920 0.950 31,240 28,881 0.9245 0.418 0.409 0.423 0.409 0.423 70,209 0.4114 -1.05%
2024-06-07 0 0.950 0.910 0.950 - - 0 0 - 0.423 0.405 0.423 - - 0 - -3.06%
2024-06-06 0 0.980 0.920 0.990 0.980 0.980 6,000 5,880 0.9800 0.436 0.409 0.441 0.436 0.436 13,485 0.4361 3.16%
2024-06-05 0 0.950 0.940 0.970 0.950 0.950 8,000 7,600 0.9500 0.423 0.418 0.432 0.423 0.423 17,979 0.4227 4.40%
2024-06-04 0 0.910 0.900 0.950 0.850 1.000 347,000 317,260 0.9143 0.405 0.400 0.423 0.378 0.445 779,856 0.4068 7.06%
2024-06-03 0 0.850 0.840 0.870 0.830 0.850 63,000 53,050 0.8421 0.378 0.374 0.387 0.369 0.378 141,588 0.3747 3.66%
2024-05-31 0 0.820 0.820 0.860 0.810 0.820 152,000 123,300 0.8112 0.365 0.365 0.383 0.360 0.365 341,608 0.3609 1.23%
2024-05-30 0 0.810 0.800 0.850 - - 0 0 - 0.360 0.356 0.378 - - 0 - 0.00%
2024-05-29 0 0.810 0.800 0.830 - - 0 0 - 0.360 0.356 0.369 - - 0 - 0.00%
2024-05-28 0 0.810 0.810 0.850 - - 0 0 - 0.360 0.360 0.378 - - 0 - 0.00%
2024-05-27 0 0.810 0.800 0.840 0.810 0.810 20,000 16,200 0.8100 0.360 0.356 0.374 0.360 0.360 44,948 0.3604 0.00%
2024-05-24 0 0.810 0.790 0.810 0.810 0.820 93,000 75,350 0.8102 0.360 0.352 0.360 0.360 0.365 209,010 0.3605 -1.22%
2024-05-23 0 0.820 0.820 0.850 0.810 0.820 189,000 154,880 0.8195 0.365 0.365 0.378 0.360 0.365 424,763 0.3646 1.23%
2024-05-22 0 0.810 0.790 0.820 - - 0 0 - 0.360 0.352 0.365 - - 0 - 0.00%
2024-05-21 0 0.810 0.810 0.830 0.810 0.850 109,000 88,510 0.8120 0.360 0.360 0.369 0.360 0.378 244,969 0.3613 -1.22%
2024-05-20 0 0.820 0.820 0.860 - - 0 0 - 0.365 0.365 0.383 - - 0 - 2.50%
2024-05-17 0 0.800 0.800 0.850 0.790 0.870 395,000 316,930 0.8024 0.356 0.356 0.378 0.352 0.387 887,732 0.3570 1.27%
2024-05-16 0 0.790 0.790 0.840 - - 0 0 - 0.352 0.352 0.374 - - 0 - 1.28%
2024-05-14 0 0.780 0.780 0.810 0.780 0.780 120,000 93,600 0.7800 0.347 0.347 0.360 0.347 0.347 269,691 0.3471 0.00%
2024-05-13 0 0.780 0.780 0.830 0.760 0.770 10,000 7,690 0.7690 0.347 0.347 0.369 0.338 0.343 22,474 0.3422 -2.50%
2024-05-10 0 0.800 0.760 0.800 0.780 0.800 27,000 21,360 0.7911 0.356 0.338 0.356 0.347 0.356 60,680 0.3520 6.67%
2024-05-09 0 0.750 0.750 0.770 0.730 0.740 15,000 11,090 0.7393 0.334 0.334 0.343 0.325 0.329 33,711 0.3290 -1.32%
2024-05-08 0 0.760 0.760 0.790 0.750 0.780 241,000 183,040 0.7595 0.338 0.338 0.352 0.334 0.347 541,629 0.3379 -3.80%
2024-05-07 0 0.790 0.750 0.850 - - 0 0 - 0.352 0.334 0.378 - - 0 - 0.00%
2024-05-06 0 0.790 0.790 0.830 0.780 0.790 10,000 7,890 0.7890 0.352 0.352 0.369 0.347 0.352 22,474 0.3511 1.28%
2024-05-03 0 0.780 0.780 0.860 0.780 0.780 6,000 4,680 0.7800 0.347 0.347 0.383 0.347 0.347 13,485 0.3471 -1.27%
2024-05-02 0 0.790 0.790 0.850 - - 0 0 - 0.352 0.352 0.378 - - 0 - 1.28%
2024-04-30 0 0.780 0.760 0.830 0.780 0.780 154,000 120,120 0.7800 0.347 0.338 0.369 0.347 0.347 346,103 0.3471 0.00%
2024-04-29 0 0.780 0.750 0.780 0.780 0.780 48,000 37,440 0.7800 0.347 0.334 0.347 0.347 0.347 107,876 0.3471 0.00%
2024-04-26 0 0.780 0.750 0.780 0.780 0.780 24,000 18,720 0.7800 0.347 0.334 0.347 0.347 0.347 53,938 0.3471 0.00%
2024-04-25 0 0.780 0.760 0.780 - - 0 0 - 0.347 0.338 0.347 - - 0 - 0.00%
2024-04-24 0 0.780 0.750 0.780 - - 0 0 - 0.347 0.334 0.347 - - 0 - 0.00%
2024-04-23 0 0.780 0.750 0.780 - - 50,000 39,000 0.7800 0.347 0.334 0.347 - - 112,371 0.3471 0.00%
2024-04-22 0 0.780 0.750 0.780 - - 0 0 - 0.347 0.334 0.347 - - 0 - 0.00%
2024-04-19 0 0.780 0.750 0.780 0.770 0.780 73,000 56,910 0.7796 0.347 0.334 0.347 0.343 0.347 164,062 0.3469 0.00%
2024-04-18 0 0.780 0.760 0.780 0.770 0.780 4,000 3,110 0.7775 0.347 0.338 0.347 0.343 0.347 8,990 0.3460 1.30%
2024-04-17 0 0.770 0.770 0.780 0.770 0.780 55,000 42,700 0.7764 0.343 0.343 0.347 0.343 0.347 123,608 0.3454 -4.94%
2024-04-16 0 0.810 0.790 0.850 - - 0 0 - 0.360 0.352 0.378 - - 0 - 0.00%
2024-04-15 0 0.810 0.810 0.860 - - 0 0 - 0.360 0.360 0.383 - - 0 - 0.00%
2024-04-12 0 0.810 0.800 0.860 - - 0 0 - 0.360 0.356 0.383 - - 0 - 0.00%
2024-04-11 0 0.810 0.810 0.850 0.800 0.800 2,000 1,600 0.8000 0.360 0.360 0.378 0.356 0.356 4,495 0.3560 -2.41%
2024-04-10 0 0.830 0.810 0.890 - - 0 0 - 0.369 0.360 0.396 - - 0 - 0.00%
2024-04-09 0 0.830 0.800 0.890 - - 0 0 - 0.369 0.356 0.396 - - 0 - 0.00%
2024-04-08 0 0.830 0.810 0.900 - - 0 0 - 0.369 0.360 0.400 - - 0 - 0.00%
2024-04-05 0 0.830 0.810 0.880 0.830 0.830 8,000 6,640 0.8300 0.369 0.360 0.392 0.369 0.369 17,979 0.3693 0.00%
2024-04-03 0 0.830 0.830 0.890 - - 0 0 - 0.369 0.369 0.396 - - 0 - 0.00%
2024-04-02 0 0.830 0.830 0.900 0.830 0.830 3,000 2,490 0.8300 0.369 0.369 0.400 0.369 0.369 6,742 0.3693 -1.19%
2024-03-28 0 0.840 0.840 0.910 - - 0 0 - 0.374 0.374 0.405 - - 0 - 0.00%
2024-03-27 0 0.840 0.840 0.900 - - 0 0 - 0.374 0.374 0.400 - - 0 - 0.00%
2024-03-26 0 0.840 0.840 0.890 0.830 0.830 1,000 830 0.8300 0.374 0.374 0.396 0.369 0.369 2,247 0.3693 -2.33%
2024-03-25 0 0.860 0.850 0.910 - - 0 0 - 0.383 0.378 0.405 - - 0 - 0.00%
2024-03-22 0 0.860 0.860 0.890 0.830 0.840 6,940 5,782 0.8331 0.383 0.383 0.396 0.369 0.374 15,597 0.3707 -5.49%
2024-03-21 0 0.910 0.850 0.950 - - 0 0 - 0.405 0.378 0.423 - - 0 - 0.00%
2024-03-20 0 0.910 0.870 0.910 0.890 0.910 130,000 116,100 0.8931 0.405 0.387 0.405 0.396 0.405 292,165 0.3974 0.00%
2024-03-19 0 0.910 0.870 0.920 0.910 0.930 79,000 72,900 0.9228 0.405 0.387 0.409 0.405 0.414 177,546 0.4106 3.41%
2024-03-18 0 0.880 0.870 0.910 0.860 0.880 236,000 205,610 0.8712 0.392 0.387 0.405 0.383 0.392 530,392 0.3877 0.00%
2024-03-15 0 0.880 0.870 0.930 - - 0 0 - 0.392 0.387 0.414 - - 0 - 0.00%
2024-03-14 0 0.880 0.880 0.930 - - 0 0 - 0.392 0.392 0.414 - - 0 - 0.00%
2024-03-13 0 0.880 0.880 0.950 0.870 0.880 8,250 7,200 0.8727 0.392 0.392 0.423 0.387 0.392 18,541 0.3883 -2.22%
2024-03-12 0 0.900 0.890 0.900 0.840 0.900 137,000 121,650 0.8880 0.400 0.396 0.400 0.374 0.400 307,897 0.3951 3.45%
2024-03-11 0 0.870 0.840 0.880 0.840 0.920 350,000 295,830 0.8452 0.387 0.374 0.392 0.374 0.409 786,598 0.3761 -5.43%
2024-03-08 0 0.920 0.920 1.000 - - 0 0 - 0.409 0.409 0.445 - - 0 - 0.00%
2024-03-07 0 0.920 0.920 1.000 - - 0 0 - 0.409 0.409 0.445 - - 0 - 0.00%
2024-03-06 0 0.920 0.920 1.010 - - 0 0 - 0.409 0.409 0.449 - - 0 - 0.00%
2024-03-05 0 0.920 0.920 1.000 0.920 0.920 1,000 920 0.9200 0.409 0.409 0.445 0.409 0.409 2,247 0.4094 -2.13%
2024-03-04 0 0.940 0.920 1.010 - - 0 0 - 0.418 0.409 0.449 - - 0 - 0.00%
2024-03-01 0 0.940 0.940 1.000 - - 0 0 - 0.418 0.418 0.445 - - 0 - 0.00%
2024-02-29 0 0.940 0.940 1.000 0.940 0.940 1,000 940 0.9400 0.418 0.418 0.445 0.418 0.418 2,247 0.4183 -1.05%
2024-02-28 0 0.950 0.940 0.950 0.950 1.040 13,250 12,960 0.9781 0.423 0.418 0.423 0.423 0.463 29,778 0.4352 3.26%
2024-02-27 0 0.920 0.910 0.970 0.920 0.930 20,000 18,420 0.9210 0.409 0.405 0.432 0.409 0.414 44,948 0.4098 -3.16%
2024-02-26 0 0.950 0.920 0.990 - - 0 0 - 0.423 0.409 0.441 - - 0 - 0.00%
2024-02-23 0 0.950 0.950 1.000 - - 0 0 - 0.423 0.423 0.445 - - 0 - 0.00%
2024-02-22 0 0.950 0.940 1.010 - - 0 0 - 0.423 0.418 0.449 - - 0 - 0.00%
2024-02-21 0 0.950 0.950 1.000 0.920 0.920 11,000 10,120 0.9200 0.423 0.423 0.445 0.409 0.409 24,722 0.4094 0.00%
2024-02-20 0 0.950 0.920 0.990 - - 0 0 - 0.423 0.409 0.441 - - 0 - 0.00%
2024-02-19 0 0.950 0.920 1.000 - - 0 0 - 0.423 0.409 0.445 - - 0 - 0.00%
2024-02-16 0 0.950 0.920 0.990 - - 0 0 - 0.423 0.409 0.441 - - 0 - 0.00%
2024-02-15 0 0.950 0.920 0.990 - - 0 0 - 0.423 0.409 0.441 - - 0 - 0.00%
2024-02-14 0 0.950 0.920 1.000 - - 0 0 - 0.423 0.409 0.445 - - 0 - 0.00%
2024-02-09 0 0.950 0.920 1.010 - - 0 0 - 0.423 0.409 0.449 - - 0 - 0.00%
2024-02-08 0 0.950 0.920 1.000 - - 0 0 - 0.423 0.409 0.445 - - 0 - 0.00%
2024-02-07 0 0.950 0.920 1.010 - - 0 0 - 0.423 0.409 0.449 - - 0 - 0.00%
2024-02-06 0 0.950 0.920 1.000 - - 0 0 - 0.423 0.409 0.445 - - 0 - 0.00%
2024-02-05 0 0.950 0.920 1.030 - - 0 0 - 0.423 0.409 0.458 - - 0 - 0.00%
2024-02-02 0 0.950 0.930 1.020 - - 0 0 - 0.423 0.414 0.454 - - 0 - 0.00%
2024-02-01 0 0.950 0.920 1.020 - - 0 0 - 0.423 0.409 0.454 - - 0 - 0.00%
2024-01-31 0 0.950 0.930 1.020 0.950 0.950 10,000 9,500 0.9500 0.423 0.414 0.454 0.423 0.423 22,474 0.4227 0.00%
2024-01-30 0 0.950 0.950 1.040 - - 0 0 - 0.423 0.423 0.463 - - 0 - 0.00%
2024-01-29 0 0.950 0.920 1.020 - - 0 0 - 0.423 0.409 0.454 - - 0 - 0.00%
2024-01-26 0 0.950 0.950 1.010 - - 0 0 - 0.423 0.423 0.449 - - 0 - 0.00%
2024-01-25 0 0.950 0.950 1.040 - - 0 0 - 0.423 0.423 0.463 - - 0 - 0.00%
2024-01-24 0 0.950 0.950 1.050 - - 0 0 - 0.423 0.423 0.467 - - 0 - 5.56%
2024-01-23 0 0.900 0.900 1.090 0.870 0.960 13,000 11,430 0.8792 0.400 0.400 0.485 0.387 0.427 29,216 0.3912 -10.00%
2024-01-22 0 1.000 1.000 1.040 1.000 1.000 2,000 2,000 1.0000 0.445 0.445 0.463 0.445 0.445 4,495 0.4450 -3.85%
2024-01-19 0 1.040 1.010 1.130 1.040 1.080 18,250 19,112 1.0472 0.463 0.449 0.503 0.463 0.481 41,015 0.4660 7.22%
2024-01-18 0 0.970 0.920 1.020 - - 0 0 - 0.432 0.409 0.454 - - 0 - 0.00%
2024-01-17 0 0.970 0.950 1.040 0.970 0.970 10,000 9,700 0.9700 0.432 0.423 0.463 0.432 0.432 22,474 0.4316 -1.02%
2024-01-16 0 0.980 0.980 1.060 - - 0 0 - 0.436 0.436 0.472 - - 0 - 0.00%
2024-01-15 0 0.980 0.980 1.030 - - 0 0 - 0.436 0.436 0.458 - - 0 - 0.00%
2024-01-12 0 0.980 0.980 1.030 0.980 0.980 1,000 980 0.9800 0.436 0.436 0.458 0.436 0.436 2,247 0.4361 0.00%
2024-01-11 0 0.980 0.980 1.050 0.910 1.100 207,000 200,150 0.9669 0.436 0.436 0.467 0.405 0.489 465,216 0.4302 -14.04%
2024-01-10 0 1.140 1.100 1.180 - - 500 545 1.0900 0.507 0.489 0.525 - - 1,124 0.4850 0.00%
2024-01-09 0 1.140 1.140 1.240 1.140 1.140 1,100 1,251 1.1373 0.507 0.507 0.552 0.507 0.507 2,472 0.5060 -5.00%
2024-01-08 0 1.200 1.130 1.240 - - 0 0 - 0.534 0.503 0.552 - - 0 - 0.00%
2024-01-05 0 1.200 1.200 1.260 1.160 1.260 19,000 22,850 1.2026 0.534 0.534 0.561 0.516 0.561 42,701 0.5351 3.45%
2024-01-04 0 1.160 1.020 1.160 - - 0 0 - 0.516 0.454 0.516 - - 0 - 0.00%
2024-01-03 0 1.160 1.100 1.160 - - 0 0 - 0.516 0.489 0.516 - - 0 - 0.00%
2024-01-02 0 1.160 1.100 1.170 - - 0 0 - 0.516 0.489 0.521 - - 0 - 0.00%
2023-12-29 0 1.160 1.100 1.170 1.150 1.160 2,000 2,310 1.1550 0.516 0.489 0.521 0.512 0.516 4,495 0.5139 0.87%
2023-12-28 0 1.150 1.060 1.150 - - 0 0 - 0.512 0.472 0.512 - - 0 - 0.00%
2023-12-27 0 1.150 1.060 1.150 - - 0 0 - 0.512 0.472 0.512 - - 0 - 0.00%
2023-12-22 0 1.150 1.080 1.170 1.150 1.150 1,000 1,150 1.1500 0.512 0.481 0.521 0.512 0.512 2,247 0.5117 4.55%
2023-12-21 0 1.100 1.080 1.150 1.100 1.100 3,000 3,300 1.1000 0.489 0.481 0.512 0.489 0.489 6,742 0.4894 -2.65%
2023-12-20 0 1.130 1.110 1.130 - - 0 0 - 0.503 0.494 0.503 - - 0 - 0.00%
2023-12-19 0 1.130 1.110 1.140 1.130 1.130 9,000 10,170 1.1300 0.503 0.494 0.507 0.503 0.503 20,227 0.5028 2.73%
2023-12-18 0 1.100 1.020 1.100 - - 0 0 - 0.489 0.454 0.489 - - 0 - 0.00%
2023-12-15 0 1.100 1.100 1.180 1.040 1.140 32,000 34,530 1.0791 0.489 0.489 0.525 0.463 0.507 71,918 0.4801 14.58%
2023-12-14 0 0.960 0.960 1.040 0.910 1.000 32,000 30,810 0.9628 0.427 0.427 0.463 0.405 0.445 71,918 0.4284 -4.00%
2023-12-13 0 1.000 1.000 1.080 1.000 1.000 2,000 2,000 1.0000 0.445 0.445 0.481 0.445 0.445 4,495 0.4450 -0.99%
2023-12-12 0 1.010 1.010 1.120 0.970 1.000 21,625 21,557 0.9969 0.449 0.449 0.498 0.432 0.445 48,601 0.4436 1.00%
2023-12-11 0 1.000 1.000 1.110 - - 660 640 0.9697 0.445 0.445 0.494 - - 1,483 0.4315 0.00%
2023-12-08 0 1.000 1.000 1.080 - - 0 0 - 0.445 0.445 0.481 - - 0 - 0.00%
2023-12-07 0 1.000 1.000 1.120 0.970 1.000 13,000 12,970 0.9977 0.445 0.445 0.498 0.432 0.445 29,216 0.4439 0.00%
2023-12-06 0 1.000 0.970 1.070 - - 0 0 - 0.445 0.432 0.476 - - 0 - 0.00%
2023-12-05 0 1.000 0.970 1.110 1.000 1.000 16,000 16,000 1.0000 0.445 0.432 0.494 0.445 0.445 35,959 0.4450 -2.91%
2023-12-04 0 1.030 1.000 1.110 - - 0 0 - 0.458 0.445 0.494 - - 0 - 0.00%
2023-12-01 0 1.030 1.000 1.100 - - 0 0 - 0.458 0.445 0.489 - - 0 - 0.00%
2023-11-30 0 1.030 1.000 1.130 - - 0 0 - 0.458 0.445 0.503 - - 0 - 0.00%
2023-11-29 0 1.030 1.000 1.120 - - 0 0 - 0.458 0.445 0.498 - - 0 - 0.00%
2023-11-28 0 1.030 1.020 1.100 - - 0 0 - 0.458 0.454 0.489 - - 0 - 0.00%
2023-11-27 0 1.030 1.070 1.090 - - 0 0 - 0.458 0.476 0.485 - - 0 - 0.00%
2023-11-24 0 1.030 1.000 1.110 - - 0 0 - 0.458 0.445 0.494 - - 0 - 0.00%
2023-11-23 0 1.030 1.000 1.090 - - 0 0 - 0.458 0.445 0.485 - - 0 - 0.00%
2023-11-22 0 1.030 1.000 1.120 - - 0 0 - 0.458 0.445 0.498 - - 0 - 0.00%
2023-11-21 0 1.030 1.020 1.120 - - 0 0 - 0.458 0.454 0.498 - - 0 - 0.00%
2023-11-20 0 1.030 1.010 1.120 - - 0 0 - 0.458 0.449 0.498 - - 0 - 0.00%
2023-11-17 0 1.030 1.010 1.110 - - 0 0 - 0.458 0.449 0.494 - - 0 - 0.00%
2023-11-16 0 1.030 1.010 1.100 - - 0 0 - 0.458 0.449 0.489 - - 0 - 0.00%
2023-11-15 0 1.030 1.030 1.110 - - 0 0 - 0.458 0.458 0.494 - - 0 - 0.00%
2023-11-14 0 1.030 1.030 1.100 1.010 1.010 3,320 3,340 1.0060 0.458 0.458 0.489 0.449 0.449 7,461 0.4476 -1.90%
2023-11-13 0 1.050 1.010 1.140 - - 0 0 - 0.467 0.449 0.507 - - 0 - 0.00%
2023-11-10 0 1.050 1.040 1.160 1.030 1.050 61,000 64,030 1.0497 0.467 0.463 0.516 0.458 0.467 137,093 0.4671 -3.67%
2023-11-09 0 1.090 1.050 1.160 - - 0 0 - 0.485 0.467 0.516 - - 0 - 0.00%
2023-11-08 0 1.090 1.060 1.160 - - 0 0 - 0.485 0.472 0.516 - - 0 - 0.00%
2023-11-07 0 1.090 1.090 1.150 1.090 1.120 20,000 22,370 1.1185 0.485 0.485 0.512 0.485 0.498 44,948 0.4977 -2.68%
2023-11-06 0 1.120 1.120 1.160 1.120 1.160 2,000 2,280 1.1400 0.498 0.498 0.516 0.498 0.516 4,495 0.5072 0.00%
2023-11-03 0 1.120 1.120 1.160 - - 0 0 - 0.498 0.498 0.516 - - 0 - 0.00%
2023-11-02 0 1.120 1.120 1.250 1.120 1.120 1,188 1,324 1.1145 0.498 0.498 0.556 0.498 0.498 2,670 0.4959 -4.27%
2023-11-01 0 1.170 1.100 1.170 - - 0 0 - 0.521 0.489 0.521 - - 0 - 0.00%
2023-10-31 0 1.170 1.100 1.170 - - 0 0 - 0.521 0.489 0.521 - - 0 - -7.87%
2023-10-30 0 1.270 1.110 1.270 - - 0 0 - 0.565 0.494 0.565 - - 0 - 0.00%
2023-10-27 0 1.270 1.150 1.270 1.270 1.270 2,000 2,540 1.2700 0.565 0.512 0.565 0.565 0.565 4,495 0.5651 9.48%
2023-10-26 0 1.160 1.120 1.260 - - 0 0 - 0.516 0.498 0.561 - - 0 - 0.00%
2023-10-25 0 1.160 1.160 1.230 1.150 1.150 17,000 19,550 1.1500 0.516 0.516 0.547 0.512 0.512 38,206 0.5117 0.87%
2023-10-24 0 1.150 1.100 1.150 - - 0 0 - 0.512 0.489 0.512 - - 0 - 0.00%
2023-10-20 0 1.150 1.110 1.150 - - 0 0 - 0.512 0.494 0.512 - - 0 - 0.00%
2023-10-19 0 1.150 1.110 1.150 1.130 1.150 27,000 30,970 1.1470 0.512 0.494 0.512 0.503 0.512 60,680 0.5104 0.88%
2023-10-18 0 1.140 1.130 1.260 - - 0 0 - 0.507 0.503 0.561 - - 0 - 0.00%
2023-10-17 0 1.140 1.130 1.260 - - 0 0 - 0.507 0.503 0.561 - - 0 - 0.00%
2023-10-16 0 1.140 1.140 1.260 1.130 1.130 10,000 11,300 1.1300 0.507 0.507 0.561 0.503 0.503 22,474 0.5028 -1.72%
2023-10-13 0 1.160 1.150 1.260 - - 0 0 - 0.516 0.512 0.561 - - 0 - 0.00%
2023-10-12 0 1.160 1.130 1.160 1.160 1.160 1,000 1,160 1.1600 0.516 0.503 0.516 0.516 0.516 2,247 0.5161 -7.20%
2023-10-11 0 1.250 1.130 1.250 - - 0 0 - 0.556 0.503 0.556 - - 0 - -0.79%
2023-10-10 0 1.260 1.150 1.260 - - 0 0 - 0.561 0.512 0.561 - - 0 - 0.00%
2023-10-09 0 1.260 1.160 1.310 - - 0 0 - 0.561 0.516 0.583 - - 0 - 0.00%
2023-10-06 0 1.260 1.160 1.270 1.260 1.260 1,000 1,260 1.2600 0.561 0.516 0.565 0.561 0.561 2,247 0.5606 9.57%
2023-10-05 0 1.150 1.170 1.260 1.050 1.200 71,000 80,860 1.1389 0.512 0.521 0.561 0.467 0.534 159,567 0.5067 -7.26%
2023-10-04 0 1.240 1.210 1.360 - - 0 0 - 0.552 0.538 0.605 - - 0 - 0.00%
2023-10-03 0 1.240 1.210 1.340 - - 0 0 - 0.552 0.538 0.596 - - 0 - 0.00%
2023-09-29 0 1.240 1.240 1.320 1.230 1.230 10,000 12,300 1.2300 0.552 0.552 0.587 0.547 0.547 22,474 0.5473 0.00%
2023-09-28 0 1.240 1.210 1.340 1.240 1.240 20,000 24,800 1.2400 0.552 0.538 0.596 0.552 0.552 44,948 0.5517 0.00%
2023-09-27 0 1.240 1.240 1.290 - - 0 0 - 0.552 0.552 0.574 - - 0 - 0.00%
2023-09-26 0 1.240 1.240 1.310 1.230 1.240 69,000 85,490 1.2390 0.552 0.552 0.583 0.547 0.552 155,072 0.5513 -0.80%
2023-09-25 0 1.250 1.240 1.290 1.250 1.300 119,000 148,940 1.2516 0.556 0.552 0.574 0.556 0.578 267,443 0.5569 -7.41%
2023-09-22 0 1.350 1.310 1.430 - - 0 0 - 0.601 0.583 0.636 - - 0 - 0.00%
2023-09-21 0 1.350 1.290 1.450 - - 0 0 - 0.601 0.574 0.645 - - 0 - 0.00%
2023-09-20 0 1.350 1.310 1.420 - - 0 0 - 0.601 0.583 0.632 - - 0 - 0.00%
2023-09-19 0 1.350 1.310 1.410 - - 0 0 - 0.601 0.583 0.627 - - 0 - 0.00%
2023-09-18 0 1.350 1.300 1.420 - - 0 0 - 0.601 0.578 0.632 - - 0 - 0.00%
2023-09-15 0 1.350 1.320 1.450 - - 0 0 - 0.601 0.587 0.645 - - 0 - 0.00%
2023-09-14 0 1.350 1.350 1.430 1.350 1.390 20,000 27,720 1.3860 0.601 0.601 0.636 0.601 0.618 44,948 0.6167 3.05%
2023-09-13 0 1.310 1.290 1.420 - - 0 0 - 0.583 0.574 0.632 - - 0 - 0.00%
2023-09-12 0 1.310 1.310 1.400 1.300 1.380 61,250 81,090 1.3239 0.583 0.583 0.623 0.578 0.614 137,655 0.5891 -8.39%
2023-09-11 0 1.430 1.410 1.430 - - 0 0 - 0.636 0.627 0.636 - - 0 - 0.00%
2023-09-07 0 1.430 1.400 1.450 1.430 1.430 200,000 286,000 1.4300 0.636 0.623 0.645 0.636 0.636 449,485 0.6363 0.00%
2023-09-06 0 1.430 1.430 1.490 - - 0 0 - 0.636 0.636 0.663 - - 0 - 0.00%
2023-09-05 0 1.430 1.400 1.440 1.400 1.430 22,000 31,030 1.4105 0.636 0.623 0.641 0.623 0.636 49,443 0.6276 -1.38%
2023-09-04 0 1.450 1.440 1.460 1.410 1.450 873,710 1,254,389 1.4357 0.645 0.641 0.650 0.627 0.645 1,963,596 0.6388 -0.68%
2023-08-31 0 1.460 1.460 1.490 1.450 1.510 29,000 42,470 1.4645 0.650 0.650 0.663 0.645 0.672 65,175 0.6516 3.55%
2023-08-30 0 1.410 1.410 1.470 1.400 1.510 439,000 625,930 1.4258 0.627 0.627 0.654 0.623 0.672 986,619 0.6344 -8.44%
2023-08-29 0 1.540 1.530 1.540 1.530 1.540 11,000 16,840 1.5309 0.685 0.681 0.685 0.681 0.685 24,722 0.6812 1.32%
2023-08-28 0 1.520 1.520 1.610 1.500 1.520 145,000 220,260 1.5190 0.676 0.676 0.716 0.667 0.676 325,876 0.6759 -1.30%
2023-08-25 0 1.540 1.540 1.630 - - 0 0 - 0.685 0.685 0.725 - - 0 - 0.00%
2023-08-24 0 1.540 1.530 1.600 1.500 1.600 38,000 57,860 1.5226 0.685 0.681 0.712 0.667 0.712 85,402 0.6775 -6.10%
2023-08-23 0 1.640 1.580 1.640 1.640 1.640 17,000 27,880 1.6400 0.730 0.703 0.730 0.730 0.730 38,206 0.7297 0.00%
2023-08-22 0 1.640 1.600 1.640 1.640 1.640 8,000 13,120 1.6400 0.730 0.712 0.730 0.730 0.730 17,979 0.7297 0.00%
2023-08-21 0 1.640 1.560 1.650 - - 0 0 - 0.730 0.694 0.734 - - 0 - 0.00%
2023-08-18 0 1.640 1.640 1.730 - - 0 0 - 0.730 0.730 0.770 - - 0 - 0.00%
2023-08-17 0 1.640 1.610 1.640 1.640 1.640 3,000 4,920 1.6400 0.730 0.716 0.730 0.730 0.730 6,742 0.7297 -0.61%
2023-08-16 0 1.650 1.550 1.800 - - 0 0 - 0.734 0.690 0.801 - - 0 - 0.00%
2023-08-15 0 1.650 1.600 1.800 - - 0 0 - 0.734 0.712 0.801 - - 0 - 0.00%
2023-08-14 0 1.650 1.600 1.800 - - 0 0 - 0.734 0.712 0.801 - - 0 - 0.00%
2023-08-11 0 1.650 1.610 1.800 - - 0 0 - 0.734 0.716 0.801 - - 0 - 0.00%
2023-08-10 0 1.650 1.600 1.650 1.650 1.650 7,000 11,550 1.6500 0.734 0.712 0.734 0.734 0.734 15,732 0.7342 -0.60%
2023-08-09 0 1.660 1.650 1.800 - - 0 0 - 0.739 0.734 0.801 - - 0 - 0.00%
2023-08-08 0 1.660 1.650 1.800 - - 0 0 - 0.739 0.734 0.801 - - 0 - 0.00%
2023-08-07 0 1.660 1.650 1.660 1.660 1.660 1,000 1,660 1.6600 0.739 0.734 0.739 0.739 0.739 2,247 0.7386 0.61%
2023-08-04 0 1.650 1.650 1.660 - - 0 0 - 0.734 0.734 0.739 - - 0 - 0.00%
2023-08-03 0 1.650 1.650 1.660 1.650 1.650 6,000 9,900 1.6500 0.734 0.734 0.739 0.734 0.734 13,485 0.7342 -0.60%
2023-08-02 0 1.660 1.650 1.660 - - 0 0 - 0.739 0.734 0.739 - - 0 - -0.60%
2023-08-01 0 1.670 1.670 1.680 1.670 1.680 29,000 48,630 1.6769 0.743 0.743 0.748 0.743 0.748 65,175 0.7461 -0.60%
2023-07-31 0 1.680 1.660 1.680 1.680 1.680 13,000 21,840 1.6800 0.748 0.739 0.748 0.748 0.748 29,216 0.7475 -0.59%
2023-07-28 0 1.690 1.670 1.900 - - 0 0 - 0.752 0.743 0.845 - - 0 - 0.00%
2023-07-27 0 1.690 1.690 1.900 - - 0 0 - 0.752 0.752 0.845 - - 0 - 0.60%
2023-07-26 0 1.680 1.650 1.900 - - 0 0 - 0.748 0.734 0.845 - - 0 - 0.00%
2023-07-25 0 1.680 1.650 1.900 - - 0 0 - 0.748 0.734 0.845 - - 0 - 0.00%
2023-07-24 0 1.680 1.650 1.890 - - 0 0 - 0.748 0.734 0.841 - - 0 - 0.00%
2023-07-21 0 1.680 1.670 1.900 - - 0 0 - 0.748 0.743 0.845 - - 0 - 0.00%
2023-07-20 0 1.680 1.680 1.920 1.670 1.700 108,000 183,570 1.6997 0.748 0.748 0.854 0.743 0.756 242,722 0.7563 -1.18%
2023-07-19 0 1.700 1.620 1.700 1.700 1.700 1,000 1,700 1.7000 0.756 0.721 0.756 0.756 0.756 2,247 0.7564 0.00%
2023-07-18 0 1.700 1.500 1.700 1.700 1.770 18,000 31,090 1.7272 0.756 0.667 0.756 0.756 0.788 40,454 0.7685 -3.95%
2023-07-14 0 1.770 1.770 1.950 - - 230 400 1.7391 0.788 0.788 0.868 - - 517 0.7738 0.00%
2023-07-13 0 1.770 1.770 1.950 - - 0 0 - 0.788 0.788 0.868 - - 0 - 0.00%
2023-07-12 0 1.770 1.770 1.950 1.770 1.780 10,000 17,770 1.7770 0.788 0.788 0.868 0.788 0.792 22,474 0.7907 -1.67%
2023-07-11 0 1.800 1.780 1.950 - - 0 0 - 0.801 0.792 0.868 - - 0 - 0.00%
2023-07-10 0 1.800 1.780 1.950 - - 0 0 - 0.801 0.792 0.868 - - 0 - 0.00%
2023-07-07 0 1.800 1.780 1.950 - - 0 0 - 0.801 0.792 0.868 - - 0 - 0.00%
2023-07-06 0 1.800 1.780 1.950 - - 0 0 - 0.801 0.792 0.868 - - 0 - 0.00%
2023-07-05 0 1.800 1.800 1.930 - - 0 0 - 0.801 0.801 0.859 - - 0 - 1.12%
2023-07-04 0 1.780 1.770 1.900 - - 0 0 - 0.792 0.788 0.845 - - 0 - 0.00%
2023-07-03 0 1.780 1.770 1.950 - - 0 0 - 0.792 0.788 0.868 - - 0 - 0.00%
2023-06-30 0 1.780 1.780 1.950 - - 0 0 - 0.792 0.792 0.868 - - 0 - 0.00%
2023-06-29 0 1.780 1.780 1.950 1.780 1.950 2,000 3,730 1.8650 0.792 0.792 0.868 0.792 0.868 4,495 0.8298 0.00%
2023-06-28 0 1.780 1.800 1.950 1.770 1.790 3,300 5,849 1.7724 0.792 0.801 0.868 0.788 0.796 7,416 0.7886 -8.72%
2023-06-27 0 1.950 1.790 2.170 - - 0 0 - 0.868 0.796 0.966 - - 0 - 0.00%
2023-06-26 0 1.950 1.790 2.150 - - 0 0 - 0.868 0.796 0.957 - - 0 - 0.00%
2023-06-23 0 1.950 1.800 2.180 - - 0 0 - 0.868 0.801 0.970 - - 0 - 0.00%
2023-06-21 0 1.950 1.790 1.950 - - 0 0 - 0.868 0.796 0.868 - - 0 - 0.00%
2023-06-20 0 1.950 1.790 1.950 - - 0 0 - 0.868 0.796 0.868 - - 0 - 0.00%
2023-06-19 0 1.950 1.790 1.950 - - 0 0 - 0.868 0.796 0.868 - - 0 - 0.00%
2023-06-16 0 1.950 1.800 1.950 1.950 1.950 6,000 11,700 1.9500 0.868 0.801 0.868 0.868 0.868 13,485 0.8677 2.63%
2023-06-15 0 1.900 1.780 1.950 - - 0 0 - 0.845 0.792 0.868 - - 0 - 0.00%
2023-06-14 0 1.900 1.780 1.950 - - 0 0 - 0.845 0.792 0.868 - - 0 - 0.00%
2023-06-13 0 1.900 1.790 1.950 1.900 1.900 1,000 1,900 1.9000 0.845 0.796 0.868 0.845 0.845 2,247 0.8454 0.00%
2023-06-12 0 1.900 1.780 1.970 1.780 1.900 6,500 11,660 1.7938 0.845 0.792 0.877 0.792 0.845 14,608 0.7982 3.83%
2023-06-09 0 1.830 1.790 1.980 - - 0 0 - 0.814 0.796 0.881 - - 0 - 0.00%
2023-06-08 0 1.830 1.790 1.980 - - 0 0 - 0.814 0.796 0.881 - - 0 - 0.00%
2023-06-07 0 1.830 1.790 1.980 - - 660 1,148 1.7394 0.814 0.796 0.881 - - 1,483 0.7740 0.00%
2023-06-06 0 1.830 1.830 1.980 1.820 1.820 2,000 3,640 1.8200 0.814 0.814 0.881 0.810 0.810 4,495 0.8098 -2.66%
2023-06-05 0 1.880 1.870 1.980 - - 0 0 - 0.837 0.832 0.881 - - 0 - 0.00%
2023-06-02 0 1.880 1.820 1.980 - - 0 0 - 0.837 0.810 0.881 - - 0 - 0.00%
2023-06-01 0 1.880 1.820 1.980 - - 0 0 - 0.837 0.810 0.881 - - 0 - 0.00%
2023-05-31 0 1.880 1.850 1.980 - - 0 0 - 0.837 0.823 0.881 - - 0 - 0.00%
2023-05-30 0 1.880 1.850 2.030 - - 0 0 - 0.837 0.823 0.903 - - 0 - 0.00%
2023-05-29 0 1.880 1.880 2.030 1.880 1.880 5,000 9,400 1.8800 0.837 0.837 0.903 0.837 0.837 11,237 0.8365 -8.29%
2023-05-25 0 2.050 1.880 2.050 - - 0 0 - 0.912 0.837 0.912 - - 0 - 0.00%
2023-05-24 0 2.050 1.880 2.050 - - 0 0 - 0.912 0.837 0.912 - - 0 - 0.00%
2023-05-23 0 2.050 1.900 2.050 2.060 2.060 6,000 12,360 2.0600 0.912 0.845 0.912 0.917 0.917 13,485 0.9166 7.89%
2023-05-22 0 1.900 1.870 2.040 - - 0 0 - 0.845 0.832 0.908 - - 0 - 0.00%
2023-05-19 0 1.900 1.900 2.050 1.860 1.990 2,000 3,850 1.9250 0.845 0.845 0.912 0.828 0.885 4,495 0.8565 -2.06%
2023-05-18 0 1.940 1.920 1.990 1.940 1.940 41,000 79,540 1.9400 0.863 0.854 0.885 0.863 0.863 92,144 0.8632 2.11%
2023-05-17 0 1.900 1.940 2.020 1.880 2.080 148,000 283,740 1.9172 0.845 0.863 0.899 0.837 0.926 332,619 0.8530 0.00%
2023-05-16 0 1.900 1.850 2.020 1.900 1.900 4,125 7,826 1.8972 0.845 0.823 0.899 0.845 0.845 9,271 0.8442 0.00%
2023-05-15 0 1.900 1.850 2.020 - - 0 0 - 0.845 0.823 0.899 - - 0 - 0.00%
2023-05-12 0 1.900 1.850 2.020 - - 0 0 - 0.845 0.823 0.899 - - 0 - 0.00%
2023-05-11 0 1.900 1.850 2.020 1.900 1.900 14,000 26,600 1.9000 0.845 0.823 0.899 0.845 0.845 31,464 0.8454 0.00%
2023-05-10 0 1.900 1.870 1.900 - - 0 0 - 0.845 0.832 0.845 - - 0 - 0.00%
2023-05-09 0 1.900 1.850 1.900 1.900 1.900 45,000 85,500 1.9000 0.845 0.823 0.845 0.845 0.845 101,134 0.8454 0.00%
2023-05-08 0 1.900 1.850 1.900 - - 0 0 - 0.845 0.823 0.845 - - 0 - 0.00%
2023-05-05 0 1.900 1.860 1.900 - - 0 0 - 0.845 0.828 0.845 - - 0 - 0.00%
2023-05-04 0 1.900 1.850 1.900 1.900 1.900 14,000 26,600 1.9000 0.845 0.823 0.845 0.845 0.845 31,464 0.8454 0.00%
2023-05-03 0 1.900 1.850 1.900 1.870 1.900 36,000 68,340 1.8983 0.845 0.823 0.845 0.832 0.845 80,907 0.8447 0.00%
2023-05-02 0 1.900 1.870 1.900 1.880 1.900 13,000 24,680 1.8985 0.845 0.832 0.845 0.837 0.845 29,216 0.8447 -4.04%
2023-04-28 0 1.980 1.900 1.980 1.980 1.980 8,000 15,840 1.9800 0.881 0.845 0.881 0.881 0.881 17,979 0.8810 0.00%
2023-04-27 0 1.980 1.960 1.980 1.930 1.980 31,000 61,330 1.9784 0.881 0.872 0.881 0.859 0.881 69,670 0.8803 0.00%
2023-04-26 0 1.980 1.980 2.000 1.950 2.000 29,000 57,920 1.9972 0.881 0.881 0.890 0.868 0.890 65,175 0.8887 -1.98%
2023-04-25 0 2.020 1.740 2.050 - - 0 0 - 0.899 0.774 0.912 - - 0 - 0.00%
2023-04-24 0 2.020 2.020 2.160 2.020 2.020 49,000 98,980 2.0200 0.899 0.899 0.961 0.899 0.899 110,124 0.8988 0.50%
2023-04-21 0 2.010 2.010 2.200 2.010 2.020 49,000 98,940 2.0192 0.894 0.894 0.979 0.894 0.899 110,124 0.8984 -8.22%
2023-04-20 0 2.190 2.010 2.200 - - 0 0 - 0.974 0.894 0.979 - - 0 - 0.00%
2023-04-19 0 2.190 2.030 2.190 - - 0 0 - 0.974 0.903 0.974 - - 0 - -0.90%
2023-04-18 0 2.210 1.950 2.210 - - 0 0 - 0.983 0.868 0.983 - - 0 - 0.00%
2023-04-17 0 2.210 1.980 2.210 - - 0 0 - 0.983 0.881 0.983 - - 0 - 0.00%
2023-04-14 0 2.210 2.000 2.210 - - 0 0 - 0.983 0.890 0.983 - - 0 - 0.00%
2023-04-13 0 2.210 2.160 2.190 - - 0 0 - 0.983 0.961 0.974 - - 0 - 0.00%
2023-04-12 0 2.210 2.160 2.210 - - 0 0 - 0.983 0.961 0.983 - - 0 - 0.00%
2023-04-11 0 2.210 2.170 2.210 2.170 2.210 12,000 26,480 2.2067 0.983 0.966 0.983 0.966 0.983 26,969 0.9819 0.00%
2023-04-06 0 2.210 2.170 2.210 2.200 2.210 5,000 11,040 2.2080 0.983 0.966 0.983 0.979 0.983 11,237 0.9825 0.00%
2023-04-04 0 2.210 2.170 2.450 - - 0 0 - 0.983 0.966 1.090 - - 0 - 0.00%
2023-04-03 0 2.210 2.170 2.440 - - 0 0 - 0.983 0.966 1.086 - - 0 - 0.00%
2023-03-31 0 2.210 2.210 2.490 2.210 2.220 13,000 28,740 2.2108 0.983 0.983 1.108 0.983 0.988 29,216 0.9837 -1.78%
2023-03-30 0 2.250 2.210 2.450 - - 0 0 - 1.001 0.983 1.090 - - 0 - 0.00%
2023-03-29 0 2.250 2.160 2.490 - - 0 0 - 1.001 0.961 1.108 - - 0 - 0.00%
2023-03-28 0 2.250 2.160 2.250 - - 127 273 2.1496 1.001 0.961 1.001 - - 285 0.9565 0.00%
2023-03-27 0 2.250 2.210 2.490 - - 0 0 - 1.001 0.983 1.108 - - 0 - 0.00%
2023-03-24 0 2.250 2.160 2.490 - - 0 0 - 1.001 0.961 1.108 - - 0 - 0.00%
2023-03-23 0 2.250 2.160 2.490 - - 0 0 - 1.001 0.961 1.108 - - 0 - 0.00%
2023-03-22 0 2.250 2.190 2.250 - - 0 0 - 1.001 0.974 1.001 - - 0 - 0.00%
2023-03-21 0 2.250 2.180 2.250 2.100 2.310 9,000 19,930 2.2144 1.001 0.970 1.001 0.934 1.028 20,227 0.9853 -2.60%
2023-03-20 0 2.310 2.150 2.330 - - 0 0 - 1.028 0.957 1.037 - - 0 - 0.00%
2023-03-17 0 2.310 2.200 2.310 2.310 2.310 14,000 32,340 2.3100 1.028 0.979 1.028 1.028 1.028 31,464 1.0278 -1.70%
2023-03-16 0 2.350 2.150 2.240 - - 400 920 2.3000 1.046 0.957 0.997 - - 899 1.0234 0.00%
2023-03-15 0 2.350 2.210 2.470 - - 0 0 - 1.046 0.983 1.099 - - 0 - 0.00%
2023-03-14 0 2.350 2.250 2.470 2.350 2.350 1,000 2,350 2.3500 1.046 1.001 1.099 1.046 1.046 2,247 1.0456 7.31%
2023-03-13 0 2.190 2.190 2.470 2.160 2.160 1,250 2,692 2.1536 0.974 0.974 1.099 0.961 0.961 2,809 0.9583 -3.10%
2023-03-10 0 2.260 2.160 2.300 2.260 2.260 4,000 9,040 2.2600 1.006 0.961 1.023 1.006 1.006 8,990 1.0056 -1.74%
2023-03-09 0 2.300 2.290 2.420 - - 0 0 - 1.023 1.019 1.077 - - 0 - 0.00%
2023-03-08 0 2.300 2.260 2.460 - - 0 0 - 1.023 1.006 1.095 - - 0 - 0.00%
2023-03-07 0 2.300 2.260 2.470 2.300 2.300 3,000 6,900 2.3000 1.023 1.006 1.099 1.023 1.023 6,742 1.0234 -4.17%
2023-03-06 0 2.400 2.220 2.400 - - 0 0 - 1.068 0.988 1.068 - - 0 - 0.00%
2023-03-03 0 2.400 2.220 2.400 - - 12 25 2.0833 1.068 0.988 1.068 - - 27 0.9270 0.00%
2023-03-02 0 2.400 2.280 2.400 2.400 2.400 23,200 55,228 2.3805 1.068 1.014 1.068 1.068 1.068 52,140 1.0592 0.00%
2023-03-01 0 2.400 2.220 2.400 2.400 2.400 5,000 12,000 2.4000 1.068 0.988 1.068 1.068 1.068 11,237 1.0679 0.00%
2023-02-28 0 2.400 2.220 2.500 - - 0 0 - 1.068 0.988 1.112 - - 0 - 0.00%
2023-02-27 0 2.400 2.220 2.500 - - 0 0 - 1.068 0.988 1.112 - - 0 - 0.00%
2023-02-24 0 2.400 - 2.500 - - 0 0 - 1.068 - 1.112 - - 0 - 0.00%
2023-02-23 0 2.400 2.240 2.400 2.400 2.400 2,000 4,800 2.4000 1.068 0.997 1.068 1.068 1.068 4,495 1.0679 0.00%
2023-02-22 0 2.400 2.400 2.500 - - 0 0 - 1.068 1.068 1.112 - - 0 - 0.00%
2023-02-21 0 2.400 2.220 2.400 - - 0 0 - 1.068 0.988 1.068 - - 0 - 0.00%
2023-02-20 0 2.400 2.220 2.400 2.400 2.400 10,000 24,000 2.4000 1.068 0.988 1.068 1.068 1.068 22,474 1.0679 0.00%
2023-02-17 0 2.400 2.220 2.510 - - 0 0 - 1.068 0.988 1.117 - - 0 - 0.00%
2023-02-16 0 2.400 2.220 2.400 - - 0 0 - 1.068 0.988 1.068 - - 0 - 0.00%
2023-02-15 0 2.400 2.400 2.520 - - 0 0 - 1.068 1.068 1.121 - - 0 - 0.00%
2023-02-14 0 2.400 2.400 2.520 - - 0 0 - 1.068 1.068 1.121 - - 0 - 0.00%
2023-02-13 0 2.400 2.400 2.530 2.400 2.400 2,000 4,800 2.4000 1.068 1.068 1.126 1.068 1.068 4,495 1.0679 0.00%
2023-02-10 0 2.400 2.400 2.500 - - 0 0 - 1.068 1.068 1.112 - - 0 - 0.00%
2023-02-09 0 2.400 2.400 2.570 2.400 2.430 9,000 21,780 2.4200 1.068 1.068 1.144 1.068 1.081 20,227 1.0768 -7.69%
2023-02-08 0 2.600 2.430 2.600 - - 0 0 - 1.157 1.081 1.157 - - 0 - 0.00%
2023-02-07 0 2.600 2.430 2.600 - - 0 0 - 1.157 1.081 1.157 - - 0 - 0.00%
2023-02-06 0 2.600 2.430 2.600 - - 0 0 - 1.157 1.081 1.157 - - 0 - 0.00%
2023-02-03 0 2.600 2.440 2.600 - - 0 0 - 1.157 1.086 1.157 - - 0 - 0.00%
2023-02-02 0 2.600 2.440 2.600 2.600 2.600 1,000 2,600 2.6000 1.157 1.086 1.157 1.157 1.157 2,247 1.1569 0.00%
2023-02-01 0 2.600 2.420 2.600 - - 0 0 - 1.157 1.077 1.157 - - 0 - 0.00%
2023-01-31 0 2.600 2.510 2.600 2.500 2.600 17,000 43,200 2.5412 1.157 1.117 1.157 1.112 1.157 38,206 1.1307 4.00%
2023-01-30 0 2.500 2.320 2.600 - - 0 0 - 1.112 1.032 1.157 - - 0 - 0.00%
2023-01-27 0 2.500 2.410 2.600 - - 0 0 - 1.112 1.072 1.157 - - 0 - 0.00%
2023-01-26 0 2.500 2.410 2.500 - - 0 0 - 1.112 1.072 1.112 - - 0 - 0.00%
2023-01-20 0 2.500 2.410 2.600 2.500 2.500 3,000 7,500 2.5000 1.112 1.072 1.157 1.112 1.112 6,742 1.1124 0.00%
2023-01-19 0 2.500 2.410 2.600 - - 0 0 - 1.112 1.072 1.157 - - 0 - 0.00%
2023-01-18 0 2.500 2.500 2.600 2.500 2.500 7,000 17,500 2.5000 1.112 1.112 1.157 1.112 1.112 15,732 1.1124 0.00%
2023-01-17 0 2.500 2.500 2.600 2.500 2.500 3,000 7,500 2.5000 1.112 1.112 1.157 1.112 1.112 6,742 1.1124 -1.96%
2023-01-16 0 2.550 2.500 2.600 2.550 2.550 1,000 2,550 2.5500 1.135 1.112 1.157 1.135 1.135 2,247 1.1346 -3.77%
2023-01-13 0 2.650 2.420 2.650 - - 0 0 - 1.179 1.077 1.179 - - 0 - -2.21%
2023-01-12 0 2.710 2.600 2.710 2.410 2.710 7,000 18,670 2.6671 1.206 1.157 1.206 1.072 1.206 15,732 1.1868 -0.73%
2023-01-11 0 2.730 2.410 2.730 - - 0 0 - 1.215 1.072 1.215 - - 0 - 0.00%
2023-01-10 0 2.730 2.410 2.800 - - 0 0 - 1.215 1.072 1.246 - - 0 - 0.00%
2023-01-09 0 2.730 2.490 2.730 - - 0 0 - 1.215 1.108 1.215 - - 0 - -0.36%
2023-01-06 0 2.740 2.410 2.740 - - 0 0 - 1.219 1.072 1.219 - - 0 - 0.00%
2023-01-05 0 2.740 2.410 2.740 - - 0 0 - 1.219 1.072 1.219 - - 0 - 0.00%
2023-01-04 0 2.740 2.480 2.800 - - 0 0 - 1.219 1.103 1.246 - - 0 - 0.00%
2023-01-03 0 2.740 - 2.800 - - 0 0 - 1.219 - 1.246 - - 0 - 0.00%
2022-12-30 0 2.740 2.470 2.740 2.400 2.780 5,188 12,883 2.4832 1.219 1.099 1.219 1.068 1.237 11,660 1.1049 3.40%
2022-12-29 0 2.650 2.400 2.840 - - 0 0 - 1.179 1.068 1.264 - - 0 - 0.00%
2022-12-28 0 2.650 2.400 2.840 - - 0 0 - 1.179 1.068 1.264 - - 0 - 0.00%
2022-12-23 0 2.650 2.400 2.840 - - 0 0 - 1.179 1.068 1.264 - - 0 - 0.00%
2022-12-22 0 2.650 2.430 2.840 - - 0 0 - 1.179 1.081 1.264 - - 0 - 0.00%
2022-12-21 0 2.650 2.430 2.980 - - 0 0 - 1.179 1.081 1.326 - - 0 - 0.00%
2022-12-20 0 2.650 2.400 2.900 - - 0 0 - 1.179 1.068 1.290 - - 0 - 0.00%
2022-12-19 0 2.650 2.400 2.800 - - 0 0 - 1.179 1.068 1.246 - - 0 - 0.00%
2022-12-16 0 2.650 2.400 2.730 - - 0 0 - 1.179 1.068 1.215 - - 0 - 0.00%
2022-12-15 0 2.650 2.400 2.730 - - 0 0 - 1.179 1.068 1.215 - - 0 - 0.00%
2022-12-14 0 2.650 2.400 2.720 - - 0 0 - 1.179 1.068 1.210 - - 0 - 0.00%
2022-12-13 0 2.650 2.400 - - - 0 0 - 1.179 1.068 - - - 0 - 0.00%
2022-12-12 0 2.650 2.400 - - - 0 0 - 1.179 1.068 - - - 0 - 0.00%
2022-12-09 0 2.650 2.450 2.700 - - 0 0 - 1.179 1.090 1.201 - - 0 - 0.00%
2022-12-08 0 2.650 2.450 2.700 - - 0 0 - 1.179 1.090 1.201 - - 0 - 0.00%
2022-12-07 0 2.650 2.500 2.700 2.650 2.650 1,000 2,650 2.6500 1.179 1.112 1.201 1.179 1.179 2,247 1.1791 6.00%
2022-12-06 0 2.500 2.400 2.650 - - 0 0 - 1.112 1.068 1.179 - - 0 - 0.00%
2022-12-05 0 2.500 2.400 2.650 - - 0 0 - 1.112 1.068 1.179 - - 0 - 0.00%
2022-12-02 0 2.500 - 2.650 - - 0 0 - 1.112 - 1.179 - - 0 - 0.00%
2022-12-01 0 2.500 2.400 2.650 - - 0 0 - 1.112 1.068 1.179 - - 0 - 0.00%
2022-11-30 0 2.500 2.400 2.650 - - 0 0 - 1.112 1.068 1.179 - - 0 - 0.00%
2022-11-29 0 2.500 2.400 2.650 2.500 2.500 20,000 50,000 2.5000 1.112 1.068 1.179 1.112 1.112 44,948 1.1124 0.00%
2022-11-28 0 2.500 - 2.650 - - 0 0 - 1.112 - 1.179 - - 0 - 0.00%
2022-11-25 0 2.500 2.440 2.650 - - 0 0 - 1.112 1.086 1.179 - - 0 - 0.00%
2022-11-24 0 2.500 2.400 2.650 - - 0 0 - 1.112 1.068 1.179 - - 0 - 0.00%
2022-11-23 0 2.500 2.420 2.650 - - 0 0 - 1.112 1.077 1.179 - - 0 - 0.00%
2022-11-22 0 2.500 2.410 2.650 - - 0 0 - 1.112 1.072 1.179 - - 0 - 0.00%
2022-11-21 0 2.500 2.430 2.580 2.500 2.500 2,000 5,000 2.5000 1.112 1.081 1.148 1.112 1.112 4,495 1.1124 1.21%
2022-11-18 0 2.470 2.400 2.500 - - 0 0 - 1.099 1.068 1.112 - - 0 - 0.00%
2022-11-17 0 2.470 2.120 2.650 - - 0 0 - 1.099 0.943 1.179 - - 0 - 0.00%
2022-11-16 0 2.470 2.430 2.650 - - 0 0 - 1.099 1.081 1.179 - - 0 - 0.00%
2022-11-15 0 2.470 2.430 2.650 - - 0 0 - 1.099 1.081 1.179 - - 0 - 0.00%
2022-11-14 0 2.470 2.430 2.650 - - 0 0 - 1.099 1.081 1.179 - - 0 - 0.00%
2022-11-11 0 2.470 2.400 2.650 - - 0 0 - 1.099 1.068 1.179 - - 0 - 0.00%
2022-11-10 0 2.470 2.210 2.650 - - 0 0 - 1.099 0.983 1.179 - - 0 - 0.00%
2022-11-09 0 2.470 2.420 2.650 - - 0 0 - 1.099 1.077 1.179 - - 0 - 0.00%
2022-11-08 0 2.470 2.470 2.650 2.430 2.460 11,000 26,760 2.4327 1.099 1.099 1.179 1.081 1.095 24,722 1.0825 0.00%
2022-11-07 0 2.470 2.430 2.650 - - 0 0 - 1.099 1.081 1.179 - - 0 - 0.00%
2022-11-04 0 2.470 2.470 2.600 2.460 2.600 22,000 57,060 2.5936 1.099 1.099 1.157 1.095 1.157 49,443 1.1540 -5.00%
2022-11-03 0 2.600 2.450 2.610 - - 0 0 - 1.157 1.090 1.161 - - 0 - 0.00%
2022-11-02 0 2.600 2.280 2.600 - - 0 0 - 1.157 1.014 1.157 - - 0 - 0.00%
2022-11-01 0 2.600 2.500 2.640 - - 0 0 - 1.157 1.112 1.175 - - 0 - 0.00%
2022-10-31 0 2.600 2.500 2.780 - - 0 0 - 1.157 1.112 1.237 - - 0 - 0.00%
2022-10-28 0 2.600 2.500 2.600 - - 0 0 - 1.157 1.112 1.157 - - 0 - -0.76%
2022-10-27 0 2.620 2.500 2.780 2.600 2.620 16,000 41,640 2.6025 1.166 1.112 1.237 1.157 1.166 35,959 1.1580 -2.24%
2022-10-26 0 2.680 2.620 2.780 2.680 2.710 2,000 5,390 2.6950 1.192 1.166 1.237 1.192 1.206 4,495 1.1992 -1.11%
2022-10-25 0 2.710 2.600 2.780 - - 0 0 - 1.206 1.157 1.237 - - 0 - 0.00%
2022-10-24 0 2.710 2.620 2.770 - - 0 0 - 1.206 1.166 1.233 - - 0 - 0.00%
2022-10-21 0 2.710 2.700 2.760 - - 0 0 - 1.206 1.201 1.228 - - 0 - 0.00%
2022-10-20 0 2.710 2.640 2.770 2.710 2.720 77,000 208,690 2.7103 1.206 1.175 1.233 1.206 1.210 173,052 1.2059 -3.21%
2022-10-19 0 2.800 2.720 2.800 - - 0 0 - 1.246 1.210 1.246 - - 0 - -0.36%
2022-10-18 0 2.810 2.710 2.870 - - 0 0 - 1.250 1.206 1.277 - - 0 - 0.00%
2022-10-17 0 2.810 2.710 2.940 - - 0 0 - 1.250 1.206 1.308 - - 0 - 0.00%
2022-10-14 0 2.810 2.710 2.960 - - 0 0 - 1.250 1.206 1.317 - - 0 - 0.00%
2022-10-13 0 2.810 2.700 2.810 2.770 2.810 11,000 30,750 2.7955 1.250 1.201 1.250 1.233 1.250 24,722 1.2438 4.07%
2022-10-12 0 2.700 2.600 2.700 - - 0 0 - 1.201 1.157 1.201 - - 0 - 0.00%
2022-10-11 0 2.700 2.640 2.700 2.700 2.700 4,000 10,800 2.7000 1.201 1.175 1.201 1.201 1.201 8,990 1.2014 -3.57%
2022-10-10 0 2.800 2.700 2.800 2.800 2.800 10,000 28,000 2.8000 1.246 1.201 1.246 1.246 1.246 22,474 1.2459 0.00%
2022-10-07 0 2.800 2.700 2.810 - - 0 0 - 1.246 1.201 1.250 - - 0 - 0.00%
2022-10-06 0 2.800 2.700 2.810 - - 0 0 - 1.246 1.201 1.250 - - 0 - 0.00%
2022-10-05 0 2.800 2.700 2.800 2.800 2.810 10,000 28,010 2.8010 1.246 1.201 1.246 1.246 1.250 22,474 1.2463 0.00%
2022-10-03 0 2.800 2.700 2.800 2.790 2.800 10,000 27,990 2.7990 1.246 1.201 1.246 1.241 1.246 22,474 1.2454 0.36%
2022-09-30 0 2.790 2.650 2.790 2.700 2.800 14,600 40,074 2.7448 1.241 1.179 1.241 1.201 1.246 32,812 1.2213 3.33%
2022-09-29 0 2.700 2.600 2.750 2.700 2.750 4,000 10,850 2.7125 1.201 1.157 1.224 1.201 1.224 8,990 1.2069 -3.91%
2022-09-28 0 2.810 2.750 2.810 2.800 2.810 10,000 28,090 2.8090 1.250 1.224 1.250 1.246 1.250 22,474 1.2499 0.36%
2022-09-27 0 2.800 2.600 2.800 2.700 2.810 20,000 55,380 2.7690 1.246 1.157 1.246 1.201 1.250 44,948 1.2321 1.82%
2022-09-26 0 2.750 2.700 2.750 2.750 2.800 11,000 30,540 2.7764 1.224 1.201 1.224 1.224 1.246 24,722 1.2354 -0.72%
2022-09-23 0 2.770 2.700 2.770 2.750 2.810 71,000 195,590 2.7548 1.233 1.201 1.233 1.224 1.250 159,567 1.2258 0.73%
2022-09-22 0 2.750 2.750 2.810 2.750 2.810 32,000 88,070 2.7522 1.224 1.224 1.250 1.224 1.250 71,918 1.2246 -2.14%
2022-09-21 0 2.810 2.810 2.900 - - 0 0 - 1.250 1.250 1.290 - - 0 - 0.00%
2022-09-20 0 2.810 2.810 3.020 2.810 2.810 1,000 2,810 2.8100 1.250 1.250 1.344 1.250 1.250 2,247 1.2503 0.36%
2022-09-19 0 2.800 2.710 2.800 2.700 2.810 11,000 30,590 2.7809 1.246 1.206 1.246 1.201 1.250 24,722 1.2374 -0.36%
2022-09-16 0 2.810 2.810 2.830 2.750 2.810 559,000 1,537,510 2.7505 1.250 1.250 1.259 1.224 1.250 1,256,309 1.2238 0.36%
2022-09-15 0 2.800 2.750 2.800 2.750 2.810 40,000 110,470 2.7618 1.246 1.224 1.246 1.224 1.250 89,897 1.2289 -0.36%
2022-09-14 0 2.810 2.700 2.810 2.750 2.810 53,000 146,330 2.7609 1.250 1.201 1.250 1.224 1.250 119,113 1.2285 0.00%
2022-09-13 0 2.810 2.810 2.900 2.750 2.810 103,030 283,643 2.7530 1.250 1.250 1.290 1.224 1.250 231,552 1.2250 2.18%
2022-09-09 0 2.750 2.810 3.040 2.600 2.810 2,280 6,182 2.7114 1.224 1.250 1.353 1.157 1.250 5,124 1.2065 -2.14%
2022-09-08 0 2.810 2.810 3.000 - - 0 0 - 1.250 1.250 1.335 - - 0 - 0.00%
2022-09-07 0 2.810 2.810 3.040 - - 0 0 - 1.250 1.250 1.353 - - 0 - 0.00%
2022-09-06 0 2.810 2.810 3.000 - - 0 0 - 1.250 1.250 1.335 - - 0 - 0.00%
2022-09-05 0 2.810 2.810 3.000 - - 0 0 - 1.250 1.250 1.335 - - 0 - 0.00%
2022-09-02 0 2.810 2.810 3.040 - - 0 0 - 1.250 1.250 1.353 - - 0 - 0.00%
2022-09-01 0 2.810 2.810 3.040 - - 0 0 - 1.250 1.250 1.353 - - 0 - 0.00%
2022-08-31 0 2.810 2.810 3.040 - - 0 0 - 1.250 1.250 1.353 - - 0 - 0.00%
2022-08-30 0 2.810 2.810 3.040 - - 0 0 - 1.250 1.250 1.353 - - 0 - 0.00%
2022-08-29 0 2.810 2.810 3.040 2.810 2.810 4,000 11,240 2.8100 1.250 1.250 1.353 1.250 1.250 8,990 1.2503 0.00%
2022-08-26 0 2.810 2.810 2.980 2.810 2.810 6,000 16,860 2.8100 1.250 1.250 1.326 1.250 1.250 13,485 1.2503 0.00%
2022-08-25 0 2.810 2.810 2.960 2.810 2.810 5,000 14,050 2.8100 1.250 1.250 1.317 1.250 1.250 11,237 1.2503 0.00%
2022-08-24 0 2.810 2.810 3.040 - - 0 0 - 1.250 1.250 1.353 - - 0 - 0.00%
2022-08-23 0 2.810 2.810 2.950 - - 0 0 - 1.250 1.250 1.313 - - 0 - 0.00%
2022-08-22 0 2.810 2.810 2.950 2.810 2.810 1,000 2,810 2.8100 1.250 1.250 1.313 1.250 1.250 2,247 1.2503 0.00%
2022-08-19 0 2.810 2.810 2.950 2.810 2.810 3,360 9,412 2.8012 1.250 1.250 1.313 1.250 1.250 7,551 1.2464 -0.35%
2022-08-18 0 2.820 2.810 2.950 2.820 2.820 5,000 14,100 2.8200 1.255 1.250 1.313 1.255 1.255 11,237 1.2548 0.00%
2022-08-17 0 2.820 2.810 3.160 2.820 2.820 5,000 14,100 2.8200 1.255 1.250 1.406 1.255 1.255 11,237 1.2548 0.00%
2022-08-16 0 2.820 2.810 3.160 - - 0 0 - 1.255 1.250 1.406 - - 0 - 0.00%
2022-08-15 0 2.820 2.810 3.160 - - 0 0 - 1.255 1.250 1.406 - - 0 - 0.00%
2022-08-12 0 2.820 2.810 3.160 - - 0 0 - 1.255 1.250 1.406 - - 0 - 0.00%
2022-08-11 0 2.820 2.810 3.160 - - 0 0 - 1.255 1.250 1.406 - - 0 - 0.00%
2022-08-10 0 2.820 2.810 3.160 - - 0 0 - 1.255 1.250 1.406 - - 0 - 0.00%
2022-08-09 0 2.820 2.810 3.160 2.820 2.820 1,220 3,431 2.8123 1.255 1.250 1.406 1.255 1.255 2,742 1.2513 0.00%
2022-08-08 0 2.820 2.810 3.160 - - 0 0 - 1.255 1.250 1.406 - - 0 - 0.00%
2022-08-05 0 2.820 2.810 3.160 - - 0 0 - 1.255 1.250 1.406 - - 0 - 0.00%
2022-08-04 0 2.820 2.810 - - - 0 0 - 1.255 1.250 - - - 0 - 0.00%
2022-08-03 0 2.820 2.810 2.950 2.820 2.820 6,000 16,920 2.8200 1.255 1.250 1.313 1.255 1.255 13,485 1.2548 -2.42%
2022-08-02 0 2.890 2.840 2.960 2.890 2.890 6,000 17,340 2.8900 1.286 1.264 1.317 1.286 1.286 13,485 1.2859 -2.36%
2022-08-01 0 2.960 2.820 2.960 - - 0 0 - 1.317 1.255 1.317 - - 0 - 0.00%
2022-07-29 0 2.960 2.750 2.960 - - 0 0 - 1.317 1.224 1.317 - - 0 - 0.00%
2022-07-28 0 2.960 2.750 2.960 - - 0 0 - 1.317 1.224 1.317 - - 0 - 0.00%
2022-07-27 0 2.960 2.760 3.150 - - 0 0 - 1.317 1.228 1.402 - - 0 - 0.00%
2022-07-26 0 2.960 2.760 3.160 - - 0 0 - 1.317 1.228 1.406 - - 0 - 0.00%
2022-07-25 0 2.960 2.750 3.160 - - 0 0 - 1.317 1.224 1.406 - - 0 - 0.00%
2022-07-22 0 2.960 2.750 2.960 - - 0 0 - 1.317 1.224 1.317 - - 0 - 0.00%
2022-07-21 0 2.960 2.960 3.200 2.750 2.970 37,000 108,450 2.9311 1.317 1.317 1.424 1.224 1.322 83,155 1.3042 5.34%
2022-07-20 0 2.810 2.810 2.980 - - 0 0 - 1.250 1.250 1.326 - - 0 - 0.00%
2022-07-19 0 2.810 2.810 2.980 - - 0 0 - 1.250 1.250 1.326 - - 0 - 0.00%
2022-07-18 0 2.810 2.810 2.970 - - 0 0 - 1.250 1.250 1.322 - - 0 - 0.00%
2022-07-15 0 2.810 2.810 2.980 - - 0 0 - 1.250 1.250 1.326 - - 0 - 0.00%
2022-07-14 0 2.810 2.810 2.980 - - 0 0 - 1.250 1.250 1.326 - - 0 - 0.00%
2022-07-13 0 2.810 2.810 2.980 - - 0 0 - 1.250 1.250 1.326 - - 0 - 0.00%
2022-07-12 0 2.810 2.810 2.850 - - 0 0 - 1.250 1.250 1.268 - - 0 - 0.00%
2022-07-11 0 2.810 2.810 2.980 2.810 2.810 10,000 28,100 2.8100 1.250 1.250 1.326 1.250 1.250 22,474 1.2503 0.00%
2022-07-08 0 2.810 2.810 2.980 - - 0 0 - 1.250 1.250 1.326 - - 0 - 0.00%
2022-07-07 0 2.810 2.770 2.980 2.800 2.810 14,000 39,300 2.8071 1.250 1.233 1.326 1.246 1.250 31,464 1.2490 0.36%
2022-07-06 0 2.800 2.760 2.800 2.800 2.810 10,000 28,020 2.8020 1.246 1.228 1.246 1.246 1.250 22,474 1.2468 0.00%
2022-07-05 0 2.800 2.760 2.800 2.790 2.800 10,395 29,072 2.7967 1.246 1.228 1.246 1.241 1.246 23,362 1.2444 0.00%
2022-07-04 0 2.800 2.750 2.800 2.800 2.810 11,000 30,880 2.8073 1.246 1.224 1.246 1.246 1.250 24,722 1.2491 0.00%
2022-06-30 0 2.800 2.750 2.800 2.800 2.810 10,200 28,554 2.7994 1.246 1.224 1.246 1.246 1.250 22,924 1.2456 0.00%
2022-06-29 0 2.800 2.750 2.800 2.780 2.810 10,000 28,040 2.8040 1.246 1.224 1.246 1.237 1.250 22,474 1.2477 0.00%
2022-06-28 0 2.800 2.750 2.800 2.790 2.810 10,980 30,715 2.7974 1.246 1.224 1.246 1.241 1.250 24,677 1.2447 -0.36%
2022-06-27 0 2.810 2.750 2.810 2.810 2.810 12,000 33,720 2.8100 1.250 1.224 1.250 1.250 1.250 26,969 1.2503 0.36%
2022-06-24 0 2.800 2.750 2.800 2.800 2.810 10,000 28,030 2.8030 1.246 1.224 1.246 1.246 1.250 22,474 1.2472 -0.36%
2022-06-23 0 2.810 2.750 2.810 2.810 2.810 10,000 28,100 2.8100 1.250 1.224 1.250 1.250 1.250 22,474 1.2503 0.00%
2022-06-22 0 2.810 2.810 2.870 - - 0 0 - 1.250 1.250 1.277 - - 0 - 0.00%
2022-06-21 0 2.810 2.750 2.810 2.750 2.810 30,000 83,060 2.7687 1.250 1.224 1.250 1.224 1.250 67,423 1.2319 0.00%
2022-06-20 0 2.810 2.810 2.890 2.810 2.810 1,000 2,810 2.8100 1.250 1.250 1.286 1.250 1.250 2,247 1.2503 0.00%
2022-06-17 0 2.810 2.810 2.880 - - 0 0 - 1.250 1.250 1.281 - - 0 - 0.00%
2022-06-16 0 2.810 2.810 2.850 2.810 2.810 3,000 8,430 2.8100 1.250 1.250 1.268 1.250 1.250 6,742 1.2503 0.00%
2022-06-15 0 2.810 2.810 2.870 2.810 2.810 2,528 7,082 2.8014 1.250 1.250 1.277 1.250 1.250 5,681 1.2465 0.00%
2022-06-14 0 2.810 2.810 2.890 2.810 2.810 2,000 5,620 2.8100 1.250 1.250 1.286 1.250 1.250 4,495 1.2503 0.00%
2022-06-13 0 2.810 2.810 2.890 2.810 2.810 3,000 8,370 2.7900 1.250 1.250 1.286 1.250 1.250 6,742 1.2414 1.08%
2022-06-10 0 2.820 2.810 2.890 2.820 2.820 1,000 2,820 2.8200 1.237 1.233 1.268 1.237 1.237 2,280 1.2370 0.00%
2022-06-09 0 2.820 2.810 2.820 2.830 2.830 1,372 3,826 2.7886 1.237 1.233 1.237 1.241 1.241 3,128 1.2232 0.36%
2022-06-08 0 2.810 2.810 2.930 - - 0 0 - 1.233 1.233 1.285 - - 0 - 0.00%
2022-06-07 0 2.810 2.810 2.930 - - 0 0 - 1.233 1.233 1.285 - - 0 - 0.00%
2022-06-06 0 2.810 2.810 2.930 - - 0 0 - 1.233 1.233 1.285 - - 0 - 0.00%
2022-06-02 0 2.810 2.810 2.880 - - 0 0 - 1.233 1.233 1.263 - - 0 - 0.00%
2022-06-01 0 2.810 2.810 2.890 - - 0 0 - 1.233 1.233 1.268 - - 0 - 0.00%
2022-05-31 0 2.810 2.810 2.910 - - 0 0 - 1.233 1.233 1.276 - - 0 - 0.00%
2022-05-30 0 2.810 2.810 2.910 - - 0 0 - 1.233 1.233 1.276 - - 0 - 0.00%
2022-05-27 0 2.810 2.810 2.920 - - 0 0 - 1.233 1.233 1.281 - - 0 - 0.00%
2022-05-26 0 2.810 2.810 2.920 2.750 2.810 21,000 57,850 2.7548 1.233 1.233 1.281 1.206 1.233 47,875 1.2084 0.00%
2022-05-25 0 2.810 2.810 2.920 - - 0 0 - 1.233 1.233 1.281 - - 0 - 0.00%
2022-05-24 0 2.810 2.810 2.920 2.750 2.810 40,000 110,170 2.7543 1.233 1.233 1.281 1.206 1.233 91,190 1.2081 0.00%
2022-05-23 0 2.810 2.750 2.810 2.760 2.810 11,000 30,860 2.8055 1.233 1.206 1.233 1.211 1.233 25,077 1.2306 0.00%
2022-05-20 0 2.810 2.810 2.890 2.810 2.810 4,000 11,240 2.8100 1.233 1.233 1.268 1.233 1.233 9,119 1.2326 0.00%
2022-05-19 0 2.810 2.750 2.810 2.750 2.810 38,000 105,010 2.7634 1.233 1.206 1.233 1.206 1.233 86,631 1.2122 0.00%
2022-05-18 0 2.810 2.750 2.810 2.750 2.810 14,748 41,174 2.7918 1.233 1.206 1.233 1.206 1.233 33,622 1.2246 0.00%
2022-05-17 0 2.810 2.810 2.880 2.750 2.810 3,000 8,310 2.7700 1.233 1.233 1.263 1.206 1.233 6,839 1.2150 0.00%
2022-05-16 0 2.810 2.810 2.900 - - 0 0 - 1.233 1.233 1.272 - - 0 - 0.00%
2022-05-13 0 2.810 2.810 2.890 - - 0 0 - 1.233 1.233 1.268 - - 0 - 0.36%
2022-05-12 0 2.800 2.810 2.830 2.810 2.810 4,000 11,240 2.8100 1.228 1.233 1.241 1.233 1.233 9,119 1.2326 -1.06%
2022-05-11 0 2.830 2.810 2.890 2.760 2.830 5,360 14,939 2.7871 1.241 1.233 1.268 1.211 1.241 12,220 1.2226 0.71%
2022-05-10 0 2.810 2.810 2.830 2.810 2.810 1,000 2,810 2.8100 1.233 1.233 1.241 1.233 1.233 2,280 1.2326 -0.35%
2022-05-06 0 2.820 2.810 2.870 - - 0 0 - 1.237 1.233 1.259 - - 0 - 0.00%
2022-05-05 0 2.820 2.810 2.870 - - 0 0 - 1.237 1.233 1.259 - - 0 - 0.00%
2022-05-04 0 2.820 2.810 2.880 2.750 2.820 20,000 55,590 2.7795 1.237 1.233 1.263 1.206 1.237 45,595 1.2192 0.36%
2022-05-03 0 2.810 2.810 2.900 2.810 2.810 1,600 4,472 2.7950 1.233 1.233 1.272 1.233 1.233 3,648 1.2260 0.00%
2022-04-29 0 2.810 2.810 2.820 - - 0 0 - 1.233 1.233 1.237 - - 0 - 0.00%
2022-04-28 0 2.810 2.810 2.820 2.750 2.810 77,200 215,494 2.7914 1.233 1.233 1.237 1.206 1.233 175,997 1.2244 0.36%
2022-04-27 0 2.800 2.750 2.800 2.780 2.830 22,000 61,450 2.7932 1.228 1.206 1.228 1.219 1.241 50,155 1.2252 -0.36%
2022-04-26 0 2.810 2.750 2.810 2.750 2.830 187,000 517,260 2.7661 1.233 1.206 1.233 1.206 1.241 426,315 1.2133 0.00%
2022-04-25 0 2.810 2.750 2.900 2.810 2.810 10,000 28,100 2.8100 1.233 1.206 1.272 1.233 1.233 22,798 1.2326 0.00%
2022-04-22 0 2.810 2.810 2.860 - - 0 0 - 1.233 1.233 1.255 - - 0 - 0.00%
2022-04-21 0 2.810 2.760 2.900 2.810 2.810 10,000 28,100 2.8100 1.233 1.211 1.272 1.233 1.233 22,798 1.2326 0.00%
2022-04-20 0 2.810 2.750 2.900 2.810 2.810 10,000 28,100 2.8100 1.233 1.206 1.272 1.233 1.233 22,798 1.2326 0.36%
2022-04-19 0 2.800 2.800 3.000 - - 0 0 - 1.228 1.228 1.316 - - 0 - 0.00%
2022-04-14 0 2.800 2.760 2.800 2.800 2.800 10,000 28,000 2.8000 1.228 1.211 1.228 1.228 1.228 22,798 1.2282 0.00%
2022-04-13 0 2.800 2.800 2.850 - - 0 0 - 1.228 1.228 1.250 - - 0 - 0.00%
2022-04-12 0 2.800 2.800 2.820 2.800 2.800 1,000 2,800 2.8000 1.228 1.228 1.237 1.228 1.228 2,280 1.2282 0.00%
2022-04-11 0 2.800 2.800 3.000 - - 0 0 - 1.228 1.228 1.316 - - 0 - 0.00%
2022-04-08 0 2.800 2.800 2.860 - - 0 0 - 1.228 1.228 1.255 - - 0 - 0.00%
2022-04-07 0 2.800 2.770 2.800 2.750 2.800 340,320 945,570 2.7785 1.228 1.215 1.228 1.206 1.228 775,848 1.2188 0.00%
2022-04-06 0 2.800 2.720 2.800 2.790 2.800 12,000 33,590 2.7992 1.228 1.193 1.228 1.224 1.228 27,357 1.2278 0.00%
2022-04-04 0 2.800 2.750 2.800 2.750 2.800 49,000 136,060 2.7767 1.228 1.206 1.228 1.206 1.228 111,708 1.2180 0.36%
2022-04-01 0 2.790 2.710 2.790 2.710 2.800 53,000 145,870 2.7523 1.224 1.189 1.224 1.189 1.228 120,827 1.2073 0.36%
2022-03-31 0 2.780 2.720 2.780 2.750 2.800 46,528 128,340 2.7583 1.219 1.193 1.219 1.206 1.228 106,073 1.2099 2.21%
2022-03-30 0 2.720 2.700 2.780 2.720 2.800 40,000 109,600 2.7400 1.193 1.184 1.219 1.193 1.228 91,190 1.2019 -2.86%
2022-03-29 0 2.800 2.730 2.800 2.800 2.800 12,000 33,600 2.8000 1.228 1.197 1.228 1.228 1.228 27,357 1.2282 2.19%
2022-03-28 0 2.740 2.740 2.790 2.740 2.800 30,600 84,402 2.7582 1.202 1.202 1.224 1.202 1.228 69,761 1.2099 -2.14%
2022-03-25 0 2.800 2.700 2.800 2.800 2.800 16,000 44,800 2.8000 1.228 1.184 1.228 1.228 1.228 36,476 1.2282 3.70%
2022-03-24 0 2.700 2.700 2.780 2.700 2.800 23,000 63,210 2.7483 1.184 1.184 1.219 1.184 1.228 52,434 1.2055 -0.37%
2022-03-23 0 2.710 2.710 2.800 2.710 2.800 16,000 44,260 2.7663 1.189 1.189 1.228 1.189 1.228 36,476 1.2134 -3.21%
2022-03-22 0 2.800 2.730 2.800 2.800 2.800 11,000 30,800 2.8000 1.228 1.197 1.228 1.228 1.228 25,077 1.2282 0.36%
2022-03-21 0 2.790 2.670 2.790 2.670 2.800 63,000 169,340 2.6879 1.224 1.171 1.224 1.171 1.228 143,625 1.1790 4.10%
2022-03-18 0 2.680 2.680 2.770 2.660 2.800 30,000 81,420 2.7140 1.176 1.176 1.215 1.167 1.228 68,393 1.1905 -2.90%
2022-03-17 0 2.760 2.670 2.760 2.700 2.760 12,000 32,880 2.7400 1.211 1.171 1.211 1.184 1.211 27,357 1.2019 6.15%
2022-03-16 0 2.600 2.600 2.680 2.600 2.700 165,080 439,074 2.6598 1.140 1.140 1.176 1.140 1.184 376,343 1.1667 0.78%
2022-03-15 0 2.580 2.580 2.660 2.580 2.690 164,000 436,520 2.6617 1.132 1.132 1.167 1.132 1.180 373,881 1.1675 -0.77%
2022-03-14 0 2.600 2.550 2.690 2.600 2.790 180,000 479,600 2.6644 1.140 1.119 1.180 1.140 1.224 410,357 1.1687 -2.62%
2022-03-11 0 2.670 2.670 2.720 2.670 2.790 78,000 210,970 2.7047 1.171 1.171 1.193 1.171 1.224 177,821 1.1864 -0.37%
2022-03-10 0 2.680 2.680 2.790 2.680 2.790 26,000 70,790 2.7227 1.176 1.176 1.224 1.176 1.224 59,274 1.1943 0.75%
2022-03-09 0 2.660 2.520 2.660 2.600 2.800 169,000 450,550 2.6660 1.167 1.105 1.167 1.140 1.228 385,279 1.1694 -1.48%
2022-03-08 0 2.700 2.600 2.740 2.660 2.800 172,000 459,150 2.6695 1.184 1.140 1.202 1.167 1.228 392,119 1.1709 -2.53%
2022-03-07 0 2.770 2.630 2.770 2.660 2.800 160,000 426,490 2.6656 1.215 1.154 1.215 1.167 1.228 364,762 1.1692 2.59%
2022-03-04 0 2.700 2.650 2.700 2.660 2.750 165,000 439,970 2.6665 1.184 1.162 1.184 1.167 1.206 376,160 1.1696 0.00%
2022-03-03 0 2.700 2.660 2.740 2.600 2.800 105,000 276,970 2.6378 1.184 1.167 1.202 1.140 1.228 239,375 1.1571 -0.74%
2022-03-02 0 2.720 2.680 2.720 2.760 2.800 32,000 88,690 2.7716 1.193 1.176 1.193 1.211 1.228 72,952 1.2157 0.74%
2022-03-01 0 2.700 2.620 2.740 2.610 2.830 30,000 82,060 2.7353 1.184 1.149 1.202 1.145 1.241 68,393 1.1998 -3.57%
2022-02-28 0 2.800 2.610 2.800 2.800 2.800 10,000 28,000 2.8000 1.228 1.145 1.228 1.228 1.228 22,798 1.2282 4.48%
2022-02-25 0 2.680 2.570 2.680 2.700 2.700 10,000 27,000 2.7000 1.176 1.127 1.176 1.184 1.184 22,798 1.1843 2.29%
2022-02-24 0 2.620 2.620 2.790 2.620 2.800 14,000 38,540 2.7529 1.149 1.149 1.224 1.149 1.228 31,917 1.2075 -5.76%
2022-02-23 0 2.780 2.500 2.780 2.790 2.790 10,000 27,900 2.7900 1.219 1.097 1.219 1.224 1.224 22,798 1.2238 1.09%
2022-02-22 0 2.750 2.540 2.750 2.800 2.800 10,000 28,000 2.8000 1.206 1.114 1.206 1.228 1.228 22,798 1.2282 0.00%
2022-02-21 0 2.750 2.430 2.750 2.800 2.800 13,000 36,400 2.8000 1.206 1.066 1.206 1.228 1.228 29,637 1.2282 -1.79%
2022-02-18 0 2.800 2.430 2.800 2.800 2.800 10,000 28,000 2.8000 1.228 1.066 1.228 1.228 1.228 22,798 1.2282 0.36%
2022-02-17 0 2.790 2.530 2.790 2.800 2.800 10,000 28,000 2.8000 1.224 1.110 1.224 1.228 1.228 22,798 1.2282 0.72%
2022-02-16 0 2.770 2.510 2.780 2.770 2.770 10,000 27,700 2.7700 1.215 1.101 1.219 1.215 1.215 22,798 1.2150 6.13%
2022-02-15 0 2.610 2.610 2.800 2.600 2.800 43,000 114,400 2.6605 1.145 1.145 1.228 1.140 1.228 98,030 1.1670 -6.79%
2022-02-14 0 2.800 2.450 2.800 2.800 2.800 11,000 30,800 2.8000 1.228 1.075 1.228 1.228 1.228 25,077 1.2282 0.36%
2022-02-11 0 2.790 2.450 2.790 2.800 2.800 10,000 28,000 2.8000 1.224 1.075 1.224 1.228 1.228 22,798 1.2282 0.00%
2022-02-10 0 2.790 2.500 2.790 2.790 2.800 10,000 27,960 2.7960 1.224 1.097 1.224 1.224 1.228 22,798 1.2264 1.82%
2022-02-09 0 2.740 2.450 2.740 2.750 2.800 21,000 58,250 2.7738 1.202 1.075 1.202 1.206 1.228 47,875 1.2167 1.48%
2022-02-08 0 2.700 2.400 2.700 2.690 2.700 11,000 29,690 2.6991 1.184 1.053 1.184 1.180 1.184 25,077 1.1839 0.00%
2022-02-07 0 2.700 2.450 2.700 2.700 2.700 10,000 27,000 2.7000 1.184 1.075 1.184 1.184 1.184 22,798 1.1843 0.37%
2022-02-04 0 2.690 2.400 2.690 - - 0 0 - 1.180 1.053 1.180 - - 0 - 0.00%
2022-01-31 0 2.690 2.400 2.690 - - 0 0 - 1.180 1.053 1.180 - - 0 - 0.00%
2022-01-28 0 2.690 2.400 2.690 - - 0 0 - 1.180 1.053 1.180 - - 0 - 0.00%
2022-01-27 0 2.690 2.400 2.690 - - 0 0 - 1.180 1.053 1.180 - - 0 - 0.00%
2022-01-26 0 2.690 2.400 2.690 - - 0 0 - 1.180 1.053 1.180 - - 0 - 0.00%
2022-01-25 0 2.690 2.400 2.690 - - 0 0 - 1.180 1.053 1.180 - - 0 - 0.00%
2022-01-24 0 2.690 2.400 2.700 - - 0 0 - 1.180 1.053 1.184 - - 0 - 0.00%
2022-01-21 0 2.690 2.400 2.690 2.700 2.700 8,000 21,600 2.7000 1.180 1.053 1.180 1.184 1.184 18,238 1.1843 0.37%
2022-01-20 0 2.680 2.480 2.680 2.450 2.700 6,000 15,580 2.5967 1.176 1.088 1.176 1.075 1.184 13,679 1.1390 8.06%
2022-01-19 0 2.480 2.380 2.600 2.480 2.480 2,000 4,960 2.4800 1.088 1.044 1.140 1.088 1.088 4,560 1.0878 1.22%
2022-01-18 0 2.450 2.350 2.600 - - 0 0 - 1.075 1.031 1.140 - - 0 - 0.00%
2022-01-17 0 2.450 2.340 2.600 2.450 2.450 2,000 4,900 2.4500 1.075 1.026 1.140 1.075 1.075 4,560 1.0747 1.24%
2022-01-14 0 2.420 2.420 2.600 - - 0 0 - 1.062 1.062 1.140 - - 0 - 2.11%
2022-01-13 0 2.370 2.350 2.600 - - 0 0 - 1.040 1.031 1.140 - - 0 - 0.00%
2022-01-12 0 2.370 2.340 2.600 - - 0 0 - 1.040 1.026 1.140 - - 0 - 0.00%
2022-01-11 0 2.370 2.350 2.600 - - 0 0 - 1.040 1.031 1.140 - - 0 - 0.00%
2022-01-10 0 2.370 2.360 2.600 - - 0 0 - 1.040 1.035 1.140 - - 0 - 0.00%
2022-01-07 0 2.370 2.370 2.600 - - 0 0 - 1.040 1.040 1.140 - - 0 - 0.00%
2022-01-06 0 2.370 2.350 2.600 - - 0 0 - 1.040 1.031 1.140 - - 0 - 0.00%
2022-01-05 0 2.370 2.370 2.600 - - 0 0 - 1.040 1.040 1.140 - - 0 - 0.00%
2022-01-04 0 2.370 2.360 2.600 2.370 2.440 19,825 48,220 2.4323 1.040 1.035 1.140 1.040 1.070 45,196 1.0669 -2.87%
2022-01-03 0 2.440 2.340 2.600 - - 0 0 - 1.070 1.026 1.140 - - 0 - 0.00%
2021-12-31 0 2.440 2.350 2.600 - - 0 0 - 1.070 1.031 1.140 - - 0 - 0.00%
2021-12-30 0 2.440 2.350 2.600 - - 0 0 - 1.070 1.031 1.140 - - 0 - 0.00%
2021-12-29 0 2.440 2.330 2.490 2.330 2.440 22,000 51,490 2.3405 1.070 1.022 1.092 1.022 1.070 50,155 1.0266 5.17%
2021-12-28 0 2.320 2.320 2.480 - - 660 1,498 2.2697 1.018 1.018 1.088 - - 1,505 0.9956 0.43%
2021-12-24 0 2.310 2.200 2.470 - - 0 0 - 1.013 0.965 1.083 - - 0 - 0.00%
2021-12-23 0 2.310 2.300 2.500 2.300 2.300 1,000 2,300 2.3000 1.013 1.009 1.097 1.009 1.009 2,280 1.0089 -4.15%
2021-12-22 0 2.410 2.300 2.500 - - 0 0 - 1.057 1.009 1.097 - - 0 - 0.00%
2021-12-21 0 2.410 2.300 2.410 - - 0 0 - 1.057 1.009 1.057 - - 0 - 0.00%
2021-12-20 0 2.410 2.350 2.500 - - 0 0 - 1.057 1.031 1.097 - - 0 - 0.00%
2021-12-17 0 2.410 2.300 2.500 - - 0 0 - 1.057 1.009 1.097 - - 0 - 0.00%
2021-12-16 0 2.410 2.370 2.500 - - 0 0 - 1.057 1.040 1.097 - - 0 - 0.00%
2021-12-15 0 2.410 2.300 2.500 - - 0 0 - 1.057 1.009 1.097 - - 0 - 0.00%
2021-12-14 0 2.410 2.340 2.500 - - 0 0 - 1.057 1.026 1.097 - - 0 - 0.00%
2021-12-13 0 2.410 2.300 2.500 - - 0 0 - 1.057 1.009 1.097 - - 0 - 0.00%
2021-12-10 0 2.410 2.320 2.500 - - 0 0 - 1.057 1.018 1.097 - - 0 - 0.00%
2021-12-09 0 2.410 2.380 2.500 - - 0 0 - 1.057 1.044 1.097 - - 0 - 0.00%
2021-12-08 0 2.410 2.300 2.500 - - 0 0 - 1.057 1.009 1.097 - - 0 - 0.00%
2021-12-07 0 2.410 2.370 2.500 - - 0 0 - 1.057 1.040 1.097 - - 0 - 0.00%
2021-12-06 0 2.410 2.300 2.500 - - 0 0 - 1.057 1.009 1.097 - - 0 - 0.00%
2021-12-03 0 2.410 2.340 2.500 - - 0 0 - 1.057 1.026 1.097 - - 0 - 0.00%
2021-12-02 0 2.410 2.380 2.500 - - 0 0 - 1.057 1.044 1.097 - - 0 - 0.00%
2021-12-01 0 2.410 2.370 2.500 - - 0 0 - 1.057 1.040 1.097 - - 0 - 0.00%
2021-11-30 0 2.410 2.400 2.500 2.410 2.410 1,000 2,410 2.4100 1.057 1.053 1.097 1.057 1.057 2,280 1.0571 -0.82%
2021-11-29 0 2.430 2.400 2.490 2.430 2.500 4,000 9,860 2.4650 1.066 1.053 1.092 1.066 1.097 9,119 1.0813 -0.41%
2021-11-26 0 2.440 2.430 2.490 2.440 2.440 1,000 2,440 2.4400 1.070 1.066 1.092 1.070 1.070 2,280 1.0703 -4.31%
2021-11-25 0 2.550 2.410 2.560 - - 0 0 - 1.119 1.057 1.123 - - 0 - 0.00%
2021-11-24 0 2.550 2.410 2.550 - - 200 476 2.3800 1.119 1.057 1.119 - - 456 1.0440 -0.78%
2021-11-23 0 2.570 2.410 2.570 2.400 2.620 3,586 8,791 2.4515 1.127 1.057 1.127 1.053 1.149 8,175 1.0753 2.80%
2021-11-22 0 2.500 2.400 2.700 2.500 2.500 10,000 25,000 2.5000 1.097 1.053 1.184 1.097 1.097 22,798 1.0966 0.00%
2021-11-19 0 2.500 2.500 2.660 2.500 2.500 25,000 62,500 2.5000 1.097 1.097 1.167 1.097 1.097 56,994 1.0966 0.00%
2021-11-18 0 2.500 2.500 2.660 - - 0 0 - 1.097 1.097 1.167 - - 0 - 0.00%
2021-11-17 0 2.500 2.500 2.700 - - 0 0 - 1.097 1.097 1.184 - - 0 - 0.00%
2021-11-16 0 2.500 2.500 2.700 2.500 2.500 20,000 50,000 2.5000 1.097 1.097 1.184 1.097 1.097 45,595 1.0966 0.00%
2021-11-15 0 2.500 2.500 2.700 - - 0 0 - 1.097 1.097 1.184 - - 0 - 0.00%
2021-11-12 0 2.500 2.500 2.700 2.500 2.500 110,299 275,738 2.4999 1.097 1.097 1.184 1.097 1.097 251,455 1.0966 0.00%
2021-11-11 0 2.500 2.500 2.700 - - 0 0 - 1.097 1.097 1.184 - - 0 - 0.00%
2021-11-10 0 2.500 2.500 2.700 2.500 2.500 3,300 8,235 2.4955 1.097 1.097 1.184 1.097 1.097 7,523 1.0946 0.00%
2021-11-09 0 2.500 2.500 2.700 - - 0 0 - 1.097 1.097 1.184 - - 0 - 0.00%
2021-11-08 0 2.500 2.500 2.700 - - 0 0 - 1.097 1.097 1.184 - - 0 - 0.00%
2021-11-05 0 2.500 2.500 2.690 - - 0 0 - 1.097 1.097 1.180 - - 0 - 0.00%
2021-11-04 0 2.500 2.500 2.690 - - 0 0 - 1.097 1.097 1.180 - - 0 - 0.00%
2021-11-03 0 2.500 2.500 2.690 2.500 2.500 25,000 62,500 2.5000 1.097 1.097 1.180 1.097 1.097 56,994 1.0966 0.00%
2021-11-02 0 2.500 2.500 2.690 2.500 2.500 177,903 444,712 2.4997 1.097 1.097 1.180 1.097 1.097 405,576 1.0965 -1.96%
2021-11-01 0 2.550 2.550 2.700 - - 0 0 - 1.119 1.119 1.184 - - 0 - 2.00%
2021-10-29 0 2.500 2.500 3.000 - - 0 0 - 1.097 1.097 1.316 - - 0 - 0.00%
2021-10-28 0 2.500 2.500 - 2.500 2.500 9,600 23,982 2.4981 1.097 1.097 - 1.097 1.097 21,886 1.0958 2.88%
2021-10-27 0 2.430 2.410 2.570 2.430 2.500 29,000 72,220 2.4903 1.066 1.057 1.127 1.066 1.097 66,113 1.0924 -2.80%
2021-10-26 0 2.500 2.500 2.600 2.500 2.500 1,000 2,500 2.5000 1.097 1.097 1.140 1.097 1.097 2,280 1.0966 0.00%
2021-10-25 0 2.500 2.500 2.600 - - 0 0 - 1.097 1.097 1.140 - - 0 - 0.00%
2021-10-22 0 2.500 2.500 2.600 - - 0 0 - 1.097 1.097 1.140 - - 0 - 0.00%
2021-10-21 0 2.500 2.500 2.600 2.480 2.500 64,000 159,960 2.4994 1.097 1.097 1.140 1.088 1.097 145,905 1.0963 0.00%
2021-10-20 0 2.500 2.500 2.690 - - 0 0 - 1.097 1.097 1.180 - - 0 - 0.00%
2021-10-19 0 2.500 2.500 2.690 - - 0 0 - 1.097 1.097 1.180 - - 0 - 0.00%
2021-10-18 0 2.500 2.500 2.700 - - 0 0 - 1.097 1.097 1.184 - - 0 - 0.00%
2021-10-15 0 2.500 2.500 2.680 - - 1,000 2,500 2.5000 1.097 1.097 1.176 - - 2,280 1.0966 0.00%
2021-10-12 0 2.500 2.500 2.690 2.500 2.500 2,000 5,000 2.5000 1.097 1.097 1.180 1.097 1.097 4,560 1.0966 -3.47%
2021-10-11 0 2.590 2.500 2.690 - - 0 0 - 1.136 1.097 1.180 - - 0 - 0.00%
2021-10-08 0 2.590 2.500 2.690 - - 0 0 - 1.136 1.097 1.180 - - 0 - 0.00%
2021-10-07 0 2.590 2.500 2.700 - - 0 0 - 1.136 1.097 1.184 - - 0 - 0.00%
2021-10-06 0 2.590 2.380 2.670 - - 0 0 - 1.136 1.044 1.171 - - 0 - 0.00%
2021-10-05 0 2.590 2.370 2.700 - - 0 0 - 1.136 1.040 1.184 - - 0 - 0.00%
2021-10-04 0 2.590 2.350 2.600 - - 0 0 - 1.136 1.031 1.140 - - 0 - 0.00%
2021-09-30 0 2.590 2.500 2.590 2.500 2.600 5,000 12,900 2.5800 1.136 1.097 1.136 1.097 1.140 11,399 1.1317 3.60%
2021-09-29 0 2.500 2.320 2.600 - - 0 0 - 1.097 1.018 1.140 - - 0 - 0.00%
2021-09-28 0 2.500 2.310 2.600 - - 0 0 - 1.097 1.013 1.140 - - 0 - 0.00%
2021-09-27 0 2.500 2.310 2.600 - - 0 0 - 1.097 1.013 1.140 - - 0 - 0.00%
2021-09-24 0 2.500 2.310 2.600 - - 0 0 - 1.097 1.013 1.140 - - 0 - 0.00%
2021-09-23 0 2.500 2.310 2.600 - - 0 0 - 1.097 1.013 1.140 - - 0 - 0.00%
2021-09-21 0 2.500 2.310 2.600 - - 0 0 - 1.097 1.013 1.140 - - 0 - 0.00%
2021-09-20 0 2.500 2.310 2.600 - - 0 0 - 1.097 1.013 1.140 - - 0 - 0.00%
2021-09-17 0 2.500 2.500 2.530 2.470 2.500 259,172 647,685 2.4991 1.097 1.097 1.110 1.083 1.097 590,850 1.0962 4.60%
2021-09-16 0 2.390 2.390 2.600 2.300 2.420 40,000 93,770 2.3443 1.048 1.048 1.140 1.009 1.062 91,190 1.0283 -4.40%
2021-09-15 0 2.500 2.400 2.590 - - 0 0 - 1.097 1.053 1.136 - - 0 - 0.00%
2021-09-14 0 2.500 2.400 2.590 - - 0 0 - 1.097 1.053 1.136 - - 0 - 0.00%
2021-09-13 0 2.500 2.400 2.600 - - 0 0 - 1.097 1.053 1.140 - - 0 - 0.00%
2021-09-10 0 2.500 2.400 2.550 - - 0 0 - 1.097 1.053 1.119 - - 0 - 0.00%
2021-09-09 0 2.500 2.310 2.500 2.400 2.600 11,000 26,600 2.4182 1.097 1.013 1.097 1.053 1.140 25,077 1.0607 4.17%
2021-09-08 0 2.400 2.310 2.400 - - 0 0 - 1.053 1.013 1.053 - - 0 - 0.00%
2021-09-07 0 2.400 2.280 2.400 - - 0 0 - 1.053 1.000 1.053 - - 0 - 0.00%
2021-09-06 0 2.400 2.300 2.400 2.400 2.400 30,000 72,000 2.4000 1.053 1.009 1.053 1.053 1.053 68,393 1.0527 0.00%
2021-09-03 0 2.400 2.350 2.490 2.400 2.400 3,000 7,200 2.4000 1.053 1.031 1.092 1.053 1.053 6,839 1.0527 -4.00%
2021-09-02 0 2.500 2.300 2.500 - - 0 0 - 1.097 1.009 1.097 - - 0 - 0.00%
2021-09-01 0 2.500 2.300 2.600 - - 0 0 - 1.097 1.009 1.140 - - 0 - 0.00%
2021-08-31 0 2.500 2.420 2.600 - - 0 0 - 1.097 1.062 1.140 - - 0 - 0.00%
2021-08-30 0 2.500 2.420 2.600 - - 0 0 - 1.097 1.062 1.140 - - 0 - 0.00%
2021-08-27 0 2.500 2.420 2.600 - - 0 0 - 1.097 1.062 1.140 - - 0 - 0.00%
2021-08-26 0 2.500 2.430 2.500 2.400 2.600 16,000 38,640 2.4150 1.097 1.066 1.097 1.053 1.140 36,476 1.0593 3.31%
2021-08-25 0 2.420 2.420 2.600 - - 0 0 - 1.062 1.062 1.140 - - 0 - 0.41%
2021-08-24 0 2.410 2.400 2.610 - - 0 0 - 1.057 1.053 1.145 - - 0 - 0.00%
2021-08-23 0 2.410 2.250 2.600 - - 0 0 - 1.057 0.987 1.140 - - 0 - 0.00%
2021-08-20 0 2.410 2.320 2.600 - - 0 0 - 1.057 1.018 1.140 - - 0 - 0.00%
2021-08-19 0 2.410 2.310 2.450 2.410 2.410 10,000 24,100 2.4100 1.057 1.013 1.075 1.057 1.057 22,798 1.0571 0.00%
2021-08-18 0 2.410 2.410 2.500 2.410 2.410 4,960 11,905 2.4002 1.057 1.057 1.097 1.057 1.057 11,308 1.0528 0.00%
2021-08-17 0 2.410 2.410 2.450 - - 0 0 - 1.057 1.057 1.075 - - 0 - 0.00%
2021-08-16 0 2.410 2.410 2.500 - - 0 0 - 1.057 1.057 1.097 - - 0 - 0.42%
2021-08-13 0 2.400 2.260 2.500 - - 0 0 - 1.053 0.991 1.097 - - 0 - 0.00%
2021-08-12 0 2.400 2.260 2.500 - - 0 0 - 1.053 0.991 1.097 - - 0 - 0.00%
2021-08-11 0 2.400 2.310 2.500 - - 0 0 - 1.053 1.013 1.097 - - 0 - 0.00%
2021-08-10 0 2.400 2.310 2.500 - - 0 0 - 1.053 1.013 1.097 - - 0 - 0.00%
2021-08-09 0 2.400 2.310 2.410 - - 0 0 - 1.053 1.013 1.057 - - 0 - 0.00%
2021-08-06 0 2.400 2.350 2.420 2.400 2.400 6,600 15,792 2.3927 1.053 1.031 1.062 1.053 1.053 15,046 1.0496 -0.41%
2021-08-05 0 2.410 2.320 2.410 - - 0 0 - 1.057 1.018 1.057 - - 0 - 0.00%
2021-08-04 0 2.410 2.320 2.500 - - 0 0 - 1.057 1.018 1.097 - - 0 - 0.00%
2021-08-03 0 2.410 2.340 2.600 - - 0 0 - 1.057 1.026 1.140 - - 0 - 0.00%
2021-08-02 0 2.410 2.340 2.700 2.410 2.410 1,188 2,853 2.4015 1.057 1.026 1.184 1.057 1.057 2,708 1.0534 -2.43%
2021-07-30 0 2.470 2.360 2.470 2.480 2.500 189,000 472,220 2.4985 1.083 1.035 1.083 1.088 1.097 430,875 1.0960 2.49%
2021-07-29 0 2.410 2.410 2.500 2.410 2.410 3,000 7,230 2.4100 1.057 1.057 1.097 1.057 1.057 6,839 1.0571 0.00%
2021-07-28 0 2.410 2.410 2.490 2.410 2.410 103,715 249,917 2.4097 1.057 1.057 1.092 1.057 1.057 236,445 1.0570 0.00%
2021-07-27 0 2.410 2.410 2.490 2.410 2.410 88,960 214,355 2.4096 1.057 1.057 1.092 1.057 1.057 202,807 1.0569 -2.43%
2021-07-26 0 2.470 2.410 2.470 2.410 2.490 36,000 86,840 2.4122 1.083 1.057 1.083 1.057 1.092 82,071 1.0581 2.49%
2021-07-23 0 2.410 2.410 2.490 2.410 2.410 7,000 16,870 2.4100 1.057 1.057 1.092 1.057 1.057 15,958 1.0571 0.00%
2021-07-22 0 2.410 2.330 2.410 2.410 2.420 104,500 251,845 2.4100 1.057 1.022 1.057 1.057 1.062 238,235 1.0571 -3.21%
2021-07-21 0 2.490 2.430 2.490 2.410 2.500 30,000 73,530 2.4510 1.092 1.066 1.092 1.057 1.097 68,393 1.0751 8.73%
2021-07-20 0 2.290 2.290 2.390 2.280 2.490 54,000 129,870 2.4050 1.004 1.004 1.048 1.000 1.092 123,107 1.0549 -4.98%
2021-07-19 0 2.410 2.410 2.500 - - 0 0 - 1.057 1.057 1.097 - - 0 - 0.00%
2021-07-16 0 2.410 2.410 2.490 - - 0 0 - 1.057 1.057 1.092 - - 0 - 0.00%
2021-07-15 0 2.410 2.410 2.500 - - 0 0 - 1.057 1.057 1.097 - - 0 - 0.00%
2021-07-14 0 2.410 2.410 2.500 2.410 2.410 50,000 120,500 2.4100 1.057 1.057 1.097 1.057 1.057 113,988 1.0571 -0.41%
2021-07-13 0 2.420 2.410 2.500 - - 0 0 - 1.062 1.057 1.097 - - 0 - 0.00%
2021-07-12 0 2.420 2.420 2.500 - - 0 0 - 1.062 1.062 1.097 - - 0 - 0.41%
2021-07-09 0 2.410 2.410 2.490 - - 0 0 - 1.057 1.057 1.092 - - 0 - 0.00%
2021-07-08 0 2.410 2.410 2.490 - - 0 0 - 1.057 1.057 1.092 - - 0 - 0.00%
2021-07-07 0 2.410 2.410 2.490 2.190 2.500 503,536 1,205,840 2.3947 1.057 1.057 1.092 0.961 1.097 1,147,941 1.0504 0.42%
2021-07-06 0 2.400 2.400 2.410 2.400 2.400 2,000 4,800 2.4000 1.053 1.053 1.057 1.053 1.053 4,560 1.0527 -0.41%
2021-07-05 0 2.410 2.350 2.410 2.400 2.410 4,000 9,610 2.4025 1.057 1.031 1.057 1.053 1.057 9,119 1.0538 2.55%
2021-07-02 0 2.350 2.350 2.400 2.310 2.410 52,615 125,185 2.3793 1.031 1.031 1.053 1.013 1.057 119,950 1.0436 0.00%
2021-06-30 0 2.350 2.350 2.410 2.300 2.410 46,500 109,485 2.3545 1.031 1.031 1.057 1.009 1.057 106,009 1.0328 -2.49%
2021-06-29 0 2.410 2.300 2.410 - - 0 0 - 1.057 1.009 1.057 - - 0 - 0.00%
2021-06-28 0 2.410 2.300 2.410 - - 0 0 - 1.057 1.009 1.057 - - 0 - 0.00%
2021-06-25 0 2.410 2.330 2.410 - - 0 0 - 1.057 1.022 1.057 - - 0 - 0.00%
2021-06-24 0 2.410 2.300 2.410 - - 0 0 - 1.057 1.009 1.057 - - 0 - 0.00%
2021-06-23 0 2.410 2.300 2.410 - - 0 0 - 1.057 1.009 1.057 - - 0 - 0.00%
2021-06-22 0 2.410 2.300 2.410 - - 0 0 - 1.057 1.009 1.057 - - 0 - 0.00%
2021-06-21 0 2.410 2.300 2.410 - - 0 0 - 1.057 1.009 1.057 - - 0 - 0.00%
2021-06-18 0 2.410 2.300 2.410 - - 0 0 - 1.057 1.009 1.057 - - 0 - 0.00%
2021-06-17 0 2.410 2.300 2.410 - - 0 0 - 1.057 1.009 1.057 - - 0 - 0.00%
2021-06-16 0 2.410 2.350 2.480 - - 0 0 - 1.057 1.031 1.088 - - 0 - 0.00%
2021-06-15 0 2.410 2.410 2.460 2.400 2.480 31,000 74,580 2.4058 1.057 1.057 1.079 1.053 1.088 70,673 1.0553 -2.03%
2021-06-11 0 2.460 2.420 2.480 2.420 2.460 14,000 33,960 2.4257 1.079 1.062 1.088 1.062 1.079 31,917 1.0640 1.65%
2021-06-10 0 2.420 2.420 2.480 2.400 2.420 249,000 598,090 2.4020 1.062 1.062 1.088 1.053 1.062 567,660 1.0536 2.54%
2021-06-09 0 2.390 2.300 2.400 - - 0 0 - 1.035 0.996 1.040 - - 0 - 0.00%
2021-06-08 0 2.390 2.300 2.400 - - 0 0 - 1.035 0.996 1.040 - - 0 - 0.00%
2021-06-07 0 2.390 2.300 2.400 - - 0 0 - 1.035 0.996 1.040 - - 0 - 0.00%
2021-06-04 0 2.390 2.300 2.400 - - 0 0 - 1.035 0.996 1.040 - - 0 - 0.00%
2021-06-03 0 2.390 2.300 2.400 - - 0 0 - 1.035 0.996 1.040 - - 0 - 0.00%
2021-06-02 0 2.390 2.300 2.390 - - 0 0 - 1.035 0.996 1.035 - - 0 - 0.00%
2021-06-01 0 2.390 2.300 2.390 - - 0 0 - 1.035 0.996 1.035 - - 0 - 0.00%
2021-05-31 0 2.390 2.300 2.390 - - 0 0 - 1.035 0.996 1.035 - - 0 - 0.00%
2021-05-28 0 2.390 2.290 2.390 2.400 2.400 5,000 12,000 2.4000 1.035 0.992 1.035 1.040 1.040 11,544 1.0395 0.00%
2021-05-27 0 2.390 2.280 2.400 - - 0 0 - 1.035 0.988 1.040 - - 0 - 0.00%
2021-05-26 0 2.390 2.290 2.400 - - 0 0 - 1.035 0.992 1.040 - - 0 - 0.00%
2021-05-25 0 2.390 2.280 2.390 - - 0 0 - 1.035 0.988 1.035 - - 0 - 0.00%
2021-05-24 0 2.390 2.280 2.390 - - 0 0 - 1.035 0.988 1.035 - - 0 - 0.00%
2021-05-21 0 2.390 2.280 2.390 - - 295,780 706,914 2.3900 1.035 0.988 1.035 - - 682,879 1.0352 0.00%
2021-05-20 0 2.390 2.280 2.390 - - 0 0 - 1.035 0.988 1.035 - - 0 - 0.00%
2021-05-18 0 2.390 2.270 2.390 2.390 2.390 1,000 2,390 2.3900 1.035 0.983 1.035 1.035 1.035 2,309 1.0352 3.91%
2021-05-17 0 2.300 2.270 2.390 - - 0 0 - 0.996 0.983 1.035 - - 0 - 0.00%
2021-05-14 0 2.300 2.270 2.380 - - 0 0 - 0.996 0.983 1.031 - - 0 - 0.00%
2021-05-13 0 2.300 2.270 2.380 - - 0 0 - 0.996 0.983 1.031 - - 0 - 0.00%
2021-05-12 0 2.300 2.270 2.380 - - 0 0 - 0.996 0.983 1.031 - - 0 - 0.00%
2021-05-11 0 2.300 2.270 2.400 - - 0 0 - 0.996 0.983 1.040 - - 0 - 0.00%
2021-05-10 0 2.300 2.270 2.400 - - 0 0 - 0.996 0.983 1.040 - - 0 - 0.00%
2021-05-07 0 2.300 2.260 2.400 - - 0 0 - 0.996 0.979 1.040 - - 0 - 0.00%
2021-05-06 0 2.300 2.270 2.380 - - 0 0 - 0.996 0.983 1.031 - - 0 - 0.00%
2021-05-05 0 2.300 2.270 2.390 - - 0 0 - 0.996 0.983 1.035 - - 0 - 0.00%
2021-05-04 0 2.300 2.260 2.380 - - 0 0 - 0.996 0.979 1.031 - - 0 - 0.00%
2021-05-03 0 2.300 2.270 2.380 - - 0 0 - 0.996 0.983 1.031 - - 0 - 0.00%
2021-04-30 0 2.300 2.270 2.400 2.300 2.300 48,000 110,400 2.3000 0.996 0.983 1.040 0.996 0.996 110,820 0.9962 -3.36%
2021-04-29 0 2.380 2.270 2.380 - - 0 0 - 1.031 0.983 1.031 - - 0 - 0.00%
2021-04-28 0 2.380 2.320 2.390 - - 0 0 - 1.031 1.005 1.035 - - 0 - 0.00%
2021-04-27 0 2.380 2.250 2.390 - - 0 0 - 1.031 0.975 1.035 - - 0 - 0.00%
2021-04-26 0 2.380 2.270 2.380 - - 0 0 - 1.031 0.983 1.031 - - 0 - 0.00%
2021-04-23 0 2.380 2.320 2.400 2.230 2.380 7,660 17,788 2.3222 1.031 1.005 1.040 0.966 1.031 17,685 1.0058 1.28%
2021-04-22 0 2.350 2.300 2.350 2.360 2.360 1,000 2,360 2.3600 1.018 0.996 1.018 1.022 1.022 2,309 1.0222 3.52%
2021-04-21 0 2.270 2.230 2.360 - - 0 0 - 0.983 0.966 1.022 - - 0 - 0.00%
2021-04-20 0 2.270 2.240 2.360 - - 0 0 - 0.983 0.970 1.022 - - 0 - 0.00%
2021-04-19 0 2.270 2.270 2.360 - - 0 0 - 0.983 0.983 1.022 - - 0 - 0.44%
2021-04-16 0 2.260 2.250 2.360 - - 0 0 - 0.979 0.975 1.022 - - 0 - 0.00%
2021-04-15 0 2.260 2.250 2.360 2.260 2.260 5,000 11,300 2.2600 0.979 0.975 1.022 0.979 0.979 11,544 0.9789 -5.04%
2021-04-14 0 2.380 2.270 2.390 2.380 2.380 4,000 9,520 2.3800 1.031 0.983 1.035 1.031 1.031 9,235 1.0309 3.48%
2021-04-13 0 2.300 2.250 2.400 - - 0 0 - 0.996 0.975 1.040 - - 0 - 0.00%
2021-04-12 0 2.300 2.270 2.390 - - 0 0 - 0.996 0.983 1.035 - - 0 - 0.00%
2021-04-09 0 2.300 2.230 2.400 2.300 2.300 11,000 25,300 2.3000 0.996 0.966 1.040 0.996 0.996 25,396 0.9962 2.22%
2021-04-08 0 2.250 2.200 2.300 - - 0 0 - 0.975 0.953 0.996 - - 0 - 0.00%
2021-04-07 0 2.250 2.200 2.300 - - 0 0 - 0.975 0.953 0.996 - - 0 - 0.00%
2021-04-01 0 2.250 2.250 2.290 2.250 2.250 45,000 101,250 2.2500 0.975 0.975 0.992 0.975 0.975 103,893 0.9746 0.45%
2021-03-31 0 2.240 2.240 2.330 2.220 2.220 2,000 4,440 2.2200 0.970 0.970 1.009 0.962 0.962 4,617 0.9616 -4.68%
2021-03-30 0 2.350 2.270 2.400 - - 0 0 - 1.018 0.983 1.040 - - 0 - 0.00%
2021-03-29 0 2.350 2.240 2.350 - - 0 0 - 1.018 0.970 1.018 - - 0 - -1.67%
2021-03-26 0 2.390 2.280 2.400 2.380 2.390 3,000 7,030 2.3433 1.035 0.988 1.040 1.031 1.035 6,926 1.0150 3.91%
2021-03-25 0 2.300 2.250 2.370 2.280 2.300 11,000 25,230 2.2936 0.996 0.975 1.027 0.988 0.996 25,396 0.9935 2.22%
2021-03-24 0 2.250 2.230 2.250 2.250 2.250 4,000 9,000 2.2500 0.975 0.966 0.975 0.975 0.975 9,235 0.9746 0.00%
2021-03-23 0 2.250 2.250 2.290 - - 0 0 - 0.975 0.975 0.992 - - 0 - 0.00%
2021-03-22 0 2.250 2.250 2.290 2.220 2.290 20,000 45,280 2.2640 0.975 0.975 0.992 0.962 0.992 46,175 0.9806 -1.75%
2021-03-19 0 2.290 2.260 2.310 2.250 2.290 4,000 9,080 2.2700 0.992 0.979 1.001 0.975 0.992 9,235 0.9832 1.78%
2021-03-18 0 2.250 2.250 2.290 2.250 2.290 12,900 29,420 2.2806 0.975 0.975 0.992 0.975 0.992 29,783 0.9878 -1.75%
2021-03-17 0 2.290 2.230 2.290 2.260 2.290 21,000 47,490 2.2614 0.992 0.966 0.992 0.979 0.992 48,484 0.9795 1.33%
2021-03-16 0 2.260 2.260 2.300 2.260 2.260 20,000 45,200 2.2600 0.979 0.979 0.996 0.979 0.979 46,175 0.9789 0.00%
2021-03-15 0 2.260 2.260 2.330 2.260 2.300 7,000 15,960 2.2800 0.979 0.979 1.009 0.979 0.996 16,161 0.9876 -1.31%
2021-03-12 0 2.290 2.240 2.290 - - 0 0 - 0.992 0.970 0.992 - - 0 - -0.43%
2021-03-11 0 2.300 2.240 2.300 2.240 2.300 30,000 67,290 2.2430 0.996 0.970 0.996 0.970 0.996 69,262 0.9715 2.68%
2021-03-10 0 2.240 2.240 2.320 2.240 2.250 3,000 6,740 2.2467 0.970 0.970 1.005 0.970 0.975 6,926 0.9731 -0.44%
2021-03-09 0 2.250 2.250 2.330 - - 0 0 - 0.975 0.975 1.009 - - 0 - 0.00%
2021-03-08 0 2.250 2.250 2.320 2.250 2.350 29,490 68,312 2.3164 0.975 0.975 1.005 0.975 1.018 68,085 1.0033 -2.60%
2021-03-05 0 2.310 2.280 2.340 - - 0 0 - 1.001 0.988 1.014 - - 0 - 0.00%
2021-03-04 0 2.310 2.260 2.310 2.300 2.360 75,000 172,560 2.3008 1.001 0.979 1.001 0.996 1.022 173,155 0.9966 -0.86%
2021-03-03 0 2.330 2.280 2.350 2.310 2.310 5,000 11,550 2.3100 1.009 0.988 1.018 1.001 1.001 11,544 1.0005 0.87%
2021-03-02 0 2.310 2.260 2.350 - - 0 0 - 1.001 0.979 1.018 - - 0 - 0.00%
2021-03-01 0 2.310 2.250 2.310 2.310 2.310 9,000 20,790 2.3100 1.001 0.975 1.001 1.001 1.001 20,779 1.0005 2.67%
2021-02-26 0 2.250 2.230 2.310 2.250 2.260 8,000 18,040 2.2550 0.975 0.966 1.001 0.975 0.979 18,470 0.9767 -3.43%
2021-02-25 0 2.330 2.280 2.330 2.250 2.350 170,250 386,845 2.2722 1.009 0.988 1.009 0.975 1.018 393,063 0.9842 1.75%
2021-02-24 0 2.290 2.280 2.400 2.270 2.330 137,629 316,105 2.2968 0.992 0.988 1.040 0.983 1.009 317,750 0.9948 0.00%
2021-02-23 0 2.290 2.270 2.350 2.290 2.290 41,000 93,890 2.2900 0.992 0.983 1.018 0.992 0.992 94,658 0.9919 0.00%
2021-02-22 0 2.290 2.290 2.390 - - 0 0 - 0.992 0.992 1.035 - - 0 - 0.88%
2021-02-19 0 2.270 2.270 2.400 2.270 2.350 37,000 86,830 2.3468 0.983 0.983 1.040 0.983 1.018 85,423 1.0165 -0.87%
2021-02-18 0 2.290 2.290 2.340 2.270 2.350 174,000 403,670 2.3199 0.992 0.992 1.014 0.983 1.018 401,721 1.0049 1.78%
2021-02-17 0 2.250 2.250 2.300 2.230 2.330 21,000 47,520 2.2629 0.975 0.975 0.996 0.966 1.009 48,484 0.9801 0.90%
2021-02-16 0 2.230 2.230 2.310 2.200 2.350 32,000 72,390 2.2622 0.966 0.966 1.001 0.953 1.018 73,880 0.9798 -1.76%
2021-02-11 0 2.270 2.210 2.340 - - 0 0 - 0.983 0.957 1.014 - - 0 - 0.00%
2021-02-10 0 2.270 2.230 2.350 2.270 2.340 64,000 142,910 2.2330 0.983 0.966 1.018 0.983 1.014 147,759 0.9672 -1.30%
2021-02-09 0 2.300 2.300 2.350 2.250 2.350 211,000 495,080 2.3464 0.996 0.996 1.018 0.975 1.018 487,144 1.0163 1.32%
2021-02-08 0 2.270 2.220 2.380 - - 0 0 - 0.983 0.962 1.031 - - 0 - 0.00%
2021-02-05 0 2.270 2.260 2.380 2.250 2.250 2,000 4,500 2.2500 0.983 0.979 1.031 0.975 0.975 4,617 0.9746 -5.42%
2021-02-04 0 2.400 2.240 2.400 2.400 2.400 1,000 2,400 2.4000 1.040 0.970 1.040 1.040 1.040 2,309 1.0395 7.14%
2021-02-03 0 2.240 2.240 2.400 - - 0 0 - 0.970 0.970 1.040 - - 0 - 0.45%
2021-02-02 0 2.230 2.230 2.390 2.230 2.230 2,000 4,460 2.2300 0.966 0.966 1.035 0.966 0.966 4,617 0.9659 -3.04%
2021-02-01 0 2.300 2.230 2.390 2.300 2.300 2,000 4,600 2.3000 0.996 0.966 1.035 0.996 0.996 4,617 0.9962 -0.43%
2021-01-29 0 2.310 2.220 2.380 - - 0 0 - 1.001 0.962 1.031 - - 0 - 0.00%
2021-01-28 0 2.310 2.310 2.390 2.300 2.400 7,000 16,360 2.3371 1.001 1.001 1.035 0.996 1.040 16,161 1.0123 -0.43%
2021-01-27 0 2.320 2.310 2.530 2.260 2.570 11,000 27,310 2.4827 1.005 1.001 1.096 0.979 1.113 25,396 1.0754 -3.33%
2021-01-26 0 2.400 2.260 2.500 - - 0 0 - 1.040 0.979 1.083 - - 0 - 0.00%
2021-01-25 0 2.400 2.280 2.400 2.220 2.400 5,000 11,280 2.2560 1.040 0.988 1.040 0.962 1.040 11,544 0.9772 -2.04%
2021-01-22 0 2.450 2.310 2.490 - - 0 0 - 1.061 1.001 1.079 - - 0 - 0.00%
2021-01-21 0 2.450 2.320 2.490 2.270 2.450 13,000 31,660 2.4354 1.061 1.005 1.079 0.983 1.061 30,014 1.0549 5.15%
2021-01-20 0 2.330 2.260 2.500 - - 0 0 - 1.009 0.979 1.083 - - 0 - 0.00%
2021-01-19 0 2.330 2.310 2.480 - - 1,000 2,490 2.4900 1.009 1.001 1.074 - - 2,309 1.0785 0.00%
2021-01-18 0 2.330 2.330 2.490 2.310 2.460 2,000 4,770 2.3850 1.009 1.009 1.079 1.001 1.066 4,617 1.0330 -4.90%
2021-01-15 0 2.450 2.300 2.480 2.190 2.450 19,000 46,200 2.4316 1.061 0.996 1.074 0.949 1.061 43,866 1.0532 2.08%
2021-01-14 0 2.400 2.260 2.400 2.020 2.440 8,000 18,160 2.2700 1.040 0.979 1.040 0.875 1.057 18,470 0.9832 5.26%
2021-01-13 0 2.280 2.280 2.440 2.120 2.120 76,300 160,613 2.1050 0.988 0.988 1.057 0.918 0.918 176,157 0.9118 0.88%
2021-01-12 0 2.260 2.210 2.450 - - 0 0 - 0.979 0.957 1.061 - - 0 - 0.00%
2021-01-11 0 2.260 2.260 2.440 2.260 2.260 2,320 5,230 2.2543 0.979 0.979 1.057 0.979 0.979 5,356 0.9764 0.00%
2021-01-08 0 2.260 2.260 2.430 2.240 2.240 2,000 4,480 2.2400 0.979 0.979 1.053 0.970 0.970 4,617 0.9702 -1.74%
2021-01-07 0 2.300 2.300 2.400 2.300 2.300 25,000 57,500 2.3000 0.996 0.996 1.040 0.996 0.996 57,718 0.9962 -0.43%
2021-01-06 0 2.310 2.310 2.500 2.300 2.370 24,000 55,670 2.3196 1.001 1.001 1.083 0.996 1.027 55,410 1.0047 -6.48%
2021-01-05 0 2.470 2.300 2.470 2.540 2.590 21,000 53,390 2.5424 1.070 0.996 1.070 1.100 1.122 48,484 1.1012 8.33%
2021-01-04 0 2.280 2.280 2.550 2.220 2.570 3,320 7,760 2.3373 0.988 0.988 1.104 0.962 1.113 7,665 1.0124 -3.39%
2020-12-31 0 2.400 2.310 2.490 2.060 2.400 2,000 4,460 2.2300 1.022 0.984 1.061 0.877 1.022 4,696 0.9498 -3.23%
2020-12-30 0 2.480 2.100 2.480 2.590 2.590 1,000 2,590 2.5900 1.056 0.894 1.056 1.103 1.103 2,348 1.1031 5.53%
2020-12-29 0 2.350 2.270 2.420 2.260 2.770 42,000 102,600 2.4429 1.001 0.967 1.031 0.963 1.180 98,611 1.0405 0.00%
2020-12-28 0 2.350 2.200 2.400 2.350 2.350 1,000 2,350 2.3500 1.001 0.937 1.022 1.001 1.001 2,348 1.0009 4.91%
2020-12-24 0 2.240 2.020 2.460 - - 0 0 - 0.954 0.860 1.048 - - 0 - 0.00%
2020-12-23 0 2.240 2.030 2.380 - - 0 0 - 0.954 0.865 1.014 - - 0 - 0.00%
2020-12-22 0 2.240 2.020 2.340 - - 0 0 - 0.954 0.860 0.997 - - 0 - 0.00%
2020-12-21 0 2.240 2.020 2.530 - - 0 0 - 0.954 0.860 1.078 - - 0 - 0.00%
2020-12-18 0 2.240 2.240 2.450 - - 0 0 - 0.954 0.954 1.043 - - 0 - 0.45%
2020-12-17 0 2.230 2.150 2.530 - - 0 0 - 0.950 0.916 1.078 - - 0 - 0.00%
2020-12-16 0 2.230 2.100 2.540 2.230 2.230 1,000 2,230 2.2300 0.950 0.894 1.082 0.950 0.950 2,348 0.9498 0.00%
2020-12-15 0 2.230 2.230 2.400 2.230 2.400 3,000 7,000 2.3333 0.950 0.950 1.022 0.950 1.022 7,044 0.9938 0.90%
2020-12-14 0 2.210 2.100 2.500 - - 0 0 - 0.941 0.894 1.065 - - 0 - 0.00%
2020-12-11 0 2.210 2.200 2.430 2.210 2.210 1,000 2,210 2.2100 0.941 0.937 1.035 0.941 0.941 2,348 0.9413 2.79%
2020-12-10 0 2.150 2.150 2.550 2.150 2.150 1,000 2,150 2.1500 0.916 0.916 1.086 0.916 0.916 2,348 0.9157 -6.52%
2020-12-09 0 2.300 2.110 2.600 - - 0 0 - 0.980 0.899 1.107 - - 0 - 0.00%
2020-12-08 0 2.300 2.300 2.330 2.300 2.330 22,000 50,660 2.3027 0.980 0.980 0.992 0.980 0.992 51,653 0.9808 -1.29%
2020-12-07 0 2.330 2.120 2.330 - - 0 0 - 0.992 0.903 0.992 - - 0 - -0.85%
2020-12-04 0 2.350 2.320 2.640 - - 0 0 - 1.001 0.988 1.124 - - 0 - 0.00%
2020-12-03 0 2.350 1.980 2.630 2.350 2.350 2,633 6,162 2.3403 1.001 0.843 1.120 1.001 1.001 6,182 0.9968 0.86%
2020-12-02 0 2.330 2.200 2.330 - - 0 0 - 0.992 0.937 0.992 - - 0 - 0.00%
2020-12-01 0 2.330 2.080 2.330 - - 0 0 - 0.992 0.886 0.992 - - 0 - 0.00%
2020-11-30 0 2.330 2.000 2.650 - - 0 0 - 0.992 0.852 1.129 - - 0 - 0.00%
2020-11-27 0 2.330 2.210 2.650 - - 0 0 - 0.992 0.941 1.129 - - 0 - 0.00%
2020-11-26 0 2.330 2.320 2.610 - - 0 0 - 0.992 0.988 1.112 - - 0 - 0.00%
2020-11-25 0 2.330 2.330 2.590 2.300 2.300 2,000 4,600 2.3000 0.992 0.992 1.103 0.980 0.980 4,696 0.9796 1.30%
2020-11-24 0 2.300 2.260 2.300 2.300 2.300 13,000 29,900 2.3000 0.980 0.963 0.980 0.980 0.980 30,522 0.9796 -3.36%
2020-11-23 0 2.380 2.100 2.380 - - 0 0 - 1.014 0.894 1.014 - - 0 - -0.42%
2020-11-20 0 2.390 2.150 2.400 - - 0 0 - 1.018 0.916 1.022 - - 0 - -2.45%
2020-11-19 0 2.450 2.220 2.450 2.250 2.450 2,000 4,700 2.3500 1.043 0.946 1.043 0.958 1.043 4,696 1.0009 9.87%
2020-11-18 0 2.230 2.010 2.520 - - 0 0 - 0.950 0.856 1.073 - - 0 - 0.00%
2020-11-17 0 2.230 2.180 2.520 - - 0 0 - 0.950 0.929 1.073 - - 0 - 0.00%
2020-11-16 0 2.230 2.160 2.520 - - 0 0 - 0.950 0.920 1.073 - - 0 - 0.00%
2020-11-13 0 2.230 2.020 2.250 - - 0 0 - 0.950 0.860 0.958 - - 0 - 0.00%
2020-11-12 0 2.230 2.130 2.230 - - 0 0 - 0.950 0.907 0.950 - - 0 - -0.89%
2020-11-11 0 2.250 2.250 2.350 2.200 2.290 13,000 29,340 2.2569 0.958 0.958 1.001 0.937 0.975 30,522 0.9613 0.45%
2020-11-10 0 2.240 2.180 2.250 2.150 2.240 146,000 316,170 2.1655 0.954 0.929 0.958 0.916 0.954 342,789 0.9223 5.16%
2020-11-09 0 2.130 2.070 2.140 2.050 2.130 64,640 133,536 2.0658 0.907 0.882 0.911 0.873 0.907 151,766 0.8799 1.43%
2020-11-06 0 2.100 2.050 2.100 2.100 2.130 10,000 21,030 2.1030 0.894 0.873 0.894 0.894 0.907 23,479 0.8957 2.44%
2020-11-05 0 2.050 2.050 2.110 2.050 2.050 13,977 28,613 2.0471 0.873 0.873 0.899 0.873 0.873 32,816 0.8719 0.49%
2020-11-04 0 2.040 2.020 2.100 1.990 2.040 32,000 64,030 2.0009 0.869 0.860 0.894 0.848 0.869 75,132 0.8522 -0.97%
2020-11-03 0 2.060 2.000 2.130 - - 0 0 - 0.877 0.852 0.907 - - 0 - 0.00%
2020-11-02 0 2.060 1.990 2.140 - - 0 0 - 0.877 0.848 0.911 - - 0 - 0.00%
2020-10-30 0 2.060 1.990 2.130 2.060 2.060 30,000 61,800 2.0600 0.877 0.848 0.907 0.877 0.877 70,436 0.8774 -0.48%
2020-10-29 0 2.070 1.990 2.150 - - 0 0 - 0.882 0.848 0.916 - - 0 - 0.00%
2020-10-28 0 2.070 2.020 2.150 - - 0 0 - 0.882 0.860 0.916 - - 0 - 0.00%
2020-10-27 0 2.070 1.990 2.130 - - 0 0 - 0.882 0.848 0.907 - - 0 - 0.00%
2020-10-23 0 2.070 1.990 2.110 2.070 2.070 10,000 20,700 2.0700 0.882 0.848 0.899 0.882 0.882 23,479 0.8816 0.00%
2020-10-22 0 2.070 2.050 2.280 - - 0 0 - 0.882 0.873 0.971 - - 0 - 0.00%
2020-10-21 0 2.070 2.040 2.110 - - 0 0 - 0.882 0.869 0.899 - - 0 - 0.00%
2020-10-20 0 2.070 2.050 2.120 2.050 2.070 31,000 63,810 2.0584 0.882 0.873 0.903 0.873 0.882 72,784 0.8767 0.00%
2020-10-19 0 2.070 2.050 2.130 - - 0 0 - 0.882 0.873 0.907 - - 0 - 0.00%
2020-10-16 0 2.070 2.060 2.120 - - 0 0 - 0.882 0.877 0.903 - - 0 - 0.00%
2020-10-15 0 2.070 2.070 2.110 2.020 2.100 55,000 114,420 2.0804 0.882 0.882 0.899 0.860 0.894 129,133 0.8861 -5.48%
2020-10-14 0 2.190 2.060 2.220 - - 0 0 - 0.933 0.877 0.946 - - 0 - 0.00%
2020-10-12 0 2.190 2.110 2.220 2.170 2.190 6,000 13,120 2.1867 0.933 0.899 0.946 0.924 0.933 14,087 0.9313 4.29%
2020-10-09 0 2.100 2.070 2.150 2.050 2.100 129,500 268,115 2.0704 0.894 0.882 0.916 0.873 0.894 304,049 0.8818 -2.33%
2020-10-08 0 2.150 2.020 2.180 - - 0 0 - 0.916 0.860 0.929 - - 0 - 0.00%
2020-10-07 0 2.150 2.040 2.230 - - 0 0 - 0.916 0.869 0.950 - - 0 - 0.00%
2020-10-06 0 2.150 2.060 2.260 - - 0 0 - 0.916 0.877 0.963 - - 0 - 0.00%
2020-10-05 0 2.150 2.080 2.230 2.030 2.150 6,000 12,460 2.0767 0.916 0.886 0.950 0.865 0.916 14,087 0.8845 -1.38%
2020-09-30 0 2.180 2.150 2.240 2.180 2.400 21,000 48,080 2.2895 0.929 0.916 0.954 0.929 1.022 49,305 0.9751 -3.54%
2020-09-29 0 2.260 2.090 2.260 2.220 2.280 10,000 22,560 2.2560 0.963 0.890 0.963 0.946 0.971 23,479 0.9609 9.71%
2020-09-28 0 2.060 2.060 2.190 1.990 2.130 69,000 142,730 2.0686 0.877 0.877 0.933 0.848 0.907 162,003 0.8810 -5.07%
2020-09-25 0 2.170 2.000 2.310 - - 0 0 - 0.924 0.852 0.984 - - 0 - 0.00%
2020-09-24 0 2.170 2.070 2.220 - - 0 0 - 0.924 0.882 0.946 - - 0 - 0.00%
2020-09-23 0 2.170 2.010 2.290 - - 0 0 - 0.924 0.856 0.975 - - 0 - 0.00%
2020-09-22 0 2.170 2.010 2.290 - - 0 0 - 0.924 0.856 0.975 - - 0 - 0.00%
2020-09-21 0 2.170 2.030 2.190 - - 0 0 - 0.924 0.865 0.933 - - 0 - 0.00%
2020-09-18 0 2.170 2.140 2.220 - - 0 0 - 0.924 0.911 0.946 - - 0 - 0.00%
2020-09-17 0 2.170 2.100 2.230 - - 0 0 - 0.924 0.894 0.950 - - 0 - 0.00%
2020-09-16 0 2.170 2.120 2.240 - - 0 0 - 0.924 0.903 0.954 - - 0 - 0.00%
2020-09-15 0 2.170 2.140 2.170 - - 0 0 - 0.924 0.911 0.924 - - 0 - -0.46%
2020-09-14 0 2.180 2.120 2.340 - - 0 0 - 0.929 0.903 0.997 - - 0 - 0.00%
2020-09-11 0 2.180 2.180 2.230 2.120 2.170 32,000 68,900 2.1531 0.929 0.929 0.950 0.903 0.924 75,132 0.9171 0.46%
2020-09-10 0 2.170 2.170 2.200 2.170 2.200 25,000 54,970 2.1988 0.924 0.924 0.937 0.924 0.937 58,697 0.9365 -4.82%
2020-09-09 0 2.330 2.210 2.330 2.350 2.350 10,000 23,500 2.3500 0.971 0.921 0.971 0.979 0.979 23,994 0.9794 4.48%
2020-09-08 0 2.230 2.230 2.350 2.230 2.230 2,000 4,460 2.2300 0.929 0.929 0.979 0.929 0.929 4,799 0.9294 0.00%
2020-09-07 0 2.230 2.230 2.330 2.220 2.230 58,000 129,240 2.2283 0.929 0.929 0.971 0.925 0.929 139,163 0.9287 0.45%
2020-09-04 0 2.220 2.220 2.350 2.220 2.220 60,000 133,200 2.2200 0.925 0.925 0.979 0.925 0.925 143,962 0.9252 -3.06%
2020-09-03 0 2.290 2.220 2.360 - - 0 0 - 0.954 0.925 0.984 - - 0 - 0.00%
2020-09-02 0 2.290 2.200 2.360 2.290 2.290 33,000 75,570 2.2900 0.954 0.917 0.984 0.954 0.954 79,179 0.9544 -2.97%
2020-09-01 0 2.360 2.240 2.360 2.360 2.360 24,000 56,640 2.3600 0.984 0.934 0.984 0.984 0.984 57,585 0.9836 0.00%
2020-08-31 0 2.360 2.240 2.740 - - 0 0 - 0.984 0.934 1.142 - - 0 - 0.00%
2020-08-28 0 2.360 2.270 2.530 - - 1,000 2,360 2.3600 0.984 0.946 1.054 - - 2,399 0.9836 0.00%
2020-08-27 0 2.360 2.290 2.360 - - 0 0 - 0.984 0.954 0.984 - - 0 - 0.00%
2020-08-26 0 2.360 2.290 2.420 - - 0 0 - 0.984 0.954 1.009 - - 0 - 0.00%
2020-08-25 0 2.360 2.330 2.410 2.360 2.390 10,000 23,840 2.3840 0.984 0.971 1.004 0.984 0.996 23,994 0.9936 0.00%
2020-08-24 0 2.360 2.290 2.490 2.360 2.360 1,000 2,360 2.3600 0.984 0.954 1.038 0.984 0.984 2,399 0.9836 -0.42%
2020-08-21 0 2.370 2.270 2.370 - - 0 0 - 0.988 0.946 0.988 - - 0 - -0.42%
2020-08-20 0 2.380 2.320 2.400 - - 0 0 - 0.992 0.967 1.000 - - 0 - 0.00%
2020-08-19 0 2.380 2.260 2.380 - - 0 0 - 0.992 0.942 0.992 - - 0 - 0.00%
2020-08-18 0 2.380 2.380 2.410 2.350 2.350 6,265 14,810 2.3639 0.992 0.992 1.004 0.979 0.979 15,032 0.9852 1.28%
2020-08-17 0 2.350 2.250 2.380 - - 0 0 - 0.979 0.938 0.992 - - 0 - 0.00%
2020-08-14 0 2.350 2.350 2.470 - - 0 0 - 0.979 0.979 1.029 - - 0 - 0.43%
2020-08-13 0 2.340 2.240 2.340 - - 0 0 - 0.975 0.934 0.975 - - 0 - -0.43%
2020-08-12 0 2.350 2.270 2.350 - - 0 0 - 0.979 0.946 0.979 - - 0 - -0.84%
2020-08-11 0 2.370 2.330 2.370 2.370 2.370 16,000 37,920 2.3700 0.988 0.971 0.988 0.988 0.988 38,390 0.9878 -0.42%
2020-08-10 0 2.380 2.340 2.380 - - 2,000 4,680 2.3400 0.992 0.975 0.992 - - 4,799 0.9753 0.00%
2020-08-07 0 2.380 2.280 2.420 - - 0 0 - 0.992 0.950 1.009 - - 0 - 0.00%
2020-08-06 0 2.380 2.250 2.420 - - 0 0 - 0.992 0.938 1.009 - - 0 - 0.00%
2020-08-05 0 2.380 2.340 2.380 2.380 2.380 5,000 11,900 2.3800 0.992 0.975 0.992 0.992 0.992 11,997 0.9919 -2.86%
2020-08-04 0 2.450 2.320 2.820 - - 0 0 - 1.021 0.967 1.175 - - 0 - 0.00%
2020-08-03 0 2.450 2.320 2.470 - - 0 0 - 1.021 0.967 1.029 - - 0 - 0.00%
2020-07-31 0 2.450 2.280 2.480 - - 0 0 - 1.021 0.950 1.034 - - 0 - 0.00%
2020-07-30 0 2.450 2.310 2.850 - - 0 0 - 1.021 0.963 1.188 - - 0 - 0.00%
2020-07-29 0 2.450 2.310 2.850 - - 0 0 - 1.021 0.963 1.188 - - 0 - 0.00%
2020-07-28 0 2.450 2.400 2.530 2.450 2.450 10,000 24,500 2.4500 1.021 1.000 1.054 1.021 1.021 23,994 1.0211 0.00%
2020-07-27 0 2.450 2.260 2.450 2.450 2.450 20,000 49,000 2.4500 1.021 0.942 1.021 1.021 1.021 47,987 1.0211 7.46%
2020-07-24 0 2.280 2.280 2.410 2.280 2.280 8,000 18,240 2.2800 0.950 0.950 1.004 0.950 0.950 19,195 0.9503 -5.39%
2020-07-23 0 2.410 2.320 2.490 - - 0 0 - 1.004 0.967 1.038 - - 0 - 0.00%
2020-07-22 0 2.410 2.280 2.500 - - 0 0 - 1.004 0.950 1.042 - - 0 - 0.00%
2020-07-21 0 2.410 2.310 2.410 - - 0 0 - 1.004 0.963 1.004 - - 0 - 0.00%
2020-07-20 0 2.410 2.270 2.510 2.410 2.410 10,000 24,100 2.4100 1.004 0.946 1.046 1.004 1.004 23,994 1.0044 0.42%
2020-07-17 0 2.400 2.270 2.470 - - 0 0 - 1.000 0.946 1.029 - - 0 - 0.00%
2020-07-16 0 2.400 2.270 2.480 - - 0 0 - 1.000 0.946 1.034 - - 0 - 0.00%
2020-07-15 0 2.400 2.270 2.450 - - 0 0 - 1.000 0.946 1.021 - - 0 - 0.00%
2020-07-14 0 2.400 2.270 2.400 - - 0 0 - 1.000 0.946 1.000 - - 0 - 0.00%
2020-07-13 0 2.400 2.260 2.410 - - 0 0 - 1.000 0.942 1.004 - - 0 - 0.00%
2020-07-10 0 2.400 2.230 2.400 - - 0 0 - 1.000 0.929 1.000 - - 0 - 0.00%
2020-07-09 0 2.400 2.220 2.550 - - 0 0 - 1.000 0.925 1.063 - - 0 - 0.00%
2020-07-08 0 2.400 2.210 2.520 - - 0 0 - 1.000 0.921 1.050 - - 0 - 0.00%
2020-07-07 0 2.400 2.200 2.400 - - 0 0 - 1.000 0.917 1.000 - - 0 - 0.00%
2020-07-06 0 2.400 2.370 2.500 - - 0 0 - 1.000 0.988 1.042 - - 0 - 0.00%
2020-07-03 0 2.400 2.400 2.470 2.350 2.520 18,000 43,040 2.3911 1.000 1.000 1.029 0.979 1.050 43,188 0.9966 2.13%
2020-07-02 0 2.350 2.240 2.390 - - 0 0 - 0.979 0.934 0.996 - - 0 - 0.00%
2020-06-30 0 2.350 2.210 2.390 - - 0 0 - 0.979 0.921 0.996 - - 0 - 0.00%
2020-06-29 0 2.350 2.230 2.380 - - 0 0 - 0.979 0.929 0.992 - - 0 - 0.00%
2020-06-26 0 2.350 2.220 2.460 - - 0 0 - 0.979 0.925 1.025 - - 0 - 0.00%
2020-06-24 0 2.350 2.230 2.470 - - 0 0 - 0.979 0.929 1.029 - - 0 - 0.00%
2020-06-23 0 2.350 2.350 2.420 2.340 2.360 7,000 16,450 2.3500 0.979 0.979 1.009 0.975 0.984 16,796 0.9794 0.00%
2020-06-22 0 2.350 2.290 2.450 - - 0 0 - 0.979 0.954 1.021 - - 0 - 0.00%
2020-06-19 0 2.350 2.350 2.440 2.340 2.350 21,637 50,608 2.3390 0.979 0.979 1.017 0.975 0.979 51,915 0.9748 -2.08%
2020-06-18 0 2.400 2.300 2.450 - - 0 0 - 1.000 0.959 1.021 - - 0 - 0.00%
2020-06-17 0 2.400 2.300 2.450 - - 0 0 - 1.000 0.959 1.021 - - 0 - 0.00%
2020-06-16 0 2.400 2.350 2.440 2.340 2.400 69,000 165,540 2.3991 1.000 0.979 1.017 0.975 1.000 165,556 0.9999 5.26%
2020-06-15 0 2.280 2.220 2.340 - - 0 0 - 0.950 0.925 0.975 - - 0 - 0.00%
2020-06-12 0 2.280 2.230 2.340 - - 0 0 - 0.950 0.929 0.975 - - 0 - 0.00%
2020-06-11 0 2.280 2.280 2.370 2.270 2.280 47,000 106,760 2.2715 0.950 0.950 0.988 0.946 0.950 112,770 0.9467 0.00%
2020-06-10 0 2.280 2.270 2.380 - - 0 0 - 0.950 0.946 0.992 - - 0 - 0.00%
2020-06-09 0 2.280 2.280 2.380 2.260 2.270 4,000 9,070 2.2675 0.950 0.950 0.992 0.942 0.946 9,597 0.9450 -1.30%
2020-06-08 0 2.310 2.310 2.390 2.220 2.390 38,425 88,080 2.2923 0.963 0.963 0.996 0.925 0.996 92,195 0.9554 0.87%
2020-06-05 0 2.290 2.290 2.390 2.270 2.270 5,000 11,350 2.2700 0.954 0.954 0.996 0.946 0.946 11,997 0.9461 0.00%
2020-06-04 0 2.290 2.260 2.370 - - 0 0 - 0.954 0.942 0.988 - - 0 - 0.00%
2020-06-03 0 2.290 2.290 2.360 2.230 2.360 53,456 120,888 2.2614 0.954 0.954 0.984 0.929 0.984 128,260 0.9425 -2.97%
2020-06-02 0 2.360 2.290 2.370 2.350 2.360 41,000 96,580 2.3556 0.984 0.954 0.988 0.979 0.984 98,374 0.9818 2.61%
2020-06-01 0 2.300 2.240 2.300 2.270 2.300 28,000 64,100 2.2893 0.959 0.934 0.959 0.946 0.959 67,182 0.9541 1.77%
2020-05-29 0 2.260 2.260 2.360 2.260 2.260 5,000 11,300 2.2600 0.942 0.942 0.984 0.942 0.942 11,997 0.9419 0.00%
2020-05-28 0 2.260 2.250 2.350 2.260 2.260 7,000 15,820 2.2600 0.942 0.938 0.979 0.942 0.942 16,796 0.9419 0.00%
2020-05-27 0 2.260 2.260 2.360 2.220 2.220 2,000 4,440 2.2200 0.942 0.942 0.984 0.925 0.925 4,799 0.9252 -5.83%
2020-05-26 0 2.400 2.280 2.400 - - 0 0 - 1.000 0.950 1.000 - - 0 - 0.00%
2020-05-25 0 2.400 2.320 2.400 2.300 2.450 82,000 195,430 2.3833 1.000 0.967 1.000 0.959 1.021 196,747 0.9933 -4.00%
2020-05-22 0 2.500 2.400 2.590 2.500 2.500 1,000 2,500 2.5000 1.042 1.000 1.079 1.042 1.042 2,399 1.0419 -3.47%
2020-05-21 0 2.590 2.480 2.640 - - 0 0 - 1.079 1.034 1.100 - - 0 - 0.00%
2020-05-20 0 2.590 2.480 2.630 - - 0 0 - 1.079 1.034 1.096 - - 0 - 0.00%
2020-05-19 0 2.590 2.480 2.640 - - 0 0 - 1.079 1.034 1.100 - - 0 - 0.00%
2020-05-18 0 2.590 2.480 2.600 - - 0 0 - 1.079 1.034 1.084 - - 0 - 0.00%
2020-05-15 0 2.590 2.480 2.630 - - 0 0 - 1.079 1.034 1.096 - - 0 - 0.00%
2020-05-14 0 2.590 2.500 2.630 - - 0 0 - 1.079 1.042 1.096 - - 0 - 0.00%
2020-05-13 0 2.590 2.500 2.620 - - 0 0 - 1.079 1.042 1.092 - - 0 - 0.00%
2020-05-12 0 2.590 2.480 2.600 - - 0 0 - 1.079 1.034 1.084 - - 0 - 0.00%
2020-05-11 0 2.590 2.490 2.590 - - 0 0 - 1.079 1.038 1.079 - - 0 - -0.38%
2020-05-08 0 2.600 2.480 2.650 - - 0 0 - 1.084 1.034 1.104 - - 0 - 0.00%
2020-05-07 0 2.600 2.530 2.650 - - 0 0 - 1.084 1.054 1.104 - - 0 - 0.00%
2020-05-06 0 2.600 2.530 2.640 - - 0 0 - 1.084 1.054 1.100 - - 0 - 0.00%
2020-05-05 0 2.600 2.500 2.640 - - 0 0 - 1.084 1.042 1.100 - - 0 - 0.00%
2020-05-04 0 2.600 2.500 2.600 - - 0 0 - 1.084 1.042 1.084 - - 0 - 0.00%
2020-04-29 0 2.600 2.560 2.630 2.600 2.600 16,619 43,153 2.5966 1.084 1.067 1.096 1.084 1.084 39,875 1.0822 -2.26%
2020-04-28 0 2.660 2.560 2.660 2.550 2.660 9,600 24,666 2.5694 1.109 1.067 1.109 1.063 1.109 23,034 1.0709 4.31%
2020-04-27 0 2.550 2.550 2.620 2.550 2.620 7,000 17,990 2.5700 1.063 1.063 1.092 1.063 1.092 16,796 1.0711 1.19%
2020-04-24 0 2.520 2.520 2.620 - - 1,600 3,974 2.4838 1.050 1.050 1.092 - - 3,839 1.0352 0.40%
2020-04-23 0 2.510 2.510 2.620 2.500 2.500 29,000 72,500 2.5000 1.046 1.046 1.092 1.042 1.042 69,581 1.0419 0.40%
2020-04-22 0 2.500 2.500 2.630 2.500 2.560 53,260 133,902 2.5141 1.042 1.042 1.096 1.042 1.067 127,790 1.0478 -7.06%
2020-04-21 0 2.690 2.570 2.690 2.540 2.710 4,000 10,500 2.6250 1.121 1.071 1.121 1.059 1.129 9,597 1.0940 -0.74%
2020-04-20 0 2.710 2.530 2.720 2.520 2.740 28,336 71,799 2.5338 1.129 1.054 1.134 1.050 1.142 67,988 1.0561 7.54%
2020-04-17 0 2.520 2.510 2.760 2.520 2.520 3,000 7,540 2.5133 1.050 1.046 1.150 1.050 1.050 7,198 1.0475 0.40%
2020-04-16 0 2.510 2.510 2.700 2.500 2.500 18,050 46,622 2.5829 1.046 1.046 1.125 1.042 1.042 43,308 1.0765 -3.46%
2020-04-15 0 2.600 2.410 2.690 - - 0 0 - 1.084 1.004 1.121 - - 0 - 0.00%
2020-04-14 0 2.600 2.410 2.670 2.600 2.600 10,000 26,000 2.6000 1.084 1.004 1.113 1.084 1.084 23,994 1.0836 -2.62%
2020-04-09 0 2.670 2.540 2.720 2.520 2.720 13,000 33,110 2.5469 1.113 1.059 1.134 1.050 1.134 31,192 1.0615 0.75%
2020-04-08 0 2.650 2.590 2.680 2.480 2.650 4,917,000 12,154,690 2.4720 1.104 1.079 1.117 1.034 1.104 11,797,650 1.0303 15.22%
2020-04-07 0 2.300 2.300 2.480 2.280 2.280 1,000 2,280 2.2800 0.959 0.959 1.034 0.950 0.950 2,399 0.9503 -6.88%
2020-04-06 0 2.470 2.290 2.470 - - 0 0 - 1.029 0.954 1.029 - - 0 - -0.40%
2020-04-03 0 2.480 2.290 2.480 - - 0 0 - 1.034 0.954 1.034 - - 0 - 0.00%
2020-04-02 0 2.480 2.300 2.520 2.470 2.480 24,000 59,420 2.4758 1.034 0.959 1.050 1.029 1.034 57,585 1.0319 0.00%
2020-04-01 0 2.480 2.260 2.480 2.460 2.480 10,000 24,740 2.4740 1.034 0.942 1.034 1.025 1.034 23,994 1.0311 10.22%
2020-03-31 0 2.250 2.250 2.490 2.250 2.250 5,000 11,250 2.2500 0.938 0.938 1.038 0.938 0.938 11,997 0.9378 0.00%
2020-03-30 0 2.250 2.250 2.460 2.220 2.220 2,000 4,440 2.2200 0.938 0.938 1.025 0.925 0.925 4,799 0.9252 -0.44%
2020-03-27 0 2.260 2.260 2.460 2.250 2.250 20,000 45,000 2.2500 0.942 0.942 1.025 0.938 0.938 47,987 0.9378 0.44%
2020-03-26 0 2.250 2.240 2.460 - - 0 0 - 0.938 0.934 1.025 - - 0 - 0.00%
2020-03-25 0 2.250 2.250 2.490 2.200 2.220 23,200 51,242 2.2087 0.938 0.938 1.038 0.917 0.925 55,665 0.9205 0.90%
2020-03-24 0 2.230 2.230 2.480 2.180 2.180 3,300 7,170 2.1727 0.929 0.929 1.034 0.909 0.909 7,918 0.9055 -8.98%
2020-03-23 0 2.450 - 2.670 - - 0 0 - 1.021 - 1.113 - - 0 - 0.00%
2020-03-20 0 2.450 2.440 2.590 - - 0 0 - 1.021 1.017 1.079 - - 0 - 0.00%
2020-03-19 0 2.450 2.440 2.540 - - 0 0 - 1.021 1.017 1.059 - - 0 - 0.00%
2020-03-18 0 2.450 2.440 2.450 2.450 2.450 32,000 78,400 2.4500 1.021 1.017 1.021 1.021 1.021 76,779 1.0211 0.00%
2020-03-17 0 2.450 2.450 2.600 2.440 2.440 2,000 4,880 2.4400 1.021 1.021 1.084 1.017 1.017 4,799 1.0169 -5.77%
2020-03-16 0 2.600 2.480 2.670 - - 0 0 - 1.084 1.034 1.113 - - 0 - 0.00%
2020-03-13 0 2.600 2.500 2.680 2.500 2.600 24,000 61,000 2.5417 1.084 1.042 1.117 1.042 1.084 57,585 1.0593 0.00%
2020-03-12 0 2.600 2.560 2.700 2.600 2.620 22,320 58,042 2.6004 1.084 1.067 1.125 1.084 1.092 53,554 1.0838 -3.70%
2020-03-11 0 2.700 2.610 2.820 - - 0 0 - 1.125 1.088 1.175 - - 0 - 0.00%
2020-03-10 0 2.700 2.620 2.810 - - 0 0 - 1.125 1.092 1.171 - - 0 - 0.00%
2020-03-09 0 2.700 2.610 2.830 - - 0 0 - 1.125 1.088 1.179 - - 0 - 0.00%
2020-03-06 0 2.700 2.700 2.850 2.620 2.620 1,000 2,620 2.6200 1.125 1.125 1.188 1.092 1.092 2,399 1.0920 -5.92%
2020-03-05 0 2.870 2.610 2.880 2.870 2.870 8,000 22,970 2.8713 1.196 1.088 1.200 1.196 1.196 19,195 1.1967 6.30%
2020-03-04 0 2.700 2.610 2.940 - - 0 0 - 1.125 1.088 1.225 - - 0 - 0.00%
2020-03-03 0 2.700 2.700 2.950 2.700 2.730 9,000 24,330 2.7033 1.125 1.125 1.229 1.125 1.138 21,594 1.1267 3.05%
2020-03-02 0 2.620 2.620 2.930 2.610 2.610 1,000 2,610 2.6100 1.092 1.092 1.221 1.088 1.088 2,399 1.0878 -4.73%
2020-02-28 0 2.750 2.610 2.850 - - 0 0 - 1.146 1.088 1.188 - - 0 - 0.00%
2020-02-27 0 2.750 2.610 2.930 - - 0 0 - 1.146 1.088 1.221 - - 0 - 0.00%
2020-02-26 0 2.750 2.610 2.770 2.740 2.750 11,000 30,240 2.7491 1.146 1.088 1.154 1.142 1.146 26,393 1.1458 1.85%
2020-02-25 0 2.700 2.620 2.900 2.610 2.750 25,000 67,100 2.6840 1.125 1.092 1.209 1.088 1.146 59,984 1.1186 -5.59%
2020-02-24 0 2.860 2.600 2.860 - - 0 0 - 1.192 1.084 1.192 - - 0 - -2.05%
2020-02-21 0 2.920 2.620 2.920 2.920 2.920 3,000 8,760 2.9200 1.217 1.092 1.217 1.217 1.217 7,198 1.2170 -0.34%
2020-02-20 0 2.930 2.780 2.930 2.720 2.990 32,000 91,200 2.8500 1.221 1.159 1.221 1.134 1.246 76,779 1.1878 7.33%
2020-02-19 0 2.730 2.520 2.810 - - 0 0 - 1.138 1.050 1.171 - - 0 - 0.00%
2020-02-18 0 2.730 2.600 2.840 2.600 2.790 3,000 8,120 2.7067 1.138 1.084 1.184 1.084 1.163 7,198 1.1281 1.11%
2020-02-17 0 2.700 2.600 2.790 2.510 2.750 10,000 25,530 2.5530 1.125 1.084 1.163 1.046 1.146 23,994 1.0640 -3.23%
2020-02-14 0 2.790 2.520 2.800 - - 0 0 - 1.163 1.050 1.167 - - 0 - 0.00%
2020-02-13 0 2.790 2.490 2.800 2.600 2.810 13,000 34,550 2.6577 1.163 1.038 1.167 1.084 1.171 31,192 1.1077 11.60%
2020-02-12 0 2.500 2.500 2.600 - - 0 0 - 1.042 1.042 1.084 - - 0 - 0.00%
2020-02-11 0 2.500 2.500 2.600 - - 0 0 - 1.042 1.042 1.084 - - 0 - 0.81%
2020-02-10 0 2.480 2.450 2.610 2.440 2.480 4,000 9,800 2.4500 1.034 1.021 1.088 1.017 1.034 9,597 1.0211 -0.80%
2020-02-07 0 2.500 2.470 2.580 - - 0 0 - 1.042 1.029 1.075 - - 0 - 0.00%
2020-02-06 0 2.500 2.460 2.580 - - 0 0 - 1.042 1.025 1.075 - - 0 - 0.00%
2020-02-05 0 2.500 2.500 2.580 2.500 2.500 8,000 20,000 2.5000 1.042 1.042 1.075 1.042 1.042 19,195 1.0419 1.63%
2020-02-04 0 2.460 2.460 2.590 - - 0 0 - 1.025 1.025 1.079 - - 0 - 0.00%
2020-02-03 0 2.460 2.460 2.570 2.440 2.440 3,000 7,320 2.4400 1.025 1.025 1.071 1.017 1.017 7,198 1.0169 -0.40%
2020-01-31 0 2.470 2.440 2.600 - - 0 0 - 1.029 1.017 1.084 - - 0 - 0.00%
2020-01-30 0 2.470 2.450 2.610 2.450 2.540 18,600 46,590 2.5048 1.029 1.021 1.088 1.021 1.059 44,628 1.0440 -7.49%
2020-01-29 0 2.670 2.530 2.670 - - 0 0 - 1.113 1.054 1.113 - - 0 - 0.00%
2020-01-24 0 2.670 2.590 2.990 - - 0 0 - 1.113 1.079 1.246 - - 0 - 0.00%
2020-01-23 0 2.670 2.580 2.810 - - 0 0 - 1.113 1.075 1.171 - - 0 - 0.00%
2020-01-22 0 2.670 2.630 2.750 2.670 2.670 32,000 85,440 2.6700 1.113 1.096 1.146 1.113 1.113 76,779 1.1128 0.00%
2020-01-21 0 2.670 2.600 2.670 2.590 2.680 19,000 50,640 2.6653 1.113 1.084 1.113 1.079 1.117 45,588 1.1108 -0.74%
2020-01-20 0 2.690 2.610 2.700 2.690 2.690 4,000 10,760 2.6900 1.121 1.088 1.125 1.121 1.121 9,597 1.1211 0.37%
2020-01-17 0 2.680 2.590 2.700 - - 0 0 - 1.117 1.079 1.125 - - 0 - 0.00%
2020-01-16 0 2.680 2.600 2.680 2.700 2.700 3,000 8,100 2.7000 1.117 1.084 1.117 1.125 1.125 7,198 1.1253 3.47%
2020-01-15 0 2.590 2.590 2.700 - - 0 0 - 1.079 1.079 1.125 - - 0 - 0.39%
2020-01-14 0 2.580 2.580 2.710 2.580 2.680 21,000 54,520 2.5962 1.075 1.075 1.129 1.075 1.117 50,387 1.0820 -1.53%
2020-01-13 0 2.620 2.620 2.700 - - 0 0 - 1.092 1.092 1.125 - - 0 - 0.38%
2020-01-10 0 2.610 2.610 2.710 - - 0 0 - 1.088 1.088 1.129 - - 0 - 0.00%
2020-01-09 0 2.610 2.610 2.700 2.610 2.630 12,220 32,003 2.6189 1.088 1.088 1.125 1.088 1.096 29,320 1.0915 -3.33%
2020-01-08 0 2.700 2.650 2.700 - - 0 0 - 1.125 1.104 1.125 - - 0 - 0.00%
2020-01-07 0 2.700 2.650 2.720 - - 0 0 - 1.125 1.104 1.134 - - 0 - 0.00%
2020-01-06 0 2.700 2.670 2.710 2.700 2.700 4,000 10,800 2.7000 1.125 1.113 1.129 1.125 1.125 9,597 1.1253 0.00%
2020-01-03 0 2.740 2.680 2.860 - - 0 0 - 1.125 1.101 1.175 - - 0 - 0.00%
2020-01-02 0 2.740 2.660 2.790 - - 0 0 - 1.125 1.092 1.146 - - 0 - 0.00%
2019-12-31 0 2.740 2.660 2.770 2.740 2.740 8,000 21,920 2.7400 1.125 1.092 1.138 1.125 1.125 19,479 1.1253 1.48%
2019-12-30 0 2.700 2.660 2.740 - - 0 0 - 1.109 1.092 1.125 - - 0 - 0.00%
2019-12-27 0 2.700 2.650 2.730 - - 52 135 2.5962 1.109 1.088 1.121 - - 127 1.0662 0.00%
2019-12-24 0 2.700 2.630 2.750 - - 142 366 2.5775 1.109 1.080 1.129 - - 346 1.0585 0.00%
2019-12-23 0 2.700 2.630 2.700 2.690 2.700 4,000 10,770 2.6925 1.109 1.080 1.109 1.105 1.109 9,740 1.1058 0.00%
2019-12-20 0 2.700 2.640 2.720 - - 0 0 - 1.109 1.084 1.117 - - 0 - 0.00%
2019-12-19 0 2.700 2.620 2.700 2.700 2.700 2,000 5,400 2.7000 1.109 1.076 1.109 1.109 1.109 4,870 1.1089 1.89%
2019-12-18 0 2.650 2.650 2.750 2.650 2.700 15,000 40,050 2.6700 1.088 1.088 1.129 1.088 1.109 36,524 1.0966 -3.64%
2019-12-17 0 2.750 2.720 2.750 2.680 2.750 29,000 78,650 2.7121 1.129 1.117 1.129 1.101 1.129 70,612 1.1138 3.38%
2019-12-16 0 2.660 2.620 2.720 - - 0 0 - 1.092 1.076 1.117 - - 0 - 0.00%
2019-12-13 0 2.660 2.660 2.700 2.660 2.660 14,000 37,240 2.6600 1.092 1.092 1.109 1.092 1.092 34,089 1.0924 0.38%
2019-12-12 0 2.650 2.560 2.660 - - 200 502 2.5100 1.088 1.051 1.092 - - 487 1.0308 0.00%
2019-12-11 0 2.650 2.560 2.680 - - 0 0 - 1.088 1.051 1.101 - - 0 - 0.00%
2019-12-10 0 2.650 2.600 2.690 2.650 2.650 25,000 66,250 2.6500 1.088 1.068 1.105 1.088 1.088 60,873 1.0883 0.00%
2019-12-09 0 2.650 2.560 2.680 2.650 2.650 3,000 7,950 2.6500 1.088 1.051 1.101 1.088 1.088 7,305 1.0883 0.38%
2019-12-06 0 2.640 2.560 2.640 - - 0 0 - 1.084 1.051 1.084 - - 0 - 0.00%
2019-12-05 0 2.640 2.550 2.640 - - 0 0 - 1.084 1.047 1.084 - - 0 - 0.00%
2019-12-04 0 2.640 2.620 2.640 2.620 2.650 14,000 36,960 2.6400 1.084 1.076 1.084 1.076 1.088 34,089 1.0842 0.00%
2019-12-03 0 2.640 2.530 2.640 - - 0 0 - 1.084 1.039 1.084 - - 0 - 0.00%
2019-12-02 0 2.640 2.560 2.640 2.650 2.650 1,000 2,650 2.6500 1.084 1.051 1.084 1.088 1.088 2,435 1.0883 3.53%
2019-11-29 0 2.550 2.550 2.640 2.550 2.650 4,000 10,400 2.6000 1.047 1.047 1.084 1.047 1.088 9,740 1.0678 -3.77%
2019-11-28 0 2.650 2.550 2.650 - - 0 0 - 1.088 1.047 1.088 - - 0 - 0.00%
2019-11-27 0 2.650 2.600 2.650 2.650 2.650 5,000 13,250 2.6500 1.088 1.068 1.088 1.088 1.088 12,175 1.0883 0.00%
2019-11-26 0 2.650 2.600 2.650 - - 0 0 - 1.088 1.068 1.088 - - 0 - 0.00%
2019-11-25 0 2.650 2.520 2.650 - - 0 0 - 1.088 1.035 1.088 - - 0 - 0.00%
2019-11-22 0 2.650 2.520 2.680 - - 0 0 - 1.088 1.035 1.101 - - 0 - 0.00%
2019-11-21 0 2.650 2.550 2.650 - - 0 0 - 1.088 1.047 1.088 - - 0 - 0.00%
2019-11-20 0 2.650 2.570 2.690 2.650 2.650 5,000 13,250 2.6500 1.088 1.055 1.105 1.088 1.088 12,175 1.0883 0.00%
2019-11-19 0 2.650 2.610 2.680 2.610 2.650 7,000 18,470 2.6386 1.088 1.072 1.101 1.072 1.088 17,044 1.0836 1.53%
2019-11-18 0 2.610 2.500 2.670 - - 0 0 - 1.072 1.027 1.097 - - 0 - 0.00%
2019-11-15 0 2.610 2.520 2.660 - - 0 0 - 1.072 1.035 1.092 - - 0 - 0.00%
2019-11-14 0 2.610 2.500 2.610 - - 0 0 - 1.072 1.027 1.072 - - 0 - 0.00%
2019-11-13 0 2.610 2.500 2.630 - - 0 0 - 1.072 1.027 1.080 - - 0 - 0.00%
2019-11-12 0 2.610 2.550 2.680 2.600 2.610 46,000 119,840 2.6052 1.072 1.047 1.101 1.068 1.072 112,006 1.0699 3.16%
2019-11-11 0 2.530 2.530 2.600 2.520 2.600 25,000 64,760 2.5904 1.039 1.039 1.068 1.035 1.068 60,873 1.0639 -2.69%
2019-11-08 0 2.600 2.600 2.620 2.600 2.600 16,000 41,600 2.6000 1.068 1.068 1.076 1.068 1.068 38,958 1.0678 -0.38%
2019-11-07 0 2.610 2.600 2.710 2.600 2.670 35,000 91,710 2.6203 1.072 1.068 1.113 1.068 1.097 85,222 1.0761 2.35%
2019-11-06 0 2.550 2.550 2.600 2.540 2.560 6,000 15,260 2.5433 1.047 1.047 1.068 1.043 1.051 14,609 1.0445 -0.78%
2019-11-05 0 2.570 2.560 2.770 - - 0 0 - 1.055 1.051 1.138 - - 0 - 0.00%
2019-11-04 0 2.570 2.570 2.680 2.560 2.570 3,000 7,700 2.5667 1.055 1.055 1.101 1.051 1.055 7,305 1.0541 0.39%
2019-11-01 0 2.560 2.560 2.690 2.540 2.540 2,000 5,080 2.5400 1.051 1.051 1.105 1.043 1.043 4,870 1.0432 -4.12%
2019-10-31 0 2.670 2.530 2.690 - - 0 0 - 1.097 1.039 1.105 - - 0 - 0.00%
2019-10-30 0 2.670 2.620 2.680 2.670 2.670 23,000 61,410 2.6700 1.097 1.076 1.101 1.097 1.097 56,003 1.0966 4.71%
2019-10-29 0 2.550 2.530 2.670 - - 0 0 - 1.047 1.039 1.097 - - 0 - 0.00%
2019-10-28 0 2.550 2.530 2.670 2.530 2.550 4,330 11,072 2.5570 1.047 1.039 1.097 1.039 1.047 10,543 1.0502 -0.39%
2019-10-25 0 2.560 2.560 2.690 2.560 2.560 5,000 12,800 2.5600 1.051 1.051 1.105 1.051 1.051 12,175 1.0514 -1.54%
2019-10-24 0 2.600 2.530 2.680 - - 0 0 - 1.068 1.039 1.101 - - 0 - 0.00%
2019-10-23 0 2.600 2.560 2.600 2.600 2.610 14,000 36,460 2.6043 1.068 1.051 1.068 1.068 1.072 34,089 1.0696 0.00%
2019-10-22 0 2.600 2.600 2.680 2.600 2.600 3,000 7,800 2.6000 1.068 1.068 1.101 1.068 1.068 7,305 1.0678 -2.99%
2019-10-21 0 2.680 2.600 2.680 - - 0 0 - 1.101 1.068 1.101 - - 0 - 0.00%
2019-10-18 0 2.680 2.520 2.740 - - 0 0 - 1.101 1.035 1.125 - - 0 - 0.00%
2019-10-17 0 2.680 2.520 2.700 - - 0 0 - 1.101 1.035 1.109 - - 0 - 0.00%
2019-10-16 0 2.680 2.530 2.750 - - 0 0 - 1.101 1.039 1.129 - - 0 - 0.00%
2019-10-15 0 2.680 2.520 2.680 2.640 2.680 12,000 31,920 2.6600 1.101 1.035 1.101 1.084 1.101 29,219 1.0924 3.08%
2019-10-14 0 2.600 2.470 2.670 - - 0 0 - 1.068 1.014 1.097 - - 0 - 0.00%
2019-10-11 0 2.600 2.470 2.620 - - 1,000 2,620 2.6200 1.068 1.014 1.076 - - 2,435 1.0760 0.00%
2019-10-10 0 2.600 2.520 2.600 2.560 2.610 30,000 77,410 2.5803 1.068 1.035 1.068 1.051 1.072 73,047 1.0597 4.00%
2019-10-09 0 2.500 2.450 2.550 - - 0 0 - 1.027 1.006 1.047 - - 0 - 0.00%
2019-10-08 0 2.500 2.460 2.530 2.500 2.540 16,092 40,458 2.5142 1.027 1.010 1.039 1.027 1.043 39,182 1.0326 -1.57%
2019-10-04 0 2.540 2.450 2.540 2.460 2.550 11,643 29,039 2.4941 1.043 1.006 1.043 1.010 1.047 28,350 1.0243 3.67%
2019-10-03 0 2.450 2.490 2.560 - - 0 0 - 1.006 1.023 1.051 - - 0 - 0.00%
2019-10-02 0 2.450 2.410 2.580 - - 0 0 - 1.006 0.990 1.060 - - 0 - 0.00%
2019-09-30 0 2.450 2.440 2.490 2.440 2.500 142,000 351,680 2.4766 1.006 1.002 1.023 1.002 1.027 345,757 1.0171 -9.26%
2019-09-27 0 2.700 2.540 2.740 - - 0 0 - 1.109 1.043 1.125 - - 0 - 0.00%
2019-09-26 0 2.700 2.510 2.790 - - 0 0 - 1.109 1.031 1.146 - - 0 - 0.00%
2019-09-25 0 2.700 2.550 2.770 - - 0 0 - 1.109 1.047 1.138 - - 0 - 0.00%
2019-09-24 0 2.700 2.510 2.780 - - 0 0 - 1.109 1.031 1.142 - - 0 - 0.00%
2019-09-23 0 2.700 2.560 2.700 - - 0 0 - 1.109 1.051 1.109 - - 0 - 0.00%
2019-09-20 0 2.700 2.590 2.790 - - 0 0 - 1.109 1.064 1.146 - - 0 - 0.00%
2019-09-19 0 2.700 2.650 2.760 - - 0 0 - 1.109 1.088 1.134 - - 0 - 0.00%
2019-09-18 0 2.700 2.700 2.760 - - 0 0 - 1.109 1.109 1.134 - - 0 - 0.00%
2019-09-17 0 2.700 2.610 2.800 - - 0 0 - 1.109 1.072 1.150 - - 0 - 0.00%
2019-09-16 0 2.700 2.610 2.990 2.700 2.800 12,000 33,020 2.7517 1.109 1.072 1.228 1.109 1.150 29,219 1.1301 0.37%
2019-09-13 0 2.690 2.570 2.730 - - 0 0 - 1.105 1.055 1.121 - - 0 - 0.00%
2019-09-12 0 2.690 2.510 2.700 - - 0 0 - 1.105 1.031 1.109 - - 0 - 0.00%
2019-09-11 0 2.690 2.520 2.690 2.550 2.690 23,000 60,680 2.6383 1.105 1.035 1.105 1.047 1.105 56,003 1.0835 3.86%
2019-09-10 0 2.590 2.520 2.630 2.430 2.590 24,000 60,310 2.5129 1.064 1.035 1.080 0.998 1.064 58,438 1.0320 0.39%
2019-09-09 0 2.580 2.550 2.700 - - 0 0 - 1.060 1.047 1.109 - - 0 - 0.00%
2019-09-06 0 2.580 2.550 2.730 - - 0 0 - 1.060 1.047 1.121 - - 0 - 0.00%
2019-09-05 0 2.580 2.550 2.760 - - 0 0 - 1.060 1.047 1.134 - - 0 - -0.00%
2019-09-04 0 2.630 2.600 2.840 - - 0 0 - 1.060 1.048 1.144 - - 0 - 0.00%
2019-09-03 0 2.630 2.600 2.830 - - 0 0 - 1.060 1.048 1.140 - - 0 - 0.00%
2019-09-02 0 2.630 2.600 2.830 - - 0 0 - 1.060 1.048 1.140 - - 0 - 0.00%
2019-08-30 0 2.630 2.520 2.830 - - 0 0 - 1.060 1.015 1.140 - - 0 - 0.00%
2019-08-29 0 2.630 2.530 2.780 - - 193 478 2.4767 1.060 1.019 1.120 - - 479 0.9978 0.00%
2019-08-28 0 2.630 2.560 2.870 - - 0 0 - 1.060 1.031 1.156 - - 0 - 0.00%
2019-08-27 0 2.630 2.630 2.640 2.630 2.650 54,000 142,170 2.6328 1.060 1.060 1.064 1.060 1.068 134,033 1.0607 0.00%
2019-08-26 0 2.630 2.540 2.680 - - 0 0 - 1.060 1.023 1.080 - - 0 - 0.00%
2019-08-23 0 2.630 2.590 2.740 - - 0 0 - 1.060 1.043 1.104 - - 0 - 0.00%
2019-08-22 0 2.630 2.570 2.780 - - 0 0 - 1.060 1.035 1.120 - - 0 - 0.00%
2019-08-21 0 2.630 2.630 2.750 2.630 2.630 19,000 49,970 2.6300 1.060 1.060 1.108 1.060 1.060 47,160 1.0596 0.38%
2019-08-20 0 2.620 2.620 2.720 2.570 2.670 85,000 223,000 2.6235 1.056 1.056 1.096 1.035 1.076 210,978 1.0570 -5.76%
2019-08-19 0 2.780 2.660 2.950 - - 20 59 2.9500 1.120 1.072 1.189 - - 50 1.1885 0.00%
2019-08-16 0 2.780 2.560 2.960 - - 0 0 - 1.120 1.031 1.193 - - 0 - 0.00%
2019-08-15 0 2.780 2.740 2.970 2.780 2.780 1,000 2,780 2.7800 1.120 1.104 1.197 1.120 1.120 2,482 1.1200 -1.42%
2019-08-14 0 2.820 2.820 2.950 - - 0 0 - 1.136 1.136 1.189 - - 0 - 0.71%
2019-08-13 0 2.800 2.560 2.890 - - 0 0 - 1.128 1.031 1.164 - - 0 - 0.00%
2019-08-12 0 2.800 2.560 2.850 - - 0 0 - 1.128 1.031 1.148 - - 0 - 0.00%
2019-08-09 0 2.800 2.710 3.060 - - 0 0 - 1.128 1.092 1.233 - - 0 - 0.00%
2019-08-08 0 2.800 2.720 2.960 2.800 2.800 1,660 4,483 2.7006 1.128 1.096 1.193 1.128 1.128 4,120 1.0880 -3.45%
2019-08-07 0 2.900 2.560 2.970 - - 0 0 - 1.168 1.031 1.197 - - 0 - 0.00%
2019-08-06 0 2.900 2.740 2.900 - - 0 0 - 1.168 1.104 1.168 - - 0 - -1.02%
2019-08-05 0 2.930 2.700 2.930 - - 0 0 - 1.180 1.088 1.180 - - 0 - -0.68%
2019-08-02 0 2.950 2.700 2.990 - - 0 0 - 1.189 1.088 1.205 - - 0 - 0.00%
2019-08-01 0 2.950 2.700 2.950 - - 6 18 3.0000 1.189 1.088 1.189 - - 15 1.2087 0.00%
2019-07-31 0 2.950 2.800 3.080 - - 0 0 - 1.189 1.128 1.241 - - 0 - 0.00%
2019-07-30 0 2.950 2.800 3.110 - - 0 0 - 1.189 1.128 1.253 - - 0 - 0.00%
2019-07-29 0 2.950 2.800 3.090 - - 0 0 - 1.189 1.128 1.245 - - 0 - 0.00%
2019-07-26 0 2.950 2.800 3.070 - - 0 0 - 1.189 1.128 1.237 - - 0 - 0.00%
2019-07-25 0 2.950 2.850 3.000 2.950 2.950 1,000 2,950 2.9500 1.189 1.148 1.209 1.189 1.189 2,482 1.1885 3.87%
2019-07-24 0 2.840 2.840 3.030 2.800 2.800 3,300 9,210 2.7909 1.144 1.144 1.221 1.128 1.128 8,191 1.1244 -6.27%
2019-07-23 0 3.030 2.690 3.110 - - 0 0 - 1.221 1.084 1.253 - - 0 - 0.00%
2019-07-22 0 3.030 2.730 3.030 - - 0 0 - 1.221 1.100 1.221 - - 0 - 0.00%
2019-07-19 0 3.030 2.900 3.100 - - 0 0 - 1.221 1.168 1.249 - - 0 - 0.00%
2019-07-18 0 3.030 2.900 3.030 - - 0 0 - 1.221 1.168 1.221 - - 0 - 0.00%
2019-07-17 0 3.030 2.900 3.030 3.060 3.060 1,000 3,060 3.0600 1.221 1.168 1.221 1.233 1.233 2,482 1.2328 4.48%
2019-07-16 0 2.900 2.900 3.050 2.900 2.900 17,000 49,300 2.9000 1.168 1.168 1.229 1.168 1.168 42,196 1.1684 0.00%
2019-07-15 0 2.900 2.760 3.050 - - 0 0 - 1.168 1.112 1.229 - - 0 - 0.00%
2019-07-12 0 2.900 2.780 3.000 - - 0 0 - 1.168 1.120 1.209 - - 0 - 0.00%
2019-07-11 0 2.900 2.770 3.090 - - 0 0 - 1.168 1.116 1.245 - - 0 - 0.00%
2019-07-10 0 2.900 2.800 3.080 2.890 2.900 54,500 157,950 2.8982 1.168 1.128 1.241 1.164 1.168 135,274 1.1676 0.00%
2019-07-09 0 2.900 2.760 2.900 2.720 2.900 33,250 91,132 2.7408 1.168 1.112 1.168 1.096 1.168 82,530 1.1042 0.00%
2019-07-08 0 2.900 2.900 3.390 2.900 2.900 1,660 4,655 2.8042 1.168 1.168 1.366 1.168 1.168 4,120 1.1298 -0.68%
2019-07-05 0 2.920 2.700 3.390 - - 0 0 - 1.176 1.088 1.366 - - 0 - 0.00%
2019-07-04 0 2.920 2.860 3.390 - - 0 0 - 1.176 1.152 1.366 - - 0 - 0.00%
2019-07-03 0 2.920 2.910 3.180 2.610 2.920 24,000 66,880 2.7867 1.176 1.172 1.281 1.052 1.176 59,570 1.1227 -8.75%
2019-07-02 0 3.200 2.440 3.600 - - 0 0 - 1.289 0.983 1.450 - - 0 - 0.00%
2019-06-28 0 3.200 2.850 3.400 3.200 3.200 5,000 16,000 3.2000 1.289 1.148 1.370 1.289 1.289 12,410 1.2892 0.00%
2019-06-27 0 3.200 3.200 3.600 3.200 3.200 8,000 25,600 3.2000 1.289 1.289 1.450 1.289 1.289 19,857 1.2892 0.00%
2019-06-26 0 3.200 3.200 3.570 3.200 3.200 13,000 41,600 3.2000 1.289 1.289 1.438 1.289 1.289 32,267 1.2892 0.95%
2019-06-25 0 3.170 3.000 3.570 - - 0 0 - 1.277 1.209 1.438 - - 0 - 0.00%
2019-06-24 0 3.170 2.400 3.570 - - 0 0 - 1.277 0.967 1.438 - - 0 - 0.00%
2019-06-21 0 3.170 2.420 3.180 - - 0 0 - 1.277 0.975 1.281 - - 0 - 0.00%
2019-06-20 0 3.170 2.700 3.170 - - 0 0 - 1.277 1.088 1.277 - - 0 - -0.31%
2019-06-19 0 3.180 2.410 3.570 - - 0 0 - 1.281 0.971 1.438 - - 0 - 0.00%
2019-06-18 0 3.180 2.670 3.570 - - 0 0 - 1.281 1.076 1.438 - - 0 - 0.00%
2019-06-17 0 3.180 - 3.570 - - 0 0 - 1.281 - 1.438 - - 0 - 0.00%
2019-06-14 0 3.180 2.690 3.570 - - 0 0 - 1.281 1.084 1.438 - - 0 - 0.00%
2019-06-13 0 3.180 2.420 3.570 - - 0 0 - 1.281 0.975 1.438 - - 0 - 0.00%
2019-06-12 0 3.180 - 3.570 - - 0 0 - 1.281 - 1.438 - - 0 - 0.00%
2019-06-11 0 3.180 2.870 3.580 - - 0 0 - 1.281 1.156 1.442 - - 0 - 0.00%
2019-06-10 0 3.180 2.800 3.200 - - 0 0 - 1.281 1.128 1.289 - - 0 - 0.00%
2019-06-06 0 3.180 3.180 3.490 - - 0 0 - 1.281 1.281 1.406 - - 0 - 2.25%
2019-06-05 0 3.110 2.980 3.110 2.970 3.110 23,000 71,050 3.0891 1.253 1.201 1.253 1.197 1.253 57,088 1.2446 -0.32%
2019-06-04 0 3.120 2.780 3.760 - - 0 0 - 1.257 1.120 1.515 - - 0 - 0.00%
2019-06-03 0 3.120 2.780 3.200 - - 0 0 - 1.257 1.120 1.289 - - 0 - 0.00%
2019-05-31 0 3.120 2.780 3.490 - - 0 0 - 1.257 1.120 1.406 - - 0 - 0.00%
2019-05-30 0 3.120 2.770 3.500 - - 0 0 - 1.257 1.116 1.410 - - 0 - 0.00%
2019-05-29 0 3.120 3.120 3.200 - - 0 0 - 1.257 1.257 1.289 - - 0 - 0.00%
2019-05-28 0 3.120 2.920 2.970 3.120 3.120 6,000 18,720 3.1200 1.257 1.176 1.197 1.257 1.257 14,893 1.2570 0.00%
2019-05-27 0 3.120 2.800 3.280 - - 0 0 - 1.257 1.128 1.321 - - 0 - 0.00%
2019-05-24 0 3.120 3.120 3.250 3.120 3.120 1,000 3,120 3.1200 1.257 1.257 1.309 1.257 1.257 2,482 1.2570 -4.88%
2019-05-23 0 3.280 2.820 3.280 - - 0 0 - 1.321 1.136 1.321 - - 0 - 0.00%
2019-05-22 0 3.280 2.820 3.350 - - 0 0 - 1.321 1.136 1.350 - - 0 - 0.00%
2019-05-21 0 3.280 3.280 3.760 - - 0 0 - 1.321 1.321 1.515 - - 0 - 1.86%
2019-05-20 0 3.220 3.000 3.220 - - 0 0 - 1.297 1.209 1.297 - - 0 - 0.00%
2019-05-17 0 3.220 2.800 3.300 - - 0 0 - 1.297 1.128 1.330 - - 0 - 0.00%
2019-05-16 0 3.220 2.820 3.220 3.220 3.220 1,000 3,220 3.2200 1.297 1.136 1.297 1.297 1.297 2,482 1.2973 0.94%
2019-05-15 0 3.190 2.810 3.200 - - 0 0 - 1.285 1.132 1.289 - - 0 - 0.00%
2019-05-14 0 3.190 2.800 3.200 - - 0 0 - 1.285 1.128 1.289 - - 0 - 0.00%
2019-05-10 0 3.190 2.910 3.250 3.250 3.250 1,000 3,250 3.2500 1.285 1.172 1.309 1.309 1.309 2,482 1.3094 0.31%
2019-05-09 0 3.180 2.980 3.100 3.180 3.260 82,000 266,280 3.2473 1.281 1.201 1.249 1.281 1.313 203,532 1.3083 -2.45%
2019-05-08 0 3.260 3.260 3.270 3.260 3.280 75,108 245,139 3.2638 1.313 1.313 1.317 1.313 1.321 186,425 1.3149 -0.31%
2019-05-07 0 3.270 3.270 3.400 3.270 3.270 2,728 8,891 3.2592 1.317 1.317 1.370 1.317 1.317 6,771 1.3131 0.31%
2019-05-06 0 3.260 3.260 3.400 3.260 3.270 30,000 97,830 3.2610 1.313 1.313 1.370 1.313 1.317 74,463 1.3138 -4.12%
2019-05-03 0 3.400 3.260 3.400 3.260 3.460 10,000 33,200 3.3200 1.370 1.313 1.370 1.313 1.394 24,821 1.3376 4.62%
2019-05-02 0 3.250 3.250 3.290 3.250 3.250 12,000 39,000 3.2500 1.309 1.309 1.325 1.309 1.309 29,785 1.3094 -1.22%
2019-04-30 0 3.290 3.020 3.300 - - 0 0 - 1.325 1.217 1.330 - - 0 - 0.00%
2019-04-29 0 3.290 3.100 3.290 - - 0 0 - 1.325 1.249 1.325 - - 0 - -0.30%
2019-04-26 0 3.300 3.020 3.350 - - 0 0 - 1.330 1.217 1.350 - - 0 - 0.00%
2019-04-25 0 3.300 3.010 3.350 - - 0 0 - 1.330 1.213 1.350 - - 0 - 0.00%
2019-04-24 0 3.300 3.010 3.300 - - 0 0 - 1.330 1.213 1.330 - - 0 - 0.00%
2019-04-23 0 3.300 3.000 3.350 - - 0 0 - 1.330 1.209 1.350 - - 0 - 0.00%
2019-04-18 0 3.300 3.140 3.300 3.350 3.360 11,183 37,527 3.3557 1.330 1.265 1.330 1.350 1.354 27,757 1.3520 -1.49%
2019-04-17 0 3.350 3.150 3.490 - - 0 0 - 1.350 1.269 1.406 - - 0 - 0.00%
2019-04-16 0 3.350 3.100 3.500 - - 0 0 - 1.350 1.249 1.410 - - 0 - 0.00%
2019-04-15 0 3.350 3.200 3.470 - - 0 0 - 1.350 1.289 1.398 - - 0 - 0.00%
2019-04-12 0 3.350 3.350 3.450 3.350 3.450 50,000 169,350 3.3870 1.350 1.350 1.390 1.350 1.390 124,105 1.3646 0.00%
2019-04-11 0 3.350 3.350 3.400 3.330 3.350 30,000 100,100 3.3367 1.350 1.350 1.370 1.342 1.350 74,463 1.3443 -1.47%
2019-04-10 0 3.400 2.880 3.400 3.400 3.400 6,000 20,400 3.4000 1.370 1.160 1.370 1.370 1.370 14,893 1.3698 0.00%
2019-04-09 0 3.400 3.400 3.480 3.400 3.490 24,972 85,038 3.4053 1.370 1.370 1.402 1.370 1.406 61,983 1.3720 0.00%
2019-04-08 0 3.400 3.100 3.400 - - 0 0 - 1.370 1.249 1.370 - - 0 - 0.00%
2019-04-04 0 3.400 3.400 3.490 3.200 3.400 74,000 246,390 3.3296 1.370 1.370 1.406 1.289 1.370 183,675 1.3414 0.00%
2019-04-03 0 3.400 3.080 3.400 - - 0 0 - 1.370 1.241 1.370 - - 0 - 0.00%
2019-04-02 0 3.400 3.180 3.490 - - 0 0 - 1.370 1.281 1.406 - - 0 - 0.00%
2019-04-01 0 3.400 3.180 3.400 3.280 3.400 4,000 13,480 3.3700 1.370 1.281 1.370 1.321 1.370 9,928 1.3577 10.75%
2019-03-29 0 3.070 2.950 3.550 - - 0 0 - 1.237 1.189 1.430 - - 0 - 0.00%
2019-03-28 0 3.070 2.940 3.450 - - 0 0 - 1.237 1.184 1.390 - - 0 - 0.00%
2019-03-27 0 3.070 2.950 3.110 - - 0 0 - 1.237 1.189 1.253 - - 0 - 0.00%
2019-03-26 0 3.070 3.070 3.600 - - 0 0 - 1.237 1.237 1.450 - - 0 - 0.00%
2019-03-25 0 3.070 3.070 3.610 3.070 3.080 15,000 46,120 3.0747 1.237 1.237 1.454 1.237 1.241 37,231 1.2387 0.00%
2019-03-22 0 3.070 3.070 3.110 2.950 3.090 15,600 47,096 3.0190 1.237 1.237 1.253 1.189 1.245 38,721 1.2163 -3.46%
2019-03-21 0 3.180 2.910 3.180 - - 0 0 - 1.281 1.172 1.281 - - 0 - -0.31%
2019-03-20 0 3.190 2.930 3.300 - - 0 0 - 1.285 1.180 1.330 - - 0 - 0.00%
2019-03-19 0 3.190 2.950 3.300 - - 0 0 - 1.285 1.189 1.330 - - 0 - 0.00%
2019-03-18 0 3.190 3.180 3.500 - - 0 0 - 1.285 1.281 1.410 - - 0 - 0.00%
2019-03-15 0 3.190 3.000 3.200 3.190 3.200 37,000 118,370 3.1992 1.285 1.209 1.289 1.285 1.289 91,837 1.2889 -2.15%
2019-03-14 0 3.260 3.210 3.280 3.210 3.260 34,000 110,670 3.2550 1.313 1.293 1.321 1.293 1.313 84,391 1.3114 1.87%
2019-03-13 0 3.200 3.200 3.250 - - 0 0 - 1.289 1.289 1.309 - - 0 - 0.00%
2019-03-12 0 3.200 3.200 3.300 - - 0 0 - 1.289 1.289 1.330 - - 0 - 0.00%
2019-03-11 0 3.200 3.200 3.250 3.200 3.300 4,000 13,010 3.2525 1.289 1.289 1.309 1.289 1.330 9,928 1.3104 0.00%
2019-03-08 0 3.200 3.200 3.300 3.200 3.200 114,110 365,096 3.1995 1.289 1.289 1.330 1.289 1.289 283,232 1.2890 0.31%
2019-03-07 0 3.190 3.030 3.190 - - 0 0 - 1.285 1.221 1.285 - - 0 - -0.31%
2019-03-06 0 3.200 2.970 3.240 - - 0 0 - 1.289 1.197 1.305 - - 0 - 0.00%
2019-03-05 0 3.200 3.100 3.250 3.100 3.200 63,000 201,100 3.1921 1.289 1.249 1.309 1.249 1.289 156,372 1.2860 0.31%
2019-03-04 0 3.190 2.930 3.190 2.930 3.190 5,000 15,510 3.1020 1.285 1.180 1.285 1.180 1.285 12,410 1.2498 6.33%
2019-03-01 0 3.000 2.900 3.050 - - 0 0 - 1.209 1.168 1.229 - - 0 - 0.00%
2019-02-28 0 3.000 2.870 3.090 - - 0 0 - 1.209 1.156 1.245 - - 0 - 0.00%
2019-02-27 0 3.000 2.980 3.070 2.880 3.090 23,000 69,170 3.0074 1.209 1.201 1.237 1.160 1.245 57,088 1.2116 -0.99%
2019-02-26 0 3.030 2.940 3.050 3.030 3.040 11,000 33,340 3.0309 1.221 1.184 1.229 1.221 1.225 27,303 1.2211 0.00%
2019-02-25 0 3.030 2.910 3.030 2.910 3.030 43,000 128,030 2.9774 1.221 1.172 1.221 1.172 1.221 106,730 1.1996 4.12%
2019-02-22 0 2.910 2.850 2.910 2.910 2.920 16,000 46,660 2.9163 1.172 1.148 1.172 1.172 1.176 39,713 1.1749 -3.00%
2019-02-21 0 3.000 2.970 3.140 3.000 3.000 2,000 6,000 3.0000 1.209 1.197 1.265 1.209 1.209 4,964 1.2087 -0.66%
2019-02-20 0 3.020 2.900 3.120 3.020 3.020 2,000 6,040 3.0200 1.217 1.168 1.257 1.217 1.217 4,964 1.2167 -1.63%
2019-02-19 0 3.070 2.970 3.080 - - 0 0 - 1.237 1.197 1.241 - - 0 - 0.00%
2019-02-18 0 3.070 2.920 3.070 2.980 3.090 3,660 11,087 3.0292 1.237 1.176 1.237 1.201 1.245 9,084 1.2204 2.33%
2019-02-15 0 3.000 2.980 3.080 - - 0 0 - 1.209 1.201 1.241 - - 0 - 0.00%
2019-02-14 0 3.000 2.980 3.050 3.000 3.050 2,000 6,050 3.0250 1.209 1.201 1.229 1.209 1.229 4,964 1.2187 0.00%
2019-02-13 0 3.000 2.940 3.050 - - 0 0 - 1.209 1.184 1.229 - - 0 - 0.00%
2019-02-12 0 3.000 2.930 3.050 - - 0 0 - 1.209 1.180 1.229 - - 0 - 0.00%
2019-02-11 0 3.000 2.860 3.050 3.000 3.000 7,000 21,000 3.0000 1.209 1.152 1.229 1.209 1.209 17,375 1.2087 0.00%
2019-02-08 0 3.000 2.910 3.000 2.850 3.000 5,000 14,540 2.9080 1.209 1.172 1.209 1.148 1.209 12,410 1.1716 0.33%
2019-02-04 0 2.990 2.800 3.000 - - 0 0 - 1.205 1.128 1.209 - - 0 - 0.00%
2019-02-01 0 2.990 2.820 2.990 - - 0 0 - 1.205 1.136 1.205 - - 0 - 0.00%
2019-01-31 0 2.990 2.530 2.990 - - 0 0 - 1.205 1.019 1.205 - - 0 - -0.66%
2019-01-30 0 3.010 2.690 3.040 - - 0 0 - 1.213 1.084 1.225 - - 0 - 0.00%
2019-01-29 0 3.010 2.800 3.050 2.940 3.050 380,000 1,118,510 2.9434 1.213 1.128 1.229 1.184 1.229 943,196 1.1859 2.38%
2019-01-28 0 2.940 2.720 2.940 - - 0 0 - 1.184 1.096 1.184 - - 0 - -0.34%
2019-01-25 0 2.950 2.840 2.950 2.800 2.980 29,000 82,000 2.8276 1.189 1.144 1.189 1.128 1.201 71,981 1.1392 4.61%
2019-01-24 0 2.820 2.740 2.880 2.750 2.880 31,000 86,990 2.8061 1.136 1.104 1.160 1.108 1.160 76,945 1.1305 2.55%
2019-01-23 0 2.750 2.750 2.780 2.700 2.800 22,750 62,835 2.7620 1.108 1.108 1.120 1.088 1.128 56,468 1.1128 1.85%
2019-01-22 0 2.700 2.640 2.840 - - 0 0 - 1.088 1.064 1.144 - - 0 - 0.00%
2019-01-21 0 2.700 2.680 2.740 2.680 2.730 25,000 67,620 2.7048 1.088 1.080 1.104 1.080 1.100 62,052 1.0897 0.75%
2019-01-18 0 2.680 2.680 2.740 2.600 2.720 51,000 136,170 2.6700 1.080 1.080 1.104 1.048 1.096 126,587 1.0757 4.69%
2019-01-17 0 2.560 2.520 2.820 - - 0 0 - 1.031 1.015 1.136 - - 0 - 0.00%
2019-01-16 0 2.560 2.550 2.790 - - 0 0 - 1.031 1.027 1.124 - - 0 - 0.00%
2019-01-15 0 2.560 2.560 2.800 - - 0 0 - 1.031 1.031 1.128 - - 0 - 0.39%
2019-01-14 0 2.550 2.550 2.650 2.550 2.550 1,000 2,550 2.5500 1.027 1.027 1.068 1.027 1.027 2,482 1.0274 0.39%
2019-01-11 0 2.540 2.540 2.630 2.540 2.540 1,000 2,540 2.5400 1.023 1.023 1.060 1.023 1.023 2,482 1.0233 -0.39%
2019-01-10 0 2.550 2.500 2.590 - - 0 0 - 1.027 1.007 1.043 - - 0 - 0.00%
2019-01-09 0 2.550 2.530 2.580 2.550 2.610 27,000 69,640 2.5793 1.027 1.019 1.039 1.027 1.052 67,017 1.0391 -1.54%
2019-01-08 0 2.590 2.480 2.590 2.440 2.600 7,000 17,340 2.4771 1.043 0.999 1.043 0.983 1.048 17,375 0.9980 1.17%
2019-01-07 0 2.560 2.490 2.620 2.400 2.620 31,000 77,470 2.4990 1.031 1.003 1.056 0.967 1.056 76,945 1.0068 4.07%
2019-01-04 0 2.490 2.480 2.580 2.420 2.570 33,900 84,735 2.4996 0.991 0.987 1.027 0.963 1.023 85,169 0.9949 0.00%
2019-01-03 0 2.490 2.480 2.510 2.460 2.520 25,000 62,320 2.4928 0.991 0.987 0.999 0.979 1.003 62,809 0.9922 -3.49%
2019-01-02 0 2.580 2.530 2.580 2.400 2.590 211,000 523,440 2.4808 1.027 1.007 1.027 0.955 1.031 530,109 0.9874 -3.37%
2018-12-31 0 2.670 2.670 2.830 2.620 2.620 1,000 2,620 2.6200 1.063 1.063 1.126 1.043 1.043 2,512 1.0428 -1.11%
2018-12-28 0 2.700 2.550 2.810 - - 0 0 - 1.075 1.015 1.118 - - 0 - 0.00%
2018-12-27 0 2.700 2.520 2.810 - - 0 0 - 1.075 1.003 1.118 - - 0 - 0.00%
2018-12-24 0 2.700 2.580 2.820 - - 0 0 - 1.075 1.027 1.122 - - 0 - 0.00%
2018-12-21 1 2.700 2.670 2.810 2.670 2.750 40,000 108,070 2.7018 1.075 1.063 1.118 1.063 1.095 100,495 1.0754 -1.82%
2018-12-20 0 2.750 2.680 2.830 - - 0 0 - 1.095 1.067 1.126 - - 0 - 0.00%
2018-12-19 0 2.750 2.680 2.830 - - 0 0 - 1.095 1.067 1.126 - - 0 - 0.00%
2018-12-18 0 2.750 2.700 2.820 - - 0 0 - 1.095 1.075 1.122 - - 0 - 0.00%
2018-12-17 0 2.750 2.740 2.830 - - 0 0 - 1.095 1.091 1.126 - - 0 - 0.00%
2018-12-14 0 2.750 2.720 2.830 - - 0 0 - 1.095 1.083 1.126 - - 0 - 0.00%
2018-12-13 0 2.750 2.750 2.880 2.750 2.820 72,000 202,250 2.8090 1.095 1.095 1.146 1.095 1.122 180,890 1.1181 3.00%
2018-12-12 0 2.670 2.660 2.830 - - 0 0 - 1.063 1.059 1.126 - - 0 - 0.00%
2018-12-11 0 2.670 2.670 2.810 - - 0 0 - 1.063 1.063 1.118 - - 0 - 0.00%
2018-12-10 0 2.670 2.670 2.800 2.660 2.680 18,000 48,210 2.6783 1.063 1.063 1.114 1.059 1.067 45,223 1.0661 -2.91%
2018-12-07 0 2.750 2.710 2.840 2.620 2.850 69,000 190,250 2.7572 1.095 1.079 1.130 1.043 1.134 173,353 1.0975 -3.51%
2018-12-06 0 2.850 2.750 2.970 - - 0 0 - 1.134 1.095 1.182 - - 0 - 0.00%
2018-12-05 0 2.850 2.740 2.970 - - 0 0 - 1.134 1.091 1.182 - - 0 - 0.00%
2018-12-04 0 2.850 2.850 2.970 2.850 2.850 3,000 8,670 2.8900 1.134 1.134 1.182 1.134 1.134 7,537 1.1503 -4.68%
2018-12-03 0 2.990 2.750 2.990 2.990 2.990 2,000 5,980 2.9900 1.190 1.095 1.190 1.190 1.190 5,025 1.1901 3.82%
2018-11-30 0 2.880 2.780 2.890 2.870 2.880 46,000 132,160 2.8730 1.146 1.107 1.150 1.142 1.146 115,569 1.1436 2.49%
2018-11-29 0 2.810 2.740 2.880 - - 0 0 - 1.118 1.091 1.146 - - 0 - 0.00%
2018-11-28 0 2.810 2.740 2.880 - - 0 0 - 1.118 1.091 1.146 - - 0 - 0.00%
2018-11-27 0 2.810 2.680 2.810 - - 0 0 - 1.118 1.067 1.118 - - 0 - 0.00%
2018-11-26 0 2.810 2.710 2.850 - - 0 0 - 1.118 1.079 1.134 - - 0 - 0.00%
2018-11-23 0 2.810 2.760 2.840 2.810 2.810 6,000 16,860 2.8100 1.118 1.099 1.130 1.118 1.118 15,074 1.1185 2.93%
2018-11-22 0 2.730 2.730 2.850 2.730 2.730 6,000 16,380 2.7300 1.087 1.087 1.134 1.087 1.087 15,074 1.0866 0.37%
2018-11-21 0 2.720 2.720 2.860 2.720 2.860 12,000 34,180 2.8483 1.083 1.083 1.138 1.083 1.138 30,148 1.1337 -4.90%
2018-11-20 0 2.860 2.640 2.860 - - 0 0 - 1.138 1.051 1.138 - - 0 - 0.00%
2018-11-19 0 2.860 2.850 2.960 - - 0 0 - 1.138 1.134 1.178 - - 0 - 0.00%
2018-11-16 0 2.860 2.850 2.900 2.850 2.860 20,000 57,160 2.8580 1.138 1.134 1.154 1.134 1.138 50,247 1.1376 0.35%
2018-11-15 0 2.850 2.850 2.900 2.850 2.850 18,000 51,300 2.8500 1.134 1.134 1.154 1.134 1.134 45,223 1.1344 0.00%
2018-11-14 0 2.850 2.780 2.870 2.850 2.850 90,000 256,500 2.8500 1.134 1.107 1.142 1.134 1.134 226,113 1.1344 0.00%
2018-11-13 0 2.850 2.850 2.880 2.850 2.850 6,000 17,100 2.8500 1.134 1.134 1.146 1.134 1.134 15,074 1.1344 0.35%
2018-11-12 0 2.840 2.780 2.870 2.830 2.840 24,000 68,140 2.8392 1.130 1.107 1.142 1.126 1.130 60,297 1.1301 2.53%
2018-11-09 0 2.770 2.600 2.790 - - 0 0 - 1.103 1.035 1.111 - - 0 - 0.00%
2018-11-08 0 2.770 2.640 2.800 - - 0 0 - 1.103 1.051 1.114 - - 0 - 0.00%
2018-11-07 0 2.770 2.630 2.830 - - 0 0 - 1.103 1.047 1.126 - - 0 - 0.00%
2018-11-06 0 2.770 2.630 2.770 - - 0 0 - 1.103 1.047 1.103 - - 0 - 0.00%
2018-11-05 0 2.770 2.610 2.770 - - 0 0 - 1.103 1.039 1.103 - - 0 - 0.00%
2018-11-02 0 2.770 2.700 2.800 2.730 2.770 52,000 143,190 2.7537 1.103 1.075 1.114 1.087 1.103 130,643 1.0960 1.84%
2018-11-01 0 2.720 2.580 2.720 2.720 2.730 10,000 27,290 2.7290 1.083 1.027 1.083 1.083 1.087 25,124 1.0862 1.49%
2018-10-31 0 2.680 2.580 2.770 - - 0 0 - 1.067 1.027 1.103 - - 0 - 0.00%
2018-10-30 0 2.680 2.480 2.760 - - 0 0 - 1.067 0.987 1.099 - - 0 - 0.00%
2018-10-29 0 2.680 2.540 2.770 - - 0 0 - 1.067 1.011 1.103 - - 0 - 0.00%
2018-10-26 0 2.680 2.560 2.750 2.680 2.680 1,966,000 5,268,880 2.6800 1.067 1.019 1.095 1.067 1.067 4,939,305 1.0667 0.00%
2018-10-25 0 2.680 2.600 2.680 2.670 2.760 5,000 13,620 2.7240 1.067 1.035 1.067 1.063 1.099 12,562 1.0842 0.00%
2018-10-24 0 2.680 2.530 2.760 - - 0 0 - 1.067 1.007 1.099 - - 0 - 0.00%
2018-10-23 0 2.680 2.660 2.730 2.680 2.730 48,000 129,770 2.7035 1.067 1.059 1.087 1.067 1.087 120,593 1.0761 0.75%
2018-10-22 0 2.660 2.580 2.730 2.570 2.660 38,000 100,230 2.6376 1.059 1.027 1.087 1.023 1.059 95,470 1.0499 4.72%
2018-10-19 0 2.540 2.500 2.650 2.490 2.620 179,000 458,110 2.5593 1.011 0.995 1.055 0.991 1.043 449,713 1.0187 -1.93%
2018-10-18 0 2.590 2.530 2.620 2.430 2.600 185,000 478,010 2.5838 1.031 1.007 1.043 0.967 1.035 464,787 1.0284 6.15%
2018-10-16 0 2.440 2.400 2.570 2.440 2.520 50,000 124,280 2.4856 0.971 0.955 1.023 0.971 1.003 125,618 0.9893 -4.69%
2018-10-15 0 2.560 2.550 2.600 2.540 2.600 132,900 340,850 2.5647 1.019 1.015 1.035 1.011 1.035 333,893 1.0208 -4.83%
2018-10-12 0 2.690 2.660 2.880 - - 0 0 - 1.071 1.059 1.146 - - 0 - 0.00%
2018-10-11 0 2.690 2.650 2.850 2.690 2.940 59,000 163,560 2.7722 1.071 1.055 1.134 1.071 1.170 148,229 1.1034 -2.54%
2018-10-10 0 2.760 2.680 2.940 - - 0 0 - 1.099 1.067 1.170 - - 0 - 0.00%
2018-10-09 0 2.760 2.760 2.830 2.750 2.750 11,000 30,250 2.7500 1.099 1.099 1.126 1.095 1.095 27,636 1.0946 -4.50%
2018-10-08 0 2.890 2.750 2.810 2.900 2.900 2,000 5,800 2.9000 1.150 1.095 1.118 1.154 1.154 5,025 1.1543 -2.03%
2018-10-05 0 2.950 2.750 2.950 - - 0 0 - 1.174 1.095 1.174 - - 0 - 0.00%
2018-10-04 0 2.950 2.780 2.960 - - 0 0 - 1.174 1.107 1.178 - - 0 - 0.00%
2018-10-03 0 2.950 2.840 2.960 2.810 2.970 32,600 94,986 2.9137 1.174 1.130 1.178 1.118 1.182 81,903 1.1597 6.50%
2018-10-02 0 2.770 2.770 2.970 - - 0 0 - 1.103 1.103 1.182 - - 0 - 0.36%
2018-09-28 0 2.760 2.750 2.950 2.760 2.760 1,000 2,760 2.7600 1.099 1.095 1.174 1.099 1.099 2,512 1.0986 -4.83%
2018-09-27 0 2.900 2.810 2.900 2.670 2.910 6,000 17,040 2.8400 1.154 1.118 1.154 1.063 1.158 15,074 1.1304 3.20%
2018-09-26 0 2.810 2.810 2.970 - - 0 0 - 1.118 1.118 1.182 - - 0 - 0.72%
2018-09-24 0 2.790 2.790 2.970 2.790 2.800 4,000 11,170 2.7925 1.111 1.111 1.182 1.111 1.114 10,049 1.1115 -1.76%
2018-09-21 0 2.840 2.800 2.840 - - 0 0 - 1.130 1.114 1.130 - - 0 - 0.00%
2018-09-20 0 2.840 2.840 2.900 2.840 2.870 25,000 71,620 2.8648 1.130 1.130 1.154 1.130 1.142 62,809 1.1403 1.43%
2018-09-19 0 2.800 2.800 2.920 2.790 2.810 11,006 30,858 2.8037 1.114 1.114 1.162 1.111 1.118 27,651 1.1160 1.08%
2018-09-18 0 2.770 2.770 2.880 2.760 2.890 16,000 45,540 2.8463 1.103 1.103 1.146 1.099 1.150 40,198 1.1329 -1.07%
2018-09-17 0 2.800 2.790 2.820 2.760 2.820 98,000 274,510 2.8011 1.114 1.111 1.122 1.099 1.122 246,212 1.1149 -1.75%
2018-09-14 0 2.850 2.820 2.880 2.800 2.860 172,000 488,510 2.8402 1.134 1.122 1.146 1.114 1.138 432,126 1.1305 1.42%
2018-09-13 0 2.810 2.800 2.820 2.780 2.860 32,000 90,430 2.8259 1.118 1.114 1.122 1.107 1.138 80,396 1.1248 -1.75%
2018-09-12 0 2.860 2.860 2.950 2.860 2.890 3,000 8,640 2.8800 1.138 1.138 1.174 1.138 1.150 7,537 1.1463 -1.04%
2018-09-11 0 2.890 2.890 3.000 2.870 3.020 2,480 7,254 2.9250 1.150 1.150 1.194 1.142 1.202 6,231 1.1642 -2.36%
2018-09-10 0 2.960 2.850 2.960 2.940 2.990 33,000 98,280 2.9782 1.178 1.134 1.178 1.170 1.190 82,908 1.1854 0.34%
2018-09-07 0 3.000 2.950 3.100 2.980 3.100 61,000 185,540 3.0416 1.174 1.155 1.213 1.166 1.213 155,852 1.1905 -3.54%
2018-09-06 0 3.110 3.110 3.230 - - 0 0 - 1.217 1.217 1.264 - - 0 - 1.30%
2018-09-05 0 3.070 3.070 3.100 3.060 3.180 83,000 260,950 3.1440 1.202 1.202 1.213 1.198 1.245 212,060 1.2305 -4.06%
2018-09-04 0 3.200 3.180 3.400 - - 0 0 - 1.252 1.245 1.331 - - 0 - 0.00%
2018-09-03 0 3.200 3.160 3.400 3.200 3.210 16,000 51,300 3.2063 1.252 1.237 1.331 1.252 1.256 40,879 1.2549 -0.93%
2018-08-31 0 3.230 3.230 3.450 3.150 3.390 55,000 180,550 3.2827 1.264 1.264 1.350 1.233 1.327 140,522 1.2849 -5.00%
2018-08-30 0 3.400 3.400 3.550 3.350 3.550 7,000 24,500 3.5000 1.331 1.331 1.389 1.311 1.389 17,885 1.3699 -2.02%
2018-08-29 0 3.470 3.350 3.550 - - 0 0 - 1.358 1.311 1.389 - - 0 - 0.00%
2018-08-28 0 3.470 3.350 3.500 - - 0 0 - 1.358 1.311 1.370 - - 0 - 0.00%
2018-08-27 0 3.470 3.350 3.570 3.360 3.480 22,000 76,400 3.4727 1.358 1.311 1.397 1.315 1.362 56,209 1.3592 3.58%
2018-08-24 0 3.350 3.280 3.400 3.270 3.490 67,000 226,700 3.3836 1.311 1.284 1.331 1.280 1.366 171,181 1.3243 -2.05%
2018-08-23 0 3.420 3.420 3.490 3.400 3.480 9,000 31,180 3.4644 1.339 1.339 1.366 1.331 1.362 22,995 1.3560 0.59%
2018-08-22 0 3.400 3.400 3.480 3.400 3.400 6,000 20,400 3.4000 1.331 1.331 1.362 1.331 1.331 15,330 1.3308 -0.87%
2018-08-21 0 3.430 3.430 3.470 3.400 3.490 126,000 432,530 3.4328 1.342 1.342 1.358 1.331 1.366 321,923 1.3436 -0.87%
2018-08-20 0 3.460 3.460 3.580 3.450 3.580 9,000 31,930 3.5478 1.354 1.354 1.401 1.350 1.401 22,995 1.3886 -0.86%
2018-08-17 0 3.490 3.420 3.440 3.440 3.590 72,000 252,330 3.5046 1.366 1.339 1.346 1.346 1.405 183,956 1.3717 -3.59%
2018-08-16 0 3.620 3.600 3.770 - - 0 0 - 1.417 1.409 1.476 - - 0 - 0.00%
2018-08-15 0 3.620 3.620 3.780 3.620 3.630 7,000 25,390 3.6271 1.417 1.417 1.479 1.417 1.421 17,885 1.4197 -1.90%
2018-08-14 0 3.690 3.640 3.770 - - 0 0 - 1.444 1.425 1.476 - - 0 - 0.00%
2018-08-13 0 3.690 3.650 3.780 - - 0 0 - 1.444 1.429 1.479 - - 0 - 0.00%
2018-08-10 0 3.690 3.640 3.790 - - 0 0 - 1.444 1.425 1.483 - - 0 - 0.00%
2018-08-09 0 3.690 3.670 3.780 - - 0 0 - 1.444 1.436 1.479 - - 0 - 0.00%
2018-08-08 0 3.690 3.690 3.780 3.660 3.690 12,280 45,189 3.6799 1.444 1.444 1.479 1.433 1.444 31,375 1.4403 -3.40%
2018-08-07 0 3.820 3.640 3.820 3.640 3.820 4,001 15,103 3.7748 1.495 1.425 1.495 1.425 1.495 10,222 1.4775 3.24%
2018-08-06 0 3.700 3.700 3.770 3.630 3.850 20,000 75,080 3.7540 1.448 1.448 1.476 1.421 1.507 51,099 1.4693 1.37%
2018-08-03 0 3.650 3.630 3.840 - - 60 233 3.8833 1.429 1.421 1.503 - - 153 1.5199 0.00%
2018-08-02 0 3.650 3.650 3.830 3.630 3.640 6,000 21,800 3.6333 1.429 1.429 1.499 1.421 1.425 15,330 1.4221 -4.95%
2018-08-01 0 3.840 3.810 3.900 3.800 3.900 24,000 93,050 3.8771 1.503 1.491 1.526 1.487 1.526 61,319 1.5175 -1.54%
2018-07-31 0 3.900 3.900 3.930 3.900 3.900 40,000 156,000 3.9000 1.526 1.526 1.538 1.526 1.526 102,198 1.5265 0.00%
2018-07-30 0 3.900 3.900 3.940 3.900 3.900 140,000 546,000 3.9000 1.526 1.526 1.542 1.526 1.526 357,692 1.5265 2.63%
2018-07-27 0 3.800 3.650 3.940 - - 0 0 - 1.487 1.429 1.542 - - 0 - 0.00%
2018-07-26 0 3.800 3.650 3.900 - - 0 0 - 1.487 1.429 1.526 - - 0 - 0.00%
2018-07-25 0 3.800 3.700 3.950 - - 0 0 - 1.487 1.448 1.546 - - 0 - 0.00%
2018-07-24 0 3.800 3.650 3.960 - - 0 0 - 1.487 1.429 1.550 - - 0 - 0.00%
2018-07-23 0 3.800 3.700 3.970 - - 0 0 - 1.487 1.448 1.554 - - 0 - 0.00%
2018-07-20 0 3.800 3.800 3.810 3.800 3.800 4,000 15,200 3.8000 1.487 1.487 1.491 1.487 1.487 10,220 1.4873 0.26%
2018-07-19 0 3.790 3.650 3.850 - - 0 0 - 1.483 1.429 1.507 - - 0 - 0.00%
2018-07-18 0 3.790 3.650 3.850 - - 0 0 - 1.483 1.429 1.507 - - 0 - 0.00%
2018-07-17 0 3.790 3.670 3.850 - - 0 0 - 1.483 1.436 1.507 - - 0 - 0.00%
2018-07-16 0 3.790 3.720 3.790 3.670 3.790 7,000 26,290 3.7557 1.483 1.456 1.483 1.436 1.483 17,885 1.4700 0.00%
2018-07-13 0 3.790 3.680 3.850 - - 0 0 - 1.483 1.440 1.507 - - 0 - 0.00%
2018-07-12 0 3.790 3.790 3.810 3.790 3.790 8,000 30,320 3.7900 1.483 1.483 1.491 1.483 1.483 20,440 1.4834 1.34%
2018-07-11 0 3.740 3.650 3.760 3.660 3.740 74,000 276,560 3.7373 1.464 1.429 1.472 1.433 1.464 189,066 1.4628 2.47%
2018-07-10 0 3.650 3.650 3.850 - - 0 0 - 1.429 1.429 1.507 - - 0 - 0.00%
2018-07-09 0 3.650 3.650 3.830 3.650 3.680 20,000 73,540 3.6770 1.429 1.429 1.499 1.429 1.440 51,099 1.4392 0.00%
2018-07-06 0 3.650 3.630 3.650 - - 0 0 - 1.429 1.421 1.429 - - 0 - 0.00%
2018-07-05 0 3.650 3.650 3.820 - - 0 0 - 1.429 1.429 1.495 - - 0 - 0.55%
2018-07-04 0 3.630 3.630 3.800 3.630 3.640 12,000 43,670 3.6392 1.421 1.421 1.487 1.421 1.425 30,659 1.4244 -3.71%
2018-07-03 0 3.770 3.650 3.770 - - 0 0 - 1.476 1.429 1.476 - - 0 - 0.00%
2018-06-29 0 3.770 3.660 3.790 3.640 3.800 12,000 45,340 3.7783 1.476 1.433 1.483 1.425 1.487 30,659 1.4788 1.34%
2018-06-28 0 3.720 3.700 3.820 3.650 3.840 40,000 151,410 3.7853 1.456 1.448 1.495 1.429 1.503 102,198 1.4815 -3.12%
2018-06-27 0 3.840 3.620 3.980 - - 0 0 - 1.503 1.417 1.558 - - 0 - 0.00%
2018-06-26 0 3.840 3.810 3.910 3.780 3.860 11,000 42,230 3.8391 1.503 1.491 1.530 1.479 1.511 28,104 1.5026 -0.78%
2018-06-25 0 3.870 3.840 3.930 3.850 3.870 44,058 169,903 3.8563 1.515 1.503 1.538 1.507 1.515 112,566 1.5094 -2.27%
2018-06-22 0 3.960 3.920 4.000 3.830 4.010 39,000 154,610 3.9644 1.550 1.534 1.566 1.499 1.570 99,643 1.5516 0.00%
2018-06-21 0 3.960 3.920 4.040 3.920 4.050 43,000 170,460 3.9642 1.550 1.534 1.581 1.534 1.585 109,863 1.5516 -2.46%
2018-06-20 0 4.060 4.050 4.110 4.020 4.100 11,000 44,980 4.0891 1.589 1.585 1.609 1.573 1.605 28,104 1.6005 -0.25%
2018-06-19 0 4.070 4.000 4.110 3.900 4.100 276,000 1,123,670 4.0713 1.593 1.566 1.609 1.526 1.605 705,165 1.5935 -0.73%
2018-06-15 0 4.100 4.100 4.170 4.100 4.120 11,000 45,220 4.1109 1.605 1.605 1.632 1.605 1.613 28,104 1.6090 -0.24%
2018-06-14 0 4.110 4.060 4.190 4.060 4.110 6,188 25,373 4.1004 1.609 1.589 1.640 1.589 1.609 15,810 1.6049 0.24%
2018-06-13 0 4.100 4.060 4.150 4.060 4.150 21,000 86,360 4.1124 1.605 1.589 1.624 1.589 1.624 53,654 1.6096 -0.49%
2018-06-12 0 4.120 4.110 4.180 4.020 4.120 68,000 279,090 4.1043 1.613 1.609 1.636 1.573 1.613 173,736 1.6064 0.98%
2018-06-11 0 4.080 4.060 4.130 4.050 4.080 61,000 247,610 4.0592 1.597 1.589 1.616 1.585 1.597 155,852 1.5888 0.00%
2018-06-08 0 4.080 4.070 4.160 - - 0 0 - 1.597 1.593 1.628 - - 0 - 0.00%
2018-06-07 0 4.080 4.080 4.160 4.060 4.060 1,000 4,060 4.0600 1.597 1.597 1.628 1.589 1.589 2,555 1.5891 0.25%
2018-06-06 0 4.070 4.070 4.160 4.060 4.060 1,000 4,060 4.0600 1.593 1.593 1.628 1.589 1.589 2,555 1.5891 -0.73%
2018-06-05 0 4.100 4.060 4.150 4.060 4.150 24,000 98,700 4.1125 1.605 1.589 1.624 1.589 1.624 61,319 1.6096 0.74%
2018-06-04 0 4.070 4.070 4.130 4.050 4.130 20,000 81,620 4.0810 1.593 1.593 1.616 1.585 1.616 51,099 1.5973 0.00%
2018-06-01 0 4.070 4.070 4.110 4.050 4.070 2,160 8,763 4.0569 1.593 1.593 1.609 1.585 1.593 5,519 1.5879 0.00%
2018-05-31 0 4.070 4.070 4.110 4.050 4.050 1,000 4,050 4.0500 1.593 1.593 1.609 1.585 1.585 2,555 1.5852 -0.49%
2018-05-30 0 4.090 4.050 4.100 4.020 4.100 56,000 227,750 4.0670 1.601 1.585 1.605 1.573 1.605 143,077 1.5918 -0.24%
2018-05-29 0 4.100 4.090 4.200 4.050 4.220 66,000 274,060 4.1524 1.605 1.601 1.644 1.585 1.652 168,626 1.6252 0.49%
2018-05-28 0 4.080 4.080 4.200 4.060 4.110 36,000 147,220 4.0894 1.597 1.597 1.644 1.589 1.609 91,978 1.6006 -0.97%
2018-05-25 0 4.120 4.120 4.340 4.110 4.110 1,000 4,110 4.1100 1.613 1.613 1.699 1.609 1.609 2,555 1.6086 0.00%
2018-05-24 0 4.120 4.100 4.150 4.090 4.150 72,000 296,530 4.1185 1.613 1.605 1.624 1.601 1.624 183,956 1.6120 -1.20%
2018-05-23 0 4.170 4.170 4.380 4.100 4.240 33,000 138,550 4.1985 1.632 1.632 1.714 1.605 1.660 84,313 1.6433 -3.25%
2018-05-21 0 4.310 4.180 4.310 4.160 4.380 53,280 224,009 4.2044 1.687 1.636 1.687 1.628 1.714 136,127 1.6456 3.61%
2018-05-18 0 4.160 4.160 4.250 4.150 4.150 1,000 4,150 4.1500 1.628 1.628 1.663 1.624 1.624 2,555 1.6243 0.00%
2018-05-17 0 4.160 4.160 4.330 4.140 4.140 1,000 4,140 4.1400 1.628 1.628 1.695 1.620 1.620 2,555 1.6204 -0.24%
2018-05-16 0 4.170 4.170 4.280 4.140 4.140 2,000 8,390 4.1950 1.632 1.632 1.675 1.620 1.620 5,110 1.6419 0.00%
2018-05-15 0 4.170 4.170 4.370 4.140 4.210 17,000 71,410 4.2006 1.632 1.632 1.710 1.620 1.648 43,434 1.6441 -1.42%
2018-05-14 0 4.230 4.230 4.350 4.130 4.230 3,000 12,560 4.1867 1.656 1.656 1.703 1.616 1.656 7,665 1.6387 0.71%
2018-05-11 0 4.200 4.200 4.380 4.130 4.280 66,000 277,110 4.1986 1.644 1.644 1.714 1.616 1.675 168,626 1.6433 0.00%
2018-05-10 0 4.200 4.160 4.290 4.100 4.200 20,000 83,820 4.1910 1.644 1.628 1.679 1.605 1.644 51,099 1.6403 -0.47%
2018-05-09 0 4.220 4.220 4.350 4.120 4.120 2,000 8,300 4.1500 1.652 1.652 1.703 1.613 1.613 5,110 1.6243 0.72%
2018-05-08 0 4.190 4.180 4.350 4.120 4.200 7,300 30,502 4.1784 1.640 1.636 1.703 1.613 1.644 18,651 1.6354 -0.48%
2018-05-07 0 4.210 4.210 4.450 4.110 4.110 1,000 4,110 4.1100 1.648 1.648 1.742 1.609 1.609 2,555 1.6086 -2.32%
2018-05-04 0 4.310 4.260 4.390 4.120 4.400 79,000 342,540 4.3359 1.687 1.667 1.718 1.613 1.722 201,841 1.6971 1.89%
2018-05-03 0 4.230 4.230 4.250 4.100 4.230 46,000 192,120 4.1765 1.656 1.656 1.663 1.605 1.656 117,527 1.6347 4.19%
2018-05-02 0 4.060 4.060 4.160 4.050 4.050 1,000 4,050 4.0500 1.589 1.589 1.628 1.585 1.585 2,555 1.5852 -1.93%
2018-04-30 0 4.140 4.130 4.170 4.030 4.150 12,000 49,610 4.1342 1.620 1.616 1.632 1.577 1.624 30,659 1.6181 0.98%
2018-04-27 0 4.100 4.100 4.200 4.050 4.100 2,000 8,150 4.0750 1.605 1.605 1.644 1.585 1.605 5,110 1.5949 -1.91%
2018-04-26 0 4.180 4.120 4.190 4.040 4.180 8,000 33,290 4.1613 1.636 1.613 1.640 1.581 1.636 20,440 1.6287 1.95%
2018-04-25 0 4.100 4.100 4.180 4.080 4.080 1,000 4,080 4.0800 1.605 1.605 1.636 1.597 1.597 2,555 1.5969 -1.68%
2018-04-24 0 4.170 4.110 4.200 4.080 4.200 12,000 50,150 4.1792 1.632 1.609 1.644 1.597 1.644 30,659 1.6357 1.21%
2018-04-23 0 4.120 4.120 4.190 4.120 4.120 20,000 82,400 4.1200 1.613 1.613 1.640 1.613 1.613 51,099 1.6126 -1.90%
2018-04-20 0 4.200 4.130 4.200 4.120 4.200 25,000 103,300 4.1320 1.644 1.616 1.644 1.613 1.644 63,874 1.6173 0.00%
2018-04-19 0 4.200 4.160 4.200 4.120 4.220 29,000 121,510 4.1900 1.644 1.628 1.644 1.613 1.652 74,093 1.6400 1.20%
2018-04-18 0 4.150 4.150 4.220 4.120 4.150 13,000 53,920 4.1477 1.624 1.624 1.652 1.613 1.624 33,214 1.6234 -0.72%
2018-04-17 0 4.180 4.180 4.280 4.180 4.190 44,285 185,111 4.1800 1.636 1.636 1.675 1.636 1.640 113,146 1.6360 -0.71%
2018-04-16 0 4.210 4.200 4.280 4.200 4.220 39,000 164,240 4.2113 1.648 1.644 1.675 1.644 1.652 99,643 1.6483 -0.24%
2018-04-13 0 4.220 4.220 4.280 4.190 4.290 28,000 118,830 4.2439 1.652 1.652 1.675 1.640 1.679 71,538 1.6611 -1.63%
2018-04-12 0 4.290 4.250 4.290 4.220 4.290 54,000 230,690 4.2720 1.679 1.663 1.679 1.652 1.679 137,967 1.6721 0.70%
2018-04-11 0 4.260 4.250 4.330 4.220 4.270 23,000 97,950 4.2587 1.667 1.663 1.695 1.652 1.671 58,764 1.6668 -0.23%
2018-04-10 0 4.270 4.250 4.340 4.220 4.270 7,000 29,590 4.2271 1.671 1.663 1.699 1.652 1.671 17,885 1.6545 -1.39%
2018-04-09 0 4.330 4.260 4.340 4.220 4.350 27,000 117,010 4.3337 1.695 1.667 1.699 1.652 1.703 68,984 1.6962 0.70%
2018-04-06 0 4.300 4.300 4.350 4.300 4.320 38,000 163,710 4.3082 1.683 1.683 1.703 1.683 1.691 97,088 1.6862 -1.15%
2018-04-04 0 4.350 4.310 4.350 4.280 4.370 26,000 112,770 4.3373 1.703 1.687 1.703 1.675 1.710 66,429 1.6976 -1.58%
2018-04-03 0 4.420 4.390 4.440 4.240 4.450 35,000 155,060 4.4303 1.730 1.718 1.738 1.660 1.742 89,423 1.7340 -0.90%
2018-03-29 0 4.460 4.460 4.500 4.400 4.540 66,000 295,060 4.4706 1.746 1.746 1.761 1.722 1.777 168,626 1.7498 -1.55%
2018-03-28 0 4.530 4.400 4.820 4.350 4.530 184,000 821,110 4.4626 1.773 1.722 1.887 1.703 1.773 470,110 1.7466 2.49%
2018-03-27 0 4.420 4.420 4.580 4.420 4.420 1,000 4,420 4.4200 1.730 1.730 1.793 1.730 1.730 2,555 1.7300 -0.90%
2018-03-26 0 4.460 4.440 4.530 4.420 4.480 8,000 35,560 4.4450 1.746 1.738 1.773 1.730 1.753 20,440 1.7398 -0.89%
2018-03-23 0 4.500 4.480 4.500 4.480 4.510 33,000 148,020 4.4855 1.761 1.753 1.761 1.753 1.765 84,313 1.7556 -0.66%
2018-03-22 0 4.530 4.490 4.600 4.480 4.530 65,000 292,070 4.4934 1.773 1.757 1.800 1.753 1.773 166,071 1.7587 -0.88%
2018-03-21 0 4.570 4.510 4.600 4.500 4.600 38,000 171,490 4.5129 1.789 1.765 1.800 1.761 1.800 97,088 1.7663 1.56%
2018-03-20 0 4.500 4.500 4.580 4.500 4.500 1,000 4,500 4.5000 1.761 1.761 1.793 1.761 1.761 2,555 1.7613 -0.66%
2018-03-19 0 4.530 4.530 4.590 4.520 4.520 1,000 4,520 4.5200 1.773 1.773 1.797 1.769 1.769 2,555 1.7691 -0.44%
2018-03-16 0 4.550 4.520 4.550 4.520 4.550 7,000 31,710 4.5300 1.781 1.769 1.781 1.769 1.781 17,885 1.7730 0.66%
2018-03-15 0 4.520 4.520 4.600 4.520 4.520 1,500 6,755 4.5033 1.769 1.769 1.800 1.769 1.769 3,832 1.7626 -0.88%
2018-03-14 0 4.560 4.550 4.600 4.550 4.600 86,000 391,920 4.5572 1.785 1.781 1.800 1.781 1.800 219,725 1.7837 -1.08%
2018-03-13 0 4.610 4.600 4.630 4.530 4.640 13,000 60,080 4.6215 1.804 1.800 1.812 1.773 1.816 33,214 1.8089 1.54%
2018-03-12 0 4.540 4.540 4.610 4.530 4.530 1,000 4,530 4.5300 1.777 1.777 1.804 1.773 1.773 2,555 1.7730 -1.30%
2018-03-09 0 4.600 4.550 4.600 4.550 4.600 52,000 237,180 4.5612 1.800 1.781 1.800 1.781 1.800 132,857 1.7852 -0.22%
2018-03-08 0 4.610 4.570 4.610 4.520 4.610 23,960 109,398 4.5659 1.804 1.789 1.804 1.769 1.804 61,216 1.7871 0.88%
2018-03-07 0 4.570 4.550 4.600 4.500 4.610 37,000 169,990 4.5943 1.789 1.781 1.800 1.761 1.804 94,533 1.7982 -0.22%
2018-03-06 0 4.580 4.570 4.600 4.490 4.600 25,000 114,740 4.5896 1.793 1.789 1.800 1.757 1.800 63,874 1.7964 -0.43%
2018-03-05 0 4.600 4.570 4.700 - - 0 0 - 1.800 1.789 1.840 - - 0 - 0.00%
2018-03-02 0 4.600 4.590 4.700 - - 0 0 - 1.800 1.797 1.840 - - 0 - 0.00%
2018-03-01 0 4.600 4.600 4.660 4.600 4.600 1,500 6,875 4.5833 1.800 1.800 1.824 1.800 1.800 3,832 1.7939 -1.71%
2018-02-28 0 4.680 4.570 4.680 4.600 4.680 32,000 148,830 4.6509 1.832 1.789 1.832 1.800 1.832 81,758 1.8204 1.30%
2018-02-27 0 4.620 4.540 4.640 - - 0 0 - 1.808 1.777 1.816 - - 0 - 0.00%
2018-02-26 0 4.620 4.570 4.620 4.530 4.620 4,000 18,210 4.5525 1.808 1.789 1.808 1.773 1.808 10,220 1.7818 0.00%
2018-02-23 0 4.620 4.610 4.620 4.560 4.690 39,000 179,540 4.6036 1.808 1.804 1.808 1.785 1.836 99,643 1.8018 0.65%
2018-02-22 0 4.590 4.500 4.590 4.590 4.600 4,000 18,390 4.5975 1.797 1.761 1.797 1.797 1.800 10,220 1.7995 0.44%
2018-02-21 0 4.570 4.520 4.570 4.460 4.580 30,000 136,180 4.5393 1.789 1.769 1.789 1.746 1.793 76,648 1.7767 -0.44%
2018-02-20 0 4.590 4.470 4.590 4.450 4.600 9,000 40,230 4.4700 1.797 1.750 1.797 1.742 1.800 22,995 1.7495 0.88%
2018-02-15 0 4.550 4.470 4.550 - - 0 0 - 1.781 1.750 1.781 - - 0 - 0.00%
2018-02-14 0 4.550 4.480 4.560 - - 0 0 - 1.781 1.753 1.785 - - 0 - 0.00%
2018-02-13 0 4.550 4.520 4.550 4.420 4.550 22,000 99,430 4.5195 1.781 1.769 1.781 1.730 1.781 56,209 1.7689 0.66%
2018-02-12 0 4.520 4.500 4.520 4.480 4.520 28,000 125,870 4.4954 1.769 1.761 1.769 1.753 1.769 71,538 1.7595 0.44%
2018-02-09 0 4.500 4.490 4.500 4.450 4.500 86,188 386,609 4.4856 1.761 1.757 1.761 1.742 1.761 220,206 1.7557 -0.88%
2018-02-08 0 4.540 4.490 4.540 4.480 4.550 37,650 170,756 4.5354 1.777 1.757 1.777 1.753 1.781 96,194 1.7751 -0.22%
2018-02-07 0 4.550 4.510 4.550 4.520 4.570 28,000 127,220 4.5436 1.781 1.765 1.781 1.769 1.789 71,538 1.7783 -0.66%
2018-02-06 0 4.580 4.510 4.580 4.500 4.580 69,000 311,450 4.5138 1.793 1.765 1.793 1.761 1.793 176,291 1.7667 -0.65%
2018-02-05 0 4.610 4.560 4.600 4.500 4.610 64,000 291,800 4.5594 1.804 1.785 1.800 1.761 1.804 163,516 1.7845 -0.22%
2018-02-02 0 4.620 4.620 4.680 4.610 4.680 7,660 35,496 4.6339 1.808 1.808 1.832 1.804 1.832 19,571 1.8137 -1.28%
2018-02-01 0 4.680 4.620 4.680 4.620 4.700 82,000 381,050 4.6470 1.832 1.808 1.832 1.808 1.840 209,506 1.8188 0.65%
2018-01-31 0 4.650 4.600 4.650 4.640 4.680 39,000 181,940 4.6651 1.820 1.800 1.820 1.816 1.832 99,643 1.8259 -0.64%
2018-01-30 0 4.680 4.630 4.680 4.620 4.680 22,000 101,760 4.6255 1.832 1.812 1.832 1.808 1.832 56,209 1.8104 1.08%
2018-01-29 0 4.630 4.630 4.680 4.610 4.680 16,000 74,400 4.6500 1.812 1.812 1.832 1.804 1.832 40,879 1.8200 -1.49%
2018-01-26 0 4.700 4.640 4.700 4.610 4.760 31,000 144,610 4.6648 1.840 1.816 1.840 1.804 1.863 79,203 1.8258 1.73%
2018-01-25 0 4.620 4.620 4.690 4.620 4.620 2,320 10,705 4.6142 1.808 1.808 1.836 1.808 1.808 5,927 1.8060 -1.49%
2018-01-24 0 4.690 4.650 4.690 4.650 4.690 25,128 117,203 4.6642 1.836 1.820 1.836 1.820 1.836 64,201 1.8256 0.21%
2018-01-23 0 4.680 4.610 4.680 4.670 4.690 19,000 88,890 4.6784 1.832 1.804 1.832 1.828 1.836 48,544 1.8311 0.00%
2018-01-22 0 4.680 4.620 4.680 4.600 4.690 56,000 259,160 4.6279 1.832 1.808 1.832 1.800 1.836 143,077 1.8113 1.30%
2018-01-19 0 4.620 4.610 4.680 4.600 4.680 17,024 78,562 4.6148 1.808 1.804 1.832 1.800 1.832 43,495 1.8062 -1.28%
2018-01-18 0 4.680 4.640 4.680 4.640 4.700 41,000 191,080 4.6605 1.832 1.816 1.832 1.816 1.840 104,753 1.8241 0.21%
2018-01-17 0 4.670 4.620 4.670 4.670 4.690 14,000 65,640 4.6886 1.828 1.808 1.828 1.828 1.836 35,769 1.8351 -0.43%
2018-01-16 0 4.690 4.660 4.690 4.650 4.690 15,000 70,170 4.6780 1.836 1.824 1.836 1.820 1.836 38,324 1.8310 0.86%
2018-01-15 0 4.650 4.610 4.650 4.650 4.660 31,000 144,160 4.6503 1.820 1.804 1.820 1.820 1.824 79,203 1.8201 -0.85%
2018-01-12 0 4.690 4.640 4.700 4.660 4.750 67,000 314,460 4.6934 1.836 1.816 1.840 1.824 1.859 171,181 1.8370 0.43%
2018-01-11 0 4.670 4.630 4.700 - - 0 0 - 1.828 1.812 1.840 - - 0 - 0.00%
2018-01-10 0 4.670 4.670 4.730 4.660 4.660 1,000 4,660 4.6600 1.828 1.828 1.851 1.824 1.824 2,555 1.8239 -1.48%
2018-01-09 0 4.740 4.670 4.740 - - 0 0 - 1.855 1.828 1.855 - - 0 - -0.42%
2018-01-08 0 4.760 4.670 4.760 4.670 4.760 23,000 107,970 4.6943 1.863 1.828 1.863 1.828 1.863 58,764 1.8374 0.63%
2018-01-05 0 4.760 4.710 4.760 4.730 4.770 11,000 52,320 4.7564 1.851 1.832 1.851 1.840 1.855 28,283 1.8499 0.42%
2018-01-04 0 4.740 4.690 4.740 4.730 4.880 21,492,619 97,807,556 4.5508 1.844 1.824 1.844 1.840 1.898 55,260,747 1.7699 0.00%
2018-01-03 0 4.740 4.600 4.740 4.600 4.740 34,000 156,810 4.6121 1.844 1.789 1.844 1.789 1.844 87,419 1.7938 2.16%
2018-01-02 0 4.640 4.600 4.700 - - 0 0 - 1.805 1.789 1.828 - - 0 - 0.00%
2017-12-29 0 4.640 4.580 4.640 - - 0 0 - 1.805 1.781 1.805 - - 0 - 0.00%
2017-12-28 0 4.640 4.570 4.650 4.630 4.640 5,000 23,160 4.6320 1.805 1.777 1.809 1.801 1.805 12,856 1.8015 0.22%
2017-12-27 0 4.630 4.600 4.660 4.600 4.660 12,000 55,380 4.6150 1.801 1.789 1.812 1.789 1.812 30,854 1.7949 -0.64%
2017-12-22 0 4.660 4.630 4.660 4.650 4.660 46,000 214,190 4.6563 1.812 1.801 1.812 1.809 1.812 118,273 1.8110 0.00%
2017-12-21 0 4.660 4.600 4.660 4.630 4.660 4,640 21,462 4.6254 1.812 1.789 1.812 1.801 1.812 11,930 1.7990 0.22%
2017-12-20 0 4.650 4.630 4.680 4.630 4.680 9,000 41,890 4.6544 1.809 1.801 1.820 1.801 1.820 23,140 1.8103 0.00%
2017-12-19 0 4.650 4.620 4.650 4.620 4.660 108,000 500,010 4.6297 1.809 1.797 1.809 1.797 1.812 277,684 1.8006 0.43%
2017-12-18 0 4.630 4.460 4.630 4.480 4.630 6,000 27,030 4.5050 1.801 1.735 1.801 1.742 1.801 15,427 1.7521 0.00%
2017-12-15 0 4.630 4.460 4.630 - - 0 0 - 1.801 1.735 1.801 - - 0 - 0.00%
2017-12-14 0 4.630 4.480 4.630 - - 0 0 - 1.801 1.742 1.801 - - 0 - 0.00%
2017-12-13 0 4.630 4.570 4.630 - - 0 0 - 1.801 1.777 1.801 - - 0 - 0.00%
2017-12-12 0 4.630 4.480 4.630 - - 0 0 - 1.801 1.742 1.801 - - 0 - -0.22%
2017-12-11 0 4.640 4.480 4.640 - - 0 0 - 1.805 1.742 1.805 - - 0 - -0.22%
2017-12-08 0 4.650 4.570 4.650 4.610 4.650 21,000 97,020 4.6200 1.809 1.777 1.809 1.793 1.809 53,994 1.7969 0.65%
2017-12-07 0 4.620 4.530 4.620 4.530 4.620 12,000 54,540 4.5450 1.797 1.762 1.797 1.762 1.797 30,854 1.7677 1.09%
2017-12-06 0 4.570 4.460 4.600 - - 0 0 - 1.777 1.735 1.789 - - 0 - 0.00%
2017-12-05 0 4.570 4.500 4.580 4.430 4.600 23,000 103,640 4.5061 1.777 1.750 1.781 1.723 1.789 59,136 1.7526 -1.08%
2017-12-04 0 4.620 4.440 4.620 - - 0 0 - 1.797 1.727 1.797 - - 0 - 0.00%
2017-12-01 0 4.620 4.530 4.620 - - 0 0 - 1.797 1.762 1.797 - - 0 - -0.22%
2017-11-30 0 4.630 4.540 4.630 4.570 4.630 36,000 165,510 4.5975 1.801 1.766 1.801 1.777 1.801 92,561 1.7881 0.00%
2017-11-29 0 4.630 4.580 4.630 4.560 4.650 31,000 141,980 4.5800 1.801 1.781 1.801 1.774 1.809 79,706 1.7813 -1.07%
2017-11-28 0 4.680 4.570 4.680 4.640 4.680 14,000 65,040 4.6457 1.820 1.777 1.820 1.805 1.820 35,996 1.8069 0.86%
2017-11-27 0 4.640 4.570 4.640 - - 0 0 - 1.805 1.777 1.805 - - 0 - 0.00%
2017-11-24 0 4.640 4.560 4.640 4.560 4.640 8,600 39,312 4.5712 1.805 1.774 1.805 1.774 1.805 22,112 1.7779 -0.22%
2017-11-23 0 4.650 4.580 4.650 4.580 4.650 47,300 217,332 4.5948 1.809 1.781 1.809 1.781 1.809 121,615 1.7870 0.43%
2017-11-22 0 4.630 4.570 4.630 4.620 4.630 15,000 69,420 4.6280 1.801 1.777 1.801 1.797 1.801 38,567 1.8000 0.00%
2017-11-21 0 4.630 4.590 4.630 4.600 4.650 21,000 96,740 4.6067 1.801 1.785 1.801 1.789 1.809 53,994 1.7917 -1.07%
2017-11-20 0 4.680 4.610 4.680 4.590 4.690 13,000 60,100 4.6231 1.820 1.793 1.820 1.785 1.824 33,425 1.7981 0.21%
2017-11-17 0 4.670 4.610 4.670 4.620 4.670 41,000 189,980 4.6337 1.816 1.793 1.816 1.797 1.816 105,417 1.8022 -0.43%
2017-11-16 0 4.690 4.620 4.690 4.610 4.690 53,000 246,800 4.6566 1.824 1.797 1.824 1.793 1.824 136,271 1.8111 0.00%
2017-11-15 0 4.690 4.650 4.700 - - 0 0 - 1.824 1.809 1.828 - - 0 - 0.00%
2017-11-14 0 4.690 4.660 4.710 4.660 4.700 46,000 215,820 4.6917 1.824 1.812 1.832 1.812 1.828 118,273 1.8248 -0.64%
2017-11-13 0 4.720 4.700 4.720 - - 0 0 - 1.836 1.828 1.836 - - 0 - -0.21%
2017-11-10 0 4.730 4.700 4.730 4.700 4.730 269,600 1,267,312 4.7007 1.840 1.828 1.840 1.828 1.840 693,182 1.8283 0.21%
2017-11-09 0 4.720 4.710 4.720 - - 0 0 - 1.836 1.832 1.836 - - 0 - 0.00%
2017-11-08 0 4.720 4.710 4.720 4.720 4.740 73,120 345,157 4.7204 1.836 1.832 1.836 1.836 1.844 188,002 1.8359 -0.21%
2017-11-07 0 4.730 4.710 4.730 4.700 4.740 112,000 527,730 4.7119 1.840 1.832 1.840 1.828 1.844 287,969 1.8326 0.21%
2017-11-06 0 4.720 4.700 4.720 - - 0 0 - 1.836 1.828 1.836 - - 0 - 0.00%
2017-11-03 0 4.720 4.710 4.720 - - 0 0 - 1.836 1.832 1.836 - - 0 - -0.21%
2017-11-02 0 4.730 4.710 4.730 4.710 4.730 25,000 118,000 4.7200 1.840 1.832 1.840 1.832 1.840 64,279 1.8358 0.00%
2017-11-01 0 4.730 4.710 4.730 4.700 4.730 89,000 419,080 4.7088 1.840 1.832 1.840 1.828 1.840 228,832 1.8314 -0.21%
2017-10-31 0 4.740 4.730 4.740 4.710 4.760 759,000 3,584,070 4.7221 1.844 1.840 1.844 1.832 1.851 1,951,503 1.8366 0.42%
2017-10-30 0 4.720 4.700 4.720 4.700 4.740 118,580 557,489 4.7014 1.836 1.828 1.836 1.828 1.844 304,887 1.8285 -0.42%
2017-10-27 0 4.740 4.710 4.740 4.700 4.740 35,000 165,250 4.7214 1.844 1.832 1.844 1.828 1.844 89,990 1.8363 0.85%
2017-10-26 0 4.700 4.680 4.700 4.690 4.710 41,000 192,580 4.6971 1.828 1.820 1.828 1.824 1.832 105,417 1.8268 -0.42%
2017-10-25 0 4.720 4.680 4.720 4.680 4.720 28,000 131,350 4.6911 1.836 1.820 1.836 1.820 1.836 71,992 1.8245 0.00%
2017-10-24 0 4.720 4.700 4.720 4.700 4.720 26,000 122,280 4.7031 1.836 1.828 1.836 1.828 1.836 66,850 1.8292 0.00%
2017-10-23 0 4.720 4.700 4.720 4.650 4.720 57,000 265,700 4.6614 1.836 1.828 1.836 1.809 1.836 146,556 1.8130 0.21%
2017-10-20 0 4.710 4.680 4.710 4.660 4.710 51,000 239,460 4.6953 1.832 1.820 1.832 1.812 1.832 131,129 1.8261 0.00%
2017-10-19 0 4.710 4.680 4.710 4.700 4.710 131,000 615,730 4.7002 1.832 1.820 1.832 1.828 1.832 336,821 1.8281 0.21%
2017-10-18 0 4.700 4.690 4.700 4.700 4.700 38,000 178,600 4.7000 1.828 1.824 1.828 1.828 1.828 97,704 1.8280 0.00%
2017-10-17 0 4.700 4.690 4.700 4.700 4.700 45,000 211,500 4.7000 1.828 1.824 1.828 1.828 1.828 115,702 1.8280 -0.21%
2017-10-16 0 4.710 4.680 4.710 4.690 4.740 66,000 310,200 4.7000 1.832 1.820 1.832 1.824 1.844 169,696 1.8280 0.21%
2017-10-13 0 4.700 4.680 4.700 4.680 4.710 130,500 613,195 4.6988 1.828 1.820 1.828 1.820 1.832 335,535 1.8275 0.00%
2017-10-12 0 4.700 4.690 4.700 4.650 4.710 150,960 705,105 4.6708 1.828 1.824 1.828 1.809 1.832 388,141 1.8166 1.08%
2017-10-11 0 4.650 4.630 4.650 4.620 4.680 200,112 930,313 4.6490 1.809 1.801 1.809 1.797 1.820 514,518 1.8081 -1.27%
2017-10-10 0 4.710 4.610 4.710 4.650 4.740 36,500 170,636 4.6750 1.832 1.793 1.832 1.809 1.844 93,847 1.8182 -0.21%
2017-10-09 0 4.720 4.690 4.720 4.690 4.720 12,320 57,892 4.6990 1.836 1.824 1.836 1.824 1.836 31,677 1.8276 -0.42%
2017-10-06 0 4.740 4.660 4.740 4.650 4.750 153,300 718,416 4.6863 1.844 1.812 1.844 1.809 1.847 394,157 1.8227 0.85%
2017-10-04 0 4.700 4.680 4.700 4.680 4.710 6,000 28,140 4.6900 1.828 1.820 1.828 1.820 1.832 15,427 1.8241 -0.63%
2017-10-03 0 4.730 4.670 4.730 4.670 4.730 73,000 342,370 4.6900 1.840 1.816 1.840 1.816 1.840 187,694 1.8241 0.00%
2017-09-29 0 4.730 4.690 4.730 4.650 4.730 62,000 288,860 4.6590 1.840 1.824 1.840 1.809 1.840 159,411 1.8120 1.72%
2017-09-28 0 4.650 4.650 4.680 4.610 4.680 9,300 43,201 4.6453 1.809 1.809 1.820 1.793 1.820 23,912 1.8067 -0.64%
2017-09-27 0 4.680 4.640 4.680 4.640 4.680 55,000 256,120 4.6567 1.820 1.805 1.820 1.805 1.820 141,413 1.8111 0.00%
2017-09-26 0 4.680 4.620 4.680 4.600 4.680 24,000 111,060 4.6275 1.820 1.797 1.820 1.789 1.820 61,708 1.7998 -0.43%
2017-09-25 0 4.700 4.670 4.700 4.670 4.700 30,000 140,620 4.6873 1.828 1.816 1.828 1.816 1.828 77,135 1.8230 0.21%
2017-09-22 0 4.690 4.680 4.690 4.680 4.690 37,325 174,706 4.6807 1.824 1.820 1.824 1.820 1.824 95,968 1.8205 -0.21%
2017-09-21 0 4.700 4.680 4.700 4.700 4.700 45,000 211,500 4.7000 1.828 1.820 1.828 1.828 1.828 115,702 1.8280 0.00%
2017-09-20 0 4.700 4.700 4.720 - - 0 0 - 1.828 1.828 1.836 - - 0 - 0.00%
2017-09-19 0 4.700 4.690 4.700 4.690 4.790 118,660 561,842 4.7349 1.828 1.824 1.828 1.824 1.863 305,093 1.8415 -1.67%
2017-09-18 0 4.780 4.690 4.780 4.680 4.780 32,376 153,608 4.7445 1.859 1.824 1.859 1.820 1.859 83,244 1.8453 0.63%
2017-09-15 0 4.750 4.650 4.750 4.550 4.750 140,500 654,605 4.6591 1.847 1.809 1.847 1.770 1.847 361,247 1.8121 1.28%
2017-09-14 0 4.690 4.650 4.690 4.540 4.710 32,000 147,880 4.6213 1.824 1.809 1.824 1.766 1.832 82,277 1.7973 -0.21%
2017-09-13 0 4.700 4.600 4.750 - - 0 0 - 1.828 1.789 1.847 - - 0 - 0.00%
2017-09-12 0 4.700 4.660 4.700 - - 160 729 4.5563 1.828 1.812 1.828 - - 411 1.7721 0.00%
2017-09-11 0 4.700 4.660 4.700 4.680 4.700 9,000 42,140 4.6822 1.828 1.812 1.828 1.820 1.828 23,140 1.8211 1.51%
2017-09-08 0 4.630 4.630 4.750 4.620 4.620 1,610 7,413 4.6043 1.801 1.801 1.847 1.797 1.797 4,140 1.7908 -1.70%
2017-09-07 0 4.760 4.710 4.760 4.750 4.760 204,000 969,040 4.7502 1.832 1.813 1.832 1.828 1.832 530,083 1.8281 0.00%
2017-09-06 0 4.760 4.700 4.770 4.760 4.760 4,000 19,040 4.7600 1.832 1.809 1.836 1.832 1.832 10,394 1.8319 0.00%
2017-09-05 0 4.760 4.710 4.760 4.750 4.770 100,000 475,110 4.7511 1.832 1.813 1.832 1.828 1.836 259,844 1.8284 0.21%
2017-09-04 0 4.750 4.680 4.750 - - 0 0 - 1.828 1.801 1.828 - - 0 - -0.21%
2017-09-01 0 4.760 4.710 4.760 4.680 4.760 302,000 1,422,260 4.7095 1.832 1.813 1.832 1.801 1.832 784,730 1.8124 0.00%
2017-08-31 0 4.760 4.700 4.770 4.700 4.780 106,000 499,560 4.7128 1.832 1.809 1.836 1.809 1.840 275,435 1.8137 1.06%
2017-08-30 0 4.710 4.680 4.710 4.690 4.800 116,000 549,000 4.7328 1.813 1.801 1.813 1.805 1.847 301,420 1.8214 -1.88%
2017-08-29 0 4.800 4.640 4.800 4.690 4.800 247,250 1,164,880 4.7113 1.847 1.786 1.847 1.805 1.847 642,465 1.8131 2.56%
2017-08-28 0 4.680 4.630 4.690 4.600 4.690 12,000 55,470 4.6225 1.801 1.782 1.805 1.770 1.805 31,181 1.7789 -0.64%
2017-08-25 0 4.710 4.650 4.710 4.670 4.710 91,000 425,740 4.6785 1.813 1.790 1.813 1.797 1.813 236,458 1.8005 0.86%
2017-08-24 0 4.670 4.650 4.670 4.600 4.700 104,000 481,080 4.6258 1.797 1.790 1.797 1.770 1.809 270,238 1.7802 -0.85%
2017-08-22 0 4.710 4.660 4.710 4.690 4.720 160,000 753,060 4.7066 1.813 1.793 1.813 1.805 1.816 415,751 1.8113 0.21%
2017-08-21 0 4.700 4.660 4.700 4.660 4.700 71,000 332,700 4.6859 1.809 1.793 1.809 1.793 1.809 184,490 1.8034 0.00%
2017-08-18 0 4.700 4.670 4.700 4.660 4.710 26,000 121,340 4.6669 1.809 1.797 1.809 1.793 1.813 67,560 1.7960 -0.42%
2017-08-17 0 4.720 4.650 4.720 4.720 4.720 55,000 259,600 4.7200 1.816 1.790 1.816 1.816 1.816 142,914 1.8165 -0.21%
2017-08-16 0 4.730 4.660 4.730 - - 0 0 - 1.820 1.793 1.820 - - 0 - -0.42%
2017-08-15 0 4.750 4.730 4.750 4.670 4.750 120,800 568,520 4.7063 1.828 1.820 1.828 1.797 1.828 313,892 1.8112 1.93%
2017-08-14 0 4.660 4.660 4.700 4.560 4.660 25,000 115,190 4.6076 1.793 1.793 1.809 1.755 1.793 64,961 1.7732 0.22%
2017-08-11 0 4.650 4.650 4.670 4.550 4.650 416,000 1,903,130 4.5748 1.790 1.790 1.797 1.751 1.790 1,080,953 1.7606 0.00%
2017-08-10 0 4.650 4.650 4.690 4.600 4.650 575,000 2,655,080 4.6175 1.790 1.790 1.805 1.770 1.790 1,494,106 1.7770 -1.06%
2017-08-09 0 4.700 4.660 4.700 4.700 4.700 10,000 47,000 4.7000 1.809 1.793 1.809 1.809 1.809 25,984 1.8088 -0.21%
2017-08-08 0 4.710 4.660 4.740 4.660 4.710 114,500 537,655 4.6957 1.813 1.793 1.824 1.793 1.813 297,522 1.8071 0.21%
2017-08-07 0 4.700 4.660 4.740 4.700 4.700 28,000 131,600 4.7000 1.809 1.793 1.824 1.809 1.809 72,756 1.8088 1.08%
2017-08-04 0 4.650 4.650 4.700 4.650 4.720 282,000 1,325,380 4.6999 1.790 1.790 1.809 1.790 1.816 732,761 1.8087 0.22%
2017-08-03 0 4.640 4.640 4.700 4.640 4.640 5,000 23,200 4.6400 1.786 1.786 1.809 1.786 1.786 12,992 1.7857 0.22%
2017-08-02 0 4.630 4.620 4.700 4.600 4.750 60,020 278,655 4.6427 1.782 1.778 1.809 1.770 1.828 155,959 1.7867 -1.91%
2017-08-01 0 4.720 4.670 4.740 4.650 4.720 27,000 126,990 4.7033 1.816 1.797 1.824 1.790 1.816 70,158 1.8101 0.43%
2017-07-31 0 4.700 4.660 4.720 4.660 4.700 67,000 314,420 4.6928 1.809 1.793 1.816 1.793 1.809 174,096 1.8060 1.08%
2017-07-28 0 4.650 4.650 4.680 4.650 4.650 51,000 237,150 4.6500 1.790 1.790 1.801 1.790 1.790 132,521 1.7895 -0.21%
2017-07-27 0 4.660 4.660 4.720 4.650 4.660 2,000 9,310 4.6550 1.793 1.793 1.816 1.790 1.793 5,197 1.7915 -1.06%
2017-07-26 0 4.710 4.700 4.720 4.690 4.720 124,000 583,370 4.7046 1.813 1.809 1.816 1.805 1.816 322,207 1.8105 1.07%
2017-07-25 0 4.660 4.660 4.710 4.640 4.660 44,000 204,390 4.6452 1.793 1.793 1.813 1.786 1.793 114,332 1.7877 -1.06%
2017-07-24 0 4.710 4.660 4.720 4.690 4.710 82,000 385,660 4.7032 1.813 1.793 1.816 1.805 1.813 213,072 1.8100 0.64%
2017-07-21 0 4.680 4.680 4.770 4.660 4.660 1,000 4,660 4.6600 1.801 1.801 1.836 1.793 1.793 2,598 1.7934 -0.43%
2017-07-20 0 4.700 4.700 4.760 4.700 4.720 26,137 123,268 4.7162 1.809 1.809 1.832 1.809 1.816 67,916 1.8150 -0.42%
2017-07-19 0 4.720 4.720 4.740 - - 0 0 - 1.816 1.816 1.824 - - 0 - 0.21%
2017-07-18 0 4.710 4.710 4.720 4.670 4.730 305,500 1,430,380 4.6821 1.813 1.813 1.816 1.797 1.820 793,825 1.8019 -1.46%
2017-07-17 0 4.780 4.730 4.780 4.750 4.780 11,000 52,340 4.7582 1.840 1.820 1.840 1.828 1.840 28,583 1.8312 1.06%
2017-07-14 0 4.730 4.730 4.800 4.720 4.750 57,000 269,490 4.7279 1.820 1.820 1.847 1.816 1.828 148,111 1.8195 -0.42%
2017-07-13 0 4.750 4.730 4.750 4.720 4.750 103,000 486,760 4.7258 1.828 1.820 1.828 1.816 1.828 267,640 1.8187 0.42%
2017-07-12 0 4.730 4.720 4.750 4.730 4.730 50,000 236,500 4.7300 1.820 1.816 1.828 1.820 1.820 129,922 1.8203 0.21%
2017-07-11 0 4.720 4.720 4.730 4.720 4.750 40,000 189,010 4.7253 1.816 1.816 1.820 1.816 1.828 103,938 1.8185 -0.21%
2017-07-10 0 4.730 4.720 4.730 4.720 4.730 62,000 293,120 4.7277 1.820 1.816 1.820 1.816 1.820 161,104 1.8195 0.64%
2017-07-07 0 4.700 4.700 4.740 4.700 4.700 33,000 155,100 4.7000 1.809 1.809 1.824 1.809 1.809 85,749 1.8088 -0.42%
2017-07-06 0 4.720 4.700 4.740 4.720 4.720 57,000 269,040 4.7200 1.816 1.809 1.824 1.816 1.816 148,111 1.8165 0.00%
2017-07-05 0 4.720 4.700 4.720 4.720 4.720 43,000 202,960 4.7200 1.816 1.809 1.816 1.816 1.816 111,733 1.8165 -0.63%
2017-07-04 0 4.750 4.720 4.750 4.690 4.750 45,000 212,730 4.7273 1.828 1.816 1.828 1.805 1.828 116,930 1.8193 1.50%
2017-07-03 0 4.680 4.680 4.720 4.670 4.730 160,000 748,390 4.6774 1.801 1.801 1.816 1.797 1.820 415,751 1.8001 -0.85%
2017-06-30 0 4.720 4.710 4.760 4.700 4.760 268,000 1,272,080 4.7466 1.816 1.813 1.832 1.809 1.832 696,383 1.8267 -2.28%
2017-06-29 0 4.830 4.830 4.850 4.800 4.860 215,108 1,038,294 4.8268 1.859 1.859 1.867 1.847 1.870 558,946 1.8576 1.47%
2017-06-28 0 4.760 4.740 4.770 4.760 4.800 13,610 64,820 4.7627 1.832 1.824 1.836 1.832 1.847 35,365 1.8329 -0.83%
2017-06-27 0 4.800 4.750 4.830 4.750 4.830 27,000 128,680 4.7659 1.847 1.828 1.859 1.828 1.859 70,158 1.8341 0.42%
2017-06-26 0 4.780 4.780 4.840 4.760 4.760 1,000 4,760 4.7600 1.840 1.840 1.863 1.832 1.832 2,598 1.8319 -1.24%
2017-06-23 0 4.840 4.800 4.840 4.800 4.840 60,000 288,500 4.8083 1.863 1.847 1.863 1.847 1.863 155,907 1.8505 -0.41%
2017-06-22 0 4.860 4.860 4.880 4.850 4.860 86,020 417,955 4.8588 1.870 1.870 1.878 1.867 1.870 223,518 1.8699 0.00%
2017-06-21 0 4.860 4.820 4.860 4.790 4.860 20,000 96,990 4.8495 1.870 1.855 1.870 1.843 1.870 51,969 1.8663 0.00%
2017-06-20 0 4.860 4.830 4.860 4.810 4.870 62,023 300,941 4.8521 1.870 1.859 1.870 1.851 1.874 161,163 1.8673 -0.41%
2017-06-19 0 4.880 4.850 4.890 4.730 4.890 316,000 1,521,870 4.8160 1.878 1.867 1.882 1.820 1.882 821,108 1.8534 3.17%
2017-06-16 0 4.730 4.720 4.750 4.730 4.730 20,000 94,600 4.7300 1.820 1.816 1.828 1.820 1.820 51,969 1.8203 0.00%
2017-06-15 0 4.730 4.710 4.770 4.710 4.730 54,988 259,287 4.7153 1.820 1.813 1.836 1.813 1.820 142,883 1.8147 0.00%
2017-06-14 0 4.730 4.700 4.730 4.730 4.730 6,000 28,380 4.7300 1.820 1.809 1.820 1.820 1.820 15,591 1.8203 0.42%
2017-06-13 0 4.710 4.710 4.750 4.690 4.720 212,000 997,600 4.7057 1.813 1.813 1.828 1.805 1.816 550,870 1.8110 -0.42%
2017-06-12 0 4.730 4.720 4.730 4.730 4.730 187,000 884,510 4.7300 1.820 1.816 1.820 1.820 1.820 485,909 1.8203 0.00%
2017-06-09 0 4.730 4.730 4.770 4.730 4.780 248,000 1,179,440 4.7558 1.820 1.820 1.836 1.820 1.840 644,414 1.8303 -0.21%
2017-06-08 0 4.740 4.730 4.740 4.690 4.740 21,000 99,140 4.7210 1.824 1.820 1.824 1.805 1.824 54,567 1.8168 0.85%
2017-06-07 0 4.700 4.690 4.740 4.700 4.720 11,000 51,900 4.7182 1.809 1.805 1.824 1.809 1.816 28,583 1.8158 -0.21%
2017-06-06 0 4.710 4.710 4.730 4.700 4.750 58,000 272,860 4.7045 1.813 1.813 1.820 1.809 1.828 150,710 1.8105 -0.42%
2017-06-05 0 4.730 4.710 4.730 - - 0 0 - 1.820 1.813 1.820 - - 0 - -0.21%
2017-06-02 0 4.740 4.710 4.740 4.680 4.740 21,835 102,811 4.7085 1.824 1.813 1.824 1.801 1.824 56,737 1.8121 0.42%
2017-06-01 0 4.720 4.720 4.740 4.700 4.700 5,000 23,580 4.7160 1.816 1.816 1.824 1.809 1.809 12,992 1.8149 0.64%
2017-05-31 0 4.690 4.690 4.720 4.690 4.720 114,000 535,710 4.6992 1.805 1.805 1.816 1.805 1.816 296,223 1.8085 0.86%
2017-05-29 0 4.650 4.650 4.670 4.630 4.670 65,000 302,130 4.6482 1.790 1.790 1.797 1.782 1.797 168,899 1.7888 -0.64%
2017-05-26 0 4.680 4.680 4.700 4.680 4.680 60,000 280,800 4.6800 1.801 1.801 1.809 1.801 1.801 155,907 1.8011 -0.21%
2017-05-25 0 4.690 4.640 4.690 4.630 4.690 30,000 140,430 4.6810 1.805 1.786 1.805 1.782 1.805 77,953 1.8015 1.08%
2017-05-24 0 4.640 4.640 4.670 4.610 4.680 31,000 143,970 4.6442 1.786 1.786 1.797 1.774 1.801 80,552 1.7873 -1.07%
2017-05-23 0 4.690 4.670 4.690 4.670 4.690 49,240 230,293 4.6769 1.805 1.797 1.805 1.797 1.805 127,947 1.7999 0.86%
2017-05-22 0 4.650 4.650 4.660 4.610 4.670 352,000 1,628,600 4.6267 1.790 1.790 1.793 1.774 1.797 914,652 1.7806 -0.21%
2017-05-19 0 4.660 4.650 4.660 4.590 4.700 142,000 658,440 4.6369 1.793 1.790 1.793 1.766 1.809 368,979 1.7845 -1.06%
2017-05-18 0 4.710 4.710 4.720 4.710 4.740 73,000 344,920 4.7249 1.813 1.813 1.816 1.813 1.824 189,686 1.8184 -0.63%
2017-05-17 0 4.740 4.740 4.750 4.740 4.760 60,000 285,060 4.7510 1.824 1.824 1.828 1.824 1.832 155,907 1.8284 -0.84%
2017-05-16 0 4.780 4.780 4.800 4.780 4.780 9,000 43,020 4.7800 1.840 1.840 1.847 1.840 1.840 23,386 1.8396 0.00%
2017-05-15 0 4.780 4.750 4.780 - - 2,000 9,500 4.7500 1.840 1.828 1.840 - - 5,197 1.8280 0.00%
2017-05-12 0 4.780 4.750 4.800 4.750 4.800 19,000 90,500 4.7632 1.840 1.828 1.847 1.828 1.847 49,370 1.8331 0.00%
2017-05-11 0 4.780 4.750 4.820 4.780 4.780 2,000 9,560 4.7800 1.840 1.828 1.855 1.840 1.840 5,197 1.8396 0.00%
2017-05-10 0 4.780 4.780 4.800 4.740 4.800 58,000 277,600 4.7862 1.840 1.840 1.847 1.824 1.847 150,710 1.8420 0.63%
2017-05-09 0 4.750 4.740 4.820 4.750 4.750 2,000 9,500 4.7500 1.828 1.824 1.855 1.828 1.828 5,197 1.8280 -1.04%
2017-05-08 0 4.800 4.750 4.810 4.800 4.830 8,000 38,520 4.8150 1.847 1.828 1.851 1.847 1.859 20,788 1.8530 -0.62%
2017-05-05 0 4.830 4.750 4.830 4.800 4.830 15,000 72,180 4.8120 1.859 1.828 1.859 1.847 1.859 38,977 1.8519 0.62%
2017-05-04 0 4.800 4.750 4.810 4.800 4.800 20,000 95,900 4.7950 1.847 1.828 1.851 1.847 1.847 51,969 1.8453 0.00%
2017-05-02 0 4.800 4.750 4.820 4.800 4.800 5,600 26,820 4.7893 1.847 1.828 1.855 1.847 1.847 14,551 1.8431 0.00%
2017-04-28 0 4.800 4.800 4.830 4.800 4.800 20,000 96,100 4.8050 1.847 1.847 1.859 1.847 1.847 51,969 1.8492 0.00%
2017-04-27 0 4.800 4.770 4.800 4.730 4.800 48,000 229,110 4.7731 1.847 1.836 1.847 1.820 1.847 124,725 1.8369 0.00%
2017-04-26 0 4.800 4.750 4.830 4.800 4.810 13,000 62,510 4.8085 1.847 1.828 1.859 1.847 1.851 33,780 1.8505 -0.21%
2017-04-25 0 4.810 4.770 4.830 4.810 4.850 30,000 145,000 4.8333 1.851 1.836 1.859 1.851 1.867 77,953 1.8601 -0.82%
2017-04-24 0 4.850 4.850 4.920 4.800 4.850 44,000 211,950 4.8170 1.867 1.867 1.893 1.847 1.867 114,332 1.8538 1.25%
2017-04-21 0 4.790 4.740 4.790 4.740 4.800 11,000 52,710 4.7918 1.843 1.824 1.843 1.824 1.847 28,583 1.8441 1.05%
2017-04-20 0 4.740 4.740 4.800 4.740 4.740 10,000 47,400 4.7400 1.824 1.824 1.847 1.824 1.824 25,984 1.8242 0.00%
2017-04-19 0 4.740 4.740 4.780 4.730 4.750 145,000 686,760 4.7363 1.824 1.824 1.840 1.820 1.828 376,774 1.8227 0.00%
2017-04-18 0 4.740 4.730 4.780 4.730 4.750 99,000 469,330 4.7407 1.824 1.820 1.840 1.820 1.828 257,246 1.8244 -0.21%
2017-04-13 0 4.750 4.750 4.790 4.740 4.750 62,000 294,440 4.7490 1.828 1.828 1.843 1.824 1.828 161,104 1.8276 0.00%
2017-04-12 0 4.750 4.750 4.800 4.750 4.800 25,000 119,330 4.7732 1.828 1.828 1.847 1.828 1.847 64,961 1.8369 0.00%
2017-04-11 0 4.750 4.740 4.750 4.740 4.800 100,000 474,880 4.7488 1.828 1.824 1.828 1.824 1.847 259,844 1.8276 -0.21%
2017-04-10 0 4.760 4.760 4.820 4.740 4.830 29,000 138,540 4.7772 1.832 1.832 1.855 1.824 1.859 75,355 1.8385 -0.21%
2017-04-07 0 4.770 4.730 4.770 4.750 4.800 7,000 33,400 4.7714 1.836 1.820 1.836 1.828 1.847 18,189 1.8363 0.42%
2017-04-06 0 4.750 4.750 4.780 4.740 4.750 9,000 42,730 4.7478 1.828 1.828 1.840 1.824 1.828 23,386 1.8272 0.00%
2017-04-05 0 4.750 4.710 4.770 4.700 4.750 136,000 642,440 4.7238 1.828 1.813 1.836 1.809 1.828 353,388 1.8179 0.00%
2017-04-03 0 4.750 4.750 4.780 4.700 4.750 192,000 906,400 4.7208 1.828 1.828 1.840 1.809 1.828 498,901 1.8168 0.85%
2017-03-31 0 4.710 4.710 4.750 - - 0 0 - 1.813 1.813 1.828 - - 0 - 0.21%
2017-03-30 0 4.700 4.700 4.770 4.670 4.780 148,000 697,840 4.7151 1.809 1.809 1.836 1.797 1.840 384,570 1.8146 0.00%
2017-03-29 0 4.700 4.700 4.770 4.690 4.780 126,000 594,720 4.7200 1.809 1.809 1.836 1.805 1.840 327,404 1.8165 -1.88%
2017-03-28 0 4.790 4.790 4.820 4.630 4.790 59,000 281,410 4.7697 1.843 1.843 1.855 1.782 1.843 153,308 1.8356 -1.64%
2017-03-27 0 4.870 4.770 4.870 4.900 4.930 80,000 392,900 4.9113 1.874 1.836 1.874 1.886 1.897 207,876 1.8901 1.67%
2017-03-24 0 4.790 4.790 4.870 4.780 4.800 101,000 484,320 4.7952 1.843 1.843 1.874 1.840 1.847 262,443 1.8454 0.21%
2017-03-23 0 4.780 4.770 4.830 4.780 4.780 2,500 11,920 4.7680 1.840 1.836 1.859 1.840 1.840 6,496 1.8349 -0.42%
2017-03-22 0 4.800 4.760 4.820 4.800 4.800 60,000 288,000 4.8000 1.847 1.832 1.855 1.847 1.847 155,907 1.8473 0.00%
2017-03-21 0 4.800 4.800 4.850 4.800 4.800 16,000 76,800 4.8000 1.847 1.847 1.867 1.847 1.847 41,575 1.8473 0.42%
2017-03-20 0 4.780 4.780 4.860 4.780 4.860 57,000 276,570 4.8521 1.840 1.840 1.870 1.840 1.870 148,111 1.8673 -1.65%
2017-03-17 0 4.860 4.850 4.880 4.790 4.900 46,000 223,800 4.8652 1.870 1.867 1.878 1.843 1.886 119,528 1.8724 -1.22%
2017-03-16 0 4.920 4.910 4.920 4.830 4.940 326,000 1,596,680 4.8978 1.893 1.890 1.893 1.859 1.901 847,093 1.8849 2.50%
2017-03-15 0 4.800 4.750 4.800 4.800 4.800 30,000 144,000 4.8000 1.847 1.828 1.847 1.847 1.847 77,953 1.8473 0.21%
2017-03-14 0 4.790 4.750 4.790 4.780 4.800 110,000 526,410 4.7855 1.843 1.828 1.843 1.840 1.847 285,829 1.8417 0.84%
2017-03-13 0 4.750 4.750 4.790 4.740 4.770 164,000 780,470 4.7590 1.828 1.828 1.843 1.824 1.836 426,145 1.8315 0.85%
2017-03-10 0 4.710 4.710 4.750 4.700 4.720 27,000 127,220 4.7119 1.813 1.813 1.828 1.809 1.816 70,158 1.8133 -0.21%
2017-03-09 0 4.720 4.710 4.730 4.720 4.730 68,000 321,160 4.7229 1.816 1.813 1.820 1.816 1.820 176,694 1.8176 0.00%
2017-03-08 0 4.720 4.720 4.750 4.720 4.730 49,000 231,680 4.7282 1.816 1.816 1.828 1.816 1.820 127,324 1.8196 0.00%
2017-03-07 0 4.720 4.720 4.800 4.720 4.730 20,062 94,750 4.7229 1.816 1.816 1.847 1.816 1.820 52,130 1.8176 0.00%
2017-03-06 0 4.720 4.700 4.720 - - 0 0 - 1.816 1.809 1.816 - - 0 - 0.00%
2017-03-03 0 4.720 4.710 4.780 4.710 4.720 123,000 579,960 4.7151 1.816 1.813 1.840 1.813 1.816 319,609 1.8146 0.00%
2017-03-02 0 4.720 4.720 4.800 4.720 4.760 65,600 311,390 4.7468 1.816 1.816 1.847 1.816 1.832 170,458 1.8268 -0.42%
2017-03-01 0 4.740 4.710 4.740 4.730 4.770 25,000 118,670 4.7468 1.824 1.813 1.824 1.820 1.836 64,961 1.8268 -0.42%
2017-02-28 0 4.760 4.720 4.760 4.710 4.770 26,000 123,370 4.7450 1.832 1.816 1.832 1.813 1.836 67,560 1.8261 0.42%
2017-02-27 0 4.740 4.690 4.750 4.720 4.740 30,000 141,800 4.7267 1.824 1.805 1.828 1.816 1.824 77,953 1.8190 0.85%
2017-02-24 0 4.700 4.680 4.750 4.700 4.700 60,108 282,500 4.6999 1.809 1.801 1.828 1.809 1.809 156,187 1.8087 0.00%
2017-02-23 0 4.700 4.680 4.700 4.700 4.700 62,000 291,400 4.7000 1.809 1.801 1.809 1.809 1.809 161,104 1.8088 0.00%
2017-02-22 0 4.700 4.690 4.700 4.670 4.750 156,000 732,360 4.6946 1.809 1.805 1.809 1.797 1.828 405,357 1.8067 0.21%
2017-02-21 0 4.690 4.690 4.700 4.690 4.710 103,000 484,590 4.7048 1.805 1.805 1.809 1.805 1.813 267,640 1.8106 -0.21%
2017-02-20 0 4.700 4.700 4.800 4.680 4.740 160,000 753,600 4.7100 1.809 1.809 1.847 1.801 1.824 415,751 1.8126 -0.21%
2017-02-17 0 4.710 4.710 4.780 4.690 4.760 239,000 1,127,930 4.7194 1.813 1.813 1.840 1.805 1.832 621,028 1.8162 -1.05%
2017-02-16 0 4.760 4.760 4.810 4.760 4.810 93,000 446,460 4.8006 1.832 1.832 1.851 1.832 1.851 241,655 1.8475 -1.24%
2017-02-15 0 4.820 4.820 4.850 4.680 4.850 213,660 1,022,755 4.7868 1.855 1.855 1.867 1.801 1.867 555,184 1.8422 1.90%
2017-02-14 0 4.730 4.730 4.740 4.730 4.730 25,000 117,710 4.7084 1.820 1.820 1.824 1.820 1.820 64,961 1.8120 -0.21%
2017-02-13 0 4.740 4.690 4.740 4.750 4.750 38,660 183,569 4.7483 1.824 1.805 1.824 1.828 1.828 100,456 1.8274 -0.21%
2017-02-10 0 4.750 4.730 4.800 4.750 4.750 10,000 47,500 4.7500 1.828 1.820 1.847 1.828 1.828 25,984 1.8280 0.64%
2017-02-09 0 4.720 4.720 4.770 4.720 4.750 40,000 189,100 4.7275 1.816 1.816 1.836 1.816 1.828 103,938 1.8194 -0.42%
2017-02-08 0 4.740 4.740 4.780 4.710 4.750 80,000 377,920 4.7240 1.824 1.824 1.840 1.813 1.828 207,876 1.8180 0.64%
2017-02-07 1 - - - - - 0 0 - 1.813 - - - - 0 - 0.00%
2017-02-06 0 4.710 4.710 4.730 4.710 4.710 1,000 4,710 4.7100 1.813 1.813 1.820 1.813 1.813 2,598 1.8126 0.43%
2017-02-03 0 4.690 4.690 4.710 4.690 4.730 56,980 268,857 4.7184 1.805 1.805 1.813 1.805 1.820 148,059 1.8159 -0.64%
2017-02-02 0 4.720 4.690 4.760 4.670 4.720 98,000 458,430 4.6779 1.816 1.805 1.832 1.797 1.816 254,648 1.8003 0.43%
2017-02-01 0 4.700 4.700 4.740 4.670 4.700 42,000 196,380 4.6757 1.809 1.809 1.824 1.797 1.809 109,135 1.7994 -0.42%
2017-01-27 0 4.720 4.680 4.720 4.680 4.720 15,000 70,370 4.6913 1.816 1.801 1.816 1.801 1.816 38,977 1.8054 0.64%
2017-01-26 0 4.690 4.670 4.700 4.690 4.720 7,000 32,970 4.7100 1.805 1.797 1.809 1.805 1.816 18,189 1.8126 1.30%
2017-01-25 0 4.630 4.630 4.680 4.630 4.630 2,000 9,260 4.6300 1.782 1.782 1.801 1.782 1.782 5,197 1.7818 0.00%
2017-01-24 0 4.630 4.630 4.690 4.630 4.650 50,000 231,540 4.6308 1.782 1.782 1.805 1.782 1.790 129,922 1.7821 -0.64%
2017-01-23 0 4.660 4.630 4.660 4.650 4.660 24,000 111,610 4.6504 1.793 1.782 1.793 1.790 1.793 62,363 1.7897 0.65%
2017-01-20 0 4.630 4.630 4.690 4.630 4.630 10,000 46,300 4.6300 1.782 1.782 1.805 1.782 1.782 25,984 1.7818 0.22%
2017-01-19 0 4.620 4.620 4.680 4.610 4.660 19,600 90,930 4.6393 1.778 1.778 1.801 1.774 1.793 50,930 1.7854 -1.07%
2017-01-18 0 4.670 4.670 4.690 4.670 4.670 1,000 4,670 4.6700 1.797 1.797 1.805 1.797 1.797 2,598 1.7972 0.43%
2017-01-17 0 4.650 4.650 4.720 - - 0 0 - 1.790 1.790 1.816 - - 0 - 0.43%
2017-01-16 0 4.630 4.630 4.720 4.630 4.660 45,250 209,685 4.6339 1.782 1.782 1.816 1.782 1.793 117,580 1.7833 0.00%
2017-01-13 0 4.630 4.630 4.720 4.630 4.730 38,000 178,890 4.7076 1.782 1.782 1.816 1.782 1.820 98,741 1.8117 -1.07%
2017-01-12 0 4.680 4.660 4.680 4.680 4.680 2,000 9,360 4.6800 1.801 1.793 1.801 1.801 1.801 5,197 1.8011 0.00%
2017-01-11 0 4.680 4.680 4.750 - - 0 0 - 1.801 1.801 1.828 - - 0 - 0.00%
2017-01-10 0 4.680 4.680 4.720 4.680 4.710 83,000 389,860 4.6971 1.801 1.801 1.816 1.801 1.813 215,671 1.8077 -0.43%
2017-01-09 0 4.700 4.700 4.810 4.700 4.700 1,000 4,700 4.7000 1.809 1.809 1.851 1.809 1.809 2,598 1.8088 -1.26%
2017-01-06 0 4.790 4.750 4.790 4.730 4.790 98,000 465,580 4.7508 1.832 1.817 1.832 1.809 1.832 256,252 1.8169 1.48%
2017-01-05 0 4.720 4.720 4.730 4.690 4.740 90,000 423,270 4.7030 1.805 1.805 1.809 1.794 1.813 235,334 1.7986 2.16%
2017-01-04 0 4.620 4.620 4.700 4.620 4.620 2,000 9,240 4.6200 1.767 1.767 1.797 1.767 1.767 5,230 1.7669 0.00%
2017-01-03 0 4.620 4.620 4.740 - - 0 0 - 1.767 1.767 1.813 - - 0 - 1.32%
2016-12-30 0 4.560 4.560 4.630 4.540 4.540 1,000 4,540 4.5400 1.744 1.744 1.771 1.736 1.736 2,615 1.7363 -0.44%
2016-12-29 0 4.580 4.580 4.620 4.580 4.590 3,000 13,750 4.5833 1.752 1.752 1.767 1.752 1.755 7,844 1.7528 0.44%
2016-12-28 0 4.560 4.560 4.600 4.540 4.540 2,188 9,984 4.5631 1.744 1.744 1.759 1.736 1.736 5,721 1.7451 -0.22%
2016-12-23 0 4.570 4.570 4.720 4.550 4.550 1,000 4,550 4.5500 1.748 1.748 1.805 1.740 1.740 2,615 1.7401 -0.44%
2016-12-22 0 4.590 4.560 4.600 4.590 4.590 7,000 32,130 4.5900 1.755 1.744 1.759 1.755 1.755 18,304 1.7554 -0.86%
2016-12-21 0 4.630 4.590 4.690 4.510 4.630 54,000 244,170 4.5217 1.771 1.755 1.794 1.725 1.771 141,200 1.7292 1.98%
2016-12-20 0 4.540 4.540 4.730 4.540 4.580 18,670 85,265 4.5670 1.736 1.736 1.809 1.736 1.752 48,819 1.7466 -1.09%
2016-12-19 0 4.590 4.590 4.680 4.560 4.620 157,000 721,780 4.5973 1.755 1.755 1.790 1.744 1.767 410,527 1.7582 -0.65%
2016-12-16 0 4.620 4.620 4.730 4.600 4.620 3,000 13,840 4.6133 1.767 1.767 1.809 1.759 1.767 7,844 1.7643 0.00%
2016-12-15 0 4.620 4.610 4.700 4.600 4.670 54,000 250,320 4.6356 1.767 1.763 1.797 1.759 1.786 141,200 1.7728 -1.07%
2016-12-14 0 4.670 4.670 4.760 4.650 4.770 36,000 168,900 4.6917 1.786 1.786 1.820 1.778 1.824 94,134 1.7943 -0.64%
2016-12-13 0 4.700 4.650 4.740 - - 0 0 - 1.797 1.778 1.813 - - 0 - 0.00%
2016-12-12 0 4.700 4.670 4.710 - - 0 0 - 1.797 1.786 1.801 - - 0 - 0.00%
2016-12-09 0 4.700 4.700 4.740 4.680 4.740 89,000 420,360 4.7231 1.797 1.797 1.813 1.790 1.813 232,719 1.8063 -1.05%
2016-12-08 0 4.750 4.710 4.770 4.710 4.770 94,000 446,990 4.7552 1.817 1.801 1.824 1.801 1.824 245,793 1.8186 -0.21%
2016-12-07 0 4.760 4.740 4.800 4.730 4.790 36,000 172,280 4.7856 1.820 1.813 1.836 1.809 1.832 94,134 1.8302 -0.21%
2016-12-06 0 4.770 4.770 4.830 4.770 4.770 21,000 100,170 4.7700 1.824 1.824 1.847 1.824 1.824 54,911 1.8242 0.00%
2016-12-05 0 4.770 4.730 4.860 4.770 4.790 4,000 19,120 4.7800 1.824 1.809 1.859 1.824 1.832 10,459 1.8280 -0.83%
2016-12-02 0 4.810 4.810 4.860 4.800 4.800 1,000 4,800 4.8000 1.840 1.840 1.859 1.836 1.836 2,615 1.8357 -1.23%
2016-12-01 0 4.870 4.810 4.880 4.800 4.870 210,000 1,010,930 4.8140 1.862 1.840 1.866 1.836 1.862 549,112 1.8410 0.21%
2016-11-30 0 4.860 4.860 4.900 4.810 4.880 227,188 1,102,392 4.8523 1.859 1.859 1.874 1.840 1.866 594,056 1.8557 -0.61%
2016-11-29 0 4.890 4.890 4.900 4.880 4.890 18,000 87,860 4.8811 1.870 1.870 1.874 1.866 1.870 47,067 1.8667 1.87%
2016-11-28 0 4.800 4.800 4.900 4.780 4.900 12,000 58,480 4.8733 1.836 1.836 1.874 1.828 1.874 31,378 1.8637 0.00%
2016-11-25 0 4.800 4.800 4.880 4.800 4.800 5,000 24,000 4.8000 1.836 1.836 1.866 1.836 1.836 13,074 1.8357 0.42%
2016-11-24 0 4.780 4.780 4.890 4.780 4.780 5,000 23,900 4.7800 1.828 1.828 1.870 1.828 1.828 13,074 1.8280 -0.21%
2016-11-23 0 4.790 4.770 4.840 4.780 4.850 32,985 158,508 4.8055 1.832 1.824 1.851 1.828 1.855 86,250 1.8378 -1.24%
2016-11-22 0 4.850 4.830 4.900 4.850 4.850 3,000 14,550 4.8500 1.855 1.847 1.874 1.855 1.855 7,844 1.8548 0.21%
2016-11-21 0 4.840 4.810 4.890 - - 0 0 - 1.851 1.840 1.870 - - 0 - 0.00%
2016-11-18 0 4.840 4.840 4.880 4.820 4.820 20,000 96,400 4.8200 1.851 1.851 1.866 1.843 1.843 52,296 1.8433 0.83%
2016-11-17 0 4.800 4.800 4.860 4.800 4.800 6,000 28,800 4.8000 1.836 1.836 1.859 1.836 1.836 15,689 1.8357 -2.04%
2016-11-16 0 4.900 4.860 4.910 - - 0 0 - 1.874 1.859 1.878 - - 0 - 0.00%
2016-11-15 0 4.900 4.880 4.950 4.850 4.950 112,000 550,460 4.9148 1.874 1.866 1.893 1.855 1.893 292,860 1.8796 -0.20%
2016-11-14 0 4.910 4.880 4.910 4.900 4.920 56,000 275,490 4.9195 1.878 1.866 1.878 1.874 1.882 146,430 1.8814 -0.20%
2016-11-11 0 4.920 4.870 4.930 4.820 4.920 44,000 215,370 4.8948 1.882 1.862 1.885 1.843 1.882 115,052 1.8719 0.41%
2016-11-10 0 4.900 4.890 4.900 4.880 4.950 65,125 320,076 4.9148 1.874 1.870 1.874 1.866 1.893 170,290 1.8796 1.87%
2016-11-09 0 4.810 4.800 4.850 4.780 4.960 348,000 1,698,670 4.8812 1.840 1.836 1.855 1.828 1.897 909,958 1.8668 0.63%
2016-11-08 0 4.780 4.780 4.850 4.770 4.850 56,000 269,640 4.8150 1.828 1.828 1.855 1.824 1.855 146,430 1.8414 -1.65%
2016-11-07 0 4.860 4.850 4.860 4.750 4.890 117,000 564,840 4.8277 1.859 1.855 1.859 1.817 1.870 305,934 1.8463 3.62%
2016-11-04 0 4.690 4.690 4.800 4.680 4.850 117,000 548,720 4.6899 1.794 1.794 1.836 1.790 1.855 305,934 1.7936 -0.85%
2016-11-03 0 4.730 4.730 4.770 4.730 4.850 6,000 28,500 4.7500 1.809 1.809 1.824 1.809 1.855 15,689 1.8166 0.42%
2016-11-02 0 4.710 4.710 4.760 4.710 4.720 6,700 31,539 4.7073 1.801 1.801 1.820 1.801 1.805 17,519 1.8002 -1.05%
2016-11-01 0 4.760 4.760 4.780 4.720 4.890 33,750 163,205 4.8357 1.820 1.820 1.828 1.805 1.870 88,250 1.8493 0.00%
2016-10-31 0 4.760 4.750 4.800 4.760 4.760 14,000 66,640 4.7600 1.820 1.817 1.836 1.820 1.820 36,607 1.8204 -0.63%
2016-10-28 0 4.790 4.780 4.790 4.790 4.800 20,000 95,990 4.7995 1.832 1.828 1.832 1.832 1.836 52,296 1.8355 -1.44%
2016-10-27 0 4.860 4.800 4.890 4.760 4.860 55,000 264,510 4.8093 1.859 1.836 1.870 1.820 1.859 143,815 1.8392 -0.82%
2016-10-26 0 4.900 4.860 4.900 4.740 4.960 816,300 4,030,364 4.9374 1.874 1.859 1.874 1.813 1.897 2,134,479 1.8882 5.15%
2016-10-25 0 4.660 4.640 4.700 4.650 4.660 4,000 18,620 4.6550 1.782 1.774 1.797 1.778 1.782 10,459 1.7802 0.22%
2016-10-24 0 4.650 4.650 4.700 4.630 4.680 78,000 363,270 4.6573 1.778 1.778 1.797 1.771 1.790 203,956 1.7811 -1.69%
2016-10-20 0 4.730 4.690 4.730 4.660 4.740 12,000 56,800 4.7333 1.809 1.794 1.809 1.782 1.813 31,378 1.8102 0.21%
2016-10-19 0 4.720 4.720 4.800 4.650 4.730 161,000 758,180 4.7092 1.805 1.805 1.836 1.778 1.809 420,986 1.8010 0.64%
2016-10-18 0 4.690 4.670 4.750 4.650 4.690 3,000 14,000 4.6667 1.794 1.786 1.817 1.778 1.794 7,844 1.7847 0.00%
2016-10-17 0 4.690 4.670 4.780 4.600 4.690 5,920 27,698 4.6787 1.794 1.786 1.828 1.759 1.794 15,480 1.7893 -0.21%
2016-10-14 0 4.700 4.680 4.710 4.650 4.700 26,000 121,970 4.6912 1.797 1.790 1.801 1.778 1.797 67,985 1.7941 1.08%
2016-10-13 0 4.650 4.650 4.730 4.620 4.680 16,000 74,250 4.6406 1.778 1.778 1.809 1.767 1.790 41,837 1.7747 -0.64%
2016-10-12 0 4.680 4.680 4.740 4.670 4.670 1,000 4,670 4.6700 1.790 1.790 1.813 1.786 1.786 2,615 1.7860 -0.43%
2016-10-11 0 4.700 4.680 4.700 4.700 4.810 199,000 952,250 4.7852 1.797 1.790 1.797 1.797 1.840 520,349 1.8300 -1.05%
2016-10-07 0 4.750 4.740 4.800 4.610 4.840 488,700 2,324,025 4.7555 1.817 1.813 1.836 1.763 1.851 1,277,863 1.8187 2.37%
2016-10-06 0 4.640 4.640 4.680 4.620 4.720 94,000 437,730 4.6567 1.774 1.774 1.790 1.767 1.805 245,793 1.7809 -1.07%
2016-10-05 0 4.690 4.690 4.700 4.680 4.700 25,000 117,120 4.6848 1.794 1.794 1.797 1.790 1.797 65,371 1.7916 2.40%
2016-10-04 0 4.580 4.580 4.660 4.580 4.580 5,000 22,900 4.5800 1.752 1.752 1.782 1.752 1.752 13,074 1.7516 0.00%
2016-10-03 0 4.580 4.580 4.670 4.580 4.590 20,000 91,750 4.5875 1.752 1.752 1.786 1.752 1.755 52,296 1.7544 -0.22%
2016-09-30 0 4.590 4.580 4.720 4.590 4.700 98,000 458,990 4.6836 1.755 1.752 1.805 1.755 1.797 256,252 1.7912 -1.29%
2016-09-29 0 4.650 4.650 4.690 4.570 4.670 136,000 631,600 4.6441 1.778 1.778 1.794 1.748 1.786 355,616 1.7761 1.53%
2016-09-28 0 4.580 4.580 4.600 4.550 4.590 61,000 279,210 4.5772 1.752 1.752 1.759 1.740 1.755 159,504 1.7505 -0.22%
2016-09-27 0 4.590 4.580 4.630 4.580 4.590 16,000 73,430 4.5894 1.755 1.752 1.771 1.752 1.755 41,837 1.7551 -0.22%
2016-09-26 0 4.600 4.600 4.610 4.560 4.640 105,600 486,616 4.6081 1.759 1.759 1.763 1.744 1.774 276,125 1.7623 0.88%
2016-09-23 0 4.560 4.560 4.600 4.560 4.590 62,000 283,400 4.5710 1.744 1.744 1.759 1.744 1.755 162,119 1.7481 0.22%
2016-09-22 0 4.550 4.550 4.590 4.450 4.600 906,000 4,108,790 4.5351 1.740 1.740 1.755 1.702 1.759 2,369,028 1.7344 -0.87%
2016-09-21 0 4.590 4.570 4.610 4.450 4.610 2,023,000 9,059,280 4.4781 1.755 1.748 1.763 1.702 1.763 5,289,784 1.7126 3.61%
2016-09-20 0 4.430 4.420 4.480 4.410 4.580 1,308,723 5,924,042 4.5266 1.694 1.690 1.713 1.687 1.752 3,422,077 1.7311 -0.67%
2016-09-19 0 4.460 4.400 4.460 4.350 4.550 1,082,000 4,866,030 4.4973 1.706 1.683 1.706 1.664 1.740 2,829,237 1.7199 0.45%
2016-09-15 0 4.440 4.430 4.440 4.400 4.550 916,000 4,124,890 4.5032 1.698 1.694 1.698 1.683 1.740 2,395,176 1.7222 0.91%
2016-09-14 0 4.400 4.400 4.480 4.380 4.550 844,000 3,809,580 4.5137 1.683 1.683 1.713 1.675 1.740 2,206,909 1.7262 -3.51%
2016-09-13 0 4.560 4.520 4.560 4.500 4.680 171,750 777,705 4.5281 1.744 1.729 1.744 1.721 1.790 449,096 1.7317 -0.22%
2016-09-12 0 4.570 4.550 4.570 4.540 4.650 78,000 358,070 4.5906 1.748 1.740 1.748 1.736 1.778 203,956 1.7556 -1.08%
2016-09-09 0 4.620 4.610 4.620 4.600 4.650 115,000 531,850 4.6248 1.767 1.763 1.767 1.759 1.778 300,704 1.7687 -0.43%
2016-09-08 0 4.640 4.600 4.640 4.600 4.660 130,000 598,980 4.6075 1.774 1.759 1.774 1.759 1.782 339,927 1.7621 2.65%
2016-09-07 0 4.620 4.620 4.640 4.620 4.660 55,000 255,240 4.6407 1.729 1.729 1.736 1.729 1.744 146,997 1.7364 -1.28%
2016-09-06 0 4.680 4.660 4.680 4.640 4.730 132,000 613,900 4.6508 1.751 1.744 1.751 1.736 1.770 352,793 1.7401 0.21%
2016-09-05 0 4.670 4.670 4.680 4.620 4.680 41,000 190,960 4.6576 1.747 1.747 1.751 1.729 1.751 109,580 1.7427 0.43%
2016-09-02 0 4.650 4.640 4.660 4.610 4.730 35,000 162,300 4.6371 1.740 1.736 1.744 1.725 1.770 93,543 1.7350 0.43%
2016-09-01 0 4.630 4.630 4.690 4.620 4.630 33,000 152,540 4.6224 1.732 1.732 1.755 1.729 1.732 88,198 1.7295 -0.64%
2016-08-31 0 4.660 4.620 4.670 - - 0 0 - 1.744 1.729 1.747 - - 0 - 0.00%
2016-08-30 0 4.660 4.640 4.660 4.630 4.720 93,000 432,270 4.6481 1.744 1.736 1.744 1.732 1.766 248,558 1.7391 0.65%
2016-08-29 0 4.630 4.630 4.640 4.630 4.720 32,000 148,730 4.6478 1.732 1.732 1.736 1.732 1.766 85,525 1.7390 -1.07%
2016-08-26 0 4.680 4.680 4.740 4.670 4.700 14,000 65,440 4.6743 1.751 1.751 1.774 1.747 1.759 37,417 1.7489 0.00%
2016-08-25 0 4.680 4.680 4.740 4.680 4.740 49,000 230,670 4.7076 1.751 1.751 1.774 1.751 1.774 130,961 1.7614 -0.43%
2016-08-24 0 4.700 4.700 4.730 4.670 4.710 82,000 385,380 4.6998 1.759 1.759 1.770 1.747 1.762 219,159 1.7584 -0.42%
2016-08-23 0 4.720 4.720 4.740 4.680 4.720 73,000 343,380 4.7038 1.766 1.766 1.774 1.751 1.766 195,105 1.7600 0.21%
2016-08-22 0 4.710 4.680 4.710 4.660 4.770 38,000 178,100 4.6868 1.762 1.751 1.762 1.744 1.785 101,562 1.7536 -0.21%
2016-08-19 0 4.720 4.710 4.720 4.700 4.770 98,000 462,390 4.7183 1.766 1.762 1.766 1.759 1.785 261,922 1.7654 -0.63%
2016-08-18 0 4.750 4.750 4.790 4.700 4.740 1,053,000 4,990,900 4.7397 1.777 1.777 1.792 1.759 1.774 2,814,323 1.7734 -0.42%
2016-08-17 0 4.770 4.740 4.780 4.710 4.810 1,359,000 6,446,310 4.7434 1.785 1.774 1.788 1.762 1.800 3,632,160 1.7748 -0.42%
2016-08-16 0 4.790 4.750 4.790 4.750 4.790 222,000 1,055,200 4.7532 1.792 1.777 1.792 1.777 1.792 593,333 1.7784 0.21%
2016-08-15 0 4.780 4.770 4.830 4.690 4.860 346,000 1,664,720 4.8113 1.788 1.785 1.807 1.755 1.818 924,744 1.8002 1.27%
2016-08-12 0 4.720 4.660 4.720 4.610 4.720 53,000 248,510 4.6889 1.766 1.744 1.766 1.725 1.766 141,652 1.7544 -0.21%
2016-08-11 0 4.730 4.650 4.730 4.620 4.730 25,000 116,570 4.6628 1.770 1.740 1.770 1.729 1.770 66,817 1.7446 0.21%
2016-08-10 0 4.720 4.660 4.720 4.600 4.720 43,600 203,468 4.6667 1.766 1.744 1.766 1.721 1.766 116,528 1.7461 1.29%
2016-08-09 0 4.660 4.600 4.660 4.600 4.660 93,140 432,667 4.6453 1.744 1.721 1.744 1.721 1.744 248,933 1.7381 0.22%
2016-08-08 0 4.650 4.610 4.650 4.600 4.720 21,000 97,270 4.6319 1.740 1.725 1.740 1.721 1.766 56,126 1.7331 0.00%
2016-08-05 0 4.650 4.640 4.650 4.640 4.680 125,000 581,560 4.6525 1.740 1.736 1.740 1.736 1.751 334,084 1.7408 -1.69%
2016-08-04 0 4.730 4.680 4.770 4.730 4.730 1,000 4,730 4.7300 1.770 1.751 1.785 1.770 1.770 2,673 1.7698 0.21%
2016-08-03 0 4.720 4.650 4.800 4.720 4.720 1,000 4,720 4.7200 1.766 1.740 1.796 1.766 1.766 2,673 1.7660 -0.63%
2016-08-01 0 4.750 4.700 4.780 4.640 4.810 51,000 239,030 4.6869 1.777 1.759 1.788 1.736 1.800 136,306 1.7536 -0.63%
2016-07-29 0 4.780 4.690 4.850 4.680 4.780 10,000 47,190 4.7190 1.788 1.755 1.815 1.751 1.788 26,727 1.7656 -0.83%
2016-07-28 0 4.820 4.620 4.820 4.670 4.850 102,895 494,101 4.8020 1.803 1.729 1.803 1.747 1.815 275,005 1.7967 -0.62%
2016-07-27 0 4.850 4.700 4.930 4.700 4.850 4,000 19,190 4.7975 1.815 1.759 1.845 1.759 1.815 10,691 1.7950 0.00%
2016-07-26 0 4.850 4.830 4.850 4.700 4.860 21,000 100,220 4.7724 1.815 1.807 1.815 1.759 1.818 56,126 1.7856 0.00%
2016-07-25 0 4.850 4.780 4.890 4.840 4.890 8,000 38,830 4.8538 1.815 1.788 1.830 1.811 1.830 21,381 1.8161 0.00%
2016-07-22 0 4.850 4.780 4.850 4.750 4.940 41,000 197,940 4.8278 1.815 1.788 1.815 1.777 1.848 109,580 1.8064 -1.82%
2016-07-21 0 4.940 4.910 4.940 4.900 4.950 87,000 428,550 4.9259 1.848 1.837 1.848 1.833 1.852 232,522 1.8430 1.44%
2016-07-20 0 4.870 4.850 4.890 4.860 4.940 4,000 19,530 4.8825 1.822 1.815 1.830 1.818 1.848 10,691 1.8268 0.21%
2016-07-19 0 4.860 4.850 4.870 4.850 4.930 408,000 1,983,050 4.8604 1.818 1.815 1.822 1.815 1.845 1,090,450 1.8186 0.21%
2016-07-18 0 4.850 4.850 4.870 4.850 4.890 210,000 1,018,880 4.8518 1.815 1.815 1.822 1.815 1.830 561,261 1.8153 -0.41%
2016-07-15 0 4.870 4.810 4.870 4.750 4.890 2,143,000 10,278,430 4.7963 1.822 1.800 1.822 1.777 1.830 5,727,535 1.7946 1.88%
2016-07-14 0 4.780 4.770 4.800 4.760 4.820 624,000 2,977,210 4.7712 1.788 1.785 1.796 1.781 1.803 1,667,747 1.7852 0.21%
2016-07-13 0 4.770 4.750 4.830 4.730 4.870 1,387,800 6,600,936 4.7564 1.785 1.777 1.807 1.770 1.822 3,709,133 1.7796 0.63%
2016-07-12 0 4.740 4.660 4.740 4.740 4.740 1,000 4,740 4.7400 1.774 1.744 1.774 1.774 1.774 2,673 1.7735 -0.21%
2016-07-11 0 4.750 4.680 4.780 - - 0 0 - 1.777 1.751 1.788 - - 0 - 0.00%
2016-07-08 0 4.750 4.720 4.750 4.720 4.760 430,000 2,032,270 4.7262 1.777 1.766 1.777 1.766 1.781 1,149,249 1.7683 0.64%
2016-07-07 0 4.720 4.720 4.760 4.660 4.790 997,000 4,699,620 4.7138 1.766 1.766 1.781 1.744 1.792 2,664,653 1.7637 -0.63%
2016-07-06 0 4.750 4.710 4.750 4.690 4.750 656,111 3,088,686 4.7076 1.777 1.762 1.777 1.755 1.777 1,753,569 1.7614 1.93%
2016-07-05 0 4.660 4.620 4.660 4.570 4.700 668,000 3,078,410 4.6084 1.744 1.729 1.744 1.710 1.759 1,785,344 1.7243 2.19%
2016-07-04 0 4.560 4.560 4.610 4.500 4.630 781,000 3,546,190 4.5406 1.706 1.706 1.725 1.684 1.732 2,087,356 1.6989 1.33%
2016-06-30 0 4.500 4.500 4.510 4.440 4.510 359,000 1,613,230 4.4937 1.684 1.684 1.687 1.661 1.687 959,489 1.6813 -0.22%
2016-06-29 0 4.510 4.480 4.510 4.440 4.520 39,900 179,439 4.4972 1.687 1.676 1.687 1.661 1.691 106,640 1.6827 1.35%
2016-06-28 0 4.450 4.400 4.450 4.420 4.500 11,000 48,700 4.4273 1.665 1.646 1.665 1.654 1.684 29,399 1.6565 0.00%
2016-06-27 0 4.450 4.400 4.690 4.390 4.450 159,000 702,860 4.4205 1.665 1.646 1.755 1.643 1.665 424,955 1.6540 0.00%
2016-06-24 0 4.450 4.420 4.450 4.400 4.470 182,000 805,930 4.4282 1.665 1.654 1.665 1.646 1.672 486,426 1.6568 -0.89%
2016-06-23 0 4.490 4.460 4.500 4.480 4.500 6,000 26,910 4.4850 1.680 1.669 1.684 1.676 1.684 16,036 1.6781 -0.22%
2016-06-22 0 4.500 4.490 4.500 4.500 4.510 12,000 54,020 4.5017 1.684 1.680 1.684 1.684 1.687 32,072 1.6843 0.22%
2016-06-21 0 4.490 4.450 4.490 - - 0 0 - 1.680 1.665 1.680 - - 0 - 0.00%
2016-06-20 0 4.490 4.450 4.490 4.460 4.500 76,000 340,430 4.4793 1.680 1.665 1.680 1.669 1.684 203,123 1.6760 0.67%
2016-06-17 0 4.460 4.430 4.460 4.430 4.480 39,000 173,780 4.4559 1.669 1.658 1.669 1.658 1.676 104,234 1.6672 0.00%
2016-06-16 0 4.460 4.450 4.460 4.430 4.470 22,000 98,000 4.4545 1.669 1.665 1.669 1.658 1.672 58,799 1.6667 -0.45%
2016-06-15 0 4.480 4.440 4.480 4.430 4.490 30,000 133,880 4.4627 1.676 1.661 1.676 1.658 1.680 80,180 1.6697 0.00%
2016-06-14 0 4.480 4.480 4.490 4.470 4.570 163,000 738,950 4.5334 1.676 1.676 1.680 1.672 1.710 435,645 1.6962 -1.97%
2016-06-13 0 4.570 4.550 4.570 4.550 4.580 57,000 259,850 4.5588 1.710 1.702 1.710 1.702 1.714 152,342 1.7057 -0.44%
2016-06-10 0 4.590 4.570 4.590 4.560 4.610 180,000 826,010 4.5889 1.717 1.710 1.717 1.706 1.725 481,081 1.7170 -0.86%
2016-06-08 0 4.630 4.590 4.640 4.590 4.660 117,000 538,810 4.6052 1.732 1.717 1.736 1.717 1.744 312,703 1.7231 -0.43%
2016-06-07 0 4.650 4.610 4.660 4.650 4.650 1,000 4,650 4.6500 1.740 1.725 1.744 1.740 1.740 2,673 1.7398 0.22%
2016-06-06 0 4.640 4.610 4.650 4.620 4.660 12,300 57,021 4.6359 1.736 1.725 1.740 1.729 1.744 32,874 1.7345 0.22%
2016-06-03 0 4.630 4.610 4.640 4.610 4.640 18,960 87,477 4.6138 1.732 1.725 1.736 1.725 1.736 50,674 1.7263 -0.43%
2016-06-02 0 4.650 4.620 4.650 4.620 4.650 24,000 111,190 4.6329 1.740 1.729 1.740 1.729 1.740 64,144 1.7334 0.22%
2016-06-01 0 4.640 4.630 4.690 4.620 4.680 24,000 111,970 4.6654 1.736 1.732 1.755 1.729 1.751 64,144 1.7456 -1.28%
2016-05-31 0 4.700 4.650 4.700 4.620 4.700 101,000 469,790 4.6514 1.759 1.740 1.759 1.729 1.759 269,940 1.7404 0.43%
2016-05-30 0 4.680 4.630 4.690 4.680 4.680 1,000 4,680 4.6800 1.751 1.732 1.755 1.751 1.751 2,673 1.7511 1.08%
2016-05-27 0 4.630 4.610 4.660 4.610 4.660 57,000 264,160 4.6344 1.732 1.725 1.744 1.725 1.744 152,342 1.7340 -0.22%
2016-05-26 0 4.640 4.630 4.650 4.610 4.660 20,000 92,590 4.6295 1.736 1.732 1.740 1.725 1.744 53,453 1.7322 -1.07%
2016-05-25 0 4.690 4.660 4.690 4.620 4.700 104,200 487,934 4.6827 1.755 1.744 1.755 1.729 1.759 278,492 1.7521 1.52%
2016-05-24 0 4.620 4.610 4.700 4.610 4.690 44,000 203,590 4.6270 1.729 1.725 1.759 1.725 1.755 117,598 1.7312 -0.86%
2016-05-23 0 4.660 4.600 4.690 4.620 4.700 19,000 88,480 4.6568 1.744 1.721 1.755 1.729 1.759 50,781 1.7424 -0.85%
2016-05-20 0 4.700 4.680 4.700 4.690 4.750 103,000 486,570 4.7240 1.759 1.751 1.759 1.755 1.777 275,285 1.7675 -0.42%
2016-05-19 0 4.720 4.720 4.740 4.680 4.770 221,000 1,046,520 4.7354 1.766 1.766 1.774 1.751 1.785 590,660 1.7718 -0.21%
2016-05-18 0 4.730 4.720 4.730 4.540 4.730 322,000 1,503,850 4.6703 1.770 1.766 1.770 1.699 1.770 860,600 1.7474 3.05%
2016-05-17 0 4.590 4.540 4.600 4.520 4.600 133,000 605,920 4.5558 1.717 1.699 1.721 1.691 1.721 355,465 1.7046 2.46%
2016-05-16 0 4.480 4.450 4.500 4.460 4.610 96,000 434,870 4.5299 1.676 1.665 1.684 1.669 1.725 256,576 1.6949 -3.66%
2016-05-13 0 4.650 4.600 4.650 4.600 4.690 138,000 642,630 4.6567 1.740 1.721 1.740 1.721 1.755 368,829 1.7424 -0.64%
2016-05-12 0 4.680 4.650 4.680 4.610 4.740 401,000 1,875,730 4.6776 1.751 1.740 1.751 1.725 1.774 1,071,741 1.7502 -0.64%
2016-05-11 0 4.710 4.670 4.710 4.690 4.770 228,000 1,074,760 4.7139 1.762 1.747 1.762 1.755 1.785 609,369 1.7637 0.64%
2016-05-10 0 4.680 4.660 4.680 4.520 4.760 354,000 1,643,030 4.6413 1.751 1.744 1.751 1.691 1.781 946,126 1.7366 2.41%
2016-05-09 0 4.570 4.530 4.570 4.500 4.590 204,000 929,650 4.5571 1.710 1.695 1.710 1.684 1.717 545,225 1.7051 2.01%
2016-05-06 0 4.480 4.460 4.490 4.380 4.580 474,000 2,112,185 4.4561 1.676 1.669 1.680 1.639 1.714 1,266,846 1.6673 -2.18%
2016-05-05 0 4.580 4.570 4.590 4.540 4.610 172,000 783,990 4.5581 1.714 1.710 1.717 1.699 1.725 459,699 1.7054 -0.43%
2016-05-04 0 4.600 4.570 4.610 4.570 4.650 138,000 635,710 4.6066 1.721 1.710 1.725 1.710 1.740 368,829 1.7236 -1.92%
2016-05-03 0 4.690 4.680 4.690 4.650 4.840 107,000 509,900 4.7654 1.755 1.751 1.755 1.740 1.811 285,976 1.7830 -2.90%
2016-04-29 0 4.830 4.800 4.830 4.760 4.850 300,000 1,443,520 4.8117 1.807 1.796 1.807 1.781 1.815 801,801 1.8003 -0.21%
2016-04-28 0 4.840 4.820 4.850 4.800 4.920 337,000 1,634,870 4.8512 1.811 1.803 1.815 1.796 1.841 900,690 1.8151 0.83%
2016-04-27 0 4.800 4.790 4.860 4.800 4.930 475,000 2,315,080 4.8739 1.796 1.792 1.818 1.796 1.845 1,269,519 1.8236 -1.23%
2016-04-26 0 4.860 4.810 4.860 4.720 4.950 668,000 3,222,540 4.8242 1.818 1.800 1.818 1.766 1.852 1,785,344 1.8050 2.97%
2016-04-25 0 4.720 4.710 4.720 4.510 4.760 2,291,125 10,514,926 4.5894 1.766 1.762 1.766 1.687 1.781 6,123,424 1.7172 3.96%
2016-04-22 0 4.540 4.530 4.540 4.430 4.550 1,653,550 7,415,265 4.4845 1.699 1.695 1.699 1.658 1.702 4,419,396 1.6779 2.02%
2016-04-21 0 4.450 4.440 4.500 4.400 4.510 2,019,000 8,995,110 4.4552 1.665 1.661 1.684 1.646 1.687 5,396,123 1.6670 0.00%
2016-04-20 0 4.450 4.420 4.450 4.350 4.450 2,353,000 10,340,370 4.3945 1.665 1.654 1.665 1.628 1.665 6,288,796 1.6443 1.83%
2016-04-19 0 4.370 4.360 4.370 4.360 4.390 710,000 3,104,070 4.3719 1.635 1.631 1.635 1.631 1.643 1,897,597 1.6358 0.46%
2016-04-18 0 4.350 4.340 4.350 4.350 4.390 516,000 2,244,960 4.3507 1.628 1.624 1.628 1.628 1.643 1,379,098 1.6278 -0.23%
2016-04-15 0 4.360 4.350 4.390 4.330 4.390 671,000 2,920,170 4.3520 1.631 1.628 1.643 1.620 1.643 1,793,362 1.6283 0.23%
2016-04-14 0 4.350 4.320 4.350 4.320 4.360 1,086,000 4,704,800 4.3322 1.628 1.616 1.628 1.616 1.631 2,902,521 1.6209 0.93%
2016-04-13 0 4.310 4.300 4.320 4.290 4.340 756,400 3,257,294 4.3063 1.613 1.609 1.616 1.605 1.624 2,021,609 1.6112 0.23%
2016-04-12 0 4.300 4.290 4.310 4.290 4.300 620,000 2,665,950 4.2999 1.609 1.605 1.613 1.605 1.609 1,657,056 1.6088 0.00%
2016-04-11 0 4.300 4.300 4.320 4.280 4.300 609,000 2,618,370 4.2995 1.609 1.609 1.616 1.601 1.609 1,627,657 1.6087 0.00%
2016-04-08 0 4.300 4.300 4.340 4.290 4.340 665,000 2,862,680 4.3048 1.609 1.609 1.624 1.605 1.624 1,777,326 1.6107 0.00%
2016-04-07 0 4.300 4.300 4.330 4.300 4.360 969,532 4,202,776 4.3349 1.609 1.609 1.620 1.609 1.631 2,591,240 1.6219 -1.60%
2016-04-06 0 4.370 4.320 4.370 4.280 4.370 1,406,000 6,074,760 4.3206 1.635 1.616 1.635 1.601 1.635 3,757,776 1.6166 1.63%
2016-04-05 0 4.300 4.300 4.350 4.240 4.300 775,000 3,302,930 4.2618 1.609 1.609 1.628 1.586 1.609 2,071,320 1.5946 0.00%
2016-04-01 0 4.300 4.280 4.300 4.240 4.350 789,000 3,359,460 4.2579 1.609 1.601 1.609 1.586 1.628 2,108,738 1.5931 0.70%
2016-03-31 0 4.270 4.220 4.280 4.240 4.300 414,000 1,763,320 4.2592 1.598 1.579 1.601 1.586 1.609 1,106,486 1.5936 -0.70%
2016-03-30 0 4.300 4.280 4.300 4.190 4.300 457,000 1,925,560 4.2135 1.609 1.601 1.609 1.568 1.609 1,221,411 1.5765 2.38%
2016-03-29 0 4.200 4.180 4.200 4.180 4.210 346,000 1,453,110 4.1997 1.571 1.564 1.571 1.564 1.575 924,744 1.5714 0.00%
2016-03-24 0 4.200 4.180 4.200 4.190 4.200 128,000 537,380 4.1983 1.571 1.564 1.571 1.568 1.571 342,102 1.5708 0.00%
2016-03-23 0 4.200 4.190 4.200 4.190 4.200 80,000 335,980 4.1998 1.571 1.568 1.571 1.568 1.571 213,814 1.5714 0.00%
2016-03-22 0 4.200 4.190 4.200 4.190 4.340 114,000 480,180 4.2121 1.571 1.568 1.571 1.568 1.624 304,685 1.5760 0.00%
2016-03-21 0 4.200 4.150 4.200 4.190 4.200 97,000 407,160 4.1975 1.571 1.553 1.571 1.568 1.571 259,249 1.5705 0.00%
2016-03-18 0 4.200 4.150 4.200 4.180 4.210 74,000 310,300 4.1932 1.571 1.553 1.571 1.564 1.575 197,778 1.5689 0.00%
2016-03-17 0 4.200 4.180 4.200 4.190 4.200 85,000 356,570 4.1949 1.571 1.564 1.571 1.568 1.571 227,177 1.5696 0.24%
2016-03-16 0 4.190 4.160 4.190 4.180 4.220 75,000 314,820 4.1976 1.568 1.556 1.568 1.564 1.579 200,450 1.5706 -0.24%
2016-03-15 0 4.200 4.190 4.200 4.190 4.200 63,000 264,560 4.1994 1.571 1.568 1.571 1.568 1.571 168,378 1.5712 0.24%
2016-03-14 0 4.190 4.170 4.200 4.170 4.200 73,000 306,230 4.1949 1.568 1.560 1.571 1.560 1.571 195,105 1.5696 0.00%
2016-03-11 0 4.190 4.180 4.200 4.180 4.200 113,000 474,520 4.1993 1.568 1.564 1.571 1.564 1.571 302,012 1.5712 0.24%
2016-03-10 0 4.180 4.170 4.190 4.180 4.200 70,000 293,610 4.1944 1.564 1.560 1.568 1.564 1.571 187,087 1.5694 -0.24%
2016-03-09 0 4.190 4.160 4.190 4.170 4.200 94,000 393,730 4.1886 1.568 1.556 1.568 1.560 1.571 251,231 1.5672 -0.24%
2016-03-08 0 4.200 4.180 4.200 4.190 4.200 91,000 381,840 4.1960 1.571 1.564 1.571 1.568 1.571 243,213 1.5700 -0.47%
2016-03-07 0 4.220 4.190 4.220 4.190 4.220 76,000 319,380 4.2024 1.579 1.568 1.579 1.568 1.579 203,123 1.5723 0.00%
2016-03-04 0 4.220 4.190 4.220 4.190 4.220 78,000 327,790 4.2024 1.579 1.568 1.579 1.568 1.579 208,468 1.5724 0.48%
2016-03-03 0 4.200 4.180 4.200 4.200 4.200 75,000 315,000 4.2000 1.571 1.564 1.571 1.571 1.571 200,450 1.5715 0.00%
2016-03-02 0 4.200 4.150 4.200 4.150 4.220 86,000 360,530 4.1922 1.571 1.553 1.571 1.553 1.579 229,850 1.5685 0.00%
2016-03-01 0 4.200 4.170 4.200 4.170 4.200 97,000 406,990 4.1958 1.571 1.560 1.571 1.560 1.571 259,249 1.5699 0.00%
2016-02-29 0 4.200 4.160 4.200 4.190 4.210 62,000 260,210 4.1969 1.571 1.556 1.571 1.568 1.575 165,706 1.5703 0.00%
2016-02-26 0 4.200 4.180 4.200 4.190 4.220 161,000 676,480 4.2017 1.571 1.564 1.571 1.568 1.579 430,300 1.5721 0.48%
2016-02-25 0 4.180 4.150 4.180 4.150 4.190 85,000 354,860 4.1748 1.564 1.553 1.564 1.553 1.568 227,177 1.5620 0.00%
2016-02-24 0 4.180 4.160 4.190 4.120 4.220 183,000 765,525 4.1832 1.564 1.556 1.568 1.542 1.579 489,099 1.5652 -0.48%
2016-02-23 0 4.200 4.180 4.200 4.170 4.280 200,000 841,050 4.2053 1.571 1.564 1.571 1.560 1.601 534,534 1.5734 0.00%
2016-02-22 0 4.200 4.170 4.200 4.170 4.200 100,000 419,830 4.1983 1.571 1.560 1.571 1.560 1.571 267,267 1.5708 0.24%
2016-02-19 0 4.190 4.160 4.190 4.180 4.190 73,000 305,660 4.1871 1.568 1.556 1.568 1.564 1.568 195,105 1.5666 -0.71%
2016-02-18 0 4.220 4.190 4.220 4.100 4.220 360,000 1,505,490 4.1819 1.579 1.568 1.579 1.534 1.579 962,162 1.5647 2.93%
2016-02-17 0 4.100 4.090 4.100 4.100 4.140 106,000 435,080 4.1045 1.534 1.530 1.534 1.534 1.549 283,303 1.5357 0.00%
2016-02-16 0 4.100 4.090 4.160 4.090 4.190 135,000 553,270 4.0983 1.534 1.530 1.556 1.530 1.568 360,811 1.5334 -2.38%
2016-02-15 0 4.200 4.200 4.220 4.150 4.220 61,000 257,130 4.2152 1.571 1.571 1.579 1.553 1.579 163,033 1.5772 0.00%
2016-02-12 0 4.200 4.180 4.240 4.080 4.200 335,000 1,406,060 4.1972 1.571 1.564 1.586 1.527 1.571 895,345 1.5704 -0.94%
2016-02-11 0 4.240 4.220 4.240 4.150 4.250 433,000 1,818,740 4.2003 1.586 1.579 1.586 1.553 1.590 1,157,267 1.5716 0.95%
2016-02-05 0 4.200 4.180 4.220 4.190 4.240 358,000 1,500,340 4.1909 1.571 1.564 1.579 1.568 1.586 956,816 1.5681 -0.94%
2016-02-04 0 4.240 4.190 4.240 4.180 4.250 899,000 3,768,680 4.1921 1.586 1.568 1.586 1.564 1.590 2,402,732 1.5685 -0.24%
2016-02-03 0 4.250 4.210 4.260 4.170 4.250 1,186,400 4,972,108 4.1909 1.590 1.575 1.594 1.560 1.590 3,170,857 1.5681 1.43%
2016-02-02 0 4.190 4.190 4.280 4.170 4.200 1,288,000 5,388,600 4.1837 1.568 1.568 1.601 1.560 1.571 3,442,401 1.5654 -0.24%
2016-02-01 0 4.200 4.180 4.200 4.180 4.240 1,168,000 4,889,170 4.1859 1.571 1.564 1.571 1.564 1.586 3,121,680 1.5662 -0.47%
2016-01-29 0 4.220 4.200 4.220 4.160 4.230 1,102,000 4,613,060 4.1861 1.579 1.571 1.579 1.556 1.583 2,945,284 1.5663 0.48%
2016-01-28 0 4.200 4.190 4.200 4.160 4.210 729,000 3,043,770 4.1753 1.571 1.568 1.571 1.556 1.575 1,948,377 1.5622 0.00%
2016-01-27 0 4.200 4.180 4.200 4.160 4.240 739,960 3,096,964 4.1853 1.571 1.564 1.571 1.556 1.586 1,977,670 1.5660 0.48%
2016-01-26 0 4.180 4.160 4.180 4.150 4.190 566,000 2,368,830 4.1852 1.564 1.556 1.564 1.553 1.568 1,512,732 1.5659 0.24%
2016-01-25 0 4.170 4.170 4.190 4.170 4.230 254,000 1,063,910 4.1886 1.560 1.560 1.568 1.560 1.583 678,859 1.5672 -0.24%
2016-01-22 0 4.180 4.160 4.180 4.150 4.200 235,000 979,110 4.1664 1.564 1.556 1.564 1.553 1.571 628,078 1.5589 0.24%
2016-01-21 0 4.170 4.150 4.180 4.150 4.200 1,399,000 5,832,260 4.1689 1.560 1.553 1.564 1.553 1.571 3,739,067 1.5598 0.00%
2016-01-20 0 4.170 4.160 4.170 4.160 4.200 306,500 1,276,560 4.1650 1.560 1.556 1.560 1.556 1.571 819,174 1.5584 -0.24%
2016-01-19 0 4.180 4.180 4.190 4.180 4.200 255,000 1,068,300 4.1894 1.564 1.564 1.568 1.564 1.571 681,531 1.5675 0.00%
2016-01-18 0 4.180 4.180 4.190 4.160 4.250 297,200 1,243,096 4.1827 1.564 1.564 1.568 1.556 1.590 794,318 1.5650 0.00%
2016-01-15 0 4.180 4.180 4.190 4.170 4.190 347,410 1,453,295 4.1832 1.564 1.564 1.568 1.560 1.568 928,513 1.5652 0.24%
2016-01-14 0 4.170 4.150 4.180 4.160 4.190 260,000 1,084,400 4.1708 1.560 1.553 1.564 1.556 1.568 694,895 1.5605 -0.24%
2016-01-13 0 4.180 4.160 4.180 4.150 4.200 352,000 1,476,550 4.1947 1.564 1.556 1.564 1.553 1.571 940,780 1.5695 0.00%
2016-01-12 0 4.180 4.180 4.190 4.170 4.190 400,000 1,672,100 4.1803 1.564 1.564 1.568 1.560 1.568 1,069,069 1.5641 0.48%
2016-01-11 0 4.160 4.160 4.170 4.160 4.170 452,000 1,880,570 4.1606 1.556 1.556 1.560 1.556 1.560 1,208,047 1.5567 -0.95%
2016-01-08 0 4.200 4.190 4.250 4.190 4.250 378,000 1,591,350 4.2099 1.571 1.568 1.590 1.568 1.590 1,010,270 1.5752 0.24%
2016-01-07 0 4.190 4.190 4.200 4.120 4.230 1,352,000 5,678,650 4.2002 1.568 1.568 1.571 1.542 1.583 3,613,452 1.5715 0.48%
2016-01-06 0 4.200 4.210 4.240 4.100 4.210 313,500 1,314,435 4.1928 1.560 1.564 1.575 1.523 1.564 843,910 1.5576 1.20%
2016-01-05 0 4.150 4.150 4.200 4.130 4.150 78,000 323,240 4.1441 1.542 1.542 1.560 1.534 1.542 209,968 1.5395 1.22%
2016-01-04 0 4.100 4.100 4.140 4.070 4.100 130,000 531,500 4.0885 1.523 1.523 1.538 1.512 1.523 349,947 1.5188 1.23%
2015-12-31 0 4.050 4.050 4.130 4.020 4.070 30,000 121,580 4.0527 1.505 1.505 1.534 1.493 1.512 80,757 1.5055 -3.34%
2015-12-30 0 4.190 4.060 4.240 - - 0 0 - 1.557 1.508 1.575 - - 0 - 0.00%
2015-12-29 0 4.190 4.060 4.190 - - 0 0 - 1.557 1.508 1.557 - - 0 - 0.00%
2015-12-28 0 4.190 4.060 4.220 - - 0 0 - 1.557 1.508 1.568 - - 0 - 0.00%
2015-12-24 0 4.190 4.060 4.220 - - 0 0 - 1.557 1.508 1.568 - - 0 - 0.00%
2015-12-23 0 4.190 4.070 4.210 - - 0 0 - 1.557 1.512 1.564 - - 0 - 0.00%
2015-12-22 0 4.190 4.060 4.190 4.060 4.190 38,000 155,280 4.0863 1.557 1.508 1.557 1.508 1.557 102,292 1.5180 3.20%
2015-12-21 0 4.060 4.050 4.110 - - 0 0 - 1.508 1.505 1.527 - - 0 - 0.00%
2015-12-18 0 4.060 4.060 4.200 4.050 4.050 1,000 4,050 4.0500 1.508 1.508 1.560 1.505 1.505 2,692 1.5045 -0.49%
2015-12-17 0 4.080 4.070 4.180 4.080 4.120 22,500 92,500 4.1111 1.516 1.512 1.553 1.516 1.531 60,568 1.5272 -0.73%
2015-12-16 0 4.110 4.060 4.250 4.110 4.160 80,000 331,770 4.1471 1.527 1.508 1.579 1.527 1.545 215,352 1.5406 1.48%
2015-12-15 0 4.050 4.050 4.150 4.050 4.060 8,000 32,440 4.0550 1.505 1.505 1.542 1.505 1.508 21,535 1.5064 0.00%
2015-12-14 0 4.050 3.900 4.050 - - 0 0 - 1.505 1.449 1.505 - - 0 - 0.00%
2015-12-11 0 4.050 4.050 4.100 4.000 4.100 48,000 193,900 4.0396 1.505 1.505 1.523 1.486 1.523 129,211 1.5006 -2.41%
2015-12-10 0 4.150 4.000 4.150 - - 740 2,923 3.9500 1.542 1.486 1.542 - - 1,992 1.4674 -1.19%
2015-12-09 0 4.200 4.100 4.250 - - 0 0 - 1.560 1.523 1.579 - - 0 - 0.00%
2015-12-08 0 4.200 4.100 4.240 - - 0 0 - 1.560 1.523 1.575 - - 0 - 0.00%
2015-12-07 0 4.200 4.100 4.300 - - 0 0 - 1.560 1.523 1.597 - - 0 - 0.00%
2015-12-04 0 4.200 4.110 4.200 - - 0 0 - 1.560 1.527 1.560 - - 0 - 0.00%
2015-12-03 0 4.200 4.200 4.300 4.200 4.220 20,000 84,160 4.2080 1.560 1.560 1.597 1.560 1.568 53,838 1.5632 -0.47%
2015-12-02 0 4.220 4.200 4.220 4.190 4.220 37,000 155,580 4.2049 1.568 1.560 1.568 1.557 1.568 99,600 1.5620 0.96%
2015-12-01 0 4.180 4.120 4.200 - - 0 0 - 1.553 1.531 1.560 - - 0 - 0.00%
2015-11-30 0 4.180 4.100 4.300 - - 0 0 - 1.553 1.523 1.597 - - 0 - 0.00%
2015-11-27 0 4.180 4.110 4.200 - - 0 0 - 1.553 1.527 1.560 - - 0 - 0.00%
2015-11-26 0 4.180 4.160 4.190 4.130 4.180 28,000 116,550 4.1625 1.553 1.545 1.557 1.534 1.553 75,373 1.5463 1.21%
2015-11-25 0 4.130 4.100 4.180 4.130 4.150 5,000 20,700 4.1400 1.534 1.523 1.553 1.534 1.542 13,459 1.5379 -0.24%
2015-11-24 0 4.140 4.100 4.200 - - 0 0 - 1.538 1.523 1.560 - - 0 - 0.00%
2015-11-23 0 4.140 4.100 4.140 4.100 4.140 17,000 69,740 4.1024 1.538 1.523 1.538 1.523 1.538 45,762 1.5240 0.49%
2015-11-20 0 4.120 4.120 4.170 4.100 4.160 17,000 70,020 4.1188 1.531 1.531 1.549 1.523 1.545 45,762 1.5301 -0.72%
2015-11-19 0 4.150 4.150 4.200 - - 0 0 - 1.542 1.542 1.560 - - 0 - 0.48%
2015-11-18 0 4.130 4.120 4.200 4.110 4.130 25,000 102,850 4.1140 1.534 1.531 1.560 1.527 1.534 67,297 1.5283 -1.43%
2015-11-17 0 4.190 4.190 4.240 4.180 4.200 48,000 200,740 4.1821 1.557 1.557 1.575 1.553 1.560 129,211 1.5536 -0.24%
2015-11-16 0 4.200 4.180 4.500 4.180 4.200 31,000 129,690 4.1835 1.560 1.553 1.672 1.553 1.560 83,449 1.5541 0.00%
2015-11-13 0 4.200 4.100 4.290 - - 0 0 - 1.560 1.523 1.594 - - 0 - 0.00%
2015-11-12 0 4.200 4.200 4.340 4.200 4.200 71,000 298,200 4.2000 1.560 1.560 1.612 1.560 1.560 191,125 1.5602 0.00%
2015-11-11 0 4.200 4.110 4.200 4.200 4.210 7,000 29,410 4.2014 1.560 1.527 1.560 1.560 1.564 18,843 1.5608 0.00%
2015-11-10 0 4.200 4.120 4.290 - - 0 0 - 1.560 1.531 1.594 - - 0 - 0.00%
2015-11-09 0 4.200 4.130 4.300 - - 0 0 - 1.560 1.534 1.597 - - 0 - 0.00%
2015-11-06 0 4.200 4.150 4.250 4.190 4.200 41,000 172,160 4.1990 1.560 1.542 1.579 1.557 1.560 110,368 1.5599 -0.24%
2015-11-05 0 4.210 4.210 4.300 4.190 4.210 4,300 18,025 4.1919 1.564 1.564 1.597 1.557 1.564 11,575 1.5572 0.00%
2015-11-04 0 4.210 4.210 4.300 4.160 4.160 4,600 19,118 4.1561 1.564 1.564 1.597 1.545 1.545 12,383 1.5439 -0.47%
2015-11-03 0 4.230 4.180 4.290 - - 0 0 - 1.571 1.553 1.594 - - 0 - 0.00%
2015-11-02 0 4.230 4.230 4.290 4.230 4.290 11,000 46,770 4.2518 1.571 1.571 1.594 1.571 1.594 29,611 1.5795 -1.63%
2015-10-30 0 4.300 4.170 4.400 - - 50 200 4.0000 1.597 1.549 1.635 - - 135 1.4859 0.00%
2015-10-29 0 4.300 4.240 4.400 4.290 4.300 12,000 51,580 4.2983 1.597 1.575 1.635 1.594 1.597 32,303 1.5968 0.70%
2015-10-28 0 4.270 4.270 4.350 4.270 4.270 10,000 42,700 4.2700 1.586 1.586 1.616 1.586 1.586 26,919 1.5862 -0.70%
2015-10-27 0 4.300 4.270 4.300 4.300 4.300 13,000 55,740 4.2877 1.597 1.586 1.597 1.597 1.597 34,995 1.5928 0.94%
2015-10-26 0 4.260 4.260 4.380 4.240 4.260 50,875 216,489 4.2553 1.583 1.583 1.627 1.575 1.583 136,950 1.5808 -0.70%
2015-10-23 0 4.290 4.290 4.440 - - 0 0 - 1.594 1.594 1.649 - - 0 - 0.23%
2015-10-22 0 4.280 4.280 4.440 4.230 4.280 25,000 106,730 4.2692 1.590 1.590 1.649 1.571 1.590 67,297 1.5859 -0.23%
2015-10-20 0 4.290 4.290 4.430 4.290 4.360 50,000 216,680 4.3336 1.594 1.594 1.646 1.594 1.620 134,595 1.6099 -4.88%
2015-10-19 0 4.510 4.480 4.510 - - 0 0 - 1.675 1.664 1.675 - - 0 - -0.22%
2015-10-16 0 4.520 4.500 4.580 4.520 4.640 24,000 109,020 4.5425 1.679 1.672 1.701 1.679 1.724 64,606 1.6875 -3.00%
2015-10-15 0 4.660 4.650 4.700 4.660 4.660 2,000 9,320 4.6600 1.731 1.727 1.746 1.731 1.731 5,384 1.7311 0.00%
2015-10-14 0 4.660 4.660 4.690 4.600 4.660 139,000 647,140 4.6557 1.731 1.731 1.742 1.709 1.731 374,174 1.7295 -1.06%
2015-10-13 0 4.710 4.700 4.710 4.560 4.710 522,000 2,424,140 4.6439 1.750 1.746 1.750 1.694 1.750 1,405,171 1.7252 3.74%
2015-10-12 0 4.540 4.540 4.560 4.450 4.550 197,000 887,690 4.5060 1.687 1.687 1.694 1.653 1.690 530,304 1.6739 2.25%
2015-10-09 0 4.440 4.440 4.460 4.430 4.460 763,000 3,388,500 4.4410 1.649 1.649 1.657 1.646 1.657 2,053,919 1.6498 0.23%
2015-10-08 0 4.430 4.430 4.480 4.430 4.470 126,000 560,220 4.4462 1.646 1.646 1.664 1.646 1.661 339,179 1.6517 -0.45%
2015-10-07 0 4.450 4.450 4.460 4.400 4.450 253,000 1,118,460 4.4208 1.653 1.653 1.657 1.635 1.653 681,051 1.6423 1.14%
2015-10-06 0 4.400 4.370 4.400 4.350 4.480 3,571,075 15,996,066 4.4793 1.635 1.623 1.635 1.616 1.664 9,612,974 1.6640 5.26%
2015-10-05 0 4.180 4.180 4.200 4.030 4.300 346,000 1,452,360 4.1976 1.553 1.553 1.560 1.497 1.597 931,397 1.5593 3.21%
2015-10-02 0 4.050 4.000 4.050 4.000 4.050 254,048 1,026,439 4.0403 1.505 1.486 1.505 1.486 1.505 683,872 1.5009 1.25%
2015-09-30 0 4.000 3.980 4.020 3.740 4.000 86,000 332,460 3.8658 1.486 1.479 1.493 1.389 1.486 231,503 1.4361 5.82%
2015-09-29 0 3.780 3.770 3.950 3.680 3.780 378,000 1,404,340 3.7152 1.404 1.400 1.467 1.367 1.404 1,017,538 1.3801 2.44%
2015-09-25 0 3.690 3.670 3.690 3.630 3.700 64,000 234,850 3.6695 1.371 1.363 1.371 1.348 1.374 172,282 1.3632 0.27%
2015-09-24 0 3.680 3.680 3.740 3.650 3.690 68,000 250,040 3.6771 1.367 1.367 1.389 1.356 1.371 183,049 1.3660 -0.54%
2015-09-23 0 3.700 3.700 3.740 3.690 3.700 45,000 166,450 3.6989 1.374 1.374 1.389 1.371 1.374 121,135 1.3741 -2.12%
2015-09-22 0 3.780 3.780 3.880 - - 0 0 - 1.404 1.404 1.441 - - 0 - 0.80%
2015-09-21 0 3.750 3.710 3.830 - - 0 0 - 1.393 1.378 1.423 - - 0 - 0.00%
2015-09-18 0 3.750 3.750 3.900 3.750 3.760 10,000 37,540 3.7540 1.393 1.393 1.449 1.393 1.397 26,919 1.3946 0.00%
2015-09-17 0 3.750 3.620 3.800 3.750 3.750 3,000 11,250 3.7500 1.393 1.345 1.412 1.393 1.393 8,076 1.3931 3.02%
2015-09-16 0 3.740 3.740 3.930 - - 0 0 - 1.352 1.352 1.421 - - 0 - 1.63%
2015-09-15 0 3.680 3.680 3.840 - - 0 0 - 1.331 1.331 1.388 - - 0 - 0.27%
2015-09-14 0 3.670 3.670 3.990 3.670 3.670 20,000 73,400 3.6700 1.327 1.327 1.443 1.327 1.327 55,317 1.3269 0.55%
2015-09-11 0 3.650 3.650 3.800 3.610 3.620 4,000 14,450 3.6125 1.320 1.320 1.374 1.305 1.309 11,063 1.3061 -1.35%
2015-09-10 0 3.700 3.650 3.890 - - 0 0 - 1.338 1.320 1.406 - - 0 - 0.00%
2015-09-09 0 3.700 3.700 3.800 3.670 3.790 126,000 466,820 3.7049 1.338 1.338 1.374 1.327 1.370 348,497 1.3395 1.65%
2015-09-08 0 3.640 3.630 3.670 3.580 3.690 252,000 918,120 3.6433 1.316 1.312 1.327 1.294 1.334 696,995 1.3173 1.11%
2015-09-07 0 3.600 3.550 3.600 3.600 3.610 35,000 126,110 3.6031 1.302 1.284 1.302 1.302 1.305 96,805 1.3027 -1.37%
2015-09-04 0 3.650 3.620 3.670 3.650 3.700 55,000 201,120 3.6567 1.320 1.309 1.327 1.320 1.338 152,122 1.3221 0.00%
2015-09-02 0 3.650 3.650 3.800 3.650 3.650 1,000 3,650 3.6500 1.320 1.320 1.374 1.320 1.320 2,766 1.3197 -4.45%
2015-09-01 0 3.820 3.790 3.820 3.820 3.820 14,000 53,480 3.8200 1.381 1.370 1.381 1.381 1.381 38,722 1.3811 0.00%
2015-08-31 0 3.820 3.810 3.820 3.710 3.890 56,000 214,200 3.8250 1.381 1.378 1.381 1.341 1.406 154,888 1.3829 0.53%
2015-08-28 0 3.800 3.690 3.800 3.670 3.800 58,000 214,670 3.7012 1.374 1.334 1.374 1.327 1.374 160,419 1.3382 5.56%
2015-08-27 0 3.600 3.570 3.860 - - 0 0 - 1.302 1.291 1.396 - - 0 - 0.00%
2015-08-26 0 3.600 3.600 3.790 3.580 3.650 74,000 266,270 3.5982 1.302 1.302 1.370 1.294 1.320 204,673 1.3010 0.00%
2015-08-25 0 3.600 3.590 3.700 3.600 3.650 59,000 213,500 3.6186 1.302 1.298 1.338 1.302 1.320 163,185 1.3083 -0.55%
2015-08-24 0 3.620 3.610 3.620 3.600 3.620 107,000 386,420 3.6114 1.309 1.305 1.309 1.302 1.309 295,946 1.3057 -9.27%
2015-08-21 0 3.990 3.700 3.990 - - 0 0 - 1.443 1.338 1.443 - - 0 - -0.25%
2015-08-20 0 4.000 3.990 4.060 3.990 4.020 330,000 1,320,350 4.0011 1.446 1.443 1.468 1.443 1.453 912,731 1.4466 -2.20%
2015-08-19 0 4.090 4.070 4.090 4.080 4.170 104,320 429,158 4.1139 1.479 1.472 1.479 1.475 1.508 288,534 1.4874 -3.08%
2015-08-18 0 4.220 4.110 4.220 - - 0 0 - 1.526 1.486 1.526 - - 0 - -0.71%
2015-08-17 0 4.250 4.120 4.250 - - 0 0 - 1.537 1.490 1.537 - - 0 - -0.23%
2015-08-14 0 4.260 4.200 4.260 - - 0 0 - 1.540 1.519 1.540 - - 0 - -0.23%
2015-08-13 0 4.270 4.160 4.270 4.150 4.290 30,000 126,200 4.2067 1.544 1.504 1.544 1.500 1.551 82,976 1.5209 -0.23%
2015-08-12 0 4.280 4.100 4.340 - - 0 0 - 1.547 1.482 1.569 - - 0 - 0.00%
2015-08-11 0 4.280 4.280 4.360 4.280 4.450 43,000 185,760 4.3200 1.547 1.547 1.576 1.547 1.609 118,932 1.5619 0.71%
2015-08-10 0 4.250 4.250 4.350 4.250 4.350 453,000 1,966,350 4.3407 1.537 1.537 1.573 1.537 1.573 1,252,931 1.5694 0.00%
2015-08-07 0 4.250 4.160 4.380 4.250 4.250 15,000 63,750 4.2500 1.537 1.504 1.584 1.537 1.537 41,488 1.5366 0.95%
2015-08-06 0 4.210 4.150 4.480 4.200 4.210 23,000 96,790 4.2083 1.522 1.500 1.620 1.519 1.522 63,615 1.5215 0.00%
2015-08-05 0 4.210 4.180 4.210 4.210 4.350 6,000 25,960 4.3267 1.522 1.511 1.522 1.522 1.573 16,595 1.5643 1.20%
2015-08-04 0 4.160 4.160 4.240 4.150 4.400 95,792 401,957 4.1961 1.504 1.504 1.533 1.500 1.591 264,947 1.5171 -3.26%
2015-08-03 0 4.300 4.160 4.300 - - 0 0 - 1.555 1.504 1.555 - - 0 - -1.83%
2015-07-31 0 4.380 4.180 4.380 - - 0 0 - 1.584 1.511 1.584 - - 0 - 0.00%
2015-07-30 0 4.380 4.150 4.390 4.190 4.380 2,000 8,570 4.2850 1.584 1.500 1.587 1.515 1.584 5,532 1.5493 4.78%
2015-07-29 0 4.180 4.180 4.350 - - 0 0 - 1.511 1.511 1.573 - - 0 - 0.00%
2015-07-28 0 4.180 4.170 4.200 4.170 4.200 98,000 411,470 4.1987 1.511 1.508 1.519 1.508 1.519 271,054 1.5180 -0.48%
2015-07-27 0 4.200 4.200 4.350 4.200 4.200 4,000 16,800 4.2000 1.519 1.519 1.573 1.519 1.519 11,063 1.5185 -3.45%
2015-07-24 0 4.350 4.340 4.350 4.350 4.380 60,000 261,460 4.3577 1.573 1.569 1.573 1.573 1.584 165,951 1.5755 -2.68%
2015-07-23 0 4.470 4.400 4.470 4.470 4.500 16,000 71,870 4.4919 1.616 1.591 1.616 1.616 1.627 44,254 1.6240 -0.67%
2015-07-22 0 4.500 4.360 4.500 - - 0 0 - 1.627 1.576 1.627 - - 0 - 0.00%
2015-07-21 0 4.500 4.500 4.610 4.450 4.490 61,000 273,380 4.4816 1.627 1.627 1.667 1.609 1.623 168,717 1.6203 2.27%
2015-07-20 0 4.400 4.350 4.480 - - 0 0 - 1.591 1.573 1.620 - - 0 - 0.00%
2015-07-17 0 4.400 4.390 4.550 4.350 4.450 97,000 428,900 4.4216 1.591 1.587 1.645 1.573 1.609 268,288 1.5987 -1.79%
2015-07-16 0 4.480 4.450 4.490 4.450 4.500 97,000 433,350 4.4675 1.620 1.609 1.623 1.609 1.627 268,288 1.6152 2.99%
2015-07-15 0 4.350 4.300 4.400 - - 0 0 - 1.573 1.555 1.591 - - 0 - 0.00%
2015-07-14 0 4.350 4.350 4.380 4.340 4.500 307,000 1,340,920 4.3678 1.573 1.573 1.584 1.569 1.627 849,117 1.5792 0.23%
2015-07-13 0 4.340 4.300 4.350 4.190 4.370 60,000 259,080 4.3180 1.569 1.555 1.573 1.515 1.580 165,951 1.5612 3.83%
2015-07-10 0 4.180 4.180 4.300 4.120 4.190 122,000 509,220 4.1739 1.511 1.511 1.555 1.490 1.515 337,434 1.5091 2.70%
2015-07-09 0 4.070 4.020 4.070 3.850 4.120 405,000 1,572,270 3.8821 1.472 1.453 1.472 1.392 1.490 1,120,170 1.4036 10.00%
2015-07-08 0 3.700 3.660 3.700 3.650 4.050 443,000 1,664,500 3.7573 1.338 1.323 1.338 1.320 1.464 1,225,273 1.3585 -10.41%
2015-07-07 0 4.130 4.120 4.190 4.080 4.300 252,000 1,060,860 4.2098 1.493 1.490 1.515 1.475 1.555 696,995 1.5220 -3.95%
2015-07-06 0 4.300 4.150 4.350 4.080 4.390 359,000 1,501,200 4.1816 1.555 1.500 1.573 1.475 1.587 992,941 1.5119 -4.66%
2015-07-03 0 4.510 4.460 4.510 4.470 4.730 185,000 837,020 4.5244 1.631 1.613 1.631 1.616 1.710 511,683 1.6358 -2.80%
2015-07-02 0 4.640 4.630 4.680 4.640 4.800 262,000 1,230,470 4.6965 1.678 1.674 1.692 1.678 1.735 724,653 1.6980 -1.28%
2015-06-30 0 4.700 4.660 4.700 4.660 4.980 296,000 1,392,880 4.7057 1.699 1.685 1.699 1.685 1.801 818,692 1.7013 -0.63%
2015-06-29 0 4.730 4.730 4.850 4.660 4.830 188,000 900,060 4.7876 1.710 1.710 1.754 1.685 1.746 519,980 1.7310 -1.46%
2015-06-26 0 4.800 4.750 4.800 4.760 4.880 33,000 158,680 4.8085 1.735 1.717 1.735 1.721 1.764 91,273 1.7385 -1.23%
2015-06-25 0 4.860 4.810 4.880 4.840 4.860 49,000 237,960 4.8563 1.757 1.739 1.764 1.750 1.757 135,527 1.7558 0.21%
2015-06-24 0 4.850 4.800 4.850 4.800 4.850 31,760 152,960 4.8161 1.754 1.735 1.754 1.735 1.754 87,843 1.7413 -0.21%
2015-06-23 0 4.860 4.820 4.860 4.800 4.880 70,000 339,140 4.8449 1.757 1.743 1.757 1.735 1.764 193,610 1.7517 0.83%
2015-06-22 0 4.820 4.780 4.820 4.780 4.820 19,000 91,020 4.7905 1.743 1.728 1.743 1.728 1.743 52,551 1.7320 0.00%
2015-06-19 0 4.820 4.780 4.830 4.750 4.820 42,000 200,630 4.7769 1.743 1.728 1.746 1.717 1.743 116,166 1.7271 0.63%
2015-06-18 0 4.790 4.790 4.800 4.760 4.770 12,000 57,230 4.7692 1.732 1.732 1.735 1.721 1.725 33,190 1.7243 -0.62%
2015-06-17 0 4.820 4.760 4.820 4.800 4.820 64,000 307,620 4.8066 1.743 1.721 1.743 1.735 1.743 177,015 1.7378 1.47%
2015-06-16 0 4.750 4.720 4.780 4.740 4.810 119,000 568,580 4.7780 1.717 1.707 1.728 1.714 1.739 329,136 1.7275 -1.86%
2015-06-15 0 4.840 4.810 4.870 4.800 4.880 62,000 299,970 4.8382 1.750 1.739 1.761 1.735 1.764 171,483 1.7493 -0.82%
2015-06-12 0 4.880 4.880 4.920 4.850 4.930 144,900 708,006 4.8862 1.764 1.764 1.779 1.754 1.782 400,772 1.7666 -0.81%
2015-06-11 0 4.920 4.910 4.930 4.730 4.950 399,000 1,939,360 4.8606 1.779 1.775 1.782 1.710 1.790 1,103,575 1.7573 2.71%
2015-06-10 0 4.790 4.730 4.800 4.800 4.800 18,000 86,400 4.8000 1.732 1.710 1.735 1.735 1.735 49,785 1.7355 1.91%
2015-06-09 0 4.700 4.700 4.760 4.700 4.800 152,000 721,090 4.7440 1.699 1.699 1.721 1.699 1.735 420,410 1.7152 -2.89%
2015-06-08 0 4.840 4.810 4.840 4.790 4.840 155,320 748,636 4.8200 1.750 1.739 1.750 1.732 1.750 429,592 1.7427 -0.82%
2015-06-05 0 4.880 4.840 4.880 4.820 4.950 166,000 812,920 4.8971 1.764 1.750 1.764 1.743 1.790 459,132 1.7706 1.67%
2015-06-04 0 4.800 4.790 4.830 4.690 4.900 290,000 1,391,250 4.7974 1.735 1.732 1.746 1.696 1.772 802,097 1.7345 -2.04%
2015-06-03 0 4.900 4.880 4.910 4.880 4.950 70,000 343,360 4.9051 1.772 1.764 1.775 1.764 1.790 193,610 1.7735 0.00%
2015-06-02 0 4.900 4.860 4.950 4.900 5.010 294,000 1,456,680 4.9547 1.772 1.757 1.790 1.772 1.811 813,161 1.7914 -0.20%
2015-06-01 0 4.910 4.910 4.960 4.810 4.960 170,000 834,100 4.9065 1.775 1.775 1.793 1.739 1.793 470,195 1.7739 1.24%
2015-05-29 0 4.850 4.820 4.860 4.750 4.900 155,000 748,370 4.8282 1.754 1.743 1.757 1.717 1.772 428,707 1.7456 -1.02%
2015-05-28 0 4.900 4.880 4.950 4.890 5.000 196,000 972,510 4.9618 1.772 1.764 1.790 1.768 1.808 542,107 1.7939 -2.00%
2015-05-27 0 5.000 5.000 5.080 4.920 5.040 316,000 1,577,820 4.9931 1.808 1.808 1.837 1.779 1.822 874,009 1.8053 0.60%
2015-05-26 0 4.970 4.960 4.980 4.850 5.000 333,920 1,652,084 4.9475 1.797 1.793 1.801 1.754 1.808 923,573 1.7888 2.47%
2015-05-22 0 4.850 4.840 4.870 4.840 4.880 190,000 921,340 4.8492 1.754 1.750 1.761 1.750 1.764 525,512 1.7532 2.11%
2015-05-21 0 4.750 4.750 4.810 4.750 4.850 176,000 842,500 4.7869 1.717 1.717 1.739 1.717 1.754 486,790 1.7307 -0.42%
2015-05-20 0 4.770 4.770 4.850 4.660 4.800 30,000 140,540 4.6847 1.725 1.725 1.754 1.685 1.735 82,976 1.6938 -1.04%
2015-05-19 0 4.820 4.800 4.860 4.810 4.820 37,000 178,330 4.8197 1.743 1.735 1.757 1.739 1.743 102,337 1.7426 -0.62%
2015-05-18 0 4.850 4.840 4.850 4.840 4.850 18,000 87,200 4.8444 1.754 1.750 1.754 1.750 1.754 49,785 1.7515 -0.21%
2015-05-15 0 4.860 4.860 4.870 4.790 4.860 105,000 509,270 4.8502 1.757 1.757 1.761 1.732 1.757 290,415 1.7536 0.21%
2015-05-14 0 4.850 4.820 4.850 4.810 4.850 100,000 482,890 4.8289 1.754 1.743 1.754 1.739 1.754 276,585 1.7459 0.21%
2015-05-13 0 4.840 4.840 4.850 4.810 4.930 72,000 350,050 4.8618 1.750 1.750 1.754 1.739 1.782 199,141 1.7578 -1.43%
2015-05-12 0 4.910 4.860 4.920 4.820 4.930 196,370 959,409 4.8857 1.775 1.757 1.779 1.743 1.782 543,130 1.7664 2.29%
2015-05-11 0 4.800 4.790 4.840 4.700 4.840 622,000 2,973,600 4.7807 1.735 1.732 1.750 1.699 1.750 1,720,360 1.7285 3.90%
2015-05-08 0 4.620 4.640 4.660 4.620 4.700 144,000 671,980 4.6665 1.670 1.678 1.685 1.670 1.699 398,283 1.6872 -0.86%
2015-05-07 0 4.660 4.660 4.720 4.660 4.800 201,000 944,960 4.7013 1.685 1.685 1.707 1.685 1.735 555,936 1.6998 -3.12%
2015-05-06 0 4.810 4.810 4.850 4.810 4.860 56,300 272,640 4.8426 1.739 1.739 1.754 1.739 1.757 155,717 1.7509 0.21%
2015-05-05 0 4.800 4.800 4.840 4.800 4.990 228,000 1,120,780 4.9157 1.735 1.735 1.750 1.735 1.804 630,614 1.7773 -1.64%
2015-05-04 0 4.880 4.860 4.880 4.800 4.880 335,940 1,623,701 4.8333 1.764 1.757 1.764 1.735 1.764 929,160 1.7475 1.67%
2015-04-30 0 4.800 4.800 4.830 4.790 4.840 147,000 707,450 4.8126 1.735 1.735 1.746 1.732 1.750 406,580 1.7400 -0.62%
2015-04-29 0 4.830 4.810 4.840 4.800 4.900 392,960 1,897,419 4.8285 1.746 1.739 1.750 1.735 1.772 1,086,869 1.7458 0.42%
2015-04-28 0 4.810 4.800 4.830 4.790 4.910 321,000 1,547,240 4.8201 1.739 1.735 1.746 1.732 1.775 887,839 1.7427 0.00%
2015-04-27 0 4.810 4.800 4.830 4.780 4.850 8,548,229 42,574,238 4.9805 1.739 1.735 1.746 1.728 1.754 23,643,141 1.8007 1.26%
2015-04-24 0 4.750 4.700 4.750 4.590 4.850 847,000 4,014,760 4.7400 1.717 1.699 1.717 1.660 1.754 2,342,677 1.7137 3.49%
2015-04-23 0 4.590 4.570 4.600 4.550 4.620 259,300 1,186,798 4.5769 1.660 1.652 1.663 1.645 1.670 717,186 1.6548 1.77%
2015-04-22 0 4.510 4.510 4.550 4.430 4.560 476,300 2,160,041 4.5350 1.631 1.631 1.645 1.602 1.649 1,317,376 1.6397 0.22%
2015-04-21 0 4.500 4.510 4.560 4.480 4.600 132,000 597,220 4.5244 1.627 1.631 1.649 1.620 1.663 365,093 1.6358 1.35%
2015-04-20 0 4.440 4.500 4.520 4.420 4.540 542,000 2,431,140 4.4855 1.605 1.627 1.634 1.598 1.641 1,499,092 1.6217 -1.33%
2015-04-17 0 4.500 4.500 4.510 4.410 4.510 447,000 1,997,670 4.4691 1.627 1.627 1.631 1.594 1.631 1,236,336 1.6158 -0.22%
2015-04-16 0 4.510 4.500 4.510 4.340 4.510 51,745 230,792 4.4602 1.631 1.627 1.631 1.569 1.631 143,119 1.6126 -0.22%
2015-04-15 0 4.520 4.480 4.520 4.420 4.530 263,660 1,180,237 4.4764 1.634 1.620 1.634 1.598 1.638 729,245 1.6184 0.67%
2015-04-14 0 4.490 4.470 4.520 4.320 4.550 88,260 395,913 4.4858 1.623 1.616 1.634 1.562 1.645 244,114 1.6218 -0.44%
2015-04-13 0 4.510 4.510 4.540 4.340 4.700 533,100 2,365,284 4.4368 1.631 1.631 1.641 1.569 1.699 1,474,476 1.6042 3.44%
2015-04-10 0 4.360 4.360 4.390 4.340 4.390 111,400 485,695 4.3599 1.576 1.576 1.587 1.569 1.587 308,116 1.5763 -0.46%
2015-04-09 0 4.380 4.380 4.390 4.350 4.400 568,000 2,481,640 4.3691 1.584 1.584 1.587 1.573 1.591 1,571,004 1.5797 -0.23%
2015-04-08 0 4.390 4.390 4.400 4.340 4.400 446,000 1,955,290 4.3841 1.587 1.587 1.591 1.569 1.591 1,233,570 1.5851 1.39%
2015-04-02 0 4.330 4.320 4.370 4.240 4.330 472,000 2,027,070 4.2946 1.566 1.562 1.580 1.533 1.566 1,305,482 1.5527 0.70%
2015-04-01 0 4.300 4.300 4.310 4.280 4.300 51,000 218,770 4.2896 1.555 1.555 1.558 1.547 1.555 141,058 1.5509 0.47%
2015-03-31 0 4.280 4.260 4.290 4.250 4.290 88,000 374,830 4.2594 1.547 1.540 1.551 1.537 1.551 243,395 1.5400 -0.47%
2015-03-30 0 4.300 4.290 4.330 4.290 4.330 100,000 430,050 4.3005 1.555 1.551 1.566 1.551 1.566 276,585 1.5549 0.00%
2015-03-27 0 4.300 4.300 4.330 4.280 4.330 32,000 137,260 4.2894 1.555 1.555 1.566 1.547 1.566 88,507 1.5508 0.00%
2015-03-26 0 4.300 4.290 4.300 4.300 4.330 17,000 73,160 4.3035 1.555 1.551 1.555 1.555 1.566 47,019 1.5560 -0.23%
2015-03-25 0 4.310 4.310 4.330 4.300 4.330 74,000 319,140 4.3127 1.558 1.558 1.566 1.555 1.566 204,673 1.5593 0.00%
2015-03-24 0 4.310 4.290 4.350 4.310 4.350 125,000 542,900 4.3432 1.558 1.551 1.573 1.558 1.573 345,732 1.5703 -1.37%
2015-03-23 0 4.370 4.330 4.370 4.340 4.370 48,000 208,530 4.3444 1.580 1.566 1.580 1.569 1.580 132,761 1.5707 0.69%
2015-03-20 0 4.340 4.320 4.340 4.320 4.340 103,000 446,790 4.3378 1.569 1.562 1.569 1.562 1.569 284,883 1.5683 -0.91%
2015-03-19 0 4.380 4.310 4.380 4.290 4.380 29,000 125,070 4.3128 1.584 1.558 1.584 1.551 1.584 80,210 1.5593 0.00%
2015-03-18 0 4.380 4.320 4.380 4.280 4.390 26,940 117,496 4.3614 1.584 1.562 1.584 1.547 1.587 74,512 1.5769 1.86%
2015-03-17 0 4.300 4.300 4.350 4.300 4.330 146,000 628,220 4.3029 1.555 1.555 1.573 1.555 1.566 403,814 1.5557 0.00%
2015-03-16 0 4.300 4.300 4.350 4.300 4.300 15,000 64,500 4.3000 1.555 1.555 1.573 1.555 1.555 41,488 1.5547 -0.69%
2015-03-13 0 4.330 4.270 4.350 - - 0 0 - 1.566 1.544 1.573 - - 0 - 0.00%
2015-03-12 0 4.330 4.260 4.330 4.330 4.330 3,000 12,990 4.3300 1.566 1.540 1.566 1.566 1.566 8,298 1.5655 1.64%
2015-03-11 0 4.260 4.260 4.310 4.230 4.280 21,000 89,340 4.2543 1.540 1.540 1.558 1.529 1.547 58,083 1.5381 -1.16%
2015-03-10 0 4.310 4.290 4.350 - - 0 0 - 1.558 1.551 1.573 - - 0 - 0.00%
2015-03-09 0 4.310 4.310 4.380 4.310 4.330 100,000 430,280 4.3028 1.558 1.558 1.584 1.558 1.566 276,585 1.5557 -0.92%
2015-03-06 0 4.350 4.340 4.350 4.330 4.350 18,660 80,961 4.3387 1.573 1.569 1.573 1.566 1.573 51,611 1.5687 0.00%
2015-03-05 0 4.350 4.340 4.370 4.350 4.370 79,000 344,280 4.3580 1.573 1.569 1.580 1.573 1.580 218,502 1.5756 -0.68%
2015-03-04 0 4.380 4.380 4.420 4.360 4.360 6,000 26,160 4.3600 1.584 1.584 1.598 1.576 1.576 16,595 1.5764 -1.35%
2015-03-03 0 4.440 4.370 4.440 4.440 4.440 3,000 13,320 4.4400 1.605 1.580 1.605 1.605 1.605 8,298 1.6053 1.14%
2015-03-02 0 4.390 4.390 4.410 4.370 4.410 26,940 118,309 4.3916 1.587 1.587 1.594 1.580 1.594 74,512 1.5878 -0.68%
2015-02-27 0 4.420 4.400 4.420 4.380 4.420 22,000 96,930 4.4059 1.598 1.591 1.598 1.584 1.598 60,849 1.5930 0.23%
2015-02-26 0 4.410 4.410 4.420 4.400 4.410 37,000 162,900 4.4027 1.594 1.594 1.598 1.591 1.594 102,337 1.5918 0.23%
2015-02-25 0 4.400 4.390 4.400 4.390 4.400 144,000 632,890 4.3951 1.591 1.587 1.591 1.587 1.591 398,283 1.5890 0.23%
2015-02-24 0 4.390 4.350 4.440 4.390 4.390 18,000 79,020 4.3900 1.587 1.573 1.605 1.587 1.587 49,785 1.5872 0.00%
2015-02-23 0 4.390 4.350 4.400 4.350 4.450 73,000 317,940 4.3553 1.587 1.573 1.591 1.573 1.609 201,907 1.5747 -0.90%
2015-02-18 0 4.430 4.380 4.440 4.370 4.430 117,000 514,690 4.3991 1.602 1.584 1.605 1.580 1.602 323,605 1.5905 2.07%
2015-02-17 0 4.340 4.330 4.350 4.330 4.340 18,000 78,080 4.3378 1.569 1.566 1.573 1.566 1.569 49,785 1.5683 -0.23%
2015-02-16 0 4.350 4.320 4.360 4.280 4.350 43,000 185,750 4.3198 1.573 1.562 1.576 1.547 1.573 118,932 1.5618 0.00%
2015-02-13 0 4.350 4.340 4.390 4.350 4.370 67,000 292,110 4.3599 1.573 1.569 1.587 1.573 1.580 185,312 1.5763 -0.46%
2015-02-12 0 4.370 4.300 4.370 - - 0 0 - 1.580 1.555 1.580 - - 0 - -0.46%
2015-02-11 0 4.390 4.290 4.390 - - 0 0 - 1.587 1.551 1.587 - - 0 - 0.00%
2015-02-10 0 4.390 4.330 4.390 4.320 4.400 51,000 223,120 4.3749 1.587 1.566 1.587 1.562 1.591 141,058 1.5818 0.46%
2015-02-09 0 4.370 4.330 4.370 4.370 4.370 31,000 135,470 4.3700 1.580 1.566 1.580 1.580 1.580 85,741 1.5800 -0.68%
2015-02-06 0 4.400 4.350 4.400 4.390 4.410 576,000 2,534,390 4.4000 1.591 1.573 1.591 1.587 1.594 1,593,131 1.5908 0.00%
2015-02-05 0 4.400 4.300 4.400 4.280 4.400 371,660 1,630,311 4.3866 1.591 1.555 1.591 1.547 1.591 1,027,957 1.5860 2.33%
2015-02-04 0 4.300 4.280 4.310 4.270 4.350 107,000 459,720 4.2964 1.555 1.547 1.558 1.544 1.573 295,946 1.5534 -1.15%
2015-02-03 0 4.350 4.310 4.370 4.270 4.360 159,000 688,965 4.3331 1.573 1.558 1.580 1.544 1.576 439,771 1.5666 0.00%
2015-02-02 0 4.350 4.300 4.350 4.290 4.350 60,000 259,060 4.3177 1.573 1.555 1.573 1.551 1.573 165,951 1.5611 1.16%
2015-01-30 0 4.300 4.280 4.380 4.300 4.450 734,500 3,236,580 4.4065 1.555 1.547 1.584 1.555 1.609 2,031,519 1.5932 1.42%
2015-01-29 0 4.240 4.230 4.400 4.240 4.240 1,000 4,240 4.2400 1.533 1.529 1.591 1.533 1.533 2,766 1.5330 -0.24%
2015-01-28 0 4.250 4.210 4.410 - - 0 0 - 1.537 1.522 1.594 - - 0 - 0.00%
2015-01-27 0 4.250 4.250 4.400 - - 0 0 - 1.537 1.537 1.591 - - 0 - 0.00%
2015-01-26 0 4.250 4.240 4.400 4.130 4.260 46,000 193,830 4.2137 1.537 1.533 1.591 1.493 1.540 127,229 1.5235 -1.39%
2015-01-23 0 4.310 4.230 4.350 - - 0 0 - 1.558 1.529 1.573 - - 0 - 0.00%
2015-01-22 0 4.310 4.310 4.390 4.300 4.350 36,000 155,570 4.3214 1.558 1.558 1.587 1.555 1.573 99,571 1.5624 0.70%
2015-01-21 0 4.280 4.280 4.400 4.280 4.280 2,000 8,560 4.2800 1.547 1.547 1.591 1.547 1.547 5,532 1.5474 -2.73%
2015-01-20 0 4.400 4.400 4.440 4.400 4.400 2,000 8,800 4.4000 1.591 1.591 1.605 1.591 1.591 5,532 1.5908 -1.12%
2015-01-19 0 4.450 4.280 4.450 4.450 4.450 56,000 249,200 4.4500 1.609 1.547 1.609 1.609 1.609 154,888 1.6089 0.00%
2015-01-16 0 4.450 4.320 4.450 4.210 4.490 40,000 174,940 4.3735 1.609 1.562 1.609 1.522 1.623 110,634 1.5812 0.00%
2015-01-15 0 4.450 4.440 4.450 4.440 4.510 27,000 120,130 4.4493 1.609 1.605 1.609 1.605 1.631 74,678 1.6086 -1.11%
2015-01-14 0 4.500 4.500 4.510 4.400 4.500 495,200 2,220,140 4.4833 1.627 1.627 1.631 1.591 1.627 1,369,650 1.6210 2.27%
2015-01-13 0 4.400 4.400 4.430 4.360 4.450 163,000 720,100 4.4178 1.591 1.591 1.602 1.576 1.609 450,834 1.5973 0.46%
2015-01-12 0 4.380 4.380 4.400 4.380 4.420 61,000 268,880 4.4079 1.584 1.584 1.591 1.584 1.598 168,717 1.5937 0.23%
2015-01-09 0 4.370 4.340 4.370 4.340 4.370 80,000 348,200 4.3525 1.580 1.569 1.580 1.569 1.580 221,268 1.5737 1.16%
2015-01-08 0 4.320 4.320 4.330 4.300 4.350 60,320 260,946 4.3260 1.562 1.562 1.566 1.555 1.573 166,836 1.5641 0.47%
2015-01-07 0 4.330 4.320 4.340 4.330 4.360 23,000 99,860 4.3417 1.555 1.551 1.558 1.555 1.565 64,058 1.5589 0.00%
2015-01-06 0 4.330 4.220 4.330 4.210 4.390 240,300 1,014,124 4.2202 1.555 1.515 1.555 1.512 1.576 669,271 1.5153 0.70%
2015-01-05 0 4.300 4.230 4.310 4.260 4.310 10,000 42,970 4.2970 1.544 1.519 1.547 1.530 1.547 27,851 1.5428 -1.15%
2015-01-02 0 4.350 4.200 4.390 - - 0 0 - 1.562 1.508 1.576 - - 0 - 0.00%
2014-12-31 0 4.350 4.130 4.350 - - 0 0 - 1.562 1.483 1.562 - - 0 - -0.23%
2014-12-30 0 4.360 4.250 4.360 4.400 4.400 1,000 4,400 4.4000 1.565 1.526 1.565 1.580 1.580 2,785 1.5798 2.35%
2014-12-29 0 4.260 4.260 4.280 4.260 4.280 85,000 363,540 4.2769 1.530 1.530 1.537 1.530 1.537 236,738 1.5356 0.71%
2014-12-24 0 4.230 4.220 4.230 4.220 4.230 38,000 160,480 4.2232 1.519 1.515 1.519 1.515 1.519 105,836 1.5163 0.71%
2014-12-23 0 4.200 4.200 4.230 4.190 4.190 1,000 4,190 4.1900 1.508 1.508 1.519 1.504 1.504 2,785 1.5044 -0.24%
2014-12-22 0 4.210 4.180 4.250 4.210 4.210 1,000 4,210 4.2100 1.512 1.501 1.526 1.512 1.512 2,785 1.5116 0.24%
2014-12-19 0 4.200 4.180 4.350 4.150 4.250 58,000 242,420 4.1797 1.508 1.501 1.562 1.490 1.526 161,539 1.5007 0.96%
2014-12-18 0 4.160 4.070 4.170 4.160 4.210 74,200 311,640 4.2000 1.494 1.461 1.497 1.494 1.512 206,658 1.5080 -1.65%
2014-12-17 0 4.230 4.210 4.240 4.150 4.230 151,000 634,120 4.1995 1.519 1.512 1.522 1.490 1.519 420,558 1.5078 1.20%
2014-12-16 0 4.180 4.150 4.180 4.130 4.180 43,000 178,020 4.1400 1.501 1.490 1.501 1.483 1.501 119,761 1.4865 0.97%
2014-12-15 0 4.140 4.140 4.180 4.110 4.140 147,000 606,610 4.1266 1.486 1.486 1.501 1.476 1.486 409,417 1.4816 -0.72%
2014-12-12 0 4.170 4.160 4.240 4.170 4.170 5,000 20,850 4.1700 1.497 1.494 1.522 1.497 1.497 13,926 1.4972 -0.24%
2014-12-11 0 4.180 4.150 4.180 4.100 4.200 51,000 211,270 4.1425 1.501 1.490 1.501 1.472 1.508 142,043 1.4874 1.95%
2014-12-10 0 4.100 4.100 4.160 4.090 4.160 54,000 222,740 4.1248 1.472 1.472 1.494 1.469 1.494 150,398 1.4810 -1.68%
2014-12-09 0 4.170 4.170 4.180 4.160 4.190 169,000 705,500 4.1746 1.497 1.497 1.501 1.494 1.504 470,690 1.4989 -0.95%
2014-12-08 0 4.210 4.210 4.250 4.210 4.280 91,300 385,811 4.2258 1.512 1.512 1.526 1.512 1.537 254,284 1.5172 -1.64%
2014-12-05 0 4.280 4.280 4.300 4.260 4.280 62,000 264,560 4.2671 1.537 1.537 1.544 1.530 1.537 172,679 1.5321 0.00%
2014-12-04 0 4.280 4.280 4.290 4.200 4.290 62,000 263,600 4.2516 1.537 1.537 1.540 1.508 1.540 172,679 1.5265 -0.47%
2014-12-03 0 4.300 4.290 4.300 4.270 4.300 49,000 210,380 4.2935 1.544 1.540 1.544 1.533 1.544 136,472 1.5416 0.00%
2014-12-02 0 4.300 4.220 4.310 4.180 4.390 41,000 173,890 4.2412 1.544 1.515 1.547 1.501 1.576 114,191 1.5228 -0.69%
2014-12-01 0 4.330 4.250 4.360 4.330 4.340 51,000 220,840 4.3302 1.555 1.526 1.565 1.555 1.558 142,043 1.5547 0.23%
2014-11-28 0 4.320 4.310 4.330 4.270 4.370 116,500 503,175 4.3191 1.551 1.547 1.555 1.533 1.569 324,470 1.5508 -1.82%
2014-11-27 0 4.400 4.380 4.440 4.400 4.420 46,000 202,650 4.4054 1.580 1.573 1.594 1.580 1.587 128,117 1.5818 -0.90%
2014-11-26 0 4.440 4.360 4.440 4.440 4.450 10,000 44,480 4.4480 1.594 1.565 1.594 1.594 1.598 27,851 1.5970 2.30%
2014-11-25 0 4.340 4.340 4.400 4.340 4.400 46,000 200,300 4.3543 1.558 1.558 1.580 1.558 1.580 128,117 1.5634 -1.14%
2014-11-24 0 4.390 4.350 4.400 4.350 4.390 82,750 360,720 4.3592 1.576 1.562 1.580 1.562 1.576 230,471 1.5651 0.23%
2014-11-21 0 4.380 4.280 4.390 4.280 4.390 75,000 323,410 4.3121 1.573 1.537 1.576 1.537 1.576 208,886 1.5483 2.34%
2014-11-20 0 4.280 4.280 4.340 4.230 4.350 52,000 222,550 4.2798 1.537 1.537 1.558 1.519 1.562 144,828 1.5367 -2.73%
2014-11-19 0 4.400 4.390 4.450 4.400 4.410 29,500 129,790 4.3997 1.580 1.576 1.598 1.580 1.583 82,162 1.5797 0.46%
2014-11-18 0 4.380 4.380 4.460 4.350 4.400 33,000 143,720 4.3552 1.573 1.573 1.601 1.562 1.580 91,910 1.5637 -0.45%
2014-11-17 0 4.400 4.380 4.450 4.390 4.440 211,000 933,290 4.4232 1.580 1.573 1.598 1.576 1.594 587,666 1.5881 -0.90%
2014-11-14 0 4.440 4.440 4.490 4.430 4.450 23,000 102,040 4.4365 1.594 1.594 1.612 1.591 1.598 64,058 1.5929 -0.45%
2014-11-13 0 4.460 4.460 4.500 4.450 4.500 39,620 177,634 4.4834 1.601 1.601 1.616 1.598 1.616 110,348 1.6098 -1.11%
2014-11-12 0 4.510 4.460 4.520 4.430 4.520 251,000 1,119,370 4.4596 1.619 1.601 1.623 1.591 1.623 699,072 1.6012 -0.66%
2014-11-11 0 4.540 4.490 4.540 4.540 4.550 7,000 31,840 4.5486 1.630 1.612 1.630 1.630 1.634 19,496 1.6332 -0.22%
2014-11-10 0 4.550 4.500 4.550 4.480 4.570 32,000 144,530 4.5166 1.634 1.616 1.634 1.609 1.641 89,125 1.6217 0.22%
2014-11-07 0 4.540 4.540 4.590 4.530 4.600 56,000 255,120 4.5557 1.630 1.630 1.648 1.626 1.652 155,968 1.6357 -1.09%
2014-11-06 0 4.590 4.570 4.590 4.550 4.620 42,000 192,470 4.5826 1.648 1.641 1.648 1.634 1.659 116,976 1.6454 1.32%
2014-11-05 0 4.530 4.520 4.530 4.530 4.650 460,000 2,114,580 4.5969 1.626 1.623 1.626 1.626 1.670 1,281,169 1.6505 -1.74%
2014-11-04 0 4.610 4.610 4.630 4.610 4.670 172,000 797,520 4.6367 1.655 1.655 1.662 1.655 1.677 479,046 1.6648 -0.22%
2014-11-03 0 4.620 4.620 4.650 4.610 4.620 5,000 23,070 4.6140 1.659 1.659 1.670 1.655 1.659 13,926 1.6566 0.22%
2014-10-31 0 4.610 4.610 4.640 4.610 4.680 169,800 786,194 4.6301 1.655 1.655 1.666 1.655 1.680 472,918 1.6624 -0.43%
2014-10-30 0 4.630 4.610 4.700 4.600 4.690 185,000 858,710 4.6417 1.662 1.655 1.688 1.652 1.684 515,253 1.6666 0.00%
2014-10-29 0 4.630 4.620 4.630 4.600 4.680 129,000 599,310 4.6458 1.662 1.659 1.662 1.652 1.680 359,284 1.6681 0.22%
2014-10-28 0 4.620 4.600 4.630 4.610 4.660 104,600 485,088 4.6376 1.659 1.652 1.662 1.655 1.673 291,327 1.6651 0.65%
2014-10-27 0 4.590 4.580 4.600 4.590 4.680 150,000 696,180 4.6412 1.648 1.644 1.652 1.648 1.680 417,772 1.6664 -1.29%
2014-10-24 0 4.650 4.630 4.650 4.630 4.680 72,000 334,420 4.6447 1.670 1.662 1.670 1.662 1.680 200,531 1.6677 0.43%
2014-10-23 0 4.630 4.610 4.690 4.620 4.770 124,000 580,290 4.6798 1.662 1.655 1.684 1.659 1.713 345,358 1.6803 -1.49%
2014-10-22 0 4.700 4.600 4.710 4.620 4.750 109,000 510,380 4.6824 1.688 1.652 1.691 1.659 1.705 303,581 1.6812 -0.42%
2014-10-21 0 4.720 4.600 4.720 4.550 4.720 309,000 1,429,810 4.6272 1.695 1.652 1.695 1.634 1.695 860,611 1.6614 4.42%
2014-10-20 0 4.520 4.510 4.520 4.520 4.610 44,000 200,430 4.5552 1.623 1.619 1.623 1.623 1.655 122,547 1.6355 -0.66%
2014-10-17 0 4.550 4.510 4.550 4.510 4.560 33,000 149,930 4.5433 1.634 1.619 1.634 1.619 1.637 91,910 1.6313 0.66%
2014-10-16 0 4.520 4.510 4.540 4.480 4.540 181,500 818,555 4.5099 1.623 1.619 1.630 1.609 1.630 505,505 1.6193 -0.44%
2014-10-15 0 4.540 4.530 4.600 4.540 4.600 136,000 622,660 4.5784 1.630 1.626 1.652 1.630 1.652 378,780 1.6439 -1.30%
2014-10-14 0 4.600 4.590 4.600 4.580 4.730 174,000 806,430 4.6347 1.652 1.648 1.652 1.644 1.698 484,616 1.6641 0.22%
2014-10-13 0 4.590 4.560 4.570 4.550 4.620 255,000 1,170,190 4.5890 1.648 1.637 1.641 1.634 1.659 710,213 1.6477 -0.43%
2014-10-10 0 4.610 4.600 4.620 4.610 4.690 268,000 1,241,290 4.6317 1.655 1.652 1.659 1.655 1.684 746,420 1.6630 -0.86%
2014-10-09 0 4.650 4.640 4.650 4.640 4.760 696,000 3,271,280 4.7001 1.670 1.666 1.670 1.666 1.709 1,938,464 1.6876 0.65%
2014-10-08 0 4.620 4.600 4.620 4.600 4.640 145,000 670,050 4.6210 1.659 1.652 1.659 1.652 1.666 403,847 1.6592 0.43%
2014-10-07 0 4.600 4.600 4.630 4.530 4.700 505,723 2,326,615 4.6006 1.652 1.652 1.662 1.626 1.688 1,408,514 1.6518 -1.08%
2014-10-06 0 4.650 4.620 4.630 4.580 4.800 1,436,300 6,707,842 4.6702 1.670 1.659 1.662 1.644 1.723 4,000,310 1.6768 10.19%
2014-10-03 1 - - - - - 0 0 - 1.515 - - - - 0 - 0.00%
2014-09-30 0 4.220 4.180 4.220 4.180 4.220 136,000 571,000 4.1985 1.515 1.501 1.515 1.501 1.515 378,780 1.5075 -1.86%
2014-09-29 0 4.300 4.260 4.300 4.280 4.430 383,000 1,672,510 4.3669 1.544 1.530 1.544 1.537 1.591 1,066,712 1.5679 -2.93%
2014-09-26 0 4.430 4.430 4.480 4.430 4.440 38,000 168,540 4.4353 1.591 1.591 1.609 1.591 1.594 105,836 1.5925 -0.45%
2014-09-25 0 4.450 4.440 4.470 4.440 4.470 133,600 595,502 4.4574 1.598 1.594 1.605 1.594 1.605 372,096 1.6004 -0.67%
2014-09-24 0 4.480 4.480 4.520 4.450 4.480 115,000 514,400 4.4730 1.609 1.609 1.623 1.598 1.609 320,292 1.6060 -1.97%
2014-09-23 0 4.570 4.500 4.570 4.550 4.570 25,000 114,110 4.5644 1.641 1.616 1.641 1.634 1.641 69,629 1.6388 0.00%
2014-09-22 0 4.570 4.570 4.580 4.550 4.570 41,000 187,410 4.5710 1.641 1.641 1.644 1.634 1.641 114,191 1.6412 -0.44%
2014-09-19 0 4.590 4.550 4.590 4.500 4.590 46,650 212,868 4.5631 1.648 1.634 1.648 1.616 1.648 129,927 1.6384 2.91%
2014-09-18 0 4.460 4.460 4.550 4.450 4.520 77,000 346,410 4.4988 1.601 1.601 1.634 1.598 1.623 214,456 1.6153 -0.89%
2014-09-17 0 4.600 4.590 4.600 4.570 4.600 38,000 174,350 4.5882 1.616 1.612 1.616 1.605 1.616 108,188 1.6116 0.66%
2014-09-16 0 4.570 4.570 4.600 4.560 4.570 66,000 301,240 4.5642 1.605 1.605 1.616 1.602 1.605 187,905 1.6032 0.00%
2014-09-15 0 4.570 4.540 4.600 4.550 4.570 98,000 447,360 4.5649 1.605 1.595 1.616 1.598 1.605 279,010 1.6034 0.00%
2014-09-12 0 4.570 4.570 4.600 4.550 4.600 457,895 2,092,187 4.5691 1.605 1.605 1.616 1.598 1.616 1,303,646 1.6049 0.44%
2014-09-11 0 4.550 4.550 4.570 4.540 4.630 406,360 1,858,071 4.5725 1.598 1.598 1.605 1.595 1.626 1,156,924 1.6060 -0.87%
2014-09-10 0 4.590 4.540 4.600 4.530 4.610 217,000 991,450 4.5689 1.612 1.595 1.616 1.591 1.619 617,808 1.6048 0.44%
2014-09-08 0 4.570 4.570 4.590 4.560 4.650 382,000 1,753,240 4.5896 1.605 1.605 1.612 1.602 1.633 1,087,570 1.6121 -1.72%
2014-09-05 0 4.650 4.610 4.650 4.590 4.670 102,000 472,130 4.6287 1.633 1.619 1.633 1.612 1.640 290,398 1.6258 0.65%
2014-09-04 0 4.620 4.590 4.610 4.550 4.640 192,000 885,060 4.6097 1.623 1.612 1.619 1.598 1.630 546,632 1.6191 -0.65%
2014-09-03 0 4.650 4.640 4.680 4.630 4.650 36,180 167,904 4.6408 1.633 1.630 1.644 1.626 1.633 103,006 1.6300 0.00%
2014-09-02 0 4.650 4.600 4.650 4.610 4.650 38,000 175,270 4.6124 1.633 1.616 1.633 1.619 1.633 108,188 1.6201 1.09%
2014-09-01 0 4.600 4.580 4.640 4.600 4.640 53,000 244,250 4.6085 1.616 1.609 1.630 1.616 1.630 150,893 1.6187 -1.08%
2014-08-29 0 4.650 4.620 4.650 4.600 4.650 151,000 699,070 4.6296 1.633 1.623 1.633 1.616 1.633 429,903 1.6261 -0.64%
2014-08-28 0 4.680 4.580 4.680 4.630 4.690 99,000 461,820 4.6648 1.644 1.609 1.644 1.626 1.647 281,857 1.6385 0.00%
2014-08-27 0 4.680 4.670 4.730 4.670 4.780 37,000 174,550 4.7176 1.644 1.640 1.661 1.640 1.679 105,341 1.6570 -2.09%
2014-08-26 0 4.780 4.670 4.780 4.670 4.780 126,000 598,250 4.7480 1.679 1.640 1.679 1.640 1.679 358,727 1.6677 1.70%
2014-08-25 0 4.700 4.690 4.700 4.690 4.780 71,000 334,160 4.7065 1.651 1.647 1.651 1.647 1.679 202,140 1.6531 -0.84%
2014-08-22 0 4.740 4.710 4.790 4.740 4.740 60,000 284,400 4.7400 1.665 1.654 1.682 1.665 1.665 170,822 1.6649 0.00%
2014-08-21 0 4.740 4.730 4.770 4.740 4.850 173,000 825,880 4.7739 1.665 1.661 1.675 1.665 1.704 492,538 1.6768 -0.42%
2014-08-20 0 4.760 4.760 4.800 4.700 4.840 473,970 2,253,718 4.7550 1.672 1.672 1.686 1.651 1.700 1,349,412 1.6701 2.59%
2014-08-19 0 4.640 4.630 4.690 4.620 4.690 175,000 810,980 4.6342 1.630 1.626 1.647 1.623 1.647 498,232 1.6277 -1.07%
2014-08-18 0 4.690 4.600 4.690 4.690 4.700 97,000 455,300 4.6938 1.647 1.616 1.647 1.647 1.651 276,163 1.6487 0.43%
2014-08-15 0 4.670 4.630 4.690 4.630 4.670 89,000 415,190 4.6651 1.640 1.626 1.647 1.626 1.640 253,387 1.6386 1.74%
2014-08-14 0 4.590 4.580 4.590 4.560 4.600 121,000 555,140 4.5879 1.612 1.609 1.612 1.602 1.616 344,492 1.6115 0.88%
2014-08-13 0 4.550 4.550 4.580 4.500 4.590 121,000 550,270 4.5477 1.598 1.598 1.609 1.581 1.612 344,492 1.5973 -0.44%
2014-08-12 0 4.570 4.550 4.600 4.530 4.750 283,000 1,288,110 4.5516 1.605 1.598 1.616 1.591 1.668 805,713 1.5987 1.78%
2014-08-11 1 - - - - - 0 0 - 1.577 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 1.577 - - - - 0 - 0.00%
2014-08-07 0 4.490 4.490 4.500 4.450 4.510 109,000 486,820 4.4662 1.577 1.577 1.581 1.563 1.584 310,328 1.5687 -0.22%
2014-08-06 0 4.500 4.480 4.530 4.470 4.530 103,000 462,790 4.4931 1.581 1.574 1.591 1.570 1.591 293,245 1.5782 -0.44%
2014-08-05 0 4.520 4.500 4.520 4.490 4.540 86,000 387,520 4.5060 1.588 1.581 1.588 1.577 1.595 244,846 1.5827 0.00%
2014-08-04 0 4.520 4.520 4.550 4.500 4.550 110,000 497,200 4.5200 1.588 1.588 1.598 1.581 1.598 313,175 1.5876 0.22%
2014-08-01 0 4.510 4.510 4.550 4.510 4.540 69,108 312,671 4.5244 1.584 1.584 1.598 1.584 1.595 196,753 1.5892 -1.10%
2014-07-31 0 4.560 4.560 4.580 4.510 4.650 54,000 245,190 4.5406 1.602 1.602 1.609 1.584 1.633 153,740 1.5948 -0.44%
2014-07-30 0 4.580 4.580 4.600 4.510 4.690 67,000 302,970 4.5219 1.609 1.609 1.616 1.584 1.647 190,752 1.5883 0.22%
2014-07-29 0 4.570 4.470 4.600 - - 0 0 - 1.605 1.570 1.616 - - 0 - 0.00%
2014-07-28 0 4.570 4.540 4.570 4.570 4.640 156,200 719,830 4.6084 1.605 1.595 1.605 1.605 1.630 444,708 1.6187 0.66%
2014-07-25 0 4.540 4.520 4.550 4.450 4.570 415,040 1,877,748 4.5243 1.595 1.588 1.598 1.563 1.605 1,181,636 1.5891 1.79%
2014-07-24 0 4.460 4.460 4.470 4.450 4.470 94,500 421,495 4.4603 1.567 1.567 1.570 1.563 1.570 269,045 1.5666 0.90%
2014-07-23 0 4.420 4.420 4.450 4.420 4.420 12,000 53,040 4.4200 1.552 1.552 1.563 1.552 1.552 34,164 1.5525 0.45%
2014-07-22 0 4.400 4.400 4.440 4.400 4.410 137,000 602,920 4.4009 1.545 1.545 1.560 1.545 1.549 390,045 1.5458 -0.23%
2014-07-21 0 4.410 4.410 4.460 4.410 4.470 106,000 469,880 4.4328 1.549 1.549 1.567 1.549 1.570 301,786 1.5570 -1.34%
2014-07-18 0 4.470 4.470 4.550 4.470 4.520 89,619 404,534 4.5139 1.570 1.570 1.598 1.570 1.588 255,149 1.5855 -2.19%
2014-07-17 0 4.570 4.550 4.570 4.580 4.580 10,000 45,800 4.5800 1.605 1.598 1.605 1.609 1.609 28,470 1.6087 1.78%
2014-07-16 0 4.490 4.490 4.540 4.470 4.570 128,000 577,630 4.5127 1.577 1.577 1.595 1.570 1.605 364,421 1.5851 -0.44%
2014-07-15 0 4.510 4.500 4.520 4.460 4.510 66,000 295,990 4.4847 1.584 1.581 1.588 1.567 1.584 187,905 1.5752 0.00%
2014-07-14 0 4.510 4.510 4.520 4.490 4.530 103,000 464,550 4.5102 1.584 1.584 1.588 1.577 1.591 293,245 1.5842 1.81%
2014-07-11 0 4.430 4.420 4.440 4.420 4.440 39,500 175,060 4.4319 1.556 1.552 1.560 1.552 1.560 112,458 1.5567 0.23%
2014-07-10 0 4.420 4.420 4.500 4.410 4.450 60,000 265,820 4.4303 1.552 1.552 1.581 1.549 1.563 170,822 1.5561 -0.67%
2014-07-09 0 4.450 4.410 4.450 4.410 4.450 83,000 367,090 4.4228 1.563 1.549 1.563 1.549 1.563 236,304 1.5535 0.23%
2014-07-08 0 4.440 4.430 4.440 4.430 4.470 199,500 886,980 4.4460 1.560 1.556 1.560 1.556 1.570 567,985 1.5616 -0.89%
2014-07-07 0 4.480 4.480 4.500 4.430 4.510 53,000 236,970 4.4711 1.574 1.574 1.581 1.556 1.584 150,893 1.5704 0.22%
2014-07-04 0 4.470 4.470 4.510 4.470 4.480 44,000 196,800 4.4727 1.570 1.570 1.584 1.570 1.574 125,270 1.5710 -0.22%
2014-07-03 0 4.480 4.470 4.500 4.470 4.520 246,000 1,102,420 4.4814 1.574 1.570 1.581 1.570 1.588 700,372 1.5740 -0.88%
2014-07-02 0 4.520 4.520 4.550 4.460 4.520 274,000 1,231,510 4.4946 1.588 1.588 1.598 1.567 1.588 780,089 1.5787 2.49%
2014-06-30 0 4.410 4.410 4.460 4.400 4.600 840,000 3,789,550 4.5114 1.549 1.549 1.567 1.545 1.616 2,391,515 1.5846 -4.13%
2014-06-27 0 4.600 4.570 4.600 4.510 4.610 232,000 1,058,850 4.5640 1.616 1.605 1.616 1.584 1.619 660,514 1.6031 2.00%
2014-06-26 0 4.510 4.490 4.520 4.420 4.510 69,660 313,464 4.4999 1.584 1.577 1.588 1.552 1.584 198,325 1.5806 0.89%
2014-06-25 0 4.470 4.470 4.490 4.360 4.440 67,000 295,290 4.4073 1.570 1.570 1.577 1.531 1.560 190,752 1.5480 0.22%
2014-06-24 0 4.460 4.460 4.480 4.430 4.430 10,000 44,300 4.4300 1.567 1.567 1.574 1.556 1.556 28,470 1.5560 -0.67%
2014-06-23 0 4.490 4.450 4.490 4.430 4.490 97,000 432,320 4.4569 1.577 1.563 1.577 1.556 1.577 276,163 1.5655 -0.66%
2014-06-20 0 4.520 4.520 4.530 4.450 4.520 120,000 536,830 4.4736 1.588 1.588 1.591 1.563 1.588 341,645 1.5713 0.44%
2014-06-19 0 4.500 4.500 4.520 4.450 4.480 90,000 402,160 4.4684 1.581 1.581 1.588 1.563 1.574 256,234 1.5695 0.00%
2014-06-18 0 4.500 4.470 4.500 4.470 4.500 74,528 334,104 4.4829 1.581 1.570 1.581 1.570 1.581 212,184 1.5746 -0.88%
2014-06-17 0 4.540 4.480 4.550 4.460 4.550 15,000 67,210 4.4807 1.595 1.574 1.598 1.567 1.598 42,706 1.5738 -0.44%
2014-06-16 0 4.560 4.520 4.580 4.450 4.600 167,000 756,080 4.5274 1.602 1.588 1.609 1.563 1.616 475,456 1.5902 2.47%
2014-06-13 0 4.450 4.450 4.480 4.450 4.460 80,000 356,220 4.4528 1.563 1.563 1.574 1.563 1.567 227,763 1.5640 0.00%
2014-06-12 0 4.450 4.390 4.450 - - 0 0 - 1.563 1.542 1.563 - - 0 - 0.00%
2014-06-11 0 4.450 4.430 4.500 4.400 4.500 68,000 301,710 4.4369 1.563 1.556 1.581 1.545 1.581 193,599 1.5584 0.23%
2014-06-10 0 4.440 4.410 4.440 4.440 4.450 10,000 44,470 4.4470 1.560 1.549 1.560 1.560 1.563 28,470 1.5620 0.45%
2014-06-09 0 4.420 4.400 4.500 4.370 4.500 109,750 485,090 4.4200 1.552 1.545 1.581 1.535 1.581 312,463 1.5525 0.00%
2014-06-06 0 4.420 4.420 4.440 4.420 4.440 81,000 359,220 4.4348 1.552 1.552 1.560 1.552 1.560 230,610 1.5577 -0.45%
2014-06-05 0 4.440 4.410 4.450 4.360 4.440 191,000 843,380 4.4156 1.560 1.549 1.563 1.531 1.560 543,785 1.5509 1.37%
2014-06-04 0 4.380 4.350 4.400 4.340 4.380 168,000 732,640 4.3610 1.538 1.528 1.545 1.524 1.538 478,303 1.5317 0.00%
2014-06-03 0 4.380 4.350 4.380 4.330 4.380 62,000 270,510 4.3631 1.538 1.528 1.538 1.521 1.538 176,517 1.5325 0.23%
2014-05-30 0 4.370 4.270 4.370 4.370 4.370 10,000 43,700 4.3700 1.535 1.500 1.535 1.535 1.535 28,470 1.5349 0.92%
2014-05-29 0 4.330 4.290 4.340 4.300 4.330 68,000 293,600 4.3176 1.521 1.507 1.524 1.510 1.521 193,599 1.5165 0.46%
2014-05-28 0 4.310 4.300 4.310 4.300 4.390 150,000 651,460 4.3431 1.514 1.510 1.514 1.510 1.542 427,056 1.5255 -0.92%
2014-05-27 0 4.350 4.320 4.360 4.330 4.420 102,000 444,310 4.3560 1.528 1.517 1.531 1.521 1.552 290,398 1.5300 1.64%
2014-05-26 0 4.280 4.270 4.280 4.250 4.280 57,110 243,644 4.2662 1.503 1.500 1.503 1.493 1.503 162,595 1.4985 0.00%
2014-05-23 0 4.280 4.280 4.340 4.250 4.290 118,000 503,760 4.2692 1.503 1.503 1.524 1.493 1.507 335,951 1.4995 -0.93%
2014-05-22 0 4.320 4.320 4.350 4.250 4.350 83,000 359,340 4.3294 1.517 1.517 1.528 1.493 1.528 236,304 1.5207 -0.46%
2014-05-21 0 4.340 4.280 4.350 4.300 4.480 109,132 478,121 4.3811 1.524 1.503 1.528 1.510 1.574 310,703 1.5388 2.12%
2014-05-20 0 4.250 4.240 4.290 4.210 4.250 17,000 72,050 4.2382 1.493 1.489 1.507 1.479 1.493 48,400 1.4886 0.24%
2014-05-19 0 4.240 4.240 4.300 4.240 4.280 42,000 178,610 4.2526 1.489 1.489 1.510 1.489 1.503 119,576 1.4937 -2.08%
2014-05-16 0 4.330 4.310 4.330 4.240 4.350 109,000 470,820 4.3194 1.521 1.514 1.521 1.489 1.528 310,328 1.5172 2.36%
2014-05-15 0 4.230 4.230 4.260 4.200 4.270 121,000 511,140 4.2243 1.486 1.486 1.496 1.475 1.500 344,492 1.4837 0.48%
2014-05-14 0 4.210 4.200 4.230 4.160 4.230 60,000 251,800 4.1967 1.479 1.475 1.486 1.461 1.486 170,822 1.4740 0.24%
2014-05-13 0 4.200 4.200 4.240 4.190 4.230 88,000 370,320 4.2082 1.475 1.475 1.489 1.472 1.486 250,540 1.4781 -0.71%
2014-05-12 0 4.230 4.230 4.240 4.130 4.330 164,000 696,060 4.2443 1.486 1.486 1.489 1.451 1.521 466,915 1.4908 2.42%
2014-05-09 0 4.130 4.130 4.170 4.100 4.170 198,000 815,280 4.1176 1.451 1.451 1.465 1.440 1.465 563,714 1.4463 0.00%
2014-05-08 0 4.130 4.130 4.200 4.120 4.170 129,000 533,090 4.1325 1.451 1.451 1.475 1.447 1.465 367,268 1.4515 0.00%
2014-05-07 0 4.130 4.130 4.190 4.120 4.190 20,000 82,840 4.1420 1.451 1.451 1.472 1.447 1.472 56,941 1.4548 -1.43%
2014-05-05 0 4.190 4.160 4.210 4.150 4.230 173,000 721,740 4.1719 1.472 1.461 1.479 1.458 1.486 492,538 1.4653 -0.95%
2014-05-02 0 4.230 4.200 4.230 4.200 4.360 130,000 553,080 4.2545 1.486 1.475 1.486 1.475 1.531 370,115 1.4943 1.68%
2014-04-30 0 4.160 4.160 4.170 4.150 4.250 203,000 848,030 4.1775 1.461 1.461 1.465 1.458 1.493 577,949 1.4673 -0.48%
2014-04-29 0 4.180 4.180 4.240 4.170 4.250 204,000 858,150 4.2066 1.468 1.468 1.489 1.465 1.493 580,796 1.4775 -1.88%
2014-04-28 0 4.260 4.250 4.290 4.250 4.300 249,000 1,063,080 4.2694 1.496 1.493 1.507 1.493 1.510 708,913 1.4996 -1.16%
2014-04-25 0 4.310 4.310 4.330 4.300 4.450 374,000 1,624,630 4.3439 1.514 1.514 1.521 1.510 1.563 1,064,793 1.5258 0.23%
2014-04-24 0 4.300 4.300 4.320 4.290 4.400 335,000 1,443,370 4.3086 1.510 1.510 1.517 1.507 1.545 953,759 1.5133 -0.69%
2014-04-23 0 4.330 4.310 4.340 4.300 4.360 88,000 380,400 4.3227 1.521 1.514 1.524 1.510 1.531 250,540 1.5183 0.00%
2014-04-22 0 4.330 4.330 4.340 4.310 4.360 181,000 784,260 4.3329 1.521 1.521 1.524 1.514 1.531 515,314 1.5219 -0.69%
2014-04-17 0 4.360 4.340 4.400 4.330 4.430 289,000 1,258,050 4.3531 1.531 1.524 1.545 1.521 1.556 822,795 1.5290 -0.91%
2014-04-16 0 4.400 4.400 4.430 4.340 4.570 510,000 2,274,560 4.4599 1.545 1.545 1.556 1.524 1.605 1,451,991 1.5665 -2.00%
2014-04-15 0 4.490 4.490 4.520 4.490 4.680 565,000 2,571,560 4.5514 1.577 1.577 1.588 1.577 1.644 1,608,578 1.5987 0.90%
2014-04-14 0 4.450 4.450 4.460 4.330 4.570 847,000 3,798,500 4.4847 1.563 1.563 1.567 1.521 1.605 2,411,444 1.5752 3.49%
2014-04-11 0 4.300 4.290 4.320 4.230 4.350 519,400 2,227,734 4.2891 1.510 1.507 1.517 1.486 1.528 1,478,753 1.5065 2.14%
2014-04-10 0 4.210 4.180 4.240 4.190 4.300 647,000 2,740,140 4.2351 1.479 1.468 1.489 1.472 1.510 1,842,036 1.4876 -2.09%
2014-04-09 0 4.300 4.300 4.340 4.250 4.470 150,000 649,700 4.3313 1.510 1.510 1.524 1.493 1.570 427,056 1.5213 0.00%
2014-04-08 0 4.300 4.240 4.300 4.200 4.360 786,000 3,362,990 4.2786 1.510 1.489 1.510 1.475 1.531 2,237,774 1.5028 -2.49%
2014-04-07 0 4.410 4.400 4.410 4.360 4.430 436,000 1,918,960 4.4013 1.549 1.545 1.549 1.531 1.556 1,241,310 1.5459 -1.56%
2014-04-04 0 4.480 4.460 4.490 4.440 4.630 513,000 2,302,350 4.4880 1.574 1.567 1.577 1.560 1.626 1,460,532 1.5764 -1.54%
2014-04-03 0 4.550 4.540 4.560 4.540 4.700 875,000 4,014,580 4.5881 1.598 1.595 1.602 1.595 1.651 2,491,161 1.6115 -1.52%
2014-04-02 0 4.620 4.610 4.620 4.580 4.660 386,000 1,785,730 4.6262 1.623 1.619 1.623 1.609 1.637 1,098,958 1.6249 -1.91%
2014-04-01 0 4.710 4.700 4.780 4.700 4.810 362,000 1,711,860 4.7289 1.654 1.651 1.679 1.651 1.689 1,030,629 1.6610 -2.28%
2014-03-31 0 4.820 4.760 4.820 4.700 4.860 511,000 2,449,740 4.7940 1.693 1.672 1.693 1.651 1.707 1,454,838 1.6839 1.69%
2014-03-28 0 4.740 4.720 4.760 4.660 4.850 855,440 4,033,736 4.7154 1.665 1.658 1.672 1.637 1.704 2,435,473 1.6562 -0.84%
2014-03-27 0 4.780 4.780 4.800 4.610 4.800 1,039,000 4,880,700 4.6975 1.679 1.679 1.686 1.619 1.686 2,958,076 1.6500 1.49%
2014-03-26 0 4.710 4.710 4.730 4.700 4.950 721,000 3,460,410 4.7995 1.654 1.654 1.661 1.651 1.739 2,052,717 1.6858 -4.46%
2014-03-25 0 4.930 4.890 4.930 4.810 5.130 1,321,125 6,537,017 4.9481 1.732 1.718 1.732 1.689 1.802 3,761,297 1.7380 -3.90%
2014-03-24 0 5.130 5.110 5.130 5.050 5.270 559,100 2,848,662 5.0951 1.802 1.795 1.802 1.774 1.851 1,591,781 1.7896 0.39%
2014-03-21 0 5.110 5.110 5.150 5.100 5.600 1,521,660 8,040,655 5.2841 1.795 1.795 1.809 1.791 1.967 4,332,229 1.8560 -5.02%
2014-03-20 0 5.380 5.380 5.430 5.040 5.680 3,364,000 18,092,680 5.3783 1.890 1.890 1.907 1.770 1.995 9,577,447 1.8891 2.48%
2014-03-19 0 5.250 5.260 5.270 5.210 6.350 5,596,000 32,706,900 5.8447 1.844 1.848 1.851 1.830 2.230 15,932,043 2.0529 -9.33%
2014-03-18 0 5.790 5.760 5.800 4.400 6.000 4,968,780 28,521,748 5.7402 2.034 2.023 2.037 1.545 2.107 14,146,322 2.0162 35.92%
2014-03-17 0 4.260 4.260 4.270 4.260 4.260 68,000 289,680 4.2600 1.496 1.496 1.500 1.496 1.496 193,599 1.4963 -0.23%
2014-03-14 0 4.270 4.270 4.300 4.250 4.270 660,750 2,814,747 4.2599 1.500 1.500 1.510 1.493 1.500 1,881,183 1.4963 0.23%
2014-03-13 0 4.260 4.260 4.330 4.260 4.260 63,700 271,327 4.2595 1.496 1.496 1.521 1.496 1.496 181,357 1.4961 0.00%
2014-03-12 0 4.260 4.260 4.360 4.260 4.270 139,000 592,560 4.2630 1.496 1.496 1.531 1.496 1.500 395,739 1.4974 -0.23%
2014-03-11 0 4.270 4.260 4.370 - - 0 0 - 1.500 1.496 1.535 - - 0 - 0.00%
2014-03-10 0 4.270 4.260 4.360 4.260 4.270 100,000 426,820 4.2682 1.500 1.496 1.531 1.496 1.500 284,704 1.4992 0.00%
2014-03-07 0 4.270 4.260 4.280 4.260 4.270 119,000 507,010 4.2606 1.500 1.496 1.503 1.496 1.500 338,798 1.4965 0.23%
2014-03-06 0 4.260 4.250 4.260 4.240 4.260 282,000 1,200,580 4.2574 1.496 1.493 1.496 1.489 1.496 802,866 1.4954 1.43%
2014-03-05 0 4.200 4.180 4.280 4.150 4.200 95,000 396,410 4.1727 1.475 1.468 1.503 1.458 1.475 270,469 1.4656 0.24%
2014-03-04 0 4.190 4.190 4.200 4.150 4.190 90,000 374,440 4.1604 1.472 1.472 1.475 1.458 1.472 256,234 1.4613 -0.24%
2014-03-03 0 4.200 4.180 4.200 4.200 4.200 13,000 54,600 4.2000 1.475 1.468 1.475 1.475 1.475 37,012 1.4752 -0.47%
2014-02-28 0 4.220 4.220 4.290 - - 0 0 - 1.482 1.482 1.507 - - 0 - 0.24%
2014-02-27 0 4.210 4.210 4.230 4.160 4.210 15,264 63,678 4.1718 1.479 1.479 1.486 1.461 1.479 43,457 1.4653 0.24%
2014-02-26 0 4.200 4.160 4.200 4.100 4.200 221,000 914,530 4.1381 1.475 1.461 1.475 1.440 1.475 629,196 1.4535 0.24%
2014-02-25 0 4.190 4.190 4.200 4.190 4.250 129,000 543,200 4.2109 1.472 1.472 1.475 1.472 1.493 367,268 1.4790 -2.33%
2014-02-24 0 4.290 4.230 4.310 - - 0 0 - 1.507 1.486 1.514 - - 0 - 0.00%
2014-02-21 0 4.290 4.270 4.300 4.260 4.290 64,000 273,120 4.2675 1.507 1.500 1.510 1.496 1.507 182,211 1.4989 -0.46%
2014-02-20 0 4.310 4.290 4.360 4.250 4.310 17,000 72,900 4.2882 1.514 1.507 1.531 1.493 1.514 48,400 1.5062 0.23%
2014-02-19 0 4.300 4.300 4.310 4.290 4.310 34,000 146,290 4.3026 1.510 1.510 1.514 1.507 1.514 96,799 1.5113 0.00%
2014-02-18 0 4.300 4.230 4.300 4.300 4.300 13,000 55,900 4.3000 1.510 1.486 1.510 1.510 1.510 37,012 1.5103 0.00%
2014-02-17 0 4.300 4.300 4.360 4.300 4.300 30,000 129,000 4.3000 1.510 1.510 1.531 1.510 1.510 85,411 1.5103 0.00%
2014-02-14 0 4.300 4.300 4.380 4.300 4.350 186,000 800,500 4.3038 1.510 1.510 1.538 1.510 1.528 529,550 1.5117 -1.15%
2014-02-13 0 4.350 4.330 4.350 4.350 4.400 117,000 510,470 4.3630 1.528 1.521 1.528 1.528 1.545 333,104 1.5325 -1.14%
2014-02-12 0 4.400 4.390 4.440 4.360 4.550 325,000 1,442,860 4.4396 1.545 1.542 1.560 1.531 1.598 925,288 1.5594 -0.68%
2014-02-11 0 4.430 4.340 4.430 4.430 4.430 20,000 88,600 4.4300 1.556 1.524 1.556 1.556 1.556 56,941 1.5560 0.00%
2014-02-10 0 4.430 4.360 4.450 4.430 4.430 20,000 88,600 4.4300 1.556 1.531 1.563 1.556 1.556 56,941 1.5560 -1.34%
2014-02-07 0 4.490 4.430 4.500 4.400 4.500 17,000 75,480 4.4400 1.577 1.556 1.581 1.545 1.581 48,400 1.5595 0.90%
2014-02-06 0 4.450 4.450 4.500 4.420 4.550 305,000 1,367,800 4.4846 1.563 1.563 1.581 1.552 1.598 868,348 1.5752 1.83%
2014-02-05 0 4.370 4.350 4.410 4.320 4.370 286,945 1,249,083 4.3530 1.535 1.528 1.549 1.517 1.535 816,944 1.5290 1.16%
2014-02-04 0 4.320 4.300 4.320 4.220 4.370 352,000 1,513,310 4.2992 1.517 1.510 1.517 1.482 1.535 1,002,159 1.5101 -2.26%
2014-01-30 0 4.420 4.370 4.420 4.300 4.440 512,000 2,243,060 4.3810 1.552 1.535 1.552 1.510 1.560 1,457,685 1.5388 2.79%
2014-01-29 0 4.300 4.270 4.330 4.260 4.330 93,000 402,450 4.3274 1.510 1.500 1.521 1.496 1.521 264,775 1.5200 -0.46%
2014-01-28 0 4.320 4.320 4.340 4.180 4.350 341,000 1,462,200 4.2880 1.517 1.517 1.524 1.468 1.528 970,841 1.5061 3.35%
2014-01-27 0 4.180 4.180 4.220 4.170 4.220 620,000 2,591,070 4.1791 1.468 1.468 1.482 1.465 1.482 1,765,166 1.4679 -0.24%
2014-01-24 0 4.190 4.180 4.190 4.180 4.190 343,000 1,434,290 4.1816 1.472 1.468 1.472 1.468 1.472 976,535 1.4688 0.00%
2014-01-23 0 4.190 4.180 4.200 4.170 4.200 375,000 1,568,180 4.1818 1.472 1.468 1.475 1.465 1.475 1,067,641 1.4688 0.24%
2014-01-22 0 4.210 4.190 4.210 4.190 4.220 88,000 370,610 4.2115 1.468 1.461 1.468 1.461 1.472 252,338 1.4687 -0.24%
2014-01-21 0 4.220 4.220 4.230 4.200 4.200 1,400 5,860 4.1857 1.472 1.472 1.475 1.465 1.465 4,014 1.4597 0.00%
2014-01-20 0 4.220 4.200 4.260 4.200 4.220 51,000 214,780 4.2114 1.472 1.465 1.486 1.465 1.472 146,241 1.4687 0.00%
2014-01-17 0 4.220 4.220 4.270 4.210 4.220 15,000 63,240 4.2160 1.472 1.472 1.489 1.468 1.472 43,012 1.4703 0.00%
2014-01-16 0 4.220 4.200 4.250 4.220 4.250 42,000 177,810 4.2336 1.472 1.465 1.482 1.472 1.482 120,434 1.4764 -0.47%
2014-01-15 0 4.240 4.240 4.250 4.230 4.240 46,000 194,670 4.2320 1.479 1.479 1.482 1.475 1.479 131,904 1.4758 0.00%
2014-01-14 0 4.240 4.220 4.240 4.220 4.240 44,000 186,420 4.2368 1.479 1.472 1.479 1.472 1.479 126,169 1.4775 1.44%
2014-01-13 0 4.180 4.180 4.280 4.180 4.180 43,000 179,740 4.1800 1.458 1.458 1.493 1.458 1.458 123,301 1.4577 0.00%
2014-01-10 0 4.180 4.180 4.200 4.180 4.200 157,000 656,800 4.1834 1.458 1.458 1.465 1.458 1.465 450,194 1.4589 -0.24%
2014-01-09 0 4.190 4.180 4.260 4.190 4.190 3,000 12,570 4.1900 1.461 1.458 1.486 1.461 1.461 8,602 1.4612 -0.48%
2014-01-08 0 4.210 4.180 4.280 4.210 4.210 26,600 111,956 4.2089 1.468 1.458 1.493 1.468 1.468 76,275 1.4678 -0.24%
2014-01-07 0 4.220 4.220 4.260 4.210 4.270 35,000 147,690 4.2197 1.472 1.472 1.486 1.468 1.489 100,362 1.4716 -1.17%
2014-01-06 0 4.270 4.210 4.270 4.270 4.300 60,000 257,100 4.2850 1.489 1.468 1.489 1.489 1.500 172,048 1.4943 0.71%
2014-01-03 0 4.240 4.210 4.240 4.180 4.250 60,000 254,180 4.2363 1.479 1.468 1.479 1.458 1.482 172,048 1.4774 0.47%
2014-01-02 0 4.220 4.200 4.220 4.200 4.220 43,000 181,400 4.2186 1.472 1.465 1.472 1.465 1.472 123,301 1.4712 -0.71%
2013-12-31 0 4.250 4.220 4.250 4.200 4.250 140,000 593,180 4.2370 1.482 1.472 1.482 1.465 1.482 401,446 1.4776 -1.16%
2013-12-30 0 4.300 4.270 4.300 4.200 4.330 280,000 1,205,230 4.3044 1.500 1.489 1.500 1.465 1.510 802,893 1.5011 0.00%
2013-12-27 0 4.300 4.280 4.320 4.180 4.330 631,000 2,694,010 4.2694 1.500 1.493 1.507 1.458 1.510 1,809,377 1.4889 2.63%
2013-12-24 0 4.190 4.190 4.230 4.180 4.180 71,500 298,840 4.1796 1.461 1.461 1.475 1.458 1.458 205,024 1.4576 0.00%
2013-12-23 0 4.190 4.180 4.190 4.180 4.190 67,000 280,080 4.1803 1.461 1.458 1.461 1.458 1.461 192,121 1.4578 0.24%
2013-12-20 0 4.180 4.180 4.190 4.170 4.250 365,000 1,525,850 4.1804 1.458 1.458 1.461 1.454 1.482 1,046,628 1.4579 0.00%
2013-12-19 0 4.180 4.180 4.190 4.170 4.200 431,000 1,800,860 4.1783 1.458 1.458 1.461 1.454 1.465 1,235,882 1.4571 -0.95%
2013-12-18 0 4.220 4.200 4.220 4.160 4.220 221,000 925,250 4.1867 1.472 1.465 1.472 1.451 1.472 633,712 1.4600 1.69%
2013-12-17 0 4.150 4.140 4.160 4.100 4.280 927,000 3,865,210 4.1696 1.447 1.444 1.451 1.430 1.493 2,658,149 1.4541 -3.26%
2013-12-16 0 4.290 4.280 4.320 3.990 4.350 2,436,900 10,198,221 4.1849 1.496 1.493 1.507 1.391 1.517 6,987,749 1.4594 8.61%
2013-12-13 0 3.950 3.940 3.950 3.940 4.000 559,000 2,233,530 3.9956 1.378 1.374 1.378 1.374 1.395 1,602,918 1.3934 -1.00%
2013-12-12 0 3.990 3.930 3.990 3.830 4.000 349,000 1,390,610 3.9846 1.391 1.371 1.391 1.336 1.395 1,000,749 1.3896 3.91%
2013-12-11 0 3.840 3.840 3.900 3.820 3.820 3,000 11,460 3.8200 1.339 1.339 1.360 1.332 1.332 8,602 1.3322 -2.29%
2013-12-10 0 3.930 3.850 3.930 - - 0 0 - 1.371 1.343 1.371 - - 0 - -0.25%
2013-12-09 0 3.940 3.880 3.960 - - 0 0 - 1.374 1.353 1.381 - - 0 - 0.00%
2013-12-06 0 3.940 3.940 3.950 3.840 3.950 65,500 258,275 3.9431 1.374 1.374 1.378 1.339 1.378 187,820 1.3751 -0.25%
2013-12-05 0 3.950 3.910 3.960 3.940 3.960 142,000 560,650 3.9482 1.378 1.364 1.381 1.374 1.381 407,181 1.3769 0.00%
2013-12-04 0 3.950 3.920 3.970 3.900 4.000 362,000 1,427,530 3.9435 1.378 1.367 1.384 1.360 1.395 1,038,026 1.3752 0.25%
2013-12-03 0 3.940 3.820 3.970 - - 0 0 - 1.374 1.332 1.384 - - 0 - 0.00%
2013-12-02 0 3.940 3.800 3.960 - - 0 0 - 1.374 1.325 1.381 - - 0 - 0.00%
2013-11-29 0 3.940 3.860 3.940 - - 0 0 - 1.374 1.346 1.374 - - 0 - -0.51%
2013-11-28 0 3.960 3.900 3.960 3.880 3.980 50,000 195,950 3.9190 1.381 1.360 1.381 1.353 1.388 143,374 1.3667 -1.00%
2013-11-27 0 4.000 3.930 4.000 - - 0 0 - 1.395 1.371 1.395 - - 0 - 0.00%
2013-11-26 0 4.000 3.950 4.000 3.990 4.000 12,000 47,900 3.9917 1.395 1.378 1.395 1.391 1.395 34,410 1.3920 0.50%
2013-11-25 0 3.980 3.940 3.980 3.950 4.000 198,000 782,310 3.9511 1.388 1.374 1.388 1.378 1.395 567,760 1.3779 -0.75%
2013-11-22 0 4.010 4.000 4.020 3.970 4.010 138,184 551,977 3.9945 1.398 1.395 1.402 1.384 1.398 396,239 1.3930 0.75%
2013-11-21 0 3.980 3.980 4.000 3.970 4.020 394,000 1,574,240 3.9955 1.388 1.388 1.395 1.384 1.402 1,129,785 1.3934 0.25%
2013-11-20 0 3.970 3.970 3.980 3.960 4.010 601,850 2,405,910 3.9975 1.384 1.384 1.388 1.381 1.398 1,725,790 1.3941 -0.50%
2013-11-19 0 3.990 3.930 3.990 3.920 3.990 155,120 609,838 3.9314 1.391 1.371 1.391 1.367 1.391 444,803 1.3710 0.25%
2013-11-18 0 3.980 3.940 3.980 3.930 3.980 77,000 305,040 3.9616 1.388 1.374 1.388 1.371 1.388 220,796 1.3815 0.76%
2013-11-15 0 3.950 3.910 3.950 3.900 3.950 22,000 85,880 3.9036 1.378 1.364 1.378 1.360 1.378 63,084 1.3613 0.51%
2013-11-14 0 3.930 3.930 3.940 3.910 3.910 50,000 195,500 3.9100 1.371 1.371 1.374 1.364 1.364 143,374 1.3636 0.26%
2013-11-13 0 3.920 3.910 3.920 3.920 3.950 85,000 333,580 3.9245 1.367 1.364 1.367 1.367 1.378 243,735 1.3686 -1.51%
2013-11-12 0 3.980 3.940 3.980 3.930 3.980 91,900 362,440 3.9439 1.388 1.374 1.388 1.371 1.388 263,521 1.3754 -0.25%
2013-11-11 0 3.990 3.950 3.990 3.950 3.990 22,000 87,730 3.9877 1.391 1.378 1.391 1.378 1.391 63,084 1.3907 0.25%
2013-11-08 0 3.980 3.980 3.990 3.940 3.950 25,000 98,600 3.9440 1.388 1.388 1.391 1.374 1.378 71,687 1.3754 0.00%
2013-11-07 0 3.980 3.950 3.980 3.970 3.980 62,250 247,707 3.9792 1.388 1.378 1.388 1.384 1.388 178,500 1.3877 0.00%
2013-11-06 0 3.980 3.950 3.980 3.950 3.980 257,000 1,016,900 3.9568 1.388 1.378 1.388 1.378 1.388 736,941 1.3799 -0.50%
2013-11-05 0 4.000 3.980 4.000 3.900 4.020 661,000 2,633,940 3.9848 1.395 1.388 1.395 1.360 1.402 1,895,401 1.3896 2.56%
2013-11-04 0 3.900 3.860 3.910 3.820 3.900 111,000 428,560 3.8609 1.360 1.346 1.364 1.332 1.360 318,290 1.3464 0.00%
2013-11-01 0 3.900 3.870 3.900 3.870 3.900 36,000 140,070 3.8908 1.360 1.350 1.360 1.350 1.360 103,229 1.3569 0.52%
2013-10-31 0 3.880 3.870 3.920 - - 0 0 - 1.353 1.350 1.367 - - 0 - 0.00%
2013-10-30 0 3.880 3.870 3.890 3.880 3.890 60,000 233,300 3.8883 1.353 1.350 1.357 1.353 1.357 172,048 1.3560 -1.02%
2013-10-29 0 3.920 3.890 3.930 - - 0 0 - 1.367 1.357 1.371 - - 0 - 0.00%
2013-10-28 0 3.920 3.890 3.920 3.900 3.930 51,000 199,340 3.9086 1.367 1.357 1.367 1.360 1.371 146,241 1.3631 0.00%
2013-10-25 0 3.920 3.900 3.920 3.890 3.950 386,000 1,514,720 3.9241 1.367 1.360 1.367 1.357 1.378 1,106,845 1.3685 0.26%
2013-10-24 0 3.910 3.910 3.920 3.860 3.990 591,200 2,313,660 3.9135 1.364 1.364 1.367 1.346 1.391 1,695,251 1.3648 1.56%
2013-10-23 0 3.850 3.850 3.870 3.850 3.860 140,000 539,400 3.8529 1.343 1.343 1.350 1.343 1.346 401,446 1.3436 -0.52%
2013-10-22 0 3.870 3.860 3.870 3.870 3.870 40,000 154,800 3.8700 1.350 1.346 1.350 1.350 1.350 114,699 1.3496 -0.26%
2013-10-21 0 3.880 3.870 3.880 3.870 3.890 49,000 189,820 3.8739 1.353 1.350 1.353 1.350 1.357 140,506 1.3510 -0.77%
2013-10-18 0 3.910 3.910 3.920 3.870 3.910 242,000 941,260 3.8895 1.364 1.364 1.367 1.350 1.364 693,929 1.3564 1.56%
2013-10-17 0 3.850 3.850 3.880 3.850 3.860 140,000 539,520 3.8537 1.343 1.343 1.353 1.343 1.346 401,446 1.3439 0.00%
2013-10-16 0 3.850 3.820 3.850 - - 0 0 - 1.343 1.332 1.343 - - 0 - 0.00%
2013-10-15 0 3.850 3.830 3.850 3.850 3.850 28,000 107,800 3.8500 1.343 1.336 1.343 1.343 1.343 80,289 1.3426 0.00%
2013-10-11 0 3.850 3.850 3.870 3.850 3.860 121,000 466,060 3.8517 1.343 1.343 1.350 1.343 1.346 346,964 1.3433 -0.26%
2013-10-10 0 3.860 3.860 3.880 3.860 3.860 20,000 77,200 3.8600 1.346 1.346 1.353 1.346 1.346 57,349 1.3461 -1.03%
2013-10-09 0 3.900 3.860 3.900 3.860 3.900 88,195 341,781 3.8753 1.360 1.346 1.360 1.346 1.360 252,897 1.3515 -0.26%
2013-10-08 0 3.910 3.880 3.920 3.880 3.920 89,000 346,280 3.8908 1.364 1.353 1.367 1.353 1.367 255,205 1.3569 0.26%
2013-10-07 0 3.900 3.890 3.960 3.900 3.900 3,000 11,690 3.8967 1.360 1.357 1.381 1.360 1.360 8,602 1.3589 0.00%
2013-10-04 0 3.900 3.890 3.900 3.870 3.930 106,000 411,220 3.8794 1.360 1.357 1.360 1.350 1.371 303,952 1.3529 -0.76%
2013-10-03 0 3.930 3.930 3.940 3.870 3.910 45,300 176,196 3.8895 1.371 1.371 1.374 1.350 1.364 129,897 1.3564 0.51%
2013-10-02 0 3.910 3.870 3.920 3.870 3.940 163,000 636,270 3.9035 1.364 1.350 1.367 1.350 1.374 467,398 1.3613 -1.01%
2013-09-30 0 3.950 3.880 3.980 - - 0 0 - 1.378 1.353 1.388 - - 0 - 0.00%
2013-09-27 0 3.950 3.910 3.950 3.880 3.950 361,978 1,407,665 3.8888 1.378 1.364 1.378 1.353 1.378 1,037,963 1.3562 0.00%
2013-09-26 0 3.950 3.910 3.960 3.870 3.950 74,015 289,217 3.9075 1.378 1.364 1.381 1.350 1.378 212,236 1.3627 1.02%
2013-09-25 0 3.910 3.910 3.930 3.910 3.940 51,000 200,060 3.9227 1.364 1.364 1.371 1.364 1.374 146,241 1.3680 0.00%
2013-09-24 0 3.910 3.910 3.950 3.900 3.920 107,000 418,020 3.9067 1.364 1.364 1.378 1.360 1.367 306,820 1.3624 1.56%
2013-09-23 0 3.850 3.820 3.900 - - 0 0 - 1.343 1.332 1.360 - - 0 - 0.00%
2013-09-19 0 3.850 3.850 3.900 3.810 3.850 105,500 402,655 3.8166 1.343 1.343 1.360 1.329 1.343 302,519 1.3310 1.32%
2013-09-18 0 3.800 3.720 3.800 - - 0 0 - 1.325 1.297 1.325 - - 0 - 0.00%
2013-09-17 0 3.800 3.750 3.980 3.730 3.800 15,000 56,200 3.7467 1.325 1.308 1.388 1.301 1.325 43,012 1.3066 0.26%
2013-09-16 0 3.790 3.740 3.800 - - 0 0 - 1.322 1.304 1.325 - - 0 - 0.00%
2013-09-13 0 3.790 3.630 3.790 - - 0 0 - 1.322 1.266 1.322 - - 0 - 0.00%
2013-09-12 0 3.790 3.700 3.800 - - 0 0 - 1.322 1.290 1.325 - - 0 - 0.00%
2013-09-11 0 3.790 3.700 3.960 - - 15,000 57,000 3.8000 1.322 1.290 1.381 - - 43,012 1.3252 0.00%
2013-09-10 0 3.790 3.650 3.980 - - 0 0 - 1.322 1.273 1.388 - - 0 - 0.00%
2013-09-09 0 3.790 3.650 3.990 - - 0 0 - 1.322 1.273 1.391 - - 0 - 0.00%
2013-09-06 0 3.790 3.700 3.800 3.700 3.790 6,000 22,380 3.7300 1.322 1.290 1.325 1.290 1.322 17,205 1.3008 3.55%
2013-09-05 0 3.660 3.660 3.780 - - 0 0 - 1.276 1.276 1.318 - - 0 - 0.00%
2013-09-04 0 3.700 3.700 3.800 3.700 3.700 5,000 18,500 3.7000 1.276 1.276 1.311 1.276 1.276 14,494 1.2764 0.00%
2013-09-03 0 3.700 3.640 3.800 3.700 3.700 7,000 25,900 3.7000 1.276 1.256 1.311 1.276 1.276 20,292 1.2764 0.00%
2013-09-02 0 3.700 3.650 3.780 3.700 3.700 10,000 37,000 3.7000 1.276 1.259 1.304 1.276 1.276 28,988 1.2764 -1.33%
2013-08-30 0 3.750 3.630 3.780 3.750 3.750 5,000 18,750 3.7500 1.294 1.252 1.304 1.294 1.294 14,494 1.2936 -0.27%
2013-08-29 0 3.760 3.630 3.760 3.780 3.780 1,000 3,780 3.7800 1.297 1.252 1.297 1.304 1.304 2,899 1.3040 3.58%
2013-08-28 0 3.630 3.620 3.990 - - 0 0 - 1.252 1.249 1.376 - - 0 - 0.00%
2013-08-27 0 3.630 3.630 3.770 3.620 3.630 21,000 76,410 3.6386 1.252 1.252 1.301 1.249 1.252 60,875 1.2552 -0.82%
2013-08-26 0 3.660 3.650 3.770 - - 0 0 - 1.263 1.259 1.301 - - 0 - 0.00%
2013-08-23 0 3.660 3.660 3.780 3.660 3.670 90,000 329,700 3.6633 1.263 1.263 1.304 1.263 1.266 260,893 1.2637 0.27%
2013-08-22 0 3.650 3.650 3.880 3.600 3.700 31,000 114,220 3.6845 1.259 1.259 1.338 1.242 1.276 89,863 1.2710 -3.18%
2013-08-21 0 3.770 3.700 3.880 - - 0 0 - 1.301 1.276 1.338 - - 0 - 0.00%
2013-08-20 0 3.770 3.700 3.880 - - 0 0 - 1.301 1.276 1.338 - - 0 - 0.00%
2013-08-19 0 3.770 3.770 3.880 3.710 3.800 11,000 41,710 3.7918 1.301 1.301 1.338 1.280 1.311 31,887 1.3081 -0.26%
2013-08-16 0 3.780 3.780 3.880 3.700 3.800 93,000 346,900 3.7301 1.304 1.304 1.338 1.276 1.311 269,590 1.2868 0.80%
2013-08-15 0 3.750 3.750 3.850 3.750 3.780 71,000 267,500 3.7676 1.294 1.294 1.328 1.294 1.304 205,816 1.2997 -0.53%
2013-08-13 0 3.770 3.770 3.880 3.770 3.780 22,000 83,140 3.7791 1.301 1.301 1.338 1.301 1.304 63,774 1.3037 0.27%
2013-08-12 0 3.760 3.750 3.880 3.760 3.760 3,000 11,280 3.7600 1.297 1.294 1.338 1.297 1.297 8,696 1.2971 -1.05%
2013-08-09 0 3.800 3.790 3.800 3.800 3.800 5,000 19,000 3.8000 1.311 1.307 1.311 1.311 1.311 14,494 1.3109 0.53%
2013-08-08 0 3.780 3.780 3.800 3.700 3.850 34,000 129,290 3.8026 1.304 1.304 1.311 1.276 1.328 98,560 1.3118 -0.79%
2013-08-07 0 3.810 3.810 3.920 3.810 3.810 11,000 41,910 3.8100 1.314 1.314 1.352 1.314 1.314 31,887 1.3143 -0.26%
2013-08-06 0 3.820 3.820 3.930 3.810 3.850 22,000 84,430 3.8377 1.318 1.318 1.356 1.314 1.328 63,774 1.3239 -1.55%
2013-08-05 0 3.880 3.810 3.900 3.880 3.880 5,000 19,400 3.8800 1.338 1.314 1.345 1.338 1.338 14,494 1.3385 1.57%
2013-08-02 0 3.820 3.820 3.900 3.780 3.900 60,000 229,810 3.8302 1.318 1.318 1.345 1.304 1.345 173,929 1.3213 -2.05%
2013-08-01 0 3.900 3.850 3.900 - - 0 0 - 1.345 1.328 1.345 - - 0 - 0.00%
2013-07-31 0 3.900 3.900 3.920 3.840 3.840 5,000 19,200 3.8400 1.345 1.345 1.352 1.325 1.325 14,494 1.3247 1.04%
2013-07-30 0 3.860 3.840 3.930 3.840 3.860 4,000 15,380 3.8450 1.332 1.325 1.356 1.325 1.332 11,595 1.3264 -0.26%
2013-07-29 0 3.870 3.830 3.870 - - 0 0 - 1.335 1.321 1.335 - - 0 - 0.00%
2013-07-26 0 3.870 3.860 3.900 3.850 3.880 23,000 89,240 3.8800 1.335 1.332 1.345 1.328 1.338 66,673 1.3385 1.04%
2013-07-25 0 3.830 3.810 3.900 3.810 3.900 20,000 77,500 3.8750 1.321 1.314 1.345 1.314 1.345 57,976 1.3368 0.52%
2013-07-24 0 3.810 3.810 3.880 3.810 3.890 11,000 42,710 3.8827 1.314 1.314 1.338 1.314 1.342 31,887 1.3394 0.00%
2013-07-23 0 3.810 3.810 3.910 3.770 3.770 18,000 67,860 3.7700 1.314 1.314 1.349 1.301 1.301 52,179 1.3005 -1.04%
2013-07-22 0 3.850 3.750 3.910 - - 0 0 - 1.328 1.294 1.349 - - 0 - 0.00%
2013-07-19 0 3.850 3.850 3.900 3.800 3.850 23,000 87,550 3.8065 1.328 1.328 1.345 1.311 1.328 66,673 1.3131 0.00%
2013-07-18 0 3.850 3.810 3.850 3.850 3.850 5,000 19,250 3.8500 1.328 1.314 1.328 1.328 1.328 14,494 1.3281 0.00%
2013-07-17 0 3.850 3.850 3.900 - - 0 0 - 1.328 1.328 1.345 - - 0 - 0.52%
2013-07-16 0 3.830 3.830 3.980 3.810 3.900 31,300 120,478 3.8491 1.321 1.321 1.373 1.314 1.345 90,733 1.3278 -1.79%
2013-07-15 0 3.900 3.900 4.000 3.780 3.900 7,000 26,810 3.8300 1.345 1.345 1.380 1.304 1.345 20,292 1.3212 0.52%
2013-07-12 0 3.880 3.800 3.880 3.760 3.960 16,000 62,310 3.8944 1.338 1.311 1.338 1.297 1.366 46,381 1.3434 -1.02%
2013-07-11 0 3.920 3.820 3.920 3.900 3.960 11,080 43,260 3.9043 1.352 1.318 1.352 1.345 1.366 32,119 1.3469 0.51%
2013-07-10 0 3.900 3.800 3.980 - - 0 0 - 1.345 1.311 1.373 - - 0 - 0.00%
2013-07-09 0 3.900 3.800 4.000 - - 0 0 - 1.345 1.311 1.380 - - 0 - 0.00%
2013-07-08 0 3.900 3.770 3.980 3.900 3.900 5,000 19,500 3.9000 1.345 1.301 1.373 1.345 1.345 14,494 1.3454 1.30%
2013-07-05 0 3.850 3.800 3.930 - - 0 0 - 1.328 1.311 1.356 - - 0 - 0.00%
2013-07-04 0 3.850 3.800 3.900 - - 0 0 - 1.328 1.311 1.345 - - 0 - 0.00%
2013-07-03 0 3.850 3.850 3.860 3.780 3.850 47,000 178,570 3.7994 1.328 1.328 1.332 1.304 1.328 136,244 1.3107 -1.03%
2013-07-02 0 3.890 3.850 3.890 3.750 3.890 31,000 117,830 3.8010 1.342 1.328 1.342 1.294 1.342 89,863 1.3112 -0.77%
2013-06-28 0 3.920 3.860 3.920 3.900 3.920 10,000 39,040 3.9040 1.352 1.332 1.352 1.345 1.352 28,988 1.3468 -1.26%
2013-06-27 0 3.970 3.860 3.970 3.830 3.980 122,000 471,710 3.8665 1.370 1.332 1.370 1.321 1.373 353,655 1.3338 1.28%
2013-06-26 0 3.920 3.900 3.950 3.860 3.920 43,000 166,700 3.8767 1.352 1.345 1.363 1.332 1.352 124,649 1.3374 0.51%
2013-06-25 0 3.900 3.860 3.900 3.760 3.900 24,500 93,460 3.8147 1.345 1.332 1.345 1.297 1.345 71,021 1.3160 1.83%
2013-06-24 0 3.830 3.830 3.900 3.830 3.900 113,000 435,760 3.8563 1.321 1.321 1.345 1.321 1.345 327,566 1.3303 -1.79%
2013-06-21 0 3.900 3.800 3.900 - - 0 0 - 1.345 1.311 1.345 - - 0 - 0.00%
2013-06-20 0 3.900 3.850 3.900 - - 0 0 - 1.345 1.328 1.345 - - 0 - -0.26%
2013-06-19 0 3.910 3.900 3.980 3.900 3.950 38,000 148,940 3.9195 1.349 1.345 1.373 1.345 1.363 110,155 1.3521 -1.01%
2013-06-18 0 3.950 3.900 3.950 3.900 3.950 164,000 643,520 3.9239 1.363 1.345 1.363 1.345 1.363 475,405 1.3536 0.25%
2013-06-17 0 3.940 3.940 3.990 3.930 3.950 37,000 145,670 3.9370 1.359 1.359 1.376 1.356 1.363 107,256 1.3582 0.00%
2013-06-14 0 3.940 3.940 3.960 3.930 3.950 115,000 452,320 3.9332 1.359 1.359 1.366 1.356 1.363 333,364 1.3568 0.25%
2013-06-13 0 3.930 3.930 3.950 3.900 4.000 174,000 683,330 3.9272 1.356 1.356 1.363 1.345 1.380 504,393 1.3548 0.51%
2013-06-11 0 3.910 3.860 3.960 3.860 3.910 32,000 124,820 3.9006 1.349 1.332 1.366 1.332 1.349 92,762 1.3456 0.00%
2013-06-10 0 3.910 3.910 3.990 3.890 3.910 106,000 413,800 3.9038 1.349 1.349 1.376 1.342 1.349 307,274 1.3467 0.26%
2013-06-07 0 3.900 3.900 3.990 3.900 3.900 30,000 117,000 3.9000 1.345 1.345 1.376 1.345 1.345 86,964 1.3454 0.00%
2013-06-06 0 3.900 3.900 3.920 3.870 3.900 70,000 271,290 3.8756 1.345 1.345 1.352 1.335 1.345 202,917 1.3370 -0.26%
2013-06-05 0 3.910 3.900 3.910 3.910 3.970 100,000 394,690 3.9469 1.349 1.345 1.349 1.349 1.370 289,881 1.3616 -1.01%
2013-06-04 0 3.950 3.950 3.990 3.930 3.950 36,000 141,780 3.9383 1.363 1.363 1.376 1.356 1.363 104,357 1.3586 -1.25%
2013-06-03 0 4.000 3.950 3.960 3.960 4.050 114,660 459,507 4.0076 1.380 1.363 1.366 1.366 1.397 332,378 1.3825 -0.50%
2013-05-31 0 4.020 4.010 4.050 4.020 4.050 114,000 460,820 4.0423 1.387 1.383 1.397 1.387 1.397 330,465 1.3945 -1.95%
2013-05-30 0 4.100 4.050 4.100 4.100 4.100 46,000 188,600 4.1000 1.414 1.397 1.414 1.414 1.414 133,345 1.4144 0.74%
2013-05-29 0 4.070 4.070 4.120 4.010 4.100 88,000 358,370 4.0724 1.404 1.404 1.421 1.383 1.414 255,096 1.4048 -1.93%
2013-05-28 0 4.150 4.120 4.150 4.000 4.150 491,000 1,997,660 4.0686 1.432 1.421 1.432 1.380 1.432 1,423,317 1.4035 3.75%
2013-05-27 0 4.000 3.950 4.000 3.990 4.000 136,000 543,860 3.9990 1.380 1.363 1.380 1.376 1.380 394,239 1.3795 2.30%
2013-05-24 0 3.910 3.910 3.990 - - 0 0 - 1.349 1.349 1.376 - - 0 - 0.26%
2013-05-23 0 3.900 3.900 3.970 3.900 3.910 51,000 199,130 3.9045 1.345 1.345 1.370 1.345 1.349 147,839 1.3469 -2.26%
2013-05-22 0 3.990 3.930 3.990 3.920 3.990 52,000 206,430 3.9698 1.376 1.356 1.376 1.352 1.376 150,738 1.3695 0.25%
2013-05-21 0 3.980 3.930 3.980 3.930 3.980 26,000 102,480 3.9415 1.373 1.356 1.373 1.356 1.373 75,369 1.3597 -0.25%
2013-05-20 0 3.990 3.940 3.990 3.930 3.990 345,300 1,364,303 3.9511 1.376 1.359 1.376 1.356 1.376 1,000,960 1.3630 0.25%
2013-05-16 0 3.980 3.940 3.980 3.940 3.980 69,000 272,690 3.9520 1.373 1.359 1.373 1.359 1.373 200,018 1.3633 0.00%
2013-05-15 0 3.980 3.980 3.990 3.960 3.980 11,500 45,535 3.9596 1.373 1.373 1.376 1.366 1.373 33,336 1.3659 -0.25%
2013-05-14 0 3.990 3.950 3.990 - - 0 0 - 1.376 1.363 1.376 - - 0 - 0.00%
2013-05-13 0 3.990 3.960 3.990 3.950 3.990 35,000 138,530 3.9580 1.376 1.366 1.376 1.363 1.376 101,458 1.3654 2.31%
2013-05-10 0 3.900 3.900 3.960 3.900 3.900 30,000 117,000 3.9000 1.345 1.345 1.366 1.345 1.345 86,964 1.3454 -2.26%
2013-05-09 0 3.990 3.900 3.990 - - 0 0 - 1.376 1.345 1.376 - - 0 - 0.00%
2013-05-08 0 3.990 3.950 3.990 3.980 3.990 252,000 1,003,400 3.9817 1.376 1.363 1.376 1.373 1.376 730,501 1.3736 0.00%
2013-05-07 0 3.990 3.990 4.000 3.980 3.990 94,000 374,500 3.9840 1.376 1.376 1.380 1.373 1.376 272,488 1.3744 0.00%
2013-05-06 0 3.990 3.990 4.000 3.980 4.000 64,500 257,320 3.9895 1.376 1.376 1.380 1.373 1.380 186,973 1.3762 0.25%
2013-05-03 0 3.980 3.960 4.000 3.950 3.990 116,000 461,670 3.9799 1.373 1.366 1.380 1.363 1.376 336,262 1.3729 -0.25%
2013-05-02 0 3.990 3.920 3.990 3.900 3.990 99,000 390,090 3.9403 1.376 1.352 1.376 1.345 1.376 286,983 1.3593 0.76%
2013-04-30 0 3.960 3.910 3.960 3.910 3.980 61,000 240,450 3.9418 1.366 1.349 1.366 1.349 1.373 176,828 1.3598 1.02%
2013-04-29 0 3.920 3.910 3.980 3.920 3.920 4,000 15,690 3.9225 1.352 1.349 1.373 1.352 1.352 11,595 1.3531 -1.75%
2013-04-26 0 3.990 3.950 3.990 3.880 3.990 25,806 100,626 3.8993 1.376 1.363 1.376 1.338 1.376 74,807 1.3451 -0.25%
2013-04-25 0 4.000 3.890 4.000 3.800 4.000 655,320 2,565,992 3.9156 1.380 1.342 1.380 1.311 1.380 1,899,650 1.3508 3.09%
2013-04-24 0 3.880 3.800 3.920 3.800 3.900 92,125 357,150 3.8768 1.338 1.311 1.352 1.311 1.345 267,053 1.3374 0.00%
2013-04-23 0 3.880 3.780 3.880 - - 0 0 - 1.338 1.304 1.338 - - 0 - 0.00%
2013-04-22 0 3.880 3.820 3.880 3.850 3.880 31,000 119,870 3.8668 1.338 1.318 1.338 1.328 1.338 89,863 1.3339 1.57%
2013-04-19 0 3.820 3.800 3.840 3.810 3.880 16,246,500 61,434,370 3.7814 1.318 1.311 1.325 1.314 1.338 47,095,568 1.3045 1.06%
2013-04-18 0 3.780 3.750 3.790 3.750 3.800 490,000 1,856,600 3.7890 1.304 1.294 1.307 1.294 1.311 1,420,418 1.3071 -1.56%
2013-04-17 0 3.840 3.750 3.840 3.720 3.880 122,000 459,670 3.7678 1.325 1.294 1.325 1.283 1.338 353,655 1.2998 -0.52%
2013-04-16 0 3.860 3.830 3.950 3.800 3.900 391,000 1,500,800 3.8384 1.332 1.321 1.363 1.311 1.345 1,133,436 1.3241 0.26%
2013-04-15 0 3.850 3.830 3.920 3.840 3.910 351,300 1,359,236 3.8692 1.328 1.321 1.352 1.325 1.349 1,018,353 1.3347 -0.77%
2013-04-12 0 3.880 3.850 3.940 3.860 3.980 132,000 517,460 3.9202 1.338 1.328 1.359 1.332 1.373 382,643 1.3523 -1.77%
2013-04-11 0 3.950 3.920 3.990 3.830 3.950 127,000 495,120 3.8986 1.363 1.352 1.376 1.321 1.363 368,149 1.3449 3.40%
2013-04-10 0 3.820 3.810 3.970 3.820 4.000 94,000 372,120 3.9587 1.318 1.314 1.370 1.318 1.380 272,488 1.3656 1.06%
2013-04-09 0 3.780 3.780 3.900 3.750 3.810 164,320 620,764 3.7778 1.304 1.304 1.345 1.294 1.314 476,333 1.3032 1.89%
2013-04-08 0 3.710 3.710 3.740 3.700 3.730 425,000 1,581,830 3.7220 1.280 1.280 1.290 1.276 1.287 1,231,996 1.2840 -0.27%
2013-04-05 0 3.720 3.700 3.720 3.700 3.740 247,002 914,947 3.7042 1.283 1.276 1.283 1.276 1.290 716,013 1.2778 -0.53%
2013-04-03 0 3.740 3.730 3.740 3.700 3.750 93,000 347,400 3.7355 1.290 1.287 1.290 1.276 1.294 269,590 1.2886 1.08%
2013-04-02 0 3.700 3.700 3.730 3.700 3.700 29,000 107,300 3.7000 1.276 1.276 1.287 1.276 1.276 84,066 1.2764 0.00%
2013-03-28 0 3.700 3.700 3.800 3.700 3.700 126,000 466,200 3.7000 1.276 1.276 1.311 1.276 1.276 365,250 1.2764 -1.33%
2013-03-27 0 3.750 3.700 3.750 3.750 3.750 50,000 187,500 3.7500 1.294 1.276 1.294 1.294 1.294 144,941 1.2936 0.54%
2013-03-26 0 3.730 3.730 3.750 3.720 3.750 71,000 265,590 3.7407 1.287 1.287 1.294 1.283 1.294 205,816 1.2904 0.27%
2013-03-25 0 3.720 3.720 3.800 3.700 3.720 52,500 194,550 3.7057 1.283 1.283 1.311 1.276 1.283 152,188 1.2784 -0.80%
2013-03-22 0 3.750 3.750 3.790 3.700 3.750 373,000 1,383,250 3.7084 1.294 1.294 1.307 1.276 1.294 1,081,257 1.2793 1.35%
2013-03-21 0 3.700 3.700 3.750 3.600 3.750 59,000 219,900 3.7271 1.276 1.276 1.294 1.242 1.294 171,030 1.2857 0.00%
2013-03-20 0 3.700 3.700 3.800 3.700 3.750 18,500 68,875 3.7230 1.276 1.276 1.311 1.276 1.294 53,628 1.2843 0.00%
2013-03-19 0 3.700 3.700 3.750 3.650 3.700 219,000 809,800 3.6977 1.276 1.276 1.294 1.259 1.276 634,840 1.2756 0.00%
2013-03-18 0 3.700 3.700 3.730 3.700 3.750 171,000 634,700 3.7117 1.276 1.276 1.287 1.276 1.294 495,697 1.2804 -1.33%
2013-03-15 0 3.750 3.750 3.820 3.740 3.750 12,000 44,940 3.7450 1.294 1.294 1.318 1.290 1.294 34,786 1.2919 0.00%
2013-03-14 0 3.750 3.750 3.870 3.740 3.740 4,000 14,960 3.7400 1.294 1.294 1.335 1.290 1.290 11,595 1.2902 0.27%
2013-03-13 0 3.740 3.700 3.870 3.690 3.750 41,000 152,570 3.7212 1.290 1.276 1.335 1.273 1.294 118,851 1.2837 -1.06%
2013-03-12 0 3.780 3.750 3.870 3.760 3.780 32,000 120,720 3.7725 1.304 1.294 1.335 1.297 1.304 92,762 1.3014 0.80%
2013-03-11 0 3.750 3.750 3.800 3.750 3.800 20,000 75,500 3.7750 1.294 1.294 1.311 1.294 1.311 57,976 1.3023 -1.83%
2013-03-08 0 3.820 3.800 3.840 3.790 3.850 175,000 666,450 3.8083 1.318 1.311 1.325 1.307 1.328 507,292 1.3137 0.53%
2013-03-07 0 3.800 3.780 3.800 3.750 3.800 75,000 283,500 3.7800 1.311 1.304 1.311 1.294 1.311 217,411 1.3040 1.33%
2013-03-06 0 3.750 3.750 3.780 3.700 3.790 69,000 257,520 3.7322 1.294 1.294 1.304 1.276 1.307 200,018 1.2875 0.27%
2013-03-05 0 3.740 3.720 3.750 3.740 3.750 46,000 172,160 3.7426 1.290 1.283 1.294 1.290 1.294 133,345 1.2911 0.81%
2013-03-04 0 3.710 3.710 3.780 3.700 3.750 1,035,000 3,873,310 3.7423 1.280 1.280 1.304 1.276 1.294 3,000,272 1.2910 -1.85%
2013-03-01 0 3.780 3.770 3.780 3.770 3.780 210,500 794,360 3.7737 1.304 1.301 1.304 1.301 1.304 610,200 1.3018 0.80%
2013-02-28 0 3.750 3.750 3.780 3.550 3.780 514,000 1,908,700 3.7134 1.294 1.294 1.304 1.225 1.304 1,489,990 1.2810 -0.27%
2013-02-27 0 3.760 3.760 3.820 3.720 3.760 101,000 376,340 3.7261 1.297 1.297 1.318 1.283 1.297 292,780 1.2854 0.53%
2013-02-26 0 3.740 3.740 3.820 3.740 3.750 30,000 112,340 3.7447 1.290 1.290 1.318 1.290 1.294 86,964 1.2918 -2.09%
2013-02-25 0 3.820 3.810 3.830 3.810 3.870 164,000 628,430 3.8319 1.318 1.314 1.321 1.314 1.335 475,405 1.3219 -2.05%
2013-02-22 0 3.900 3.880 3.930 3.850 4.010 315,000 1,231,220 3.9086 1.345 1.338 1.356 1.328 1.383 913,126 1.3484 -3.70%
2013-02-21 0 4.050 4.020 4.050 4.020 4.070 103,000 416,700 4.0456 1.397 1.387 1.397 1.387 1.404 298,578 1.3956 -1.46%
2013-02-20 0 4.110 4.060 4.140 - - 0 0 - 1.418 1.401 1.428 - - 0 - 0.00%
2013-02-19 0 4.110 4.060 4.110 4.060 4.150 191,500 781,920 4.0831 1.418 1.401 1.418 1.401 1.432 555,123 1.4086 -1.44%
2013-02-18 0 4.170 4.110 4.180 4.100 4.190 221,000 916,530 4.1472 1.439 1.418 1.442 1.414 1.445 640,638 1.4307 1.71%
2013-02-15 0 4.100 4.070 4.140 4.070 4.100 108,360 441,612 4.0754 1.414 1.404 1.428 1.404 1.414 314,115 1.4059 -0.97%
2013-02-14 0 4.140 4.100 4.170 4.100 4.160 376,000 1,546,060 4.1119 1.428 1.414 1.439 1.414 1.435 1,089,954 1.4185 0.98%
2013-02-08 0 4.100 4.060 4.130 4.050 4.100 57,000 232,150 4.0728 1.414 1.401 1.425 1.397 1.414 165,232 1.4050 -0.73%
2013-02-07 0 4.130 4.070 4.130 4.070 4.170 54,000 223,180 4.1330 1.425 1.404 1.425 1.404 1.439 156,536 1.4257 -0.96%
2013-02-06 0 4.170 4.150 4.190 4.150 4.240 43,000 178,930 4.1612 1.439 1.432 1.445 1.432 1.463 124,649 1.4355 0.48%
2013-02-05 0 4.150 4.130 4.170 4.150 4.280 127,000 534,580 4.2093 1.432 1.425 1.439 1.432 1.476 368,149 1.4521 -1.19%
2013-02-04 0 4.200 4.120 4.200 4.120 4.240 28,188 117,980 4.1855 1.449 1.421 1.449 1.421 1.463 81,712 1.4439 0.48%
2013-02-01 0 4.180 4.140 4.190 4.060 4.180 71,000 291,780 4.1096 1.442 1.428 1.445 1.401 1.442 205,816 1.4177 1.95%
2013-01-31 0 4.100 4.090 4.100 4.080 4.100 20,000 81,780 4.0890 1.414 1.411 1.414 1.407 1.414 57,976 1.4106 -0.49%
2013-01-30 0 4.120 4.100 4.120 4.080 4.120 148,000 607,750 4.1064 1.421 1.414 1.421 1.407 1.421 429,024 1.4166 1.23%
2013-01-29 0 4.070 4.060 4.090 4.050 4.080 136,000 553,560 4.0703 1.404 1.401 1.411 1.397 1.407 394,239 1.4041 0.00%
2013-01-28 0 4.070 4.070 4.120 4.060 4.100 54,000 220,580 4.0848 1.404 1.404 1.421 1.401 1.414 156,536 1.4091 -1.45%
2013-01-25 0 4.130 4.090 4.130 - - 0 0 - 1.425 1.411 1.425 - - 0 - -0.96%
2013-01-24 0 4.170 4.100 4.180 4.050 4.170 87,500 360,455 4.1195 1.439 1.414 1.442 1.397 1.439 253,646 1.4211 0.00%
2013-01-23 0 4.170 4.150 4.180 4.120 4.170 188,000 779,250 4.1449 1.439 1.432 1.442 1.421 1.439 544,977 1.4299 0.00%
2013-01-22 0 4.170 4.170 4.210 4.120 4.240 214,000 900,610 4.2085 1.439 1.439 1.452 1.421 1.463 620,346 1.4518 -0.24%
2013-01-21 0 4.180 4.130 4.180 4.130 4.220 128,508 539,318 4.1968 1.442 1.425 1.442 1.425 1.456 372,521 1.4478 0.24%
2013-01-18 0 4.170 4.130 4.210 4.170 4.220 98,000 410,870 4.1926 1.439 1.425 1.452 1.439 1.456 284,084 1.4463 0.00%
2013-01-17 0 4.170 4.150 4.180 4.100 4.200 283,000 1,171,150 4.1383 1.439 1.432 1.442 1.414 1.449 820,364 1.4276 1.21%
2013-01-16 0 4.120 4.120 4.130 4.060 4.190 230,000 947,310 4.1187 1.421 1.421 1.425 1.401 1.445 666,727 1.4208 1.23%
2013-01-15 0 4.070 4.050 4.070 4.060 4.170 125,000 510,700 4.0856 1.404 1.397 1.404 1.401 1.439 362,352 1.4094 -1.45%
2013-01-14 0 4.130 4.130 4.170 4.050 4.160 1,090,000 4,495,640 4.1244 1.425 1.425 1.439 1.397 1.435 3,159,706 1.4228 2.23%
2013-01-11 0 4.040 4.000 4.040 4.000 4.160 150,148 610,669 4.0671 1.394 1.380 1.394 1.380 1.435 435,251 1.4030 0.00%
2013-01-10 0 4.040 4.000 4.040 3.980 4.100 754,840 3,042,586 4.0308 1.394 1.380 1.394 1.373 1.414 2,188,140 1.3905 2.28%
2013-01-09 0 3.950 3.930 3.950 3.900 3.990 485,000 1,911,530 3.9413 1.363 1.356 1.363 1.345 1.376 1,405,924 1.3596 2.33%
2013-01-08 0 3.860 3.820 3.860 3.750 3.990 499,000 1,935,320 3.8784 1.332 1.318 1.332 1.294 1.376 1,446,508 1.3379 3.21%
2013-01-07 0 3.740 3.740 3.750 3.670 3.740 291,000 1,084,620 3.7272 1.290 1.290 1.294 1.266 1.290 843,555 1.2858 2.19%
2013-01-04 0 3.660 3.660 3.690 3.650 3.670 75,150 275,327 3.6637 1.263 1.263 1.273 1.259 1.266 217,846 1.2639 -1.08%
2013-01-03 0 3.700 3.690 3.700 3.660 3.700 100,000 369,390 3.6939 1.276 1.273 1.276 1.263 1.276 289,881 1.2743 0.00%
2013-01-02 0 3.700 3.680 3.700 3.600 3.700 352,000 1,291,490 3.6690 1.276 1.269 1.276 1.242 1.276 1,020,382 1.2657 2.21%
2012-12-31 0 3.620 3.600 3.620 3.560 3.620 40,000 143,600 3.5900 1.249 1.242 1.249 1.228 1.249 115,953 1.2384 0.00%
2012-12-28 0 3.620 3.620 3.630 3.620 3.660 125,400 456,308 3.6388 1.249 1.249 1.252 1.249 1.263 363,511 1.2553 0.00%
2012-12-27 0 3.620 3.570 3.620 - - 0 0 - 1.249 1.232 1.249 - - 0 - 0.00%
2012-12-24 0 3.620 3.550 3.630 3.620 3.620 30,000 108,600 3.6200 1.249 1.225 1.252 1.249 1.249 86,964 1.2488 1.12%
2012-12-21 0 3.580 3.550 3.600 3.580 3.580 10,000 35,800 3.5800 1.235 1.225 1.242 1.235 1.235 28,988 1.2350 0.28%
2012-12-20 0 3.570 3.560 3.650 3.570 3.570 50,000 178,500 3.5700 1.232 1.228 1.259 1.232 1.232 144,941 1.2315 -0.83%
2012-12-19 0 3.600 3.580 3.620 3.580 3.630 89,000 320,800 3.6045 1.242 1.235 1.249 1.235 1.252 257,994 1.2434 0.00%
2012-12-18 0 3.600 3.600 3.620 3.580 3.640 136,300 492,382 3.6125 1.242 1.242 1.249 1.235 1.256 395,108 1.2462 -0.55%
2012-12-17 0 3.620 3.620 3.660 3.570 3.700 111,000 402,090 3.6224 1.249 1.249 1.263 1.232 1.276 321,768 1.2496 -1.90%
2012-12-14 0 3.690 3.650 3.690 3.630 3.730 338,000 1,246,400 3.6876 1.273 1.259 1.273 1.252 1.287 979,799 1.2721 0.27%
2012-12-13 0 3.680 3.680 3.710 3.600 3.760 993,000 3,651,120 3.6769 1.269 1.269 1.280 1.242 1.297 2,878,521 1.2684 2.22%
2012-12-12 0 3.600 3.600 3.620 3.500 3.620 431,650 1,537,180 3.5612 1.242 1.242 1.249 1.207 1.249 1,251,273 1.2285 4.35%
2012-12-11 0 3.450 3.420 3.450 3.380 3.490 361,000 1,239,910 3.4347 1.190 1.180 1.190 1.166 1.204 1,046,472 1.1848 -0.29%
2012-12-10 0 3.460 3.460 3.470 3.380 3.450 287,000 973,130 3.3907 1.194 1.194 1.197 1.166 1.190 831,959 1.1697 2.06%
2012-12-07 0 3.390 3.390 3.450 3.380 3.440 364,900 1,242,166 3.4041 1.169 1.169 1.190 1.166 1.187 1,057,777 1.1743 0.30%
2012-12-06 0 3.380 3.380 3.450 3.380 3.500 389,000 1,335,710 3.4337 1.166 1.166 1.190 1.166 1.207 1,127,638 1.1845 -2.03%
2012-12-05 0 3.450 3.450 3.480 3.370 3.460 135,000 460,260 3.4093 1.190 1.190 1.200 1.163 1.194 391,340 1.1761 2.68%
2012-12-04 0 3.360 3.360 3.400 3.360 3.400 117,000 397,760 3.3997 1.159 1.159 1.173 1.159 1.173 339,161 1.1728 -1.18%
2012-12-03 0 3.400 3.400 3.410 3.350 3.410 219,765 746,749 3.3979 1.173 1.173 1.176 1.156 1.176 637,058 1.1722 1.49%
2012-11-30 0 3.350 3.340 3.400 3.340 3.400 317,000 1,062,110 3.3505 1.156 1.152 1.173 1.152 1.173 918,924 1.1558 -1.47%
2012-11-29 0 3.400 3.350 3.400 - - 0 0 - 1.173 1.156 1.173 - - 0 - 0.00%
2012-11-28 0 3.400 3.340 3.400 3.450 3.520 16,000 55,900 3.4938 1.173 1.152 1.173 1.190 1.214 46,381 1.2052 2.10%
2012-11-27 0 3.330 3.320 3.360 3.330 3.360 22,000 73,890 3.3586 1.149 1.145 1.159 1.149 1.159 63,774 1.1586 -1.19%
2012-11-26 0 3.370 3.300 3.370 3.350 3.370 49,000 164,360 3.3543 1.163 1.138 1.163 1.156 1.163 142,042 1.1571 2.12%
2012-11-23 0 3.300 3.300 3.350 3.250 3.300 55,000 181,300 3.2964 1.138 1.138 1.156 1.121 1.138 159,435 1.1371 0.61%
2012-11-22 0 3.280 3.280 3.350 3.280 3.280 11,000 36,080 3.2800 1.131 1.131 1.156 1.131 1.131 31,887 1.1315 0.00%
2012-11-21 0 3.280 3.280 3.320 3.200 3.280 31,000 100,400 3.2387 1.131 1.131 1.145 1.104 1.131 89,863 1.1173 1.55%
2012-11-20 0 3.230 3.230 3.250 3.160 3.320 50,000 162,180 3.2436 1.114 1.114 1.121 1.090 1.145 144,941 1.1189 -2.12%
2012-11-19 0 3.300 3.270 3.330 3.200 3.300 27,000 87,910 3.2559 1.138 1.128 1.149 1.104 1.138 78,268 1.1232 0.61%
2012-11-16 0 3.280 3.220 3.290 - - 0 0 - 1.131 1.111 1.135 - - 0 - 0.00%
2012-11-15 0 3.280 3.230 3.280 3.220 3.300 47,250 153,545 3.2496 1.131 1.114 1.131 1.111 1.138 136,969 1.1210 -3.24%
2012-11-14 0 3.390 3.290 3.390 3.280 3.460 49,000 162,450 3.3153 1.169 1.135 1.169 1.131 1.194 142,042 1.1437 2.11%
2012-11-13 0 3.320 3.200 3.460 - - 0 0 - 1.145 1.104 1.194 - - 0 - 0.00%
2012-11-12 0 3.320 3.210 3.380 - - 0 0 - 1.145 1.107 1.166 - - 0 - 0.00%
2012-11-09 0 3.320 3.240 3.450 - - 0 0 - 1.145 1.118 1.190 - - 0 - 0.00%
2012-11-08 0 3.320 3.300 3.320 3.320 3.380 52,000 173,900 3.3442 1.145 1.138 1.145 1.145 1.166 150,738 1.1537 -2.06%
2012-11-07 0 3.390 3.340 3.390 3.350 3.390 42,000 141,180 3.3614 1.169 1.152 1.169 1.156 1.169 121,750 1.1596 0.30%
2012-11-06 0 3.380 3.300 3.380 3.350 3.380 128,660 431,574 3.3544 1.166 1.138 1.166 1.156 1.166 372,961 1.1572 0.90%
2012-11-05 0 3.350 3.300 3.350 3.300 3.350 34,000 113,110 3.3268 1.156 1.138 1.156 1.138 1.156 98,560 1.1476 -0.59%
2012-11-02 0 3.370 3.360 3.380 3.270 3.380 55,520 186,218 3.3541 1.163 1.159 1.166 1.128 1.166 160,942 1.1570 1.51%
2012-11-01 0 3.320 3.260 3.320 3.320 3.320 46,000 152,720 3.3200 1.145 1.125 1.145 1.145 1.145 133,345 1.1453 -0.30%
2012-10-31 0 3.330 3.300 3.330 3.190 3.330 102,000 332,070 3.2556 1.149 1.138 1.149 1.100 1.149 295,679 1.1231 3.42%
2012-10-30 0 3.220 3.210 3.240 3.200 3.270 183,000 594,910 3.2509 1.111 1.107 1.118 1.104 1.128 530,483 1.1215 -1.53%
2012-10-29 0 3.270 3.270 3.280 3.260 3.330 287,000 943,250 3.2866 1.128 1.128 1.131 1.125 1.149 831,959 1.1338 -3.82%
2012-10-26 0 3.400 3.400 3.480 3.380 3.440 121,000 413,140 3.4144 1.173 1.173 1.200 1.166 1.187 350,756 1.1779 -2.30%
2012-10-25 0 3.480 3.480 3.550 3.460 3.500 111,500 388,780 3.4868 1.200 1.200 1.225 1.194 1.207 323,218 1.2028 -2.52%
2012-10-24 0 3.570 3.540 3.570 3.500 3.570 41,000 144,690 3.5290 1.232 1.221 1.232 1.207 1.232 118,851 1.2174 -0.28%
2012-10-22 0 3.580 3.530 3.580 3.590 3.680 31,000 111,470 3.5958 1.235 1.218 1.235 1.238 1.269 89,863 1.2404 -0.28%
2012-10-19 0 3.590 3.530 3.590 3.530 3.750 22,000 80,040 3.6382 1.238 1.218 1.238 1.218 1.294 63,774 1.2551 0.84%
2012-10-18 0 3.560 3.540 3.570 3.500 3.590 53,000 187,460 3.5370 1.228 1.221 1.232 1.207 1.238 153,637 1.2201 0.85%
2012-10-17 0 3.530 3.530 3.580 3.490 3.500 31,320 109,590 3.4990 1.218 1.218 1.235 1.204 1.207 90,791 1.2071 0.86%
2012-10-16 0 3.500 3.480 3.640 3.500 3.500 81,000 283,500 3.5000 1.207 1.200 1.256 1.207 1.207 234,804 1.2074 0.00%
2012-10-15 0 3.500 3.480 3.590 3.500 3.680 68,000 239,410 3.5207 1.207 1.200 1.238 1.207 1.269 197,119 1.2145 0.00%
2012-10-12 0 3.500 3.480 3.510 3.480 3.500 63,000 220,100 3.4937 1.207 1.200 1.211 1.200 1.207 182,625 1.2052 0.00%
2012-10-11 0 3.500 3.500 3.510 3.500 3.510 67,000 234,700 3.5030 1.207 1.207 1.211 1.207 1.211 194,220 1.2084 -0.57%
2012-10-10 0 3.520 3.500 3.520 3.450 3.520 177,000 615,190 3.4756 1.214 1.207 1.214 1.190 1.214 513,090 1.1990 1.15%
2012-10-09 0 3.480 3.490 3.510 3.480 3.670 262,000 922,340 3.5204 1.200 1.204 1.211 1.200 1.266 759,489 1.2144 -2.79%
2012-10-08 0 3.580 3.530 3.580 3.550 3.740 32,000 114,300 3.5719 1.235 1.218 1.235 1.225 1.290 92,762 1.2322 -2.45%
2012-10-05 0 3.700 3.540 3.700 3.450 3.790 217,000 774,610 3.5696 1.266 1.211 1.266 1.180 1.297 634,184 1.2214 7.56%
2012-10-04 0 3.440 3.440 3.510 3.410 3.530 67,320 231,931 3.4452 1.177 1.177 1.201 1.167 1.208 196,743 1.1789 -2.27%
2012-10-03 0 3.520 3.470 3.520 3.450 3.520 229,000 790,260 3.4509 1.204 1.187 1.204 1.180 1.204 669,255 1.1808 3.53%
2012-09-28 0 3.400 3.400 3.430 3.400 3.470 247,000 843,000 3.4130 1.163 1.163 1.174 1.163 1.187 721,860 1.1678 -0.58%
2012-09-27 0 3.420 3.400 3.420 3.420 3.500 271,000 930,480 3.4335 1.170 1.163 1.170 1.170 1.198 792,000 1.1748 -2.01%
2012-09-26 0 3.490 3.460 3.490 3.470 3.490 62,000 216,160 3.4865 1.194 1.184 1.194 1.187 1.194 181,196 1.1930 -1.69%
2012-09-25 0 3.550 3.550 3.580 3.530 3.570 125,000 442,400 3.5392 1.215 1.215 1.225 1.208 1.222 365,314 1.2110 -1.39%
2012-09-24 0 3.600 3.530 3.600 3.540 3.600 122,000 435,140 3.5667 1.232 1.208 1.232 1.211 1.232 356,546 1.2204 1.98%
2012-09-21 0 3.530 3.500 3.530 3.500 3.550 108,000 381,270 3.5303 1.208 1.198 1.208 1.198 1.215 315,631 1.2080 1.73%
2012-09-20 0 3.470 3.470 3.500 3.460 3.550 125,000 439,640 3.5171 1.187 1.187 1.198 1.184 1.215 365,314 1.2035 -1.98%
2012-09-19 0 3.540 3.520 3.540 3.390 3.640 761,000 2,674,100 3.5139 1.211 1.204 1.211 1.160 1.246 2,224,029 1.2024 4.73%
2012-09-18 0 3.380 3.320 3.390 3.250 3.390 1,207,000 4,008,470 3.3210 1.157 1.136 1.160 1.112 1.160 3,527,469 1.1364 4.00%
2012-09-17 0 3.250 3.250 3.290 3.240 3.290 1,284,695 4,188,094 3.2600 1.112 1.112 1.126 1.109 1.126 3,754,533 1.1155 -1.22%
2012-09-14 0 3.290 3.260 3.290 3.250 3.330 209,250 686,197 3.2793 1.126 1.115 1.126 1.112 1.139 611,535 1.1221 1.54%
2012-09-13 0 3.240 3.230 3.260 3.220 3.310 76,000 246,590 3.2446 1.109 1.105 1.115 1.102 1.133 222,111 1.1102 -1.22%
2012-09-12 0 3.280 3.220 3.280 3.200 3.280 119,000 384,380 3.2301 1.122 1.102 1.122 1.095 1.122 347,779 1.1052 2.50%
2012-09-11 0 3.200 3.170 3.200 3.200 3.200 5,000 16,000 3.2000 1.095 1.085 1.095 1.095 1.095 14,613 1.0949 -0.62%
2012-09-10 0 3.220 3.190 3.220 3.170 3.230 107,000 341,960 3.1959 1.102 1.092 1.102 1.085 1.105 312,708 1.0935 0.00%
2012-09-07 0 3.220 3.170 3.220 3.140 3.220 1,000,660 3,161,522 3.1594 1.102 1.085 1.102 1.074 1.102 2,924,438 1.0811 2.55%
2012-09-06 0 3.140 3.120 3.140 3.120 3.140 644,000 2,020,590 3.1376 1.074 1.068 1.074 1.068 1.074 1,882,096 1.0736 -0.95%
2012-09-05 0 3.170 3.170 3.190 3.120 3.170 558,000 1,753,250 3.1420 1.085 1.085 1.092 1.068 1.085 1,630,760 1.0751 -1.86%
2012-09-04 0 3.230 3.180 3.230 3.220 3.230 56,000 180,830 3.2291 1.105 1.088 1.105 1.102 1.105 163,661 1.1049 -0.92%
2012-09-03 0 3.260 3.220 3.260 3.180 3.260 236,000 757,990 3.2118 1.115 1.102 1.115 1.088 1.115 689,712 1.0990 3.82%
2012-08-31 0 3.140 3.140 3.190 3.130 3.140 195,675 612,719 3.1313 1.074 1.074 1.092 1.071 1.074 571,862 1.0714 0.64%
2012-08-30 0 3.120 3.120 3.150 3.120 3.120 760,000 2,371,200 3.1200 1.068 1.068 1.078 1.068 1.068 2,221,107 1.0676 -1.89%
2012-08-29 0 3.180 3.140 3.180 3.100 3.190 837,000 2,599,970 3.1063 1.088 1.074 1.088 1.061 1.092 2,446,140 1.0629 2.58%
2012-08-28 0 3.100 3.100 3.150 3.090 3.100 335,660 1,039,176 3.0959 1.061 1.061 1.078 1.057 1.061 980,969 1.0593 0.32%
2012-08-27 0 3.090 3.090 3.100 3.090 3.100 394,000 1,219,400 3.0949 1.057 1.057 1.061 1.057 1.061 1,151,469 1.0590 0.00%
2012-08-24 0 3.090 3.090 3.100 3.060 3.100 407,000 1,254,880 3.0832 1.057 1.057 1.061 1.047 1.061 1,189,461 1.0550 0.00%
2012-08-23 0 3.090 3.090 3.150 3.070 3.120 372,000 1,149,660 3.0905 1.057 1.057 1.078 1.050 1.068 1,087,173 1.0575 0.32%
2012-08-22 0 3.080 3.080 3.100 3.060 3.090 617,750 1,901,205 3.0776 1.054 1.054 1.061 1.047 1.057 1,805,380 1.0531 0.00%
2012-08-21 0 3.080 3.080 3.100 3.070 3.100 153,000 471,040 3.0787 1.054 1.054 1.061 1.050 1.061 447,144 1.0534 0.65%
2012-08-20 0 3.060 2.990 3.060 3.050 3.060 139,000 424,540 3.0542 1.047 1.023 1.047 1.044 1.047 406,229 1.0451 0.33%
2012-08-17 0 3.050 2.970 3.050 2.920 3.090 277,000 841,310 3.0372 1.044 1.016 1.044 0.999 1.057 809,535 1.0393 0.66%
2012-08-16 0 3.030 2.890 3.140 - - 0 0 - 1.037 0.989 1.074 - - 0 - 0.00%
2012-08-15 0 3.030 2.890 3.030 - - 0 0 - 1.037 0.989 1.037 - - 0 - 0.00%
2012-08-14 0 3.030 2.960 3.030 2.950 3.030 18,000 54,040 3.0022 1.037 1.013 1.037 1.009 1.037 52,605 1.0273 0.00%
2012-08-13 0 3.030 2.900 3.040 - - 0 0 - 1.037 0.992 1.040 - - 0 - 0.00%
2012-08-10 0 3.030 2.900 3.030 2.890 3.030 21,000 60,830 2.8967 1.037 0.992 1.037 0.989 1.037 61,373 0.9912 2.71%
2012-08-09 0 2.950 2.930 3.000 2.950 2.970 48,000 142,510 2.9690 1.009 1.003 1.027 1.009 1.016 140,280 1.0159 -1.34%
2012-08-08 0 2.990 2.990 3.010 2.970 3.000 105,000 313,000 2.9810 1.023 1.023 1.030 1.016 1.027 306,863 1.0200 -2.29%
2012-08-07 0 3.060 3.050 3.090 3.040 3.060 11,000 33,580 3.0527 1.047 1.044 1.057 1.040 1.047 32,148 1.0446 0.66%
2012-08-06 0 3.040 3.010 3.070 3.010 3.090 196,000 594,890 3.0352 1.040 1.030 1.050 1.030 1.057 572,812 1.0385 -3.49%
2012-08-03 0 3.150 2.960 3.150 - - 0 0 - 1.078 1.013 1.078 - - 0 - 0.00%
2012-08-02 0 3.150 2.960 3.180 - - 0 0 - 1.078 1.013 1.088 - - 0 - 0.00%
2012-08-01 0 3.150 3.040 3.150 - - 0 0 - 1.078 1.040 1.078 - - 0 - -1.56%
2012-07-31 0 3.200 3.010 3.200 3.100 3.200 10,000 31,100 3.1100 1.095 1.030 1.095 1.061 1.095 29,225 1.0642 3.23%
2012-07-30 0 3.100 3.100 3.150 3.100 3.200 44,750 140,362 3.1366 1.061 1.061 1.078 1.061 1.095 130,782 1.0732 -1.59%
2012-07-27 0 3.150 3.010 3.150 3.150 3.150 5,000 15,750 3.1500 1.078 1.030 1.078 1.078 1.078 14,613 1.0778 2.61%
2012-07-26 0 3.070 2.960 3.090 3.060 3.070 2,000 6,130 3.0650 1.050 1.013 1.057 1.047 1.050 5,845 1.0488 0.00%
2012-07-25 0 3.070 2.950 3.070 2.950 3.070 11,000 32,570 2.9609 1.050 1.009 1.050 1.009 1.050 32,148 1.0131 4.07%
2012-07-24 0 2.950 2.950 3.100 2.920 2.930 10,000 29,220 2.9220 1.009 1.009 1.061 0.999 1.003 29,225 0.9998 -6.35%
2012-07-23 0 3.150 3.000 3.150 3.150 3.150 2,000 6,300 3.1500 1.078 1.027 1.078 1.078 1.078 5,845 1.0778 0.96%
2012-07-20 0 3.120 3.080 3.230 2.980 3.120 5,000 15,220 3.0440 1.068 1.054 1.105 1.020 1.068 14,613 1.0416 -0.95%
2012-07-19 0 3.150 3.000 3.200 - - 0 0 - 1.078 1.027 1.095 - - 0 - 0.00%
2012-07-18 0 3.150 2.930 3.200 - - 0 0 - 1.078 1.003 1.095 - - 0 - 0.00%
2012-07-17 0 3.150 3.010 3.200 - - 0 0 - 1.078 1.030 1.095 - - 0 - 0.00%
2012-07-16 0 3.150 3.060 3.200 - - 0 0 - 1.078 1.047 1.095 - - 0 - 0.00%
2012-07-13 0 3.150 3.140 3.150 3.050 3.150 115,000 359,000 3.1217 1.078 1.074 1.078 1.044 1.078 336,089 1.0682 1.61%
2012-07-12 0 3.100 3.050 3.230 3.100 3.100 41,000 127,100 3.1000 1.061 1.044 1.105 1.061 1.061 119,823 1.0607 -1.59%
2012-07-11 0 3.150 3.120 3.150 3.150 3.190 114,000 360,820 3.1651 1.078 1.068 1.078 1.078 1.092 333,166 1.0830 -1.25%
2012-07-10 0 3.190 3.190 3.200 3.190 3.200 90,875 290,170 3.1931 1.092 1.092 1.095 1.092 1.095 265,583 1.0926 -0.31%
2012-07-09 0 3.200 3.200 3.270 3.200 3.200 28,000 89,600 3.2000 1.095 1.095 1.119 1.095 1.095 81,830 1.0949 -3.61%
2012-07-06 0 3.320 3.250 3.320 3.310 3.320 79,000 261,860 3.3147 1.136 1.112 1.136 1.133 1.136 230,878 1.1342 0.61%
2012-07-05 0 3.300 3.190 3.300 3.250 3.300 74,875 246,928 3.2979 1.129 1.092 1.129 1.112 1.129 218,823 1.1284 0.30%
2012-07-04 0 3.290 3.290 3.350 3.290 3.290 10,000 32,900 3.2900 1.126 1.126 1.146 1.126 1.126 29,225 1.1257 -1.20%
2012-07-03 0 3.330 3.290 3.310 3.190 3.350 452,000 1,481,170 3.2769 1.139 1.126 1.133 1.092 1.146 1,320,974 1.1213 4.72%
2012-06-29 0 3.180 3.180 3.200 3.080 3.230 476,900 1,519,447 3.1861 1.088 1.088 1.095 1.054 1.105 1,393,745 1.0902 1.60%
2012-06-28 0 3.130 3.090 3.130 3.060 3.180 460,000 1,426,290 3.1006 1.071 1.057 1.071 1.047 1.088 1,344,354 1.0609 3.30%
2012-06-27 0 3.030 3.030 3.050 2.960 3.040 116,000 351,440 3.0297 1.037 1.037 1.044 1.013 1.040 339,011 1.0367 1.00%
2012-06-26 0 3.000 2.960 3.000 3.000 3.000 88,000 264,000 3.0000 1.027 1.013 1.027 1.027 1.027 257,181 1.0265 0.33%
2012-06-25 0 2.990 2.950 3.000 2.950 2.990 196,000 581,380 2.9662 1.023 1.009 1.027 1.009 1.023 572,812 1.0150 1.36%
2012-06-22 0 2.950 2.900 2.950 2.930 2.950 158,000 464,300 2.9386 1.009 0.992 1.009 1.003 1.009 461,756 1.0055 -0.34%
2012-06-21 0 2.960 2.900 2.980 2.940 2.960 170,000 500,740 2.9455 1.013 0.992 1.020 1.006 1.013 496,827 1.0079 0.68%
2012-06-20 0 2.940 2.900 2.950 2.900 2.940 70,000 204,980 2.9283 1.006 0.992 1.009 0.992 1.006 204,576 1.0020 1.38%
2012-06-19 0 2.900 2.850 2.900 2.850 2.900 98,000 283,460 2.8924 0.992 0.975 0.992 0.975 0.992 286,406 0.9897 0.00%
2012-06-18 0 2.900 2.800 2.900 2.800 2.900 116,000 332,900 2.8698 0.992 0.958 0.992 0.958 0.992 339,011 0.9820 1.75%
2012-06-15 0 2.850 2.850 2.860 2.820 2.850 102,000 290,000 2.8431 0.975 0.975 0.979 0.965 0.975 298,096 0.9728 0.35%
2012-06-14 0 2.840 2.840 2.850 2.800 2.840 181,000 512,810 2.8332 0.972 0.972 0.975 0.958 0.972 528,974 0.9694 0.00%
2012-06-13 0 2.840 2.790 2.840 2.840 2.840 103,000 292,520 2.8400 0.972 0.955 0.972 0.972 0.972 301,018 0.9718 0.00%
2012-06-12 0 2.840 2.800 2.840 2.800 2.840 330,000 932,300 2.8252 0.972 0.958 0.972 0.958 0.972 964,428 0.9667 0.35%
2012-06-11 0 2.830 2.800 2.830 2.830 2.830 50,000 141,500 2.8300 0.968 0.958 0.968 0.968 0.968 146,125 0.9683 0.00%
2012-06-08 0 2.830 2.800 2.840 2.800 2.830 76,000 213,250 2.8059 0.968 0.958 0.972 0.958 0.968 222,111 0.9601 1.80%
2012-06-07 0 2.780 2.670 2.800 2.660 2.790 55,000 152,750 2.7773 0.951 0.914 0.958 0.910 0.955 160,738 0.9503 1.83%
2012-06-06 0 2.800 2.760 2.850 - - 0 0 - 0.934 0.921 0.951 - - 0 - 0.00%
2012-06-05 0 2.800 2.720 2.850 2.790 2.800 122,000 341,590 2.7999 0.934 0.907 0.951 0.931 0.934 365,688 0.9341 0.00%
2012-06-04 0 2.800 2.720 2.800 2.750 2.800 72,000 199,400 2.7694 0.934 0.907 0.934 0.917 0.934 215,816 0.9239 0.00%
2012-06-01 0 2.800 2.700 2.840 2.800 2.800 60,000 168,000 2.8000 0.934 0.901 0.947 0.934 0.934 179,847 0.9341 0.00%
2012-05-31 0 2.800 2.800 2.820 2.800 2.800 30,000 84,000 2.8000 0.934 0.934 0.941 0.934 0.934 89,923 0.9341 0.00%
2012-05-30 0 2.800 2.800 2.830 2.800 2.800 61,000 170,800 2.8000 0.934 0.934 0.944 0.934 0.934 182,844 0.9341 0.00%
2012-05-29 0 2.800 2.800 2.850 2.780 2.800 43,000 119,900 2.7884 0.934 0.934 0.951 0.927 0.934 128,890 0.9302 1.08%
2012-05-28 0 2.770 2.720 2.770 2.750 2.780 80,000 220,680 2.7585 0.924 0.907 0.924 0.917 0.927 239,796 0.9203 0.73%
2012-05-25 0 2.750 2.650 2.750 2.720 2.750 158,000 433,120 2.7413 0.917 0.884 0.917 0.907 0.917 473,596 0.9145 1.10%
2012-05-24 0 2.720 2.650 2.720 2.710 2.720 88,000 238,960 2.7155 0.907 0.884 0.907 0.904 0.907 263,775 0.9059 0.00%
2012-05-23 0 2.720 2.650 2.720 2.650 2.720 106,000 282,720 2.6672 0.907 0.884 0.907 0.884 0.907 317,729 0.8898 0.00%
2012-05-22 0 2.720 2.700 2.720 2.720 2.720 20,000 54,400 2.7200 0.907 0.901 0.907 0.907 0.907 59,949 0.9074 0.74%
2012-05-21 0 2.700 2.620 2.700 2.700 2.700 20,000 54,000 2.7000 0.901 0.874 0.901 0.901 0.901 59,949 0.9008 0.00%
2012-05-18 0 2.700 2.620 2.700 2.600 2.700 31,000 82,570 2.6635 0.901 0.874 0.901 0.867 0.901 92,921 0.8886 -1.10%
2012-05-17 0 2.730 2.680 2.760 2.730 2.740 29,000 79,260 2.7331 0.911 0.894 0.921 0.911 0.914 86,926 0.9118 -0.36%
2012-05-16 0 2.740 2.660 2.740 2.650 2.750 40,000 108,760 2.7190 0.914 0.887 0.914 0.884 0.917 119,898 0.9071 -0.36%
2012-05-15 0 2.750 2.700 2.750 2.750 2.750 105,000 288,750 2.7500 0.917 0.901 0.917 0.917 0.917 314,732 0.9174 0.00%
2012-05-14 0 2.750 2.710 2.750 2.750 2.750 20,000 55,000 2.7500 0.917 0.904 0.917 0.917 0.917 59,949 0.9174 0.00%
2012-05-11 0 2.750 2.710 2.750 2.700 2.780 78,000 212,700 2.7269 0.917 0.904 0.917 0.901 0.927 233,801 0.9097 -1.08%
2012-05-10 0 2.780 2.730 2.780 2.750 2.800 25,000 69,000 2.7600 0.927 0.911 0.927 0.917 0.934 74,936 0.9208 1.09%
2012-05-09 0 2.750 2.740 2.800 2.740 2.750 60,000 164,900 2.7483 0.917 0.914 0.934 0.914 0.917 179,847 0.9169 0.00%
2012-05-08 0 2.750 2.750 2.800 2.750 2.800 59,000 162,600 2.7559 0.917 0.917 0.934 0.917 0.934 176,849 0.9194 0.73%
2012-05-07 0 2.730 2.730 2.870 2.700 2.730 40,000 108,960 2.7240 0.911 0.911 0.957 0.901 0.911 119,898 0.9088 -1.44%
2012-05-04 0 2.770 2.760 2.820 2.770 2.780 40,000 111,100 2.7775 0.924 0.921 0.941 0.924 0.927 119,898 0.9266 -1.07%
2012-05-03 0 2.800 2.780 2.850 2.780 2.800 140,066 391,779 2.7971 0.934 0.927 0.951 0.927 0.934 419,840 0.9332 -1.41%
2012-05-02 0 2.840 2.810 2.940 2.760 2.840 28,000 78,530 2.8046 0.947 0.937 0.981 0.921 0.947 83,928 0.9357 2.90%
2012-04-30 0 2.760 2.750 2.820 2.720 2.760 124,000 340,300 2.7444 0.921 0.917 0.941 0.907 0.921 371,683 0.9156 0.36%
2012-04-27 0 2.750 2.750 2.830 2.750 2.750 20,000 55,000 2.7500 0.917 0.917 0.944 0.917 0.917 59,949 0.9174 -1.79%
2012-04-26 0 2.800 2.730 2.840 2.800 2.830 114,520 320,904 2.8022 0.934 0.911 0.947 0.934 0.944 343,267 0.9349 0.72%
2012-04-25 0 2.780 2.730 2.800 2.780 2.780 20,000 55,600 2.7800 0.927 0.911 0.934 0.927 0.927 59,949 0.9275 1.09%
2012-04-24 0 2.750 2.750 2.770 2.700 2.750 72,320 198,418 2.7436 0.917 0.917 0.924 0.901 0.917 216,775 0.9153 0.00%
2012-04-23 0 2.750 2.740 2.760 2.750 2.770 191,000 526,650 2.7573 0.917 0.914 0.921 0.917 0.924 572,512 0.9199 0.00%
2012-04-20 0 2.750 2.730 2.780 - - 0 0 - 0.917 0.911 0.927 - - 0 - 0.00%
2012-04-19 0 2.750 2.740 2.800 2.750 2.770 214,000 591,580 2.7644 0.917 0.914 0.934 0.917 0.924 641,453 0.9222 -1.79%
2012-04-18 0 2.800 2.760 2.800 2.750 2.800 265,000 732,000 2.7623 0.934 0.921 0.934 0.917 0.934 794,323 0.9215 0.00%
2012-04-17 0 2.800 2.700 2.800 2.700 2.800 265,000 730,140 2.7552 0.934 0.901 0.934 0.901 0.934 794,323 0.9192 4.48%
2012-04-16 0 2.680 2.680 2.770 2.600 2.730 117,000 311,710 2.6642 0.894 0.894 0.924 0.867 0.911 350,701 0.8888 -1.83%
2012-04-13 0 2.730 2.730 2.760 2.720 2.750 33,500 91,730 2.7382 0.911 0.911 0.921 0.907 0.917 100,414 0.9135 -2.50%
2012-04-12 0 2.800 2.710 2.800 - - 0 0 - 0.934 0.904 0.934 - - 0 - 0.00%
2012-04-11 0 2.800 2.680 2.830 - - 0 0 - 0.934 0.894 0.944 - - 0 - 0.00%
2012-04-10 0 2.800 2.680 2.800 2.800 2.800 130,000 364,000 2.8000 0.934 0.894 0.934 0.934 0.934 389,668 0.9341 0.00%
2012-04-05 0 2.800 2.760 2.800 2.680 2.870 43,000 119,160 2.7712 0.934 0.921 0.934 0.894 0.957 128,890 0.9245 -0.36%
2012-04-03 0 2.810 2.780 2.810 2.760 2.870 22,000 62,220 2.8282 0.937 0.927 0.937 0.921 0.957 65,944 0.9435 0.00%
2012-04-02 0 2.810 2.810 2.850 2.700 2.850 117,000 320,740 2.7414 0.937 0.937 0.951 0.901 0.951 350,701 0.9146 -1.40%
2012-03-30 0 2.850 2.790 2.850 2.840 2.850 157,000 447,230 2.8486 0.951 0.931 0.951 0.947 0.951 470,599 0.9503 0.00%
2012-03-29 0 2.850 2.850 2.860 2.850 2.910 131,000 373,710 2.8527 0.951 0.951 0.954 0.951 0.971 392,665 0.9517 0.00%
2012-03-28 0 2.850 2.850 2.890 2.850 2.930 65,000 185,850 2.8592 0.951 0.951 0.964 0.951 0.977 194,834 0.9539 -2.73%
2012-03-27 0 2.930 2.870 2.930 2.870 2.940 42,000 122,280 2.9114 0.977 0.957 0.977 0.957 0.981 125,893 0.9713 2.81%
2012-03-26 0 2.850 2.770 2.850 2.770 2.850 21,000 59,130 2.8157 0.951 0.924 0.951 0.924 0.951 62,946 0.9394 0.00%
2012-03-23 0 2.850 2.850 2.900 2.840 2.850 186,000 530,040 2.8497 0.951 0.951 0.967 0.947 0.951 557,525 0.9507 -0.35%
2012-03-22 0 2.860 2.850 2.860 - - 0 0 - 0.954 0.951 0.954 - - 0 - -0.69%
2012-03-21 0 2.880 2.850 2.880 2.840 2.910 237,000 678,940 2.8647 0.961 0.951 0.961 0.947 0.971 710,395 0.9557 0.35%
2012-03-20 0 2.870 2.850 2.870 2.760 2.870 1,186,000 3,358,270 2.8316 0.957 0.951 0.957 0.921 0.957 3,554,970 0.9447 4.36%
2012-03-19 0 2.750 2.740 2.750 2.740 2.760 139,000 381,590 2.7453 0.917 0.914 0.917 0.914 0.921 416,645 0.9159 0.00%
2012-03-16 0 2.750 2.740 2.770 2.710 2.750 21,000 57,550 2.7405 0.917 0.914 0.924 0.904 0.917 62,946 0.9143 -0.36%
2012-03-15 0 2.760 2.740 2.760 2.760 2.780 45,000 124,720 2.7716 0.921 0.914 0.921 0.921 0.927 134,885 0.9246 0.00%
2012-03-14 0 2.760 2.750 2.760 2.750 2.800 157,000 437,200 2.7847 0.921 0.917 0.921 0.917 0.934 470,599 0.9290 0.36%
2012-03-13 0 2.750 2.710 2.750 - - 0 0 - 0.917 0.904 0.917 - - 0 - 0.00%
2012-03-12 0 2.750 2.730 2.750 2.690 2.750 171,250 464,902 2.7148 0.917 0.911 0.917 0.897 0.917 513,313 0.9057 0.00%
2012-03-09 0 2.750 2.700 2.760 2.750 2.770 14,000 38,740 2.7671 0.917 0.901 0.921 0.917 0.924 41,964 0.9232 -0.36%
2012-03-08 0 2.760 2.700 2.760 2.700 2.760 64,000 174,040 2.7194 0.921 0.901 0.921 0.901 0.921 191,837 0.9072 2.22%
2012-03-07 0 2.700 2.690 2.710 2.700 2.700 112,000 302,400 2.7000 0.901 0.897 0.904 0.901 0.901 335,714 0.9008 -0.37%
2012-03-06 0 2.710 2.710 2.780 2.700 2.810 82,000 225,380 2.7485 0.904 0.904 0.927 0.901 0.937 245,791 0.9170 -4.58%
2012-03-05 0 2.840 2.820 2.860 2.800 2.890 111,000 312,930 2.8192 0.947 0.941 0.954 0.934 0.964 332,716 0.9405 2.53%
2012-03-02 0 2.770 2.780 2.800 2.750 2.810 308,000 856,610 2.7812 0.924 0.927 0.934 0.917 0.937 923,213 0.9279 0.73%
2012-03-01 0 2.750 2.740 2.780 2.740 2.770 42,000 116,010 2.7621 0.917 0.914 0.927 0.914 0.924 125,893 0.9215 -1.43%
2012-02-29 0 2.790 2.770 2.800 2.770 2.800 313,300 871,985 2.7832 0.931 0.924 0.934 0.924 0.934 939,100 0.9285 -0.36%
2012-02-28 0 2.800 2.800 2.850 2.800 2.800 50,000 140,000 2.8000 0.934 0.934 0.951 0.934 0.934 149,872 0.9341 -0.36%
2012-02-27 0 2.810 2.810 2.850 2.810 2.830 319,000 901,700 2.8266 0.937 0.937 0.951 0.937 0.944 956,185 0.9430 -2.77%
2012-02-24 0 2.890 2.860 2.900 2.860 2.890 50,000 143,600 2.8720 0.964 0.954 0.967 0.954 0.964 149,872 0.9581 0.00%
2012-02-23 0 2.890 2.870 2.890 2.900 2.900 62,000 179,800 2.9000 0.964 0.957 0.964 0.967 0.967 185,842 0.9675 0.70%
2012-02-22 0 2.870 2.850 2.890 2.810 2.960 354,348 1,018,623 2.8746 0.957 0.951 0.964 0.937 0.988 1,062,139 0.9590 -0.35%
2012-02-21 0 2.880 2.860 2.880 - - 0 0 - 0.961 0.954 0.961 - - 0 - 0.00%
2012-02-20 0 2.880 2.870 2.890 2.880 2.980 129,960 378,276 2.9107 0.961 0.957 0.964 0.961 0.994 389,548 0.9711 -0.69%
2012-02-17 0 2.900 2.870 2.910 2.880 2.950 112,300 325,586 2.8993 0.967 0.957 0.971 0.961 0.984 336,613 0.9672 1.40%
2012-02-16 0 2.860 2.850 2.890 2.860 2.900 188,000 542,770 2.8871 0.954 0.951 0.964 0.954 0.967 563,520 0.9632 -1.38%
2012-02-15 0 2.900 2.900 2.910 2.750 2.920 707,000 2,015,190 2.8503 0.967 0.967 0.971 0.917 0.974 2,119,194 0.9509 7.41%
2012-02-14 0 2.700 2.630 2.750 2.660 2.750 259,000 704,230 2.7190 0.901 0.877 0.917 0.887 0.917 776,338 0.9071 -0.37%
2012-02-13 0 2.710 2.670 2.710 2.710 2.710 10,000 27,100 2.7100 0.904 0.891 0.904 0.904 0.904 29,974 0.9041 1.50%
2012-02-10 0 2.670 2.670 2.720 2.670 2.730 35,000 95,250 2.7214 0.891 0.891 0.907 0.891 0.911 104,911 0.9079 -1.84%
2012-02-09 0 2.720 2.700 2.730 2.650 2.760 192,000 524,420 2.7314 0.907 0.901 0.911 0.884 0.921 575,510 0.9112 2.26%
2012-02-08 0 2.660 2.660 2.670 2.550 2.660 388,000 1,015,960 2.6185 0.887 0.887 0.891 0.851 0.887 1,163,009 0.8736 3.50%
2012-02-07 0 2.570 2.560 2.590 2.570 2.580 253,000 650,240 2.5701 0.857 0.854 0.864 0.857 0.861 758,354 0.8574 -0.77%
2012-02-06 0 2.590 2.570 2.590 2.520 2.590 427,000 1,098,890 2.5735 0.864 0.857 0.864 0.841 0.864 1,279,909 0.8586 1.97%
2012-02-03 0 2.540 2.540 2.550 2.460 2.570 90,000 226,410 2.5157 0.847 0.847 0.851 0.821 0.857 269,770 0.8393 2.42%
2012-02-02 0 2.480 2.460 2.480 2.390 2.480 475,000 1,164,640 2.4519 0.827 0.821 0.827 0.797 0.827 1,423,787 0.8180 4.64%
2012-02-01 0 2.370 2.360 2.390 2.370 2.410 148,000 351,420 2.3745 0.791 0.787 0.797 0.791 0.804 443,622 0.7922 -0.84%
2012-01-31 0 2.390 2.360 2.390 2.390 2.390 7,000 16,730 2.3900 0.797 0.787 0.797 0.797 0.797 20,982 0.7973 1.70%
2012-01-30 0 2.350 2.340 2.350 2.330 2.380 811,000 1,899,360 2.3420 0.784 0.781 0.784 0.777 0.794 2,430,928 0.7813 -1.67%
2012-01-27 0 2.390 2.330 2.390 2.320 2.390 1,354,000 3,160,910 2.3345 0.797 0.777 0.797 0.774 0.797 4,058,541 0.7788 3.46%
2012-01-26 0 2.310 2.300 2.380 2.310 2.350 456,000 1,054,140 2.3117 0.771 0.767 0.794 0.771 0.784 1,366,835 0.7712 0.00%
2012-01-20 0 2.310 2.300 2.320 2.200 2.320 1,056,000 2,390,490 2.2637 0.771 0.767 0.774 0.734 0.774 3,165,302 0.7552 3.59%
2012-01-19 0 2.230 2.220 2.230 2.220 2.300 1,029,000 2,304,270 2.2393 0.744 0.741 0.744 0.741 0.767 3,084,371 0.7471 0.45%
2012-01-18 0 2.220 2.200 2.220 2.210 2.230 283,000 627,430 2.2171 0.741 0.734 0.741 0.737 0.744 848,277 0.7397 -0.45%
2012-01-17 0 2.230 2.220 2.250 2.190 2.250 474,000 1,051,500 2.2184 0.744 0.741 0.751 0.731 0.751 1,420,789 0.7401 1.36%
2012-01-16 0 2.200 2.200 2.210 2.190 2.300 336,000 741,370 2.2065 0.734 0.734 0.737 0.731 0.767 1,007,142 0.7361 -4.35%
2012-01-13 0 2.300 2.300 2.320 2.300 2.320 292,000 674,700 2.3106 0.767 0.767 0.774 0.767 0.774 875,254 0.7709 -0.86%
2012-01-12 0 2.320 2.300 2.330 2.310 2.330 113,000 263,050 2.3279 0.774 0.767 0.777 0.771 0.777 338,711 0.7766 -0.43%
2012-01-11 0 2.330 2.320 2.350 2.310 2.330 21,000 48,710 2.3195 0.777 0.774 0.784 0.771 0.777 62,946 0.7738 -1.27%
2012-01-10 0 2.360 2.290 2.360 2.360 2.360 12,000 28,320 2.3600 0.787 0.764 0.787 0.787 0.787 35,969 0.7873 0.00%
2012-01-09 0 2.360 2.310 2.390 2.290 2.360 10,000 23,250 2.3250 0.787 0.771 0.797 0.764 0.787 29,974 0.7757 -1.67%
2012-01-06 0 2.400 2.240 2.400 2.410 2.410 10,000 24,100 2.4100 0.801 0.747 0.801 0.804 0.804 29,974 0.8040 3.45%
2012-01-05 0 2.320 2.290 2.320 2.320 2.320 40,000 92,800 2.3200 0.774 0.764 0.774 0.774 0.774 119,898 0.7740 0.00%
2012-01-04 0 2.320 2.320 2.390 2.290 2.290 3,000 6,870 2.2900 0.774 0.774 0.797 0.764 0.764 8,992 0.7640 -3.73%
2012-01-03 0 2.410 2.280 2.410 2.390 2.420 10,000 24,110 2.4110 0.804 0.761 0.804 0.797 0.807 29,974 0.8044 4.78%
2011-12-30 0 2.300 2.230 2.400 - - 0 0 - 0.767 0.744 0.801 - - 0 - 0.00%
2011-12-29 0 2.300 2.220 2.410 - - 0 0 - 0.767 0.741 0.804 - - 0 - 0.00%
2011-12-28 0 2.300 2.230 2.300 2.300 2.300 10,000 23,000 2.3000 0.767 0.744 0.767 0.767 0.767 29,974 0.7673 0.00%
2011-12-23 0 2.300 2.270 2.390 2.300 2.300 1,500 3,420 2.2800 0.767 0.757 0.797 0.767 0.767 4,496 0.7606 0.88%
2011-12-22 0 2.280 2.270 2.280 2.270 2.280 8,000 18,170 2.2713 0.761 0.757 0.761 0.757 0.761 23,980 0.7577 -0.44%
2011-12-21 0 2.290 2.260 2.300 2.260 2.350 95,000 217,520 2.2897 0.764 0.754 0.767 0.754 0.784 284,757 0.7639 0.44%
2011-12-20 0 2.280 2.210 2.290 2.170 2.280 191,255 429,543 2.2459 0.761 0.737 0.764 0.724 0.761 573,276 0.7493 0.00%
2011-12-19 0 2.280 2.250 2.290 2.250 2.300 102,000 231,030 2.2650 0.761 0.751 0.764 0.751 0.767 305,739 0.7556 -2.15%
2011-12-16 0 2.330 2.270 2.330 2.330 2.330 1,000 2,330 2.3300 0.777 0.757 0.777 0.777 0.777 2,997 0.7773 0.00%
2011-12-15 0 2.330 2.310 2.330 2.300 2.360 97,000 224,500 2.3144 0.777 0.771 0.777 0.767 0.787 290,752 0.7721 0.00%
2011-12-14 0 2.330 2.330 2.390 2.330 2.390 135,000 316,320 2.3431 0.777 0.777 0.797 0.777 0.797 404,655 0.7817 -2.92%
2011-12-13 0 2.400 2.350 2.400 2.350 2.400 204,000 482,280 2.3641 0.801 0.784 0.801 0.784 0.801 611,479 0.7887 0.42%
2011-12-12 0 2.390 2.390 2.460 2.390 2.450 132,000 321,130 2.4328 0.797 0.797 0.821 0.797 0.817 395,663 0.8116 -0.83%
2011-12-09 0 2.410 2.380 2.470 2.410 2.410 30,000 72,300 2.4100 0.804 0.794 0.824 0.804 0.804 89,923 0.8040 -2.82%
2011-12-08 0 2.480 2.400 2.480 2.360 2.480 76,000 183,510 2.4146 0.827 0.801 0.827 0.787 0.827 227,806 0.8056 2.06%
2011-12-07 0 2.430 2.430 2.490 2.350 2.420 174,000 416,900 2.3960 0.811 0.811 0.831 0.784 0.807 521,555 0.7993 1.25%
2011-12-06 0 2.400 2.400 2.440 2.380 2.390 87,000 207,150 2.3810 0.801 0.801 0.814 0.794 0.797 260,778 0.7944 -2.04%
2011-12-05 0 2.450 2.330 2.450 - - 0 0 - 0.817 0.777 0.817 - - 0 - -1.61%
2011-12-02 0 2.490 2.430 2.530 2.490 2.490 20,000 49,800 2.4900 0.831 0.811 0.844 0.831 0.831 59,949 0.8307 -1.97%
2011-12-01 0 2.540 2.440 2.540 2.440 2.620 127,000 314,620 2.4773 0.847 0.814 0.847 0.814 0.874 380,676 0.8265 0.79%
2011-11-30 0 2.520 2.400 2.520 2.400 2.520 90,000 218,570 2.4286 0.841 0.801 0.841 0.801 0.841 269,770 0.8102 5.44%
2011-11-29 0 2.390 2.310 2.390 - - 0 0 - 0.797 0.771 0.797 - - 0 - 0.00%
2011-11-28 0 2.390 2.310 2.390 2.330 2.400 71,000 166,210 2.3410 0.797 0.771 0.797 0.777 0.801 212,819 0.7810 1.27%
2011-11-25 0 2.360 2.360 2.400 2.350 2.410 62,664 148,443 2.3689 0.787 0.787 0.801 0.784 0.804 187,832 0.7903 -1.67%
2011-11-24 0 2.400 2.370 2.400 2.350 2.410 47,000 112,190 2.3870 0.801 0.791 0.801 0.784 0.804 140,880 0.7964 0.00%
2011-11-23 0 2.400 2.340 2.450 2.400 2.400 2,000 4,800 2.4000 0.801 0.781 0.817 0.801 0.801 5,995 0.8007 -2.44%
2011-11-22 0 2.460 2.360 2.460 2.340 2.500 14,000 33,640 2.4029 0.821 0.787 0.821 0.781 0.834 41,964 0.8016 0.00%
2011-11-21 0 2.460 2.330 2.460 - - 0 0 - 0.821 0.777 0.821 - - 0 - -0.40%
2011-11-18 0 2.470 2.330 2.470 2.460 2.470 20,000 49,150 2.4575 0.824 0.777 0.824 0.821 0.824 59,949 0.8199 0.00%
2011-11-17 0 2.470 2.330 2.470 - - 0 0 - 0.824 0.777 0.824 - - 0 - 0.00%
2011-11-16 0 2.470 2.290 2.480 - - 0 0 - 0.824 0.764 0.827 - - 0 - 0.00%
2011-11-15 0 2.470 2.330 2.470 - - 0 0 - 0.824 0.777 0.824 - - 0 - 0.00%
2011-11-14 0 2.470 2.390 2.470 2.470 2.470 12,000 29,640 2.4700 0.824 0.797 0.824 0.824 0.824 35,969 0.8240 0.00%
2011-11-11 0 2.470 2.330 2.470 - - 2,000 4,600 2.3000 0.824 0.777 0.824 - - 5,995 0.7673 -0.80%
2011-11-10 0 2.490 2.320 2.490 2.320 2.490 12,000 28,200 2.3500 0.831 0.774 0.831 0.774 0.831 35,969 0.7840 1.22%
2011-11-09 0 2.460 2.450 2.480 2.450 2.460 110,000 269,630 2.4512 0.821 0.817 0.827 0.817 0.821 329,719 0.8178 0.00%
2011-11-08 0 2.460 2.460 2.500 2.460 2.500 86,000 212,400 2.4698 0.821 0.821 0.834 0.821 0.834 257,780 0.8240 0.00%
2011-11-07 0 2.460 2.450 2.500 2.450 2.460 27,000 66,290 2.4552 0.821 0.817 0.834 0.817 0.821 80,931 0.8191 -1.99%
2011-11-04 0 2.510 2.450 2.540 2.510 2.510 98,000 245,980 2.5100 0.837 0.817 0.847 0.837 0.837 293,750 0.8374 3.29%
2011-11-03 0 2.430 2.430 2.480 2.430 2.480 376,000 915,210 2.4341 0.811 0.811 0.827 0.811 0.827 1,127,039 0.8120 -1.22%
2011-11-02 0 2.460 2.450 2.490 2.400 2.460 530,960 1,295,875 2.4406 0.821 0.817 0.831 0.801 0.821 1,591,524 0.8142 -0.81%
2011-11-01 0 2.480 2.470 2.520 2.470 2.520 154,000 383,750 2.4919 0.827 0.824 0.841 0.824 0.841 461,607 0.8313 -2.36%
2011-10-31 0 2.540 2.530 2.540 2.540 2.600 124,000 316,320 2.5510 0.847 0.844 0.847 0.847 0.867 371,683 0.8510 0.79%
2011-10-28 0 2.520 2.520 2.540 2.450 2.550 152,500 384,250 2.5197 0.841 0.841 0.847 0.817 0.851 457,110 0.8406 2.02%
2011-10-27 0 2.470 2.450 2.470 2.350 2.510 498,000 1,221,330 2.4525 0.824 0.817 0.824 0.784 0.837 1,492,728 0.8182 7.39%
2011-10-26 0 2.300 2.290 2.350 2.260 2.300 19,000 43,640 2.2968 0.767 0.764 0.784 0.754 0.767 56,951 0.7663 0.00%
2011-10-25 0 2.300 2.300 2.320 2.290 2.320 139,000 320,960 2.3091 0.767 0.767 0.774 0.764 0.774 416,645 0.7703 -0.43%
2011-10-24 0 2.310 2.310 2.450 2.290 2.300 124,000 284,980 2.2982 0.771 0.771 0.817 0.764 0.767 371,683 0.7667 1.32%
2011-10-21 0 2.280 2.280 2.330 2.270 2.270 10,000 22,700 2.2700 0.761 0.761 0.777 0.757 0.757 29,974 0.7573 -0.87%
2011-10-20 0 2.300 2.270 2.300 2.270 2.300 365,000 835,650 2.2895 0.767 0.757 0.767 0.757 0.767 1,094,068 0.7638 0.00%
2011-10-19 0 2.300 2.300 2.310 2.270 2.300 38,000 86,960 2.2884 0.767 0.767 0.771 0.757 0.767 113,903 0.7635 2.68%
2011-10-18 0 2.240 2.230 2.260 2.240 2.310 408,000 936,280 2.2948 0.747 0.744 0.754 0.747 0.771 1,222,958 0.7656 -4.68%
2011-10-17 0 2.350 2.350 2.370 2.300 2.360 92,000 213,220 2.3176 0.784 0.784 0.791 0.767 0.787 275,765 0.7732 1.73%
2011-10-14 0 2.310 2.310 2.340 2.210 2.360 814,000 1,880,040 2.3096 0.771 0.771 0.781 0.737 0.787 2,439,920 0.7705 0.00%
2011-10-13 0 2.310 2.290 2.310 2.250 2.320 793,000 1,829,170 2.3066 0.771 0.764 0.771 0.751 0.774 2,376,974 0.7695 5.00%
2011-10-12 0 2.200 2.200 2.220 2.100 2.250 1,019,000 2,219,740 2.1784 0.734 0.734 0.741 0.701 0.751 3,054,397 0.7267 4.27%
2011-10-11 0 2.110 2.090 2.110 2.020 2.150 894,000 1,853,850 2.0737 0.704 0.697 0.704 0.674 0.717 2,679,716 0.6918 4.46%
2011-10-10 0 2.020 1.990 2.020 1.980 2.050 804,000 1,609,210 2.0015 0.674 0.664 0.674 0.661 0.684 2,409,946 0.6677 -1.46%
2011-10-07 0 2.050 2.050 2.060 2.000 2.070 1,987,010 4,001,230 2.0137 0.684 0.684 0.687 0.667 0.691 5,955,954 0.6718 1.49%
2011-10-06 0 2.020 1.990 2.030 1.920 2.040 858,000 1,685,940 1.9650 0.674 0.664 0.677 0.641 0.681 2,571,808 0.6555 1.51%
2011-10-04 0 1.990 1.990 2.010 1.970 2.080 1,521,000 3,044,310 2.0015 0.664 0.664 0.671 0.657 0.694 4,559,114 0.6677 -7.44%
2011-10-03 0 2.150 2.150 2.180 2.000 2.200 578,000 1,233,610 2.1343 0.717 0.717 0.727 0.667 0.734 1,732,523 0.7120 -2.71%
2011-09-30 0 2.210 2.200 2.230 2.110 2.250 1,068,000 2,345,560 2.1962 0.737 0.734 0.744 0.704 0.751 3,201,272 0.7327 0.00%
2011-09-28 0 2.210 2.210 2.250 2.150 2.210 155,000 338,090 2.1812 0.737 0.737 0.751 0.717 0.737 464,604 0.7277 -1.78%
2011-09-27 0 2.250 2.220 2.270 2.180 2.250 86,000 193,130 2.2457 0.751 0.741 0.757 0.727 0.751 257,780 0.7492 5.14%
2011-09-26 0 2.140 2.140 2.180 2.120 2.250 222,000 481,530 2.1691 0.714 0.714 0.727 0.707 0.751 665,433 0.7236 -6.14%
2011-09-23 0 2.280 2.280 2.440 2.150 2.300 511,000 1,138,180 2.2274 0.761 0.761 0.814 0.717 0.767 1,531,695 0.7431 -2.56%
2011-09-22 0 2.340 2.330 2.340 2.320 2.420 276,000 651,010 2.3587 0.781 0.777 0.781 0.774 0.807 827,295 0.7869 -6.40%
2011-09-21 0 2.500 2.500 2.520 2.470 2.540 303,500 757,860 2.4971 0.834 0.834 0.841 0.824 0.847 909,725 0.8331 -0.79%
2011-09-20 0 2.520 2.520 2.540 2.500 2.600 405,000 1,021,610 2.5225 0.841 0.841 0.847 0.834 0.867 1,213,965 0.8415 -4.18%
2011-09-19 0 2.630 2.630 2.660 2.600 2.690 173,000 459,230 2.6545 0.877 0.877 0.887 0.867 0.897 518,558 0.8856 -3.66%
2011-09-16 0 2.730 2.730 2.800 2.720 2.760 174,000 477,920 2.7467 0.911 0.911 0.934 0.907 0.921 521,555 0.9163 0.74%
2011-09-15 0 2.710 2.710 2.760 2.690 2.730 107,000 289,350 2.7042 0.904 0.904 0.921 0.897 0.911 320,727 0.9022 -1.45%
2011-09-14 0 2.750 2.750 2.800 2.650 2.800 157,000 429,610 2.7364 0.917 0.917 0.934 0.884 0.934 470,599 0.9129 -1.79%
2011-09-12 0 2.800 2.780 2.800 2.750 2.870 477,000 1,330,130 2.7885 0.934 0.927 0.934 0.917 0.957 1,429,781 0.9303 -2.10%
2011-09-09 0 2.860 2.790 2.870 2.840 2.880 258,000 740,530 2.8703 0.954 0.931 0.957 0.947 0.961 773,341 0.9576 5.93%
2011-09-08 0 2.700 2.680 2.840 - - 0 0 - 0.901 0.894 0.947 - - 0 - 0.00%
2011-09-07 0 2.700 2.700 2.770 2.660 2.700 163,000 438,270 2.6888 0.901 0.901 0.924 0.887 0.901 488,584 0.8970 2.27%
2011-09-06 0 2.640 2.640 2.690 2.630 2.670 313,000 827,190 2.6428 0.881 0.881 0.897 0.877 0.891 938,200 0.8817 -2.94%
2011-09-05 0 2.720 2.720 2.770 2.720 2.750 116,000 317,290 2.7353 0.907 0.907 0.924 0.907 0.917 347,704 0.9125 -2.51%
2011-09-02 0 2.790 2.790 2.830 2.750 2.830 100,000 279,910 2.7991 0.931 0.931 0.944 0.917 0.944 299,745 0.9338 -2.11%
2011-09-01 0 2.850 2.800 2.850 2.830 2.900 421,000 1,205,900 2.8644 0.951 0.934 0.951 0.944 0.967 1,261,924 0.9556 2.52%
2011-08-31 0 2.780 2.770 2.780 2.750 2.780 199,000 549,150 2.7595 0.927 0.924 0.927 0.917 0.927 596,492 0.9206 1.83%
2011-08-30 0 2.730 2.710 2.790 2.670 2.820 186,000 505,810 2.7194 0.911 0.904 0.931 0.891 0.941 557,525 0.9072 -2.50%
2011-08-29 0 2.800 2.660 2.800 2.800 2.800 4,100 11,461 2.7954 0.934 0.887 0.934 0.934 0.934 12,290 0.9326 3.70%
2011-08-26 0 2.700 2.670 2.730 2.650 2.720 25,000 67,000 2.6800 0.901 0.891 0.911 0.884 0.907 74,936 0.8941 -2.17%
2011-08-25 0 2.760 2.680 2.790 2.650 2.760 157,000 418,020 2.6625 0.921 0.894 0.931 0.884 0.921 470,599 0.8883 4.15%
2011-08-24 0 2.650 2.600 2.670 2.620 2.650 55,000 145,390 2.6435 0.884 0.867 0.891 0.874 0.884 164,859 0.8819 0.00%
2011-08-23 0 2.650 2.600 2.650 2.600 2.650 37,000 96,950 2.6203 0.884 0.867 0.884 0.867 0.884 110,905 0.8742 1.92%
2011-08-22 0 2.600 2.600 2.680 2.570 2.600 36,000 93,300 2.5917 0.867 0.867 0.894 0.857 0.867 107,908 0.8646 -2.99%
2011-08-19 0 2.680 2.650 2.690 2.620 2.680 8,000 21,040 2.6300 0.894 0.884 0.897 0.874 0.894 23,980 0.8774 -2.19%
2011-08-18 0 2.740 2.680 2.740 2.710 2.800 160,000 444,630 2.7789 0.914 0.894 0.914 0.904 0.934 479,591 0.9271 1.11%
2011-08-17 0 2.710 2.710 2.750 2.710 2.760 151,000 412,460 2.7315 0.904 0.904 0.917 0.904 0.921 452,614 0.9113 0.37%
2011-08-16 0 2.700 2.700 2.760 2.660 2.750 209,000 564,700 2.7019 0.901 0.901 0.921 0.887 0.917 626,466 0.9014 0.75%
2011-08-15 0 2.680 2.660 2.720 2.650 2.720 155,971 419,886 2.6921 0.894 0.887 0.907 0.884 0.907 467,515 0.8981 1.13%
2011-08-12 0 2.650 2.600 2.750 2.600 2.650 183,000 481,350 2.6303 0.884 0.867 0.917 0.867 0.884 548,532 0.8775 1.92%
2011-08-11 0 2.600 2.600 2.680 2.520 2.630 77,000 200,280 2.6010 0.867 0.867 0.894 0.841 0.877 230,803 0.8678 -2.99%
2011-08-10 0 2.680 2.630 2.690 2.630 2.700 115,000 308,920 2.6863 0.894 0.877 0.897 0.877 0.901 344,706 0.8962 1.52%
2011-08-09 0 2.640 2.630 2.670 2.570 2.760 543,000 1,420,200 2.6155 0.881 0.877 0.891 0.857 0.921 1,627,613 0.8726 -7.37%
2011-08-08 0 2.850 2.830 2.900 2.850 2.970 160,000 464,400 2.9025 0.951 0.944 0.967 0.951 0.991 479,591 0.9683 -4.04%
2011-08-05 0 2.970 2.970 2.990 2.970 3.100 469,000 1,419,450 3.0265 0.991 0.991 0.998 0.991 1.034 1,405,802 1.0097 -5.71%
2011-08-04 0 3.150 3.150 3.200 3.150 3.150 4,500 14,135 3.1411 1.051 1.051 1.068 1.051 1.051 13,489 1.0479 0.00%
2011-08-03 0 3.150 3.130 3.250 3.150 3.200 101,000 319,390 3.1623 1.051 1.044 1.084 1.051 1.068 302,742 1.0550 -1.25%
2011-08-02 0 3.190 3.190 3.290 3.190 3.300 13,000 42,570 3.2746 1.064 1.064 1.098 1.064 1.101 38,967 1.0925 -3.33%
2011-08-01 0 3.300 3.250 3.300 3.210 3.300 31,000 100,450 3.2403 1.101 1.084 1.101 1.071 1.101 92,921 1.0810 2.80%
2011-07-29 0 3.210 3.210 3.300 3.210 3.210 60,000 192,700 3.2117 1.071 1.071 1.101 1.071 1.071 179,847 1.0715 -1.23%
2011-07-28 0 3.250 3.250 3.280 3.250 3.250 23,962 77,793 3.2465 1.084 1.084 1.094 1.084 1.084 71,825 1.0831 -0.91%
2011-07-27 0 3.280 3.210 3.280 3.210 3.280 3,000 9,770 3.2567 1.094 1.071 1.094 1.071 1.094 8,992 1.0865 0.00%
2011-07-26 0 3.280 3.230 3.280 3.200 3.280 14,000 45,110 3.2221 1.094 1.078 1.094 1.068 1.094 41,964 1.0750 1.86%
2011-07-25 0 3.220 3.220 3.280 3.200 3.200 10,000 32,000 3.2000 1.074 1.074 1.094 1.068 1.068 29,974 1.0676 -2.42%
2011-07-22 0 3.300 3.200 3.310 3.220 3.300 68,000 219,530 3.2284 1.101 1.068 1.104 1.074 1.101 203,826 1.0770 3.12%
2011-07-21 0 3.200 3.190 3.250 3.200 3.210 73,000 233,700 3.2014 1.068 1.064 1.084 1.068 1.071 218,814 1.0680 -1.54%
2011-07-20 0 3.250 3.200 3.250 3.200 3.250 91,604 293,958 3.2090 1.084 1.068 1.084 1.068 1.084 274,578 1.0706 1.25%
2011-07-19 0 3.210 3.160 3.210 3.160 3.210 122,000 387,490 3.1761 1.071 1.054 1.071 1.054 1.071 365,688 1.0596 0.00%
2011-07-18 0 3.210 3.210 3.270 3.200 3.270 253,300 819,251 3.2343 1.071 1.071 1.091 1.068 1.091 759,253 1.0790 -1.53%
2011-07-15 0 3.260 3.250 3.300 3.250 3.300 142,000 464,980 3.2745 1.088 1.084 1.101 1.084 1.101 425,637 1.0924 -0.61%
2011-07-14 0 3.280 3.280 3.300 3.270 3.350 376,048 1,239,726 3.2967 1.094 1.094 1.101 1.091 1.118 1,127,183 1.0998 -2.38%
2011-07-13 0 3.360 3.360 3.400 3.330 3.400 91,000 304,970 3.3513 1.121 1.121 1.134 1.111 1.134 272,768 1.1181 0.30%
2011-07-12 0 3.350 3.350 3.410 3.350 3.430 100,000 336,360 3.3636 1.118 1.118 1.138 1.118 1.144 299,745 1.1222 -2.05%
2011-07-11 0 3.420 3.410 3.480 3.420 3.490 98,000 338,520 3.4543 1.141 1.138 1.161 1.141 1.164 293,750 1.1524 -0.29%
2011-07-08 0 3.430 3.430 3.470 3.400 3.450 206,926 709,947 3.4309 1.144 1.144 1.158 1.134 1.151 620,249 1.1446 1.48%
2011-07-07 0 3.380 3.380 3.470 3.370 3.400 19,000 64,360 3.3874 1.128 1.128 1.158 1.124 1.134 56,951 1.1301 0.30%
2011-07-06 0 3.370 3.370 3.450 3.370 3.450 63,590 216,294 3.4014 1.124 1.124 1.151 1.124 1.151 190,608 1.1348 -0.88%
2011-07-05 0 3.400 3.380 3.400 3.370 3.400 36,000 121,730 3.3814 1.134 1.128 1.134 1.124 1.134 107,908 1.1281 0.89%
2011-07-04 0 3.370 3.370 3.400 3.360 3.400 142,000 478,880 3.3724 1.124 1.124 1.134 1.121 1.134 425,637 1.1251 0.30%
2011-06-30 0 3.360 3.330 3.360 3.310 3.360 101,000 335,610 3.3229 1.121 1.111 1.121 1.104 1.121 302,742 1.1086 0.30%
2011-06-29 0 3.350 3.340 3.390 3.330 3.390 45,000 150,690 3.3487 1.118 1.114 1.131 1.111 1.131 134,885 1.1172 0.90%
2011-06-28 0 3.320 3.320 3.330 3.290 3.330 72,400 239,668 3.3103 1.108 1.108 1.111 1.098 1.111 217,015 1.1044 0.61%
2011-06-27 0 3.300 3.300 3.370 3.280 3.310 66,000 217,280 3.2921 1.101 1.101 1.124 1.094 1.104 197,831 1.0983 -2.37%
2011-06-24 0 3.380 3.350 3.400 3.300 3.380 93,010 309,553 3.3282 1.128 1.118 1.134 1.101 1.128 278,792 1.1103 2.11%
2011-06-23 0 3.310 3.270 3.350 - - 0 0 - 1.104 1.091 1.118 - - 0 - 0.00%
2011-06-22 0 3.310 3.310 3.400 - - 160 521 3.2563 1.104 1.104 1.134 - - 480 1.0863 0.91%
2011-06-21 0 3.280 3.280 3.350 3.270 3.300 150,000 493,340 3.2889 1.094 1.094 1.118 1.091 1.101 449,617 1.0972 -0.61%
2011-06-20 0 3.300 3.280 3.320 3.300 3.370 93,000 308,950 3.3220 1.101 1.094 1.108 1.101 1.124 278,762 1.1083 -2.08%
2011-06-17 0 3.370 3.330 3.370 3.320 3.370 243,000 816,110 3.3585 1.124 1.111 1.124 1.108 1.124 728,379 1.1204 0.30%
2011-06-16 0 3.360 3.360 3.370 3.330 3.400 1,027,000 3,448,900 3.3582 1.121 1.121 1.124 1.111 1.134 3,078,376 1.1204 -1.18%
2011-06-15 0 3.400 3.370 3.420 3.360 3.400 159,000 537,090 3.3779 1.134 1.124 1.141 1.121 1.134 476,594 1.1269 1.19%
2011-06-14 0 3.360 3.360 3.400 3.300 3.400 395,000 1,329,200 3.3651 1.121 1.121 1.134 1.101 1.134 1,183,991 1.1226 0.30%
2011-06-13 0 3.350 3.300 3.400 3.280 3.420 1,119,000 3,703,010 3.3092 1.118 1.101 1.134 1.094 1.141 3,354,141 1.1040 0.30%
2011-06-10 0 3.340 3.330 3.360 3.330 3.400 919,000 3,095,380 3.3682 1.114 1.111 1.121 1.111 1.134 2,754,652 1.1237 -1.76%
2011-06-09 0 3.400 3.390 3.430 3.370 3.420 491,000 1,666,700 3.3945 1.134 1.131 1.144 1.124 1.141 1,471,746 1.1325 0.00%
2011-06-08 0 3.400 3.390 3.400 3.370 3.460 350,000 1,188,890 3.3968 1.134 1.131 1.134 1.124 1.154 1,049,106 1.1332 0.89%
2011-06-07 0 3.370 3.370 3.430 3.370 3.410 650,000 2,212,110 3.4032 1.124 1.124 1.144 1.124 1.138 1,948,339 1.1354 -2.03%
2011-06-03 0 3.440 3.410 3.440 3.400 3.440 566,000 1,928,260 3.4068 1.148 1.138 1.148 1.134 1.148 1,696,554 1.1366 1.78%
2011-06-02 0 3.380 3.380 3.390 3.370 3.400 1,272,000 4,298,230 3.3791 1.128 1.128 1.131 1.124 1.134 3,812,750 1.1273 -0.29%
2011-06-01 0 3.390 3.370 3.390 3.360 3.400 124,000 419,570 3.3836 1.131 1.124 1.131 1.121 1.134 371,683 1.1288 -0.88%
2011-05-31 0 3.420 3.390 3.420 3.340 3.450 371,000 1,257,250 3.3888 1.141 1.131 1.141 1.114 1.151 1,112,052 1.1306 3.32%
2011-05-30 0 3.330 3.320 3.360 3.320 3.350 102,000 339,640 3.3298 1.104 1.101 1.114 1.101 1.111 307,587 1.1042 0.00%
2011-05-27 0 3.330 3.320 3.330 3.300 3.350 252,000 836,040 3.3176 1.104 1.101 1.104 1.094 1.111 759,920 1.1002 0.00%
2011-05-26 0 3.330 3.330 3.380 3.330 3.400 376,000 1,260,980 3.3537 1.104 1.104 1.121 1.104 1.127 1,133,849 1.1121 -2.35%
2011-05-25 0 3.410 3.410 3.430 3.390 3.420 169,121 576,602 3.4094 1.131 1.131 1.137 1.124 1.134 509,994 1.1306 -0.87%
2011-05-24 0 3.440 3.420 3.480 3.440 3.450 85,000 292,750 3.4441 1.141 1.134 1.154 1.141 1.144 256,322 1.1421 -0.29%
2011-05-23 0 3.450 3.430 3.480 3.390 3.450 251,000 855,320 3.4076 1.144 1.137 1.154 1.124 1.144 756,905 1.1300 -1.71%
2011-05-20 0 3.510 3.510 3.540 3.500 3.550 76,000 267,140 3.5150 1.164 1.164 1.174 1.161 1.177 229,182 1.1656 -1.13%
2011-05-19 0 3.550 3.540 3.550 3.540 3.580 207,000 736,110 3.5561 1.177 1.174 1.177 1.174 1.187 624,220 1.1792 -0.84%
2011-05-18 0 3.580 3.540 3.580 3.550 3.590 211,000 753,150 3.5694 1.187 1.174 1.187 1.177 1.190 636,282 1.1837 0.85%
2011-05-17 0 3.550 3.540 3.550 3.540 3.590 266,000 945,570 3.5548 1.177 1.174 1.177 1.174 1.190 802,138 1.1788 -0.28%
2011-05-16 0 3.560 3.560 3.570 3.550 3.600 251,000 897,650 3.5763 1.181 1.181 1.184 1.177 1.194 756,905 1.1859 -2.47%
2011-05-13 0 3.650 3.610 3.650 3.610 3.650 194,000 705,190 3.6350 1.210 1.197 1.210 1.197 1.210 585,018 1.2054 0.27%
2011-05-12 0 3.640 3.620 3.640 3.620 3.690 703,000 2,560,180 3.6418 1.207 1.200 1.207 1.200 1.224 2,119,936 1.2077 -1.62%
2011-05-11 0 3.700 3.700 3.710 3.600 3.700 288,000 1,056,230 3.6675 1.227 1.227 1.230 1.194 1.227 868,480 1.2162 0.00%
2011-05-09 0 3.700 3.670 3.730 3.660 3.710 87,000 322,060 3.7018 1.227 1.217 1.237 1.214 1.230 262,353 1.2276 2.21%
2011-05-06 0 3.620 3.620 3.650 3.600 3.650 201,000 730,170 3.6327 1.200 1.200 1.210 1.194 1.210 606,127 1.2046 -0.82%
2011-05-05 0 3.650 3.650 3.670 3.600 3.700 312,000 1,135,450 3.6393 1.210 1.210 1.217 1.194 1.227 940,854 1.2068 -1.35%
2011-05-04 0 3.700 3.700 3.750 3.680 3.720 282,000 1,045,080 3.7060 1.227 1.227 1.244 1.220 1.234 850,387 1.2289 -0.27%
2011-05-03 0 3.710 3.700 3.750 3.710 3.770 394,000 1,472,440 3.7372 1.230 1.227 1.244 1.230 1.250 1,188,129 1.2393 -1.07%
2011-04-29 0 3.750 3.750 3.800 3.730 3.800 494,000 1,859,876 3.7649 1.244 1.244 1.260 1.237 1.260 1,489,685 1.2485 -0.79%
2011-04-28 0 3.780 3.780 3.800 3.780 3.830 80,750 307,070 3.8027 1.253 1.253 1.260 1.253 1.270 243,506 1.2610 -1.31%
2011-04-27 0 3.830 3.800 3.830 3.780 3.850 571,750 2,174,325 3.8029 1.270 1.260 1.270 1.253 1.277 1,724,145 1.2611 1.06%
2011-04-26 0 3.790 3.790 3.830 3.790 3.870 413,000 1,581,760 3.8299 1.257 1.257 1.270 1.257 1.283 1,245,425 1.2701 -1.30%
2011-04-21 0 3.840 3.840 3.850 3.810 3.890 288,000 1,110,280 3.8551 1.273 1.273 1.277 1.263 1.290 868,480 1.2784 -0.78%
2011-04-20 0 3.870 3.840 3.870 3.840 3.870 193,000 745,160 3.8609 1.283 1.273 1.283 1.273 1.283 582,002 1.2803 1.57%
2011-04-19 0 3.810 3.810 3.830 3.810 3.860 681,000 2,606,580 3.8276 1.263 1.263 1.270 1.263 1.280 2,053,594 1.2693 -1.30%
2011-04-18 0 3.860 3.860 3.890 3.850 4.000 403,600 1,580,816 3.9168 1.280 1.280 1.290 1.277 1.326 1,217,079 1.2989 -0.26%
2011-04-15 0 3.870 3.820 3.870 3.820 3.870 398,000 1,530,400 3.8452 1.283 1.267 1.283 1.267 1.283 1,200,192 1.2751 -0.26%
2011-04-14 0 3.880 3.850 3.880 3.840 3.930 554,000 2,145,630 3.8730 1.287 1.277 1.287 1.273 1.303 1,670,618 1.2843 -0.51%
2011-04-13 0 3.900 3.880 3.910 3.880 3.920 434,000 1,688,500 3.8906 1.293 1.287 1.297 1.287 1.300 1,308,752 1.2902 -1.52%
2011-04-12 0 3.960 3.910 3.960 3.900 3.970 263,048 1,037,204 3.9430 1.313 1.297 1.313 1.293 1.317 793,236 1.3076 0.76%
2011-04-11 0 3.930 3.900 3.930 3.880 4.000 329,000 1,283,470 3.9011 1.303 1.293 1.303 1.287 1.326 992,118 1.2937 -0.25%
2011-04-08 0 3.940 3.940 3.980 3.940 3.990 190,000 753,580 3.9662 1.307 1.307 1.320 1.307 1.323 572,956 1.3152 -0.76%
2011-04-07 0 3.970 3.950 3.970 3.900 4.090 1,357,000 5,363,670 3.9526 1.317 1.310 1.317 1.293 1.356 4,092,111 1.3107 -1.00%
2011-04-06 0 4.010 4.000 4.030 3.830 4.030 3,027,000 11,972,770 3.9553 1.330 1.326 1.336 1.270 1.336 9,128,090 1.3116 4.97%
2011-04-04 0 3.820 3.810 3.820 3.750 3.840 636,000 2,422,680 3.8092 1.267 1.263 1.267 1.244 1.273 1,917,894 1.2632 1.87%
2011-04-01 0 3.750 3.750 3.760 3.670 3.770 741,000 2,758,300 3.7224 1.244 1.244 1.247 1.217 1.250 2,234,528 1.2344 0.27%
2011-03-31 0 3.740 3.670 3.750 3.590 3.880 6,315,000 23,356,430 3.6986 1.240 1.217 1.244 1.190 1.287 19,043,241 1.2265 1.63%
2011-03-30 0 3.680 3.650 3.680 3.500 3.700 5,400,000 19,381,770 3.5892 1.220 1.210 1.220 1.161 1.227 16,284,007 1.1902 1.66%
2011-03-29 0 3.620 3.600 3.620 3.580 3.690 2,219,000 8,048,050 3.6269 1.200 1.194 1.200 1.187 1.224 6,691,521 1.2027 -0.55%
2011-03-28 0 3.640 3.600 3.640 3.580 3.710 2,262,000 8,232,120 3.6393 1.207 1.194 1.207 1.187 1.230 6,821,189 1.2068 -0.27%
2011-03-25 0 3.650 3.650 3.680 3.630 3.750 1,948,000 7,200,400 3.6963 1.210 1.210 1.220 1.204 1.244 5,874,305 1.2257 -1.35%
2011-03-24 0 3.700 3.700 3.710 3.640 3.810 1,866,000 6,899,960 3.6977 1.227 1.227 1.230 1.207 1.263 5,627,029 1.2262 -1.86%
2011-03-23 0 3.770 3.750 3.770 3.720 3.830 338,000 1,268,360 3.7525 1.250 1.244 1.250 1.234 1.270 1,019,258 1.2444 1.62%
2011-03-22 0 3.710 3.710 3.740 3.700 3.780 388,500 1,450,610 3.7339 1.230 1.230 1.240 1.227 1.253 1,171,544 1.2382 0.00%
2011-03-21 0 3.710 3.680 3.710 3.600 3.730 139,000 509,420 3.6649 1.230 1.220 1.230 1.194 1.237 419,162 1.2153 3.63%
2011-03-18 0 3.580 3.580 3.600 3.530 3.600 366,500 1,305,260 3.5614 1.187 1.187 1.194 1.171 1.194 1,105,202 1.1810 1.99%
2011-03-17 0 3.510 3.490 3.510 3.450 3.650 721,000 2,540,230 3.5232 1.164 1.157 1.164 1.144 1.210 2,174,216 1.1683 -3.84%
2011-03-16 0 3.650 3.630 3.650 3.620 3.690 371,000 1,353,850 3.6492 1.210 1.204 1.210 1.200 1.224 1,118,772 1.2101 0.00%
2011-03-15 0 3.650 3.610 3.650 3.560 3.750 474,850 1,725,290 3.6333 1.210 1.197 1.210 1.181 1.244 1,431,937 1.2049 -3.44%
2011-03-14 0 3.780 3.730 3.780 3.770 3.790 51,200 193,466 3.7786 1.253 1.237 1.253 1.250 1.257 154,397 1.2530 0.80%
2011-03-11 0 3.750 3.740 3.750 3.740 3.810 536,000 2,022,040 3.7725 1.244 1.240 1.244 1.240 1.263 1,616,338 1.2510 -2.60%
2011-03-10 0 3.850 3.820 3.850 3.840 3.940 275,500 1,067,870 3.8761 1.277 1.267 1.277 1.273 1.307 830,786 1.2854 -0.26%
2011-03-09 0 3.860 3.850 3.890 3.850 3.950 350,000 1,356,130 3.8747 1.280 1.277 1.290 1.277 1.310 1,055,445 1.2849 -0.77%
2011-03-08 0 3.890 3.870 3.890 3.860 3.910 184,009 713,535 3.8777 1.290 1.283 1.290 1.280 1.297 554,890 1.2859 0.78%
2011-03-07 0 3.860 3.860 3.900 3.840 3.920 169,000 658,270 3.8951 1.280 1.280 1.293 1.273 1.300 509,629 1.2917 -0.52%
2011-03-04 0 3.880 3.860 3.890 3.810 3.890 93,000 358,930 3.8595 1.287 1.280 1.290 1.263 1.290 280,447 1.2799 1.04%
2011-03-03 0 3.840 3.840 3.870 3.830 3.850 49,000 188,170 3.8402 1.273 1.273 1.283 1.270 1.277 147,762 1.2735 0.00%
2011-03-02 0 3.840 3.840 3.880 3.810 3.880 258,250 994,095 3.8494 1.273 1.273 1.287 1.263 1.287 778,768 1.2765 0.79%
2011-03-01 0 3.810 3.810 3.880 3.630 3.880 454,000 1,699,170 3.7427 1.263 1.263 1.287 1.204 1.287 1,369,063 1.2411 3.53%
2011-02-28 0 3.680 3.680 3.720 3.650 3.710 334,000 1,225,510 3.6692 1.220 1.220 1.234 1.210 1.230 1,007,196 1.2168 -2.65%
2011-02-25 0 3.780 3.720 3.780 3.650 3.790 164,000 614,400 3.7463 1.253 1.234 1.253 1.210 1.257 494,551 1.2423 2.72%
2011-02-24 0 3.680 3.650 3.700 3.610 3.800 1,548,000 5,740,660 3.7084 1.220 1.210 1.227 1.197 1.260 4,668,082 1.2298 -4.42%
2011-02-23 0 3.850 3.830 3.850 3.800 3.930 212,000 811,240 3.8266 1.277 1.270 1.277 1.260 1.303 639,298 1.2690 -1.03%
2011-02-22 0 3.890 3.860 3.890 3.820 3.980 827,000 3,193,220 3.8612 1.290 1.280 1.290 1.267 1.320 2,493,865 1.2804 -2.99%
2011-02-21 0 4.010 4.010 4.020 3.990 4.090 324,000 1,296,710 4.0022 1.330 1.330 1.333 1.323 1.356 977,040 1.3272 -1.72%
2011-02-18 0 4.080 4.050 4.080 4.040 4.100 587,000 2,386,420 4.0655 1.353 1.343 1.353 1.340 1.360 1,770,132 1.3482 0.49%
2011-02-17 0 4.060 4.060 4.070 3.990 4.060 852,000 3,435,830 4.0327 1.346 1.346 1.350 1.323 1.346 2,569,254 1.3373 0.00%
2011-02-16 0 4.060 4.010 4.070 3.930 4.080 765,000 3,052,800 3.9906 1.346 1.330 1.350 1.303 1.353 2,306,901 1.3233 3.05%
2011-02-15 0 3.940 3.930 3.980 3.930 4.000 590,000 2,346,950 3.9779 1.307 1.303 1.320 1.303 1.326 1,779,179 1.3191 0.00%
2011-02-14 0 3.940 3.940 3.970 3.850 3.980 333,000 1,308,560 3.9296 1.307 1.307 1.317 1.277 1.320 1,004,180 1.3031 2.87%
2011-02-11 0 3.830 3.800 3.830 3.650 3.850 1,591,000 5,971,440 3.7533 1.270 1.260 1.270 1.210 1.277 4,797,751 1.2446 2.13%
2011-02-10 0 3.750 3.760 3.770 3.730 3.980 1,048,000 4,003,120 3.8198 1.244 1.247 1.250 1.237 1.320 3,160,304 1.2667 -4.58%
2011-02-09 0 3.930 3.920 3.930 3.920 4.100 655,000 2,613,950 3.9908 1.303 1.300 1.303 1.300 1.360 1,975,190 1.3234 -3.68%
2011-02-08 0 4.080 4.060 4.080 3.900 4.180 2,114,120 8,537,332 4.0382 1.353 1.346 1.353 1.293 1.386 6,375,249 1.3391 5.15%
2011-02-07 0 3.880 3.870 3.880 3.830 3.910 746,500 2,897,860 3.8819 1.287 1.283 1.287 1.270 1.297 2,251,113 1.2873 0.78%
2011-02-02 0 3.850 3.820 3.850 3.810 3.870 267,000 1,023,510 3.8334 1.277 1.267 1.277 1.263 1.283 805,154 1.2712 0.52%
2011-02-01 0 3.830 3.850 3.860 3.810 3.900 463,000 1,783,560 3.8522 1.270 1.277 1.280 1.263 1.293 1,396,203 1.2774 0.00%
2011-01-31 0 3.830 3.830 3.840 3.800 3.870 468,000 1,789,680 3.8241 1.270 1.270 1.273 1.260 1.283 1,411,281 1.2681 -0.78%
2011-01-28 0 3.860 3.830 3.880 3.790 3.950 1,276,000 4,942,390 3.8733 1.280 1.270 1.287 1.257 1.310 3,847,850 1.2845 0.00%
2011-01-27 0 3.860 3.840 3.860 3.810 3.890 381,000 1,466,560 3.8492 1.280 1.273 1.280 1.263 1.290 1,148,927 1.2765 0.26%
2011-01-26 0 3.850 3.840 3.850 3.800 3.890 343,000 1,316,350 3.8378 1.277 1.273 1.277 1.260 1.290 1,034,336 1.2727 1.05%
2011-01-25 0 3.810 3.790 3.820 3.780 3.920 571,000 2,178,730 3.8156 1.263 1.257 1.267 1.253 1.300 1,721,883 1.2653 -0.26%
2011-01-24 0 3.820 3.820 3.830 3.780 3.870 661,000 2,520,940 3.8138 1.267 1.267 1.270 1.253 1.283 1,993,283 1.2647 -0.78%
2011-01-21 0 3.850 3.840 3.850 3.810 3.930 349,900 1,349,664 3.8573 1.277 1.273 1.277 1.263 1.303 1,055,143 1.2791 0.26%
2011-01-20 0 3.840 3.830 3.840 3.830 3.890 325,000 1,253,360 3.8565 1.273 1.270 1.273 1.270 1.290 980,056 1.2789 -2.54%
2011-01-19 0 3.940 3.910 3.940 3.920 4.020 434,000 1,720,810 3.9650 1.307 1.297 1.307 1.300 1.333 1,308,752 1.3148 0.25%
2011-01-18 0 3.930 3.890 3.930 3.900 3.970 215,125 846,015 3.9327 1.303 1.290 1.303 1.293 1.317 648,722 1.3041 0.26%
2011-01-17 0 3.920 3.890 3.920 3.890 4.000 481,000 1,900,960 3.9521 1.300 1.290 1.300 1.290 1.326 1,450,483 1.3106 0.00%
2011-01-14 0 3.920 3.900 3.920 3.900 4.000 605,000 2,369,860 3.9171 1.300 1.293 1.300 1.293 1.326 1,824,412 1.2990 -1.51%
2011-01-13 0 3.980 3.930 4.000 3.870 4.150 1,348,917 5,392,608 3.9977 1.320 1.303 1.326 1.283 1.376 4,067,736 1.3257 -2.45%
2011-01-12 0 4.080 4.050 4.070 3.930 4.150 1,951,000 7,939,690 4.0695 1.353 1.343 1.350 1.303 1.376 5,883,351 1.3495 4.08%
2011-01-11 0 3.920 3.900 3.920 3.730 3.930 2,106,000 8,066,390 3.8302 1.300 1.293 1.300 1.237 1.303 6,350,763 1.2701 3.70%
2011-01-10 0 3.780 3.740 3.780 3.740 3.850 1,338,300 5,055,644 3.7777 1.253 1.240 1.253 1.240 1.277 4,035,720 1.2527 0.53%
2011-01-07 0 3.760 3.730 3.750 3.710 3.850 1,604,000 6,057,720 3.7766 1.247 1.237 1.244 1.230 1.277 4,836,953 1.2524 0.80%
2011-01-06 0 3.730 3.710 3.730 3.650 3.820 2,916,300 10,987,086 3.7675 1.237 1.230 1.237 1.210 1.267 8,794,268 1.2493 3.04%
2011-01-05 0 3.620 3.600 3.620 3.430 3.640 1,258,700 4,462,814 3.5456 1.200 1.194 1.200 1.137 1.207 3,795,681 1.1758 4.62%
2011-01-04 0 3.460 3.450 3.480 3.330 3.500 1,105,500 3,791,035 3.4292 1.147 1.144 1.154 1.104 1.161 3,333,698 1.1372 3.90%
2011-01-03 0 3.330 3.320 3.340 3.320 3.340 261,000 869,510 3.3315 1.104 1.101 1.108 1.101 1.108 787,060 1.1048 -0.30%
2010-12-31 0 3.340 3.320 3.340 3.300 3.360 62,000 206,560 3.3316 1.108 1.101 1.108 1.094 1.114 186,965 1.1048 1.21%
2010-12-30 0 3.300 3.290 3.300 3.290 3.320 64,000 210,850 3.2945 1.094 1.091 1.094 1.091 1.101 192,996 1.0925 0.30%
2010-12-29 0 3.290 3.290 3.330 3.260 3.300 95,000 311,290 3.2767 1.091 1.091 1.104 1.081 1.094 286,478 1.0866 0.30%
2010-12-28 0 3.280 3.270 3.290 3.270 3.330 122,000 400,570 3.2834 1.088 1.084 1.091 1.084 1.104 367,898 1.0888 -0.61%
2010-12-24 0 3.300 3.300 3.340 3.270 3.390 279,000 924,110 3.3122 1.094 1.094 1.108 1.084 1.124 841,340 1.0984 1.23%
2010-12-23 0 3.260 3.280 3.350 3.260 3.400 69,000 228,650 3.3138 1.081 1.088 1.111 1.081 1.127 208,073 1.0989 -2.10%
2010-12-22 0 3.330 3.330 3.350 3.330 3.400 172,000 581,250 3.3794 1.104 1.104 1.111 1.104 1.127 518,676 1.1206 -0.89%
2010-12-21 0 3.360 3.360 3.380 3.250 3.360 395,000 1,309,240 3.3145 1.114 1.114 1.121 1.078 1.114 1,191,145 1.0991 2.75%
2010-12-20 0 3.270 3.270 3.290 3.270 3.380 361,000 1,188,570 3.2924 1.084 1.084 1.091 1.084 1.121 1,088,616 1.0918 -0.61%
2010-12-17 0 3.290 3.290 3.340 3.260 3.330 131,000 432,080 3.2983 1.091 1.091 1.108 1.081 1.104 395,038 1.0938 0.30%
2010-12-16 0 3.280 3.280 3.300 3.280 3.300 142,000 467,410 3.2916 1.088 1.088 1.094 1.088 1.094 428,209 1.0915 -0.91%
2010-12-15 0 3.310 3.310 3.330 3.300 3.440 488,600 1,637,024 3.3504 1.098 1.098 1.104 1.094 1.141 1,473,401 1.1111 -0.30%
2010-12-14 0 3.320 3.320 3.380 3.290 3.440 380,000 1,264,870 3.3286 1.101 1.101 1.121 1.091 1.141 1,145,912 1.1038 0.00%
2010-12-13 0 3.320 3.300 3.310 3.310 3.350 345,000 1,149,670 3.3324 1.101 1.094 1.098 1.098 1.111 1,040,367 1.1051 -0.90%
2010-12-10 0 3.350 3.350 3.360 3.330 3.350 90,000 300,810 3.3423 1.111 1.111 1.114 1.104 1.111 271,400 1.1084 -1.18%
2010-12-09 0 3.390 3.350 3.390 3.330 3.400 169,000 567,570 3.3584 1.124 1.111 1.124 1.104 1.127 509,629 1.1137 1.19%
2010-12-08 0 3.350 3.340 3.380 3.320 3.450 251,900 844,398 3.3521 1.111 1.108 1.121 1.101 1.144 759,619 1.1116 -1.76%
2010-12-07 0 3.410 3.390 3.410 3.370 3.420 125,000 424,520 3.3962 1.131 1.124 1.131 1.118 1.134 376,945 1.1262 0.29%
2010-12-06 0 3.400 3.390 3.400 3.380 3.460 404,900 1,380,444 3.4093 1.127 1.124 1.127 1.121 1.147 1,220,999 1.1306 -1.73%
2010-12-03 0 3.460 3.420 3.460 3.380 3.490 699,400 2,384,166 3.4089 1.147 1.134 1.147 1.121 1.157 2,109,080 1.1304 2.37%
2010-12-02 0 3.380 3.370 3.380 3.370 3.470 453,000 1,534,200 3.3868 1.121 1.118 1.121 1.118 1.151 1,366,047 1.1231 -0.59%
2010-12-01 0 3.400 3.390 3.400 3.380 3.530 685,500 2,344,745 3.4205 1.127 1.124 1.127 1.121 1.171 2,067,164 1.1343 0.00%
2010-11-30 0 3.400 3.360 3.400 3.340 3.410 220,000 739,520 3.3615 1.127 1.114 1.127 1.108 1.131 663,422 1.1147 0.29%
2010-11-29 0 3.390 3.380 3.430 3.300 3.440 1,294,125 4,392,443 3.3941 1.124 1.121 1.137 1.094 1.141 3,902,507 1.1255 3.67%
2010-11-26 0 3.270 3.270 3.290 3.250 3.450 701,000 2,336,780 3.3335 1.084 1.084 1.091 1.078 1.144 2,113,905 1.1054 -2.39%
2010-11-25 0 3.350 3.320 3.350 3.200 3.370 955,000 3,165,250 3.3144 1.111 1.101 1.111 1.061 1.118 2,879,857 1.0991 5.02%
2010-11-24 0 3.190 3.190 3.200 3.150 3.210 278,000 880,280 3.1665 1.058 1.058 1.061 1.045 1.064 838,325 1.0500 0.00%
2010-11-23 0 3.190 3.100 3.190 3.150 3.240 462,000 1,475,980 3.1948 1.058 1.028 1.058 1.045 1.074 1,393,187 1.0594 -2.45%
2010-11-22 0 3.270 3.230 3.270 3.180 3.270 904,000 2,897,080 3.2047 1.084 1.071 1.084 1.055 1.084 2,726,063 1.0627 1.24%
2010-11-19 0 3.230 3.200 3.230 3.200 3.300 780,000 2,525,330 3.2376 1.071 1.061 1.071 1.061 1.094 2,352,134 1.0736 -1.52%
2010-11-18 0 3.280 3.240 3.280 3.200 3.300 304,000 987,810 3.2494 1.088 1.074 1.088 1.061 1.094 916,729 1.0775 0.61%
2010-11-17 0 3.260 3.170 3.260 3.170 3.260 429,000 1,374,420 3.2038 1.081 1.051 1.081 1.051 1.081 1,293,674 1.0624 0.62%
2010-11-16 0 3.240 3.230 3.270 3.210 3.340 670,000 2,184,380 3.2603 1.074 1.071 1.084 1.064 1.108 2,020,423 1.0811 -0.31%
2010-11-15 0 3.250 3.230 3.250 3.150 3.390 862,000 2,851,650 3.3082 1.078 1.071 1.078 1.045 1.124 2,599,410 1.0970 -2.99%
2010-11-12 0 3.350 3.350 3.380 3.350 3.550 903,000 3,109,850 3.4439 1.111 1.111 1.121 1.111 1.177 2,723,048 1.1420 -5.63%
2010-11-11 0 3.550 3.530 3.550 3.520 3.650 1,321,000 4,735,720 3.5850 1.177 1.171 1.177 1.167 1.210 3,983,551 1.1888 0.57%
2010-11-10 0 3.530 3.500 3.530 3.490 3.580 725,000 2,554,120 3.5229 1.171 1.161 1.171 1.157 1.187 2,186,279 1.1682 -0.28%
2010-11-09 0 3.540 3.530 3.550 3.420 3.540 1,091,000 3,813,270 3.4952 1.174 1.171 1.177 1.134 1.174 3,289,972 1.1591 1.14%
2010-11-08 0 3.500 3.490 3.500 3.350 3.570 3,842,000 13,460,580 3.5035 1.161 1.157 1.161 1.111 1.184 11,585,769 1.1618 5.42%
2010-11-05 0 3.320 3.320 3.330 3.170 3.330 2,791,800 9,144,198 3.2754 1.101 1.101 1.104 1.051 1.104 8,418,831 1.0862 5.06%
2010-11-04 0 3.160 3.160 3.170 3.120 3.160 948,250 2,977,040 3.1395 1.048 1.048 1.051 1.035 1.048 2,859,502 1.0411 1.28%
2010-11-03 0 3.120 3.090 3.120 3.020 3.120 553,300 1,695,089 3.0636 1.035 1.025 1.035 1.001 1.035 1,668,508 1.0159 1.96%
2010-11-02 0 3.060 3.040 3.060 3.040 3.080 133,000 407,950 3.0673 1.015 1.008 1.015 1.008 1.021 401,069 1.0172 -0.33%
2010-11-01 0 3.070 3.020 3.080 3.000 3.090 406,950 1,241,512 3.0508 1.018 1.001 1.021 0.995 1.025 1,227,181 1.0117 3.72%
2010-10-29 0 2.960 2.960 2.970 2.890 2.970 422,300 1,235,754 2.9262 0.982 0.982 0.985 0.958 0.985 1,273,470 0.9704 0.34%
2010-10-28 0 2.950 2.950 3.000 2.920 3.000 319,000 938,400 2.9417 0.978 0.978 0.995 0.968 0.995 961,963 0.9755 -0.34%
2010-10-27 0 2.960 2.940 2.960 2.940 2.970 254,000 750,650 2.9553 0.982 0.975 0.982 0.975 0.985 765,951 0.9800 -1.33%
2010-10-26 0 3.000 2.970 3.000 2.980 3.020 185,000 553,090 2.9897 0.995 0.985 0.995 0.988 1.001 557,878 0.9914 -0.99%
2010-10-25 0 3.030 2.970 3.030 2.960 3.030 510,000 1,528,645 2.9973 1.005 0.985 1.005 0.982 1.005 1,537,934 0.9940 1.00%
2010-10-22 0 3.000 2.990 3.020 3.000 3.070 374,000 1,136,760 3.0395 0.995 0.992 1.001 0.995 1.018 1,127,818 1.0079 -1.32%
2010-10-21 0 3.040 3.000 3.040 2.990 3.050 276,000 830,300 3.0083 1.008 0.995 1.008 0.992 1.011 832,294 0.9976 0.66%
2010-10-20 0 3.020 3.010 3.020 2.980 3.030 409,000 1,230,610 3.0088 1.001 0.998 1.001 0.988 1.005 1,233,363 0.9978 -2.58%
2010-10-19 0 3.100 3.070 3.100 3.050 3.130 243,000 747,630 3.0767 1.028 1.018 1.028 1.011 1.038 732,780 1.0203 0.00%
2010-10-18 0 3.100 3.090 3.100 3.090 3.150 247,000 766,140 3.1018 1.028 1.025 1.028 1.025 1.045 744,843 1.0286 -0.96%
2010-10-15 0 3.130 3.110 3.130 3.100 3.140 336,000 1,049,750 3.1243 1.038 1.031 1.038 1.028 1.041 1,013,227 1.0360 0.64%
2010-10-14 0 3.110 3.100 3.120 3.100 3.140 473,500 1,474,105 3.1132 1.031 1.028 1.035 1.028 1.041 1,427,866 1.0324 -0.32%
2010-10-13 0 3.120 3.110 3.120 3.080 3.150 609,000 1,896,740 3.1145 1.035 1.031 1.035 1.021 1.045 1,836,474 1.0328 -0.64%
2010-10-12 0 3.140 3.120 3.140 3.100 3.160 924,000 2,893,640 3.1316 1.041 1.035 1.041 1.028 1.048 2,786,374 1.0385 0.64%
2010-10-11 0 3.120 3.100 3.120 3.110 3.180 2,901,250 9,101,113 3.1370 1.035 1.028 1.035 1.031 1.055 8,748,884 1.0403 1.63%
2010-10-08 0 3.070 3.070 3.080 3.050 3.110 581,250 1,791,328 3.0819 1.018 1.018 1.021 1.011 1.031 1,752,792 1.0220 0.66%
2010-10-07 0 3.050 3.010 3.050 2.990 3.080 517,000 1,569,270 3.0353 1.011 0.998 1.011 0.992 1.021 1,559,043 1.0066 0.33%
2010-10-06 0 3.040 3.040 3.060 3.020 3.090 333,000 1,018,060 3.0572 1.008 1.008 1.015 1.001 1.025 1,004,180 1.0138 0.66%
2010-10-05 0 3.020 3.020 3.050 3.010 3.100 271,300 818,248 3.0160 1.001 1.001 1.011 0.998 1.028 818,121 1.0002 -0.98%
2010-10-04 0 3.050 3.050 3.060 2.890 3.080 1,434,000 4,320,710 3.0130 1.011 1.011 1.015 0.958 1.021 4,324,308 0.9992 5.54%
2010-09-30 0 2.890 2.860 2.890 2.860 2.960 1,601,070 4,645,880 2.9017 0.958 0.948 0.958 0.948 0.982 4,828,117 0.9623 -2.03%
2010-09-29 0 2.950 2.930 2.950 2.930 3.020 2,178,500 6,453,810 2.9625 0.978 0.972 0.978 0.972 1.001 6,569,390 0.9824 -1.67%
2010-09-28 0 3.000 2.950 3.000 2.930 3.160 2,725,000 8,158,880 2.9941 0.995 0.978 0.995 0.972 1.048 8,217,392 0.9929 -4.76%
2010-09-27 0 3.150 3.130 3.150 3.080 3.200 352,000 1,108,670 3.1496 1.045 1.038 1.045 1.021 1.061 1,061,476 1.0445 -0.32%
2010-09-24 0 3.160 3.130 3.160 3.120 3.170 293,000 920,390 3.1413 1.048 1.038 1.048 1.035 1.051 883,558 1.0417 0.32%
2010-09-22 0 3.150 3.130 3.150 3.120 3.160 824,000 2,588,840 3.1418 1.045 1.038 1.045 1.035 1.048 2,484,819 1.0419 0.96%
2010-09-21 0 3.120 3.110 3.130 3.080 3.130 1,480,000 4,595,670 3.1052 1.035 1.031 1.038 1.021 1.038 4,463,024 1.0297 0.97%
2010-09-20 0 3.090 3.080 3.090 3.020 3.090 1,518,000 4,650,000 3.0632 1.025 1.021 1.025 1.001 1.025 4,577,615 1.0158 2.32%
2010-09-17 0 3.020 2.990 3.020 2.920 3.020 1,145,240 3,423,001 2.9889 1.001 0.992 1.001 0.968 1.001 3,453,536 0.9912 1.68%
2010-09-16 0 2.970 2.930 2.970 2.810 2.970 1,465,000 4,263,760 2.9104 0.985 0.972 0.985 0.932 0.985 4,417,791 0.9651 4.95%
2010-09-15 0 2.830 2.810 2.830 2.830 2.870 122,000 345,960 2.8357 0.938 0.932 0.938 0.938 0.952 367,898 0.9404 -0.35%
2010-09-14 0 2.840 2.830 2.840 2.800 2.870 216,000 611,500 2.8310 0.942 0.938 0.942 0.929 0.952 651,360 0.9388 -0.35%
2010-09-13 0 2.850 2.840 2.850 2.800 2.850 390,750 1,107,025 2.8331 0.945 0.942 0.945 0.929 0.945 1,178,329 0.9395 0.71%
2010-09-10 0 2.830 2.820 2.830 2.820 2.860 216,000 609,480 2.8217 0.938 0.935 0.938 0.935 0.948 651,360 0.9357 0.00%
2010-09-09 0 2.830 2.820 2.840 2.800 2.840 285,000 804,270 2.8220 0.938 0.935 0.942 0.929 0.942 859,434 0.9358 0.35%
2010-09-08 0 2.820 2.800 2.820 2.790 2.840 138,000 388,260 2.8135 0.935 0.929 0.935 0.925 0.942 416,147 0.9330 -0.35%
2010-09-07 0 2.830 2.820 2.830 2.780 2.840 483,500 1,357,095 2.8068 0.938 0.935 0.938 0.922 0.942 1,458,022 0.9308 0.71%
2010-09-06 0 2.810 2.800 2.810 2.780 2.820 762,200 2,134,310 2.8002 0.932 0.929 0.932 0.922 0.935 2,298,457 0.9286 1.08%
2010-09-03 0 2.780 2.750 2.780 2.730 2.800 238,000 655,180 2.7529 0.922 0.912 0.922 0.905 0.929 717,703 0.9129 -0.36%
2010-09-02 0 2.790 2.770 2.790 2.770 2.810 715,000 1,999,510 2.7965 0.925 0.919 0.925 0.919 0.932 2,156,123 0.9274 0.36%
2010-09-01 0 2.780 2.740 2.780 2.730 2.820 573,000 1,593,720 2.7814 0.922 0.909 0.922 0.905 0.935 1,727,914 0.9223 1.46%
2010-08-31 0 2.740 2.700 2.730 2.620 2.750 610,000 1,653,660 2.7109 0.909 0.895 0.905 0.869 0.912 1,839,490 0.8990 -0.72%
2010-08-30 0 2.760 2.760 2.770 2.730 2.780 477,000 1,310,780 2.7480 0.915 0.915 0.919 0.905 0.922 1,438,421 0.9113 0.36%
2010-08-27 0 2.750 2.710 2.750 2.730 2.830 256,000 706,230 2.7587 0.912 0.899 0.912 0.905 0.938 771,983 0.9148 -2.14%
2010-08-26 0 2.810 2.780 2.810 2.700 2.830 292,000 810,570 2.7759 0.932 0.922 0.932 0.895 0.938 880,543 0.9205 2.55%
2010-08-25 0 2.740 2.740 2.760 2.740 2.850 204,000 561,990 2.7549 0.909 0.909 0.915 0.909 0.945 615,174 0.9135 -3.18%
2010-08-24 0 2.830 2.780 2.830 2.800 2.890 315,000 893,800 2.8375 0.938 0.922 0.938 0.929 0.958 949,900 0.9409 -1.05%
2010-08-23 0 2.860 2.850 2.880 2.830 2.900 995,000 2,855,960 2.8703 0.948 0.945 0.955 0.938 0.962 3,000,479 0.9518 0.00%
2010-08-20 0 2.860 2.850 2.860 2.800 2.860 654,000 1,855,760 2.8376 0.948 0.945 0.948 0.929 0.948 1,972,174 0.9410 1.06%
2010-08-19 0 2.830 2.830 2.860 2.810 2.860 662,000 1,872,350 2.8283 0.938 0.938 0.948 0.932 0.948 1,996,299 0.9379 -0.70%
2010-08-18 0 2.850 2.850 2.860 2.800 2.870 1,080,000 3,063,850 2.8369 0.945 0.945 0.948 0.929 0.952 3,256,801 0.9408 -0.70%
2010-08-17 0 2.870 2.850 2.870 2.760 2.870 1,167,000 3,288,500 2.8179 0.952 0.945 0.952 0.915 0.952 3,519,155 0.9345 2.50%
2010-08-16 0 2.800 2.800 2.810 2.600 2.820 2,743,250 7,513,590 2.7389 0.929 0.929 0.932 0.862 0.935 8,272,426 0.9083 7.28%
2010-08-13 0 2.610 2.600 2.620 2.540 2.640 863,000 2,246,110 2.6027 0.866 0.862 0.869 0.842 0.875 2,602,426 0.8631 3.98%
2010-08-12 0 2.510 2.510 2.540 2.510 2.580 478,000 1,213,770 2.5393 0.832 0.832 0.842 0.832 0.856 1,441,436 0.8421 -3.09%
2010-08-11 0 2.590 2.590 2.600 2.590 2.680 418,000 1,095,010 2.6196 0.859 0.859 0.862 0.859 0.889 1,260,503 0.8687 -1.89%
2010-08-10 0 2.640 2.620 2.640 2.590 2.650 847,000 2,224,090 2.6258 0.875 0.869 0.875 0.859 0.879 2,554,177 0.8708 1.15%
2010-08-09 0 2.610 2.610 2.620 2.530 2.630 764,000 1,984,740 2.5978 0.866 0.866 0.869 0.839 0.872 2,303,885 0.8615 3.16%
2010-08-06 0 2.530 2.530 2.550 2.520 2.540 249,000 628,080 2.5224 0.839 0.839 0.846 0.836 0.842 750,874 0.8365 -0.39%
2010-08-05 0 2.540 2.540 2.570 2.530 2.560 118,483 301,817 2.5473 0.842 0.842 0.852 0.839 0.849 357,292 0.8447 0.00%
2010-08-04 0 2.540 2.540 2.550 2.500 2.550 193,000 488,070 2.5289 0.842 0.842 0.846 0.829 0.846 582,002 0.8386 0.79%
2010-08-03 0 2.520 2.510 2.530 2.480 2.550 443,000 1,117,330 2.5222 0.836 0.832 0.839 0.822 0.846 1,335,892 0.8364 0.40%
2010-08-02 0 2.510 2.500 2.520 2.430 2.520 1,040,000 2,582,210 2.4829 0.832 0.829 0.836 0.806 0.836 3,136,179 0.8234 2.87%
2010-07-30 0 2.440 2.420 2.450 2.410 2.450 388,000 945,730 2.4374 0.809 0.803 0.812 0.799 0.812 1,170,036 0.8083 0.00%
2010-07-29 0 2.440 2.410 2.440 2.400 2.440 54,000 130,770 2.4217 0.809 0.799 0.809 0.796 0.809 162,840 0.8031 1.24%
2010-07-28 0 2.410 2.400 2.410 2.330 2.420 228,000 545,430 2.3922 0.799 0.796 0.799 0.773 0.803 687,547 0.7933 0.84%
2010-07-27 0 2.390 2.390 2.410 2.380 2.390 127,000 303,490 2.3897 0.793 0.793 0.799 0.789 0.793 382,976 0.7925 0.42%
2010-07-26 0 2.380 2.380 2.400 2.370 2.420 65,000 155,310 2.3894 0.789 0.789 0.796 0.786 0.803 196,011 0.7924 1.28%
2010-07-23 0 2.350 2.330 2.350 2.320 2.380 197,000 464,080 2.3557 0.779 0.773 0.779 0.769 0.789 594,065 0.7812 1.73%
2010-07-22 0 2.310 2.310 2.380 2.300 2.310 44,000 101,370 2.3039 0.766 0.766 0.789 0.763 0.766 132,684 0.7640 0.43%
2010-07-21 0 2.300 2.300 2.310 2.290 2.310 58,000 133,620 2.3038 0.763 0.763 0.766 0.759 0.766 174,902 0.7640 0.44%
2010-07-20 0 2.290 2.290 2.320 2.280 2.320 163,280 374,740 2.2951 0.759 0.759 0.769 0.756 0.769 492,380 0.7611 -0.43%
2010-07-19 0 2.300 2.300 2.320 2.300 2.320 143,000 329,100 2.3014 0.763 0.763 0.769 0.763 0.769 431,225 0.7632 -1.29%
2010-07-16 0 2.330 2.330 2.340 2.280 2.300 93,000 213,410 2.2947 0.773 0.773 0.776 0.756 0.763 280,447 0.7610 1.30%
2010-07-15 0 2.300 2.290 2.320 2.300 2.350 168,000 389,340 2.3175 0.763 0.759 0.769 0.763 0.779 506,614 0.7685 -2.13%
2010-07-14 0 2.350 2.350 2.370 2.350 2.350 9,724 22,801 2.3448 0.779 0.779 0.786 0.779 0.779 29,323 0.7776 -0.42%
2010-07-13 0 2.360 2.310 2.360 2.350 2.360 30,000 70,550 2.3517 0.783 0.766 0.783 0.779 0.783 90,467 0.7798 0.43%
2010-07-12 0 2.350 2.310 2.350 2.350 2.370 130,000 306,970 2.3613 0.779 0.766 0.779 0.779 0.786 392,022 0.7830 0.00%
2010-07-09 0 2.350 2.350 2.390 2.340 2.380 138,000 325,920 2.3617 0.779 0.779 0.793 0.776 0.789 416,147 0.7832 0.00%
2010-07-08 0 2.350 2.310 2.350 2.300 2.350 96,000 223,150 2.3245 0.779 0.766 0.779 0.763 0.779 289,493 0.7708 2.17%
2010-07-07 0 2.300 2.300 2.330 2.250 2.250 8,000 18,000 2.2500 0.763 0.763 0.773 0.746 0.746 24,124 0.7461 -2.13%
2010-07-06 0 2.350 2.300 2.360 2.150 2.350 102,000 235,700 2.3108 0.779 0.763 0.783 0.713 0.779 307,587 0.7663 3.07%
2010-07-05 0 2.280 2.200 2.330 2.280 2.280 131,000 298,680 2.2800 0.756 0.730 0.773 0.756 0.756 395,038 0.7561 0.00%
2010-07-02 0 2.280 2.270 2.310 2.260 2.300 64,000 145,480 2.2731 0.756 0.753 0.766 0.749 0.763 192,996 0.7538 -0.87%
2010-06-30 0 2.300 2.260 2.320 2.300 2.330 22,000 50,660 2.3027 0.763 0.749 0.769 0.763 0.773 66,342 0.7636 0.00%
2010-06-29 0 2.300 2.300 2.370 2.300 2.370 182,000 424,850 2.3343 0.763 0.763 0.786 0.763 0.786 548,831 0.7741 -2.95%
2010-06-28 0 2.370 2.360 2.380 2.360 2.380 395,321 940,188 2.3783 0.786 0.783 0.789 0.783 0.789 1,192,113 0.7887 -0.42%
2010-06-25 0 2.380 2.370 2.380 2.380 2.420 96,000 229,880 2.3946 0.789 0.786 0.789 0.789 0.803 289,493 0.7941 -0.83%
2010-06-24 0 2.400 2.400 2.440 2.390 2.440 52,000 125,480 2.4131 0.796 0.796 0.809 0.793 0.809 156,809 0.8002 -1.64%
2010-06-23 0 2.440 2.400 2.440 2.400 2.450 33,606 81,570 2.4272 0.809 0.796 0.809 0.796 0.812 101,341 0.8049 -1.21%
2010-06-22 0 2.470 2.430 2.480 2.420 2.500 148,000 364,660 2.4639 0.819 0.806 0.822 0.803 0.829 446,302 0.8171 0.00%
2010-06-21 0 2.470 2.450 2.470 2.420 2.530 81,000 200,650 2.4772 0.819 0.812 0.819 0.803 0.839 244,260 0.8215 -0.40%
2010-06-18 0 2.480 2.450 2.480 2.440 2.480 202,300 498,115 2.4623 0.822 0.812 0.822 0.809 0.822 610,047 0.8165 0.40%
2010-06-17 0 2.470 2.440 2.480 2.420 2.480 382,000 936,510 2.4516 0.819 0.809 0.822 0.803 0.822 1,151,943 0.8130 1.65%
2010-06-15 0 2.430 2.430 2.450 2.410 2.450 265,000 644,960 2.4338 0.806 0.806 0.812 0.799 0.812 799,123 0.8071 1.25%
2010-06-14 0 2.400 2.390 2.420 2.320 2.400 192,000 454,030 2.3647 0.796 0.793 0.803 0.769 0.796 578,987 0.7842 2.13%
2010-06-11 0 2.350 2.310 2.370 2.310 2.370 198,920 467,430 2.3498 0.779 0.766 0.786 0.766 0.786 599,855 0.7792 0.00%
2010-06-10 0 2.350 2.290 2.350 2.280 2.350 272,475 633,425 2.3247 0.779 0.759 0.779 0.756 0.779 821,664 0.7709 2.17%
2010-06-09 0 2.300 2.230 2.300 2.200 2.300 261,000 594,220 2.2767 0.763 0.739 0.763 0.730 0.763 787,060 0.7550 0.88%
2010-06-08 0 2.280 2.170 2.300 2.200 2.290 147,000 332,920 2.2648 0.756 0.720 0.763 0.730 0.759 443,287 0.7510 3.17%
2010-06-07 0 2.210 2.140 2.230 2.120 2.250 103,000 225,080 2.1852 0.733 0.710 0.739 0.703 0.746 310,602 0.7247 0.45%
2010-06-04 0 2.200 2.210 2.240 2.200 2.250 206,300 456,766 2.2141 0.730 0.733 0.743 0.730 0.746 622,109 0.7342 -2.22%
2010-06-03 0 2.250 2.210 2.260 2.200 2.300 154,970 347,787 2.2442 0.746 0.733 0.749 0.730 0.763 467,321 0.7442 2.27%
2010-06-02 0 2.200 2.120 2.200 2.120 2.250 75,000 165,810 2.2108 0.730 0.703 0.730 0.703 0.746 226,167 0.7331 0.92%
2010-06-01 0 2.200 2.140 2.210 2.190 2.220 17,000 37,470 2.2041 0.723 0.703 0.726 0.720 0.729 51,735 0.7243 -1.79%
2010-05-31 0 2.240 2.150 2.240 2.110 2.240 32,000 69,110 2.1597 0.736 0.706 0.736 0.693 0.736 97,383 0.7097 0.45%
2010-05-28 0 2.230 2.160 2.230 2.150 2.230 211,000 460,430 2.1821 0.733 0.710 0.733 0.706 0.733 642,120 0.7170 4.69%
2010-05-27 0 2.130 2.090 2.130 1.930 2.130 179,000 365,520 2.0420 0.700 0.687 0.700 0.634 0.700 544,737 0.6710 1.43%
2010-05-26 0 2.100 2.050 2.100 1.960 2.100 564,000 1,123,723 1.9924 0.690 0.674 0.690 0.644 0.690 1,716,377 0.6547 3.45%
2010-05-25 0 2.030 1.970 2.030 1.930 2.060 201,000 399,090 1.9855 0.667 0.647 0.667 0.634 0.677 611,688 0.6524 -4.69%
2010-05-24 0 2.130 2.110 2.130 2.100 2.130 107,000 225,720 2.1095 0.700 0.693 0.700 0.690 0.700 325,625 0.6932 2.40%
2010-05-20 0 2.080 2.080 2.110 2.060 2.170 656,000 1,363,880 2.0791 0.683 0.683 0.693 0.677 0.713 1,996,354 0.6832 -4.15%
2010-05-19 0 2.170 2.170 2.240 2.120 2.240 109,000 238,140 2.1848 0.713 0.713 0.736 0.697 0.736 331,711 0.7179 -3.56%
2010-05-18 0 2.250 2.250 2.280 2.200 2.250 53,000 118,270 2.2315 0.739 0.739 0.749 0.723 0.739 161,291 0.7333 0.00%
2010-05-17 0 2.250 2.230 2.290 2.250 2.290 123,000 278,270 2.2624 0.739 0.733 0.752 0.739 0.752 374,316 0.7434 -4.26%
2010-05-14 0 2.350 2.310 2.350 2.250 2.400 276,000 631,400 2.2877 0.772 0.759 0.772 0.739 0.789 839,929 0.7517 2.17%
2010-05-13 0 2.300 2.300 2.360 2.300 2.310 89,000 205,070 2.3042 0.756 0.756 0.775 0.756 0.759 270,847 0.7571 0.00%
2010-05-12 0 2.300 2.260 2.330 2.260 2.300 91,000 206,490 2.2691 0.756 0.743 0.766 0.743 0.756 276,933 0.7456 -0.43%
2010-05-11 0 2.310 2.310 2.380 2.310 2.460 34,300 81,630 2.3799 0.759 0.759 0.782 0.759 0.808 104,383 0.7820 -1.70%
2010-05-10 0 2.350 2.280 2.350 2.250 2.360 73,000 169,090 2.3163 0.772 0.749 0.772 0.739 0.775 222,155 0.7611 1.73%
2010-05-07 0 2.310 2.300 2.340 2.200 2.390 290,000 670,830 2.3132 0.759 0.756 0.769 0.723 0.785 882,535 0.7601 -2.94%
2010-05-06 0 2.380 2.340 2.390 2.320 2.420 191,000 448,430 2.3478 0.782 0.769 0.785 0.762 0.795 581,255 0.7715 -1.65%
2010-05-05 0 2.420 2.420 2.440 2.400 2.480 406,000 987,530 2.4323 0.795 0.795 0.802 0.789 0.815 1,235,548 0.7993 -3.20%
2010-05-04 0 2.500 2.500 2.540 2.500 2.520 326,000 817,430 2.5075 0.821 0.821 0.835 0.821 0.828 992,091 0.8239 -1.96%
2010-05-03 0 2.550 2.530 2.550 2.520 2.550 125,000 316,970 2.5358 0.838 0.831 0.838 0.828 0.838 380,403 0.8332 0.00%
2010-04-30 0 2.550 2.550 2.560 2.520 2.560 388,000 983,940 2.5359 0.838 0.838 0.841 0.828 0.841 1,180,770 0.8333 0.39%
2010-04-29 0 2.540 2.530 2.550 2.520 2.560 297,000 754,900 2.5418 0.835 0.831 0.838 0.828 0.841 903,837 0.8352 -0.39%
2010-04-28 0 2.550 2.550 2.570 2.530 2.560 159,000 404,250 2.5425 0.838 0.838 0.844 0.831 0.841 483,872 0.8354 -0.39%
2010-04-27 0 2.560 2.550 2.560 2.560 2.610 231,000 594,190 2.5723 0.841 0.838 0.841 0.841 0.858 702,984 0.8452 -1.92%
2010-04-26 0 2.610 2.610 2.620 2.610 2.630 165,000 432,220 2.6195 0.858 0.858 0.861 0.858 0.864 502,132 0.8608 -0.38%
2010-04-23 0 2.620 2.620 2.630 2.620 2.700 371,000 984,170 2.6527 0.861 0.861 0.864 0.861 0.887 1,129,036 0.8717 -1.13%
2010-04-22 0 2.650 2.650 2.660 2.610 2.680 1,211,000 3,203,560 2.6454 0.871 0.871 0.874 0.858 0.881 3,685,342 0.8693 0.76%
2010-04-21 0 2.630 2.600 2.640 2.580 2.650 192,000 501,310 2.6110 0.864 0.854 0.868 0.848 0.871 584,299 0.8580 2.73%
2010-04-20 0 2.560 2.560 2.570 2.550 2.560 560,000 1,431,740 2.5567 0.841 0.841 0.844 0.838 0.841 1,704,205 0.8401 1.19%
2010-04-19 0 2.530 2.520 2.540 2.500 2.560 631,160 1,600,814 2.5363 0.831 0.828 0.835 0.821 0.841 1,920,760 0.8334 -1.17%
2010-04-16 0 2.560 2.560 2.590 2.560 2.620 398,000 1,029,080 2.5856 0.841 0.841 0.851 0.841 0.861 1,211,203 0.8496 -1.54%
2010-04-15 0 2.600 2.600 2.620 2.590 2.650 832,500 2,177,430 2.6155 0.854 0.854 0.861 0.851 0.871 2,533,483 0.8595 0.00%
2010-04-14 0 2.600 2.600 2.620 2.600 2.620 483,000 1,261,040 2.6108 0.854 0.854 0.861 0.854 0.861 1,469,876 0.8579 -1.14%
2010-04-13 0 2.630 2.610 2.640 2.610 2.670 586,000 1,545,960 2.6382 0.864 0.858 0.868 0.858 0.877 1,783,328 0.8669 -1.13%
2010-04-12 0 2.660 2.650 2.660 2.620 2.700 1,445,000 3,824,850 2.6470 0.874 0.871 0.874 0.861 0.887 4,397,456 0.8698 -3.97%
2010-04-09 0 2.770 2.750 2.770 2.740 2.800 497,000 1,378,050 2.7727 0.910 0.904 0.910 0.900 0.920 1,512,482 0.9111 0.00%
2010-04-08 0 2.770 2.750 2.770 2.730 2.770 131,000 360,760 2.7539 0.910 0.904 0.910 0.897 0.910 398,662 0.9049 0.36%
2010-04-07 0 2.760 2.760 2.770 2.740 2.790 416,000 1,153,590 2.7731 0.907 0.907 0.910 0.900 0.917 1,265,981 0.9112 -0.72%
2010-04-01 0 2.780 2.780 2.790 2.740 2.810 1,265,000 3,509,440 2.7743 0.914 0.914 0.917 0.900 0.923 3,849,676 0.9116 -1.07%
2010-03-31 0 2.810 2.790 2.820 2.580 2.820 4,242,728 11,287,399 2.6604 0.923 0.917 0.927 0.848 0.927 12,911,565 0.8742 7.25%
2010-03-30 0 2.620 2.610 2.620 2.590 2.640 1,239,000 3,247,630 2.6212 0.861 0.858 0.861 0.851 0.868 3,770,553 0.8613 1.16%
2010-03-29 0 2.590 2.590 2.610 2.580 2.600 331,000 855,720 2.5853 0.851 0.851 0.858 0.848 0.854 1,007,307 0.8495 0.78%
2010-03-26 0 2.570 2.580 2.600 2.570 2.620 1,040,000 2,697,170 2.5934 0.844 0.848 0.854 0.844 0.861 3,164,951 0.8522 -0.39%
2010-03-25 0 2.580 2.570 2.580 2.550 2.580 251,000 646,790 2.5769 0.848 0.844 0.848 0.838 0.848 763,849 0.8468 -0.77%
2010-03-24 0 2.600 2.600 2.610 2.600 2.610 218,000 566,820 2.6001 0.854 0.854 0.858 0.854 0.858 663,422 0.8544 0.00%
2010-03-23 0 2.600 2.580 2.600 2.580 2.630 269,000 698,430 2.5964 0.854 0.848 0.854 0.848 0.864 818,627 0.8532 0.00%
2010-03-22 0 2.600 2.590 2.600 2.580 2.650 655,000 1,700,930 2.5968 0.854 0.851 0.854 0.848 0.871 1,993,311 0.8533 0.78%
2010-03-19 0 2.580 2.570 2.580 2.570 2.600 585,000 1,509,200 2.5798 0.848 0.844 0.848 0.844 0.854 1,780,285 0.8477 -0.77%
2010-03-18 0 2.600 2.590 2.600 2.590 2.650 536,250 1,397,260 2.6056 0.854 0.851 0.854 0.851 0.871 1,631,928 0.8562 -0.38%
2010-03-17 0 2.610 2.600 2.620 2.590 2.630 1,083,723 2,829,084 2.6105 0.858 0.854 0.861 0.851 0.864 3,298,010 0.8578 -0.38%
2010-03-16 0 2.620 2.610 2.620 2.620 2.650 261,000 687,500 2.6341 0.861 0.858 0.861 0.861 0.871 794,281 0.8656 -0.76%
2010-03-15 0 2.640 2.630 2.640 2.590 2.650 179,000 468,630 2.6180 0.868 0.864 0.868 0.851 0.871 544,737 0.8603 -0.38%
2010-03-12 0 2.650 2.620 2.650 2.620 2.670 369,000 970,360 2.6297 0.871 0.861 0.871 0.861 0.877 1,122,949 0.8641 0.76%
2010-03-11 0 2.630 2.620 2.630 2.620 2.670 298,000 784,750 2.6334 0.864 0.861 0.864 0.861 0.877 906,880 0.8653 -0.38%
2010-03-10 0 2.640 2.640 2.650 2.630 2.660 610,250 1,613,203 2.6435 0.868 0.868 0.871 0.864 0.874 1,857,126 0.8687 -0.75%
2010-03-09 0 2.660 2.640 2.660 2.640 2.680 532,000 1,411,290 2.6528 0.874 0.868 0.874 0.868 0.881 1,618,994 0.8717 -0.75%
2010-03-08 0 2.680 2.660 2.680 2.640 2.690 105,000 280,660 2.6730 0.881 0.874 0.881 0.868 0.884 319,538 0.8783 1.52%
2010-03-05 0 2.640 2.630 2.640 2.640 2.690 241,000 640,590 2.6580 0.868 0.864 0.868 0.868 0.884 733,417 0.8734 -1.12%
2010-03-04 0 2.670 2.650 2.670 2.640 2.700 339,000 906,780 2.6749 0.877 0.871 0.877 0.868 0.887 1,031,652 0.8790 -1.11%
2010-03-03 0 2.700 2.670 2.700 2.660 2.740 435,000 1,174,690 2.7004 0.887 0.877 0.887 0.874 0.900 1,323,802 0.8874 1.12%
2010-03-02 0 2.670 2.660 2.670 2.660 2.700 1,003,000 2,683,470 2.6754 0.877 0.874 0.877 0.874 0.887 3,052,352 0.8791 0.38%
2010-03-01 0 2.660 2.620 2.660 2.600 2.660 347,000 914,380 2.6351 0.874 0.861 0.874 0.854 0.874 1,055,998 0.8659 1.14%
2010-02-26 0 2.630 2.610 2.630 2.610 2.630 114,000 298,400 2.6175 0.864 0.858 0.864 0.858 0.864 346,927 0.8601 1.15%
2010-02-25 0 2.600 2.580 2.600 2.580 2.640 198,000 513,690 2.5944 0.854 0.848 0.854 0.848 0.868 602,558 0.8525 0.00%
2010-02-24 0 2.600 2.590 2.600 2.580 2.620 367,475 954,098 2.5964 0.854 0.851 0.854 0.848 0.861 1,118,308 0.8532 -0.76%
2010-02-23 0 2.620 2.610 2.630 2.600 2.630 148,000 387,450 2.6179 0.861 0.858 0.864 0.854 0.864 450,397 0.8602 0.77%
2010-02-22 0 2.600 2.600 2.630 2.590 2.660 455,000 1,193,860 2.6239 0.854 0.854 0.864 0.851 0.874 1,384,666 0.8622 0.39%
2010-02-19 0 2.590 2.590 2.610 2.570 2.630 118,000 307,280 2.6041 0.851 0.851 0.858 0.844 0.864 359,100 0.8557 -0.77%
2010-02-18 0 2.610 2.590 2.640 2.570 2.670 596,000 1,559,870 2.6172 0.858 0.851 0.868 0.844 0.877 1,813,761 0.8600 -1.51%
2010-02-17 0 2.650 2.650 2.670 2.610 2.670 205,700 542,020 2.6350 0.871 0.871 0.877 0.858 0.877 625,991 0.8659 0.38%
2010-02-12 0 2.640 2.610 2.640 2.600 2.640 132,000 345,910 2.6205 0.868 0.858 0.868 0.854 0.868 401,705 0.8611 0.76%
2010-02-11 0 2.620 2.600 2.620 2.570 2.620 140,660 365,917 2.6014 0.861 0.854 0.861 0.844 0.861 428,060 0.8548 1.95%
2010-02-10 0 2.570 2.530 2.570 2.510 2.600 128,000 324,160 2.5325 0.844 0.831 0.844 0.825 0.854 389,532 0.8322 2.39%
2010-02-09 0 2.510 2.510 2.540 2.480 2.550 488,000 1,219,880 2.4998 0.825 0.825 0.835 0.815 0.838 1,485,093 0.8214 0.00%
2010-02-08 0 2.510 2.510 2.530 2.510 2.600 315,000 796,920 2.5299 0.825 0.825 0.831 0.825 0.854 958,615 0.8313 -1.95%
2010-02-05 0 2.560 2.560 2.570 2.530 2.590 255,000 653,670 2.5634 0.841 0.841 0.844 0.831 0.851 776,022 0.8423 -3.40%
2010-02-04 0 2.650 2.650 2.670 2.590 2.780 590,000 1,589,590 2.6942 0.871 0.871 0.877 0.851 0.914 1,795,501 0.8853 -1.12%
2010-02-03 0 2.680 2.640 2.680 2.580 2.680 318,750 833,295 2.6143 0.881 0.868 0.881 0.848 0.881 970,027 0.8590 2.29%
2010-02-02 0 2.620 2.590 2.620 2.550 2.620 278,000 723,260 2.6017 0.861 0.851 0.861 0.838 0.861 846,016 0.8549 3.56%
2010-02-01 0 2.530 2.520 2.540 2.450 2.530 173,000 432,840 2.5020 0.831 0.828 0.835 0.805 0.831 526,477 0.8221 -0.39%
2010-01-29 0 2.540 2.540 2.560 2.520 2.580 219,000 556,400 2.5406 0.835 0.835 0.841 0.828 0.848 666,466 0.8349 -1.55%
2010-01-28 0 2.580 2.580 2.590 2.580 2.600 280,000 724,510 2.5875 0.848 0.848 0.851 0.848 0.854 852,102 0.8503 0.00%
2010-01-27 0 2.580 2.580 2.610 2.580 2.630 221,000 576,910 2.6105 0.848 0.848 0.858 0.848 0.864 672,552 0.8578 -1.90%
2010-01-26 0 2.630 2.610 2.630 2.600 2.710 616,200 1,634,684 2.6528 0.864 0.858 0.864 0.854 0.891 1,875,234 0.8717 -3.66%
2010-01-25 0 2.730 2.710 2.730 2.700 2.760 451,000 1,222,950 2.7116 0.897 0.891 0.897 0.887 0.907 1,372,493 0.8910 -1.09%
2010-01-22 0 2.760 2.750 2.760 2.660 2.820 1,421,000 3,887,220 2.7356 0.907 0.904 0.907 0.874 0.927 4,324,419 0.8989 -3.16%
2010-01-21 0 2.850 2.830 2.850 2.820 2.910 468,000 1,341,800 2.8671 0.937 0.930 0.937 0.927 0.956 1,424,228 0.9421 -2.40%
2010-01-20 0 2.920 2.900 2.920 2.840 2.920 1,232,000 3,552,690 2.8837 0.960 0.953 0.960 0.933 0.960 3,749,250 0.9476 1.04%
2010-01-19 0 2.890 2.890 2.900 2.890 2.950 660,000 1,920,830 2.9103 0.950 0.950 0.953 0.950 0.969 2,008,527 0.9563 -0.34%
2010-01-18 0 2.900 2.890 2.930 2.850 2.990 4,894,000 14,291,660 2.9202 0.953 0.950 0.963 0.937 0.983 14,893,531 0.9596 2.47%
2010-01-15 0 2.830 2.820 2.830 2.810 2.850 672,000 1,904,700 2.8344 0.930 0.927 0.930 0.923 0.937 2,045,045 0.9314 0.35%
2010-01-14 0 2.820 2.770 2.820 2.760 2.830 912,800 2,541,374 2.7842 0.927 0.910 0.927 0.907 0.930 2,777,853 0.9149 -0.70%
2010-01-13 0 2.840 2.790 2.840 2.780 2.870 579,000 1,632,830 2.8201 0.933 0.917 0.933 0.914 0.943 1,762,026 0.9267 -1.39%
2010-01-12 0 2.880 2.850 2.890 2.800 2.950 1,914,100 5,531,412 2.8898 0.946 0.937 0.950 0.920 0.969 5,825,032 0.9496 2.86%
2010-01-11 0 2.800 2.800 2.810 2.790 2.880 743,000 2,105,600 2.8339 0.920 0.920 0.923 0.917 0.946 2,261,114 0.9312 0.00%
2010-01-08 0 2.800 2.800 2.810 2.800 2.840 478,000 1,343,950 2.8116 0.920 0.920 0.923 0.920 0.933 1,454,660 0.9239 -1.06%
2010-01-07 0 2.830 2.820 2.840 2.810 2.850 709,000 2,009,970 2.8349 0.930 0.927 0.933 0.923 0.937 2,157,645 0.9316 -0.35%
2010-01-06 0 2.840 2.830 2.840 2.820 2.880 467,000 1,333,250 2.8549 0.933 0.930 0.933 0.927 0.946 1,421,185 0.9381 0.00%
2010-01-05 0 2.840 2.820 2.840 2.800 2.840 828,000 2,336,990 2.8225 0.933 0.927 0.933 0.920 0.933 2,519,788 0.9275 1.43%
2010-01-04 0 2.800 2.760 2.810 2.770 2.820 348,000 972,920 2.7957 0.920 0.907 0.923 0.910 0.927 1,059,041 0.9187 0.00%
2009-12-31 0 2.800 2.790 2.800 2.710 2.800 559,000 1,557,380 2.7860 0.920 0.917 0.920 0.891 0.920 1,701,161 0.9155 1.82%
2009-12-30 0 2.750 2.720 2.750 2.710 2.810 197,000 541,360 2.7480 0.904 0.894 0.904 0.891 0.923 599,515 0.9030 -0.72%
2009-12-29 0 2.770 2.770 2.780 2.750 2.770 238,000 657,000 2.7605 0.910 0.910 0.914 0.904 0.910 724,287 0.9071 0.00%
2009-12-28 0 2.770 2.750 2.800 2.720 2.810 704,000 1,959,740 2.7837 0.910 0.904 0.920 0.894 0.923 2,142,429 0.9147 3.36%
2009-12-24 0 2.680 2.680 2.730 2.660 2.700 102,000 274,150 2.6877 0.881 0.881 0.897 0.874 0.887 310,409 0.8832 -0.74%
2009-12-23 0 2.700 2.700 2.710 2.610 2.720 643,000 1,713,750 2.6652 0.887 0.887 0.891 0.858 0.894 1,956,792 0.8758 3.85%
2009-12-22 0 2.600 2.570 2.600 2.550 2.650 134,000 348,090 2.5977 0.854 0.844 0.854 0.838 0.871 407,792 0.8536 1.96%
2009-12-21 0 2.550 2.550 2.560 2.500 2.600 209,000 532,960 2.5500 0.838 0.838 0.841 0.821 0.854 636,033 0.8379 -1.54%
2009-12-18 0 2.590 2.590 2.600 2.560 2.620 203,000 526,470 2.5934 0.851 0.851 0.854 0.841 0.861 617,774 0.8522 -3.00%
2009-12-17 0 2.670 2.670 2.700 2.650 2.780 669,000 1,795,250 2.6835 0.877 0.877 0.887 0.871 0.914 2,035,916 0.8818 -2.55%
2009-12-16 0 2.740 2.710 2.750 2.700 2.810 476,000 1,297,010 2.7248 0.900 0.891 0.904 0.887 0.923 1,448,574 0.8954 -1.44%
2009-12-15 0 2.780 2.770 2.800 2.760 2.870 591,000 1,658,760 2.8067 0.914 0.910 0.920 0.907 0.943 1,798,544 0.9223 -3.47%
2009-12-14 0 2.880 2.870 2.880 2.860 2.930 451,000 1,302,440 2.8879 0.946 0.943 0.946 0.940 0.963 1,372,493 0.9490 -0.69%
2009-12-11 0 2.900 2.890 2.900 2.870 2.950 3,417,000 9,917,750 2.9025 0.953 0.950 0.953 0.943 0.969 10,398,691 0.9537 2.11%
2009-12-10 0 2.840 2.840 2.850 2.750 2.840 1,350,000 3,766,340 2.7899 0.933 0.933 0.937 0.904 0.933 4,108,350 0.9168 3.65%
2009-12-09 0 2.740 2.740 2.760 2.700 2.910 837,000 2,326,040 2.7790 0.900 0.900 0.907 0.887 0.956 2,547,177 0.9132 -4.53%
2009-12-08 0 2.870 2.870 2.900 2.850 2.900 1,164,000 3,347,440 2.8758 0.943 0.943 0.953 0.937 0.953 3,542,311 0.9450 0.00%
2009-12-07 0 2.870 2.870 2.880 2.860 2.990 1,260,000 3,666,890 2.9102 0.943 0.943 0.946 0.940 0.983 3,834,460 0.9563 -1.03%
2009-12-04 0 2.900 2.890 2.900 2.870 2.960 1,799,000 5,244,810 2.9154 0.953 0.950 0.953 0.943 0.973 5,474,757 0.9580 -0.68%
2009-12-03 0 2.920 2.920 2.930 2.860 2.950 2,662,000 7,756,830 2.9139 0.960 0.960 0.963 0.940 0.969 8,101,058 0.9575 2.46%
2009-12-02 0 2.850 2.850 2.860 2.820 2.980 3,620,960 10,408,718 2.8746 0.937 0.937 0.940 0.927 0.979 11,019,387 0.9446 1.06%
2009-12-01 0 2.820 2.820 2.840 2.740 2.840 2,219,000 6,198,710 2.7935 0.927 0.927 0.933 0.900 0.933 6,752,911 0.9179 1.44%
2009-11-30 0 2.780 2.770 2.780 2.600 2.780 2,641,000 7,100,800 2.6887 0.914 0.910 0.914 0.854 0.914 8,037,150 0.8835 9.45%
2009-11-27 0 2.540 2.540 2.550 2.530 2.680 1,353,000 3,473,780 2.5675 0.835 0.835 0.838 0.831 0.881 4,117,480 0.8437 -5.22%
2009-11-26 0 2.680 2.680 2.710 2.680 2.760 1,087,000 2,938,800 2.7036 0.881 0.881 0.891 0.881 0.907 3,307,983 0.8884 -2.19%
2009-11-25 0 2.740 2.710 2.750 2.680 2.800 1,506,000 4,117,580 2.7341 0.900 0.891 0.904 0.881 0.920 4,583,093 0.8984 -0.36%
2009-11-24 0 2.750 2.730 2.750 2.720 2.880 5,018,300 14,069,221 2.8036 0.904 0.897 0.904 0.894 0.946 15,271,803 0.9213 -0.72%
2009-11-23 0 2.770 2.760 2.770 2.520 2.770 5,704,000 15,263,940 2.6760 0.910 0.907 0.910 0.828 0.910 17,358,541 0.8793 9.92%
2009-11-20 0 2.520 2.500 2.530 2.500 2.580 1,234,000 3,129,010 2.5357 0.828 0.821 0.831 0.821 0.848 3,755,336 0.8332 -1.56%
2009-11-19 0 2.560 2.560 2.590 2.550 2.610 1,112,000 2,867,370 2.5786 0.841 0.841 0.851 0.838 0.858 3,384,063 0.8473 -1.92%
2009-11-18 0 2.610 2.590 2.610 2.590 2.680 2,968,000 7,819,260 2.6345 0.858 0.851 0.858 0.851 0.881 9,032,284 0.8657 0.00%
2009-11-17 0 2.610 2.600 2.620 2.580 2.630 1,379,590 3,591,542 2.6033 0.858 0.854 0.861 0.848 0.864 4,198,399 0.8555 0.77%
2009-11-16 0 2.590 2.590 2.600 2.530 2.630 1,767,000 4,563,780 2.5828 0.851 0.851 0.854 0.831 0.864 5,377,374 0.8487 1.17%
2009-11-13 0 2.560 2.540 2.560 2.510 2.630 1,034,000 2,632,310 2.5458 0.841 0.835 0.841 0.825 0.864 3,146,692 0.8365 -1.16%
2009-11-12 0 2.590 2.570 2.590 2.570 2.650 619,000 1,601,650 2.5875 0.851 0.844 0.851 0.844 0.871 1,883,755 0.8502 -0.38%
2009-11-11 0 2.600 2.580 2.600 2.570 2.640 869,000 2,255,460 2.5955 0.854 0.848 0.854 0.844 0.868 2,644,560 0.8529 1.56%
2009-11-10 0 2.560 2.550 2.560 2.560 2.660 969,000 2,528,430 2.6093 0.841 0.838 0.841 0.841 0.874 2,948,883 0.8574 -1.54%
2009-11-09 0 2.600 2.590 2.600 2.560 2.610 815,000 2,109,980 2.5889 0.854 0.851 0.854 0.841 0.858 2,480,226 0.8507 2.77%
2009-11-06 0 2.530 2.530 2.550 2.530 2.580 538,000 1,371,870 2.5499 0.831 0.831 0.838 0.831 0.848 1,637,254 0.8379 1.20%
2009-11-05 0 2.500 2.460 2.500 2.420 2.520 591,000 1,463,510 2.4763 0.821 0.808 0.821 0.795 0.828 1,798,544 0.8137 2.46%
2009-11-04 0 2.440 2.440 2.450 2.410 2.440 386,000 937,860 2.4297 0.802 0.802 0.805 0.792 0.802 1,174,684 0.7984 0.83%
2009-11-03 0 2.420 2.420 2.440 2.420 2.490 204,000 496,770 2.4351 0.795 0.795 0.802 0.795 0.818 620,817 0.8002 -2.02%
2009-11-02 0 2.470 2.450 2.470 2.380 2.500 2,310,000 5,604,620 2.4262 0.812 0.805 0.812 0.782 0.821 7,029,844 0.7973 -3.14%
2009-10-30 0 2.550 2.550 2.560 2.530 2.600 882,000 2,262,880 2.5656 0.838 0.838 0.841 0.831 0.854 2,684,122 0.8431 1.19%
2009-10-29 0 2.520 2.520 2.550 2.500 2.560 744,000 1,870,550 2.5142 0.828 0.828 0.838 0.821 0.841 2,264,157 0.8262 -3.08%
2009-10-28 0 2.600 2.560 2.620 2.500 2.660 852,500 2,187,710 2.5662 0.854 0.841 0.861 0.821 0.874 2,594,347 0.8433 -1.52%
2009-10-27 0 2.640 2.630 2.640 2.640 2.680 421,000 1,117,030 2.6533 0.868 0.864 0.868 0.868 0.881 1,281,197 0.8719 -2.22%
2009-10-23 0 2.700 2.690 2.700 2.660 2.790 791,000 2,149,870 2.7179 0.887 0.884 0.887 0.874 0.917 2,407,189 0.8931 -1.10%
2009-10-22 0 2.730 2.730 2.740 2.700 2.770 235,000 641,520 2.7299 0.897 0.897 0.900 0.887 0.910 715,157 0.8970 -0.36%
2009-10-21 0 2.740 2.740 2.750 2.720 2.790 776,188 2,136,186 2.7522 0.900 0.900 0.904 0.894 0.917 2,362,113 0.9044 -0.36%
2009-10-20 0 2.750 2.740 2.750 2.660 2.750 1,434,000 3,892,880 2.7147 0.904 0.900 0.904 0.874 0.904 4,363,981 0.8920 4.17%
2009-10-19 0 2.640 2.630 2.650 2.610 2.670 445,000 1,170,250 2.6298 0.868 0.864 0.871 0.858 0.877 1,354,234 0.8641 0.76%
2009-10-16 0 2.620 2.600 2.630 2.590 2.680 420,000 1,101,440 2.6225 0.861 0.854 0.864 0.851 0.881 1,278,153 0.8617 -1.13%
2009-10-15 0 2.650 2.650 2.660 2.640 2.740 2,038,000 5,464,020 2.6811 0.871 0.871 0.874 0.868 0.900 6,202,087 0.8810 1.53%
2009-10-14 0 2.610 2.600 2.630 2.570 2.640 434,000 1,123,400 2.5885 0.858 0.854 0.864 0.844 0.868 1,320,759 0.8506 1.16%
2009-10-13 0 2.580 2.570 2.620 2.530 2.630 356,000 929,770 2.6117 0.848 0.844 0.861 0.831 0.864 1,083,387 0.8582 -0.77%
2009-10-12 0 2.600 2.590 2.600 2.590 2.610 152,000 395,280 2.6005 0.854 0.851 0.854 0.851 0.858 462,570 0.8545 -0.38%
2009-10-09 0 2.610 2.610 2.620 2.550 2.650 376,000 976,880 2.5981 0.858 0.858 0.861 0.838 0.871 1,144,252 0.8537 -0.38%
2009-10-08 0 2.620 2.620 2.640 2.600 2.650 239,000 629,700 2.6347 0.861 0.861 0.868 0.854 0.871 727,330 0.8658 -0.76%
2009-10-07 0 2.640 2.640 2.650 2.580 2.650 637,620 1,670,123 2.6193 0.868 0.868 0.871 0.848 0.871 1,940,419 0.8607 3.53%
2009-10-06 0 2.550 2.530 2.560 2.490 2.610 434,000 1,097,270 2.5283 0.838 0.831 0.841 0.818 0.858 1,320,759 0.8308 -1.54%
2009-10-05 0 2.590 2.550 2.600 2.590 2.620 43,000 112,410 2.6142 0.851 0.838 0.854 0.851 0.861 130,859 0.8590 -1.89%
2009-10-02 0 2.660 2.550 2.660 2.430 2.660 557,000 1,414,660 2.5398 0.868 0.832 0.868 0.792 0.868 1,707,916 0.8283 6.40%
2009-09-30 0 2.500 2.500 2.520 2.500 2.580 487,000 1,224,740 2.5149 0.815 0.815 0.822 0.815 0.841 1,493,277 0.8202 -3.10%
2009-09-29 0 2.580 2.580 2.590 2.550 2.630 790,000 2,034,050 2.5747 0.841 0.841 0.845 0.832 0.858 2,422,359 0.8397 0.78%
2009-09-28 0 2.560 2.540 2.560 2.540 2.700 1,156,610 2,968,185 2.5663 0.835 0.828 0.835 0.828 0.881 3,546,487 0.8369 -4.48%
2009-09-25 0 2.680 2.680 2.710 2.600 2.700 877,000 2,344,080 2.6728 0.874 0.874 0.884 0.848 0.881 2,689,125 0.8717 -0.74%
2009-09-24 0 2.700 2.680 2.690 2.650 2.750 1,110,000 2,982,300 2.6868 0.881 0.874 0.877 0.864 0.897 3,403,568 0.8762 -3.23%
2009-09-23 0 2.790 2.780 2.800 2.760 2.860 537,400 1,503,792 2.7983 0.910 0.907 0.913 0.900 0.933 1,647,817 0.9126 0.72%
2009-09-22 0 2.770 2.770 2.800 2.750 2.840 1,342,000 3,750,290 2.7946 0.903 0.903 0.913 0.897 0.926 4,114,944 0.9114 -2.81%
2009-09-21 0 2.850 2.850 2.860 2.850 2.890 523,000 1,499,260 2.8667 0.929 0.929 0.933 0.929 0.943 1,603,663 0.9349 -2.06%
2009-09-18 0 2.910 2.910 2.920 2.860 2.970 1,011,000 2,944,340 2.9123 0.949 0.949 0.952 0.933 0.969 3,100,006 0.9498 -2.02%
2009-09-17 0 2.970 2.950 2.970 2.950 3.100 1,334,000 4,054,400 3.0393 0.969 0.962 0.969 0.962 1.011 4,090,414 0.9912 0.34%
2009-09-16 0 2.960 2.960 2.980 2.880 2.980 1,405,000 4,113,580 2.9278 0.965 0.965 0.972 0.939 0.972 4,308,119 0.9548 1.02%
2009-09-15 0 2.930 2.930 2.950 2.900 2.960 359,610 1,051,498 2.9240 0.956 0.956 0.962 0.946 0.965 1,102,664 0.9536 0.00%
2009-09-14 0 2.930 2.930 2.950 2.900 3.000 844,000 2,471,600 2.9284 0.956 0.956 0.962 0.946 0.978 2,587,938 0.9550 -3.30%
2009-09-11 0 3.030 3.010 3.030 2.970 3.040 1,355,000 4,081,630 3.0123 0.988 0.982 0.988 0.969 0.991 4,154,806 0.9824 2.36%
2009-09-10 0 2.960 2.960 2.970 2.950 3.020 733,000 2,187,520 2.9843 0.965 0.965 0.969 0.962 0.985 2,247,581 0.9733 -0.67%
2009-09-09 0 2.980 2.970 2.980 2.940 3.010 843,400 2,521,698 2.9899 0.972 0.969 0.972 0.959 0.982 2,586,098 0.9751 -1.00%
2009-09-08 0 3.010 2.990 3.010 2.970 3.030 471,049 1,410,560 2.9945 0.982 0.975 0.982 0.969 0.988 1,444,367 0.9766 -0.99%
2009-09-07 0 3.040 3.040 3.050 3.020 3.100 529,000 1,611,410 3.0461 0.991 0.991 0.995 0.985 1.011 1,622,061 0.9934 0.66%
2009-09-04 0 3.020 3.000 3.020 2.880 3.030 697,660 2,050,711 2.9394 0.985 0.978 0.985 0.939 0.988 2,139,219 0.9586 3.78%
2009-09-03 0 2.910 2.910 2.930 2.880 2.950 434,000 1,272,870 2.9329 0.949 0.949 0.956 0.939 0.962 1,330,764 0.9565 1.04%
2009-09-02 0 2.880 2.850 2.880 2.850 2.900 799,000 2,291,370 2.8678 0.939 0.929 0.939 0.929 0.946 2,449,955 0.9353 -0.69%
2009-09-01 0 2.900 2.900 2.920 2.870 2.940 830,000 2,405,860 2.8986 0.946 0.946 0.952 0.936 0.959 2,545,010 0.9453 -1.02%
2009-08-31 0 2.930 2.900 2.930 2.870 2.980 674,000 1,962,380 2.9115 0.956 0.946 0.956 0.936 0.972 2,066,671 0.9495 -2.33%
2009-08-28 0 3.000 3.000 3.040 2.990 3.170 1,209,000 3,675,380 3.0400 0.978 0.978 0.991 0.975 1.034 3,707,129 0.9914 -2.60%
2009-08-27 0 3.080 3.080 3.100 3.060 3.220 936,000 2,912,970 3.1121 1.004 1.004 1.011 0.998 1.050 2,870,035 1.0150 -4.05%
2009-08-26 0 3.210 3.210 3.220 3.190 3.280 1,475,000 4,755,950 3.2244 1.047 1.047 1.050 1.040 1.070 4,522,759 1.0516 -0.62%
2009-08-25 0 3.230 3.210 3.230 3.020 3.240 3,497,000 10,977,180 3.1390 1.053 1.047 1.053 0.985 1.057 10,722,771 1.0237 4.53%
2009-08-24 0 3.090 3.080 3.090 3.080 3.190 6,371,000 19,829,360 3.1124 1.008 1.004 1.008 1.004 1.040 19,535,252 1.0151 4.75%
2009-08-21 0 2.950 2.950 2.990 2.720 2.980 2,243,000 6,334,580 2.8242 0.962 0.962 0.975 0.887 0.972 6,877,660 0.9210 8.06%
2009-08-20 0 2.730 2.730 2.760 2.700 2.870 3,741,000 10,309,760 2.7559 0.890 0.890 0.900 0.881 0.936 11,470,943 0.8988 -1.80%
2009-08-19 0 2.780 2.760 2.780 2.720 2.850 2,001,500 5,612,655 2.8042 0.907 0.900 0.907 0.887 0.929 6,137,154 0.9145 0.72%
2009-08-18 0 2.760 2.760 2.770 2.580 2.850 3,595,000 9,779,570 2.7203 0.900 0.900 0.903 0.841 0.929 11,023,266 0.8872 -4.83%
2009-08-17 0 2.900 2.880 2.900 2.870 3.070 3,166,178 9,251,549 2.9220 0.946 0.939 0.946 0.936 1.001 9,708,379 0.9529 -7.64%
2009-08-14 0 3.140 3.130 3.150 3.050 3.280 2,292,200 7,098,110 3.0966 1.024 1.021 1.027 0.995 1.070 7,028,520 1.0099 -2.48%
2009-08-13 0 3.220 3.200 3.240 3.190 3.400 1,182,000 3,865,950 3.2707 1.050 1.044 1.057 1.040 1.109 3,624,340 1.0667 -0.62%
2009-08-12 0 3.240 3.240 3.250 3.200 3.300 1,173,000 3,786,480 3.2280 1.057 1.057 1.060 1.044 1.076 3,596,743 1.0528 -2.41%
2009-08-11 0 3.320 3.320 3.330 3.310 3.450 1,646,100 5,546,185 3.3693 1.083 1.083 1.086 1.079 1.125 5,047,399 1.0988 -1.48%
2009-08-10 0 3.370 3.360 3.370 3.340 3.590 2,727,000 9,347,240 3.4277 1.099 1.096 1.099 1.089 1.171 8,361,738 1.1179 -3.16%
2009-08-07 0 3.480 3.460 3.480 3.400 3.580 6,348,000 22,115,920 3.4839 1.135 1.128 1.135 1.109 1.168 19,464,727 1.1362 2.35%
2009-08-06 0 3.400 3.400 3.410 3.160 3.400 3,529,000 11,532,300 3.2679 1.109 1.109 1.112 1.031 1.109 10,820,892 1.0657 5.26%
2009-08-05 0 3.230 3.210 3.230 3.150 3.310 2,037,088 6,548,920 3.2148 1.053 1.047 1.053 1.027 1.079 6,246,276 1.0485 -1.22%
2009-08-04 0 3.270 3.270 3.280 3.170 3.500 6,927,506 23,021,689 3.3232 1.066 1.066 1.070 1.034 1.141 21,241,653 1.0838 -2.39%
2009-08-03 0 3.350 3.350 3.360 3.010 3.370 10,022,300 31,984,425 3.1913 1.093 1.093 1.096 0.982 1.099 30,731,150 1.0408 14.73%
2009-07-31 0 2.920 2.900 2.910 2.800 2.930 3,861,000 11,157,850 2.8899 0.952 0.946 0.949 0.913 0.956 11,838,896 0.9425 5.04%
2009-07-30 0 2.780 2.750 2.780 2.690 2.810 1,701,660 4,704,262 2.7645 0.907 0.897 0.907 0.877 0.916 5,217,761 0.9016 0.36%
2009-07-29 0 2.770 2.750 2.770 2.680 2.870 2,708,660 7,514,018 2.7741 0.903 0.897 0.903 0.874 0.936 8,305,502 0.9047 -3.48%
2009-07-28 0 2.870 2.870 2.880 2.840 2.940 2,997,000 8,668,410 2.8924 0.936 0.936 0.939 0.926 0.959 9,189,633 0.9433 2.14%
2009-07-27 0 2.810 2.810 2.830 2.660 2.820 3,925,000 10,842,710 2.7625 0.916 0.916 0.923 0.868 0.920 12,035,138 0.9009 5.24%
2009-07-24 0 2.670 2.660 2.670 2.620 2.700 1,593,000 4,225,940 2.6528 0.871 0.868 0.871 0.854 0.881 4,884,580 0.8652 0.75%
2009-07-23 0 2.650 2.650 2.670 2.600 2.680 1,395,000 3,688,280 2.6439 0.864 0.864 0.871 0.848 0.874 4,277,457 0.8623 0.76%
2009-07-22 0 2.630 2.610 2.640 2.610 2.700 1,436,000 3,820,290 2.6604 0.858 0.851 0.861 0.851 0.881 4,403,174 0.8676 -1.87%
2009-07-21 0 2.680 2.670 2.680 2.620 2.720 1,161,250 3,099,275 2.6689 0.874 0.871 0.874 0.854 0.887 3,560,714 0.8704 -0.74%
2009-07-20 0 2.700 2.680 2.700 2.610 2.740 3,113,000 8,392,680 2.6960 0.881 0.874 0.881 0.851 0.894 9,545,321 0.8792 5.06%
2009-07-17 0 2.570 2.570 2.580 2.550 2.580 800,160 2,048,045 2.5595 0.838 0.838 0.841 0.832 0.841 2,453,512 0.8347 0.00%
2009-07-16 0 2.570 2.570 2.580 2.570 2.650 1,486,700 3,857,483 2.5947 0.838 0.838 0.841 0.838 0.864 4,558,634 0.8462 0.00%
2009-07-15 0 2.570 2.560 2.570 2.540 2.610 761,000 1,953,550 2.5671 0.838 0.835 0.838 0.828 0.851 2,333,437 0.8372 1.98%
2009-07-14 0 2.520 2.500 2.540 2.500 2.560 1,244,000 3,154,500 2.5358 0.822 0.815 0.828 0.815 0.835 3,814,449 0.8270 3.28%
2009-07-13 0 2.440 2.440 2.450 2.420 2.500 1,035,188 2,539,142 2.4528 0.796 0.796 0.799 0.789 0.815 3,174,173 0.7999 -3.17%
2009-07-10 0 2.520 2.520 2.530 2.510 2.590 1,302,000 3,297,280 2.5325 0.822 0.822 0.825 0.819 0.845 3,992,293 0.8259 -1.56%
2009-07-09 0 2.560 2.560 2.570 2.500 2.580 1,013,000 2,568,570 2.5356 0.835 0.835 0.838 0.815 0.841 3,106,139 0.8269 2.40%
2009-07-08 0 2.500 2.500 2.530 2.420 2.580 1,897,312 4,711,727 2.4834 0.815 0.815 0.825 0.789 0.841 5,817,684 0.8099 -3.10%
2009-07-07 0 2.580 2.560 2.570 2.560 2.670 1,542,280 4,001,156 2.5943 0.841 0.835 0.838 0.835 0.871 4,729,058 0.8461 -1.53%
2009-07-06 0 2.620 2.610 2.620 2.570 2.700 3,451,000 9,078,970 2.6308 0.854 0.851 0.854 0.838 0.881 10,581,722 0.8580 -2.60%
2009-07-03 0 2.690 2.690 2.700 2.380 2.700 4,736,000 12,380,180 2.6141 0.877 0.877 0.881 0.776 0.881 14,521,889 0.8525 7.60%
2009-07-02 0 2.500 2.500 2.520 2.450 2.800 6,933,000 18,387,090 2.6521 0.815 0.815 0.822 0.799 0.913 21,258,500 0.8649 -6.02%
2009-06-30 0 2.660 2.630 2.660 2.570 2.870 13,514,000 37,242,960 2.7559 0.868 0.858 0.868 0.838 0.936 41,437,669 0.8988 0.76%
2009-06-29 0 2.640 2.630 2.650 2.440 2.640 22,447,141 56,918,835 2.5357 0.861 0.858 0.864 0.796 0.861 68,829,156 0.8270 13.30%
2009-06-26 0 2.330 2.290 2.340 2.200 2.350 4,510,000 10,262,230 2.2754 0.760 0.747 0.763 0.717 0.766 13,828,910 0.7421 5.91%
2009-06-25 0 2.200 2.180 2.200 2.100 2.200 2,209,000 4,789,230 2.1681 0.717 0.711 0.717 0.685 0.717 6,773,406 0.7071 3.77%
2009-06-24 0 2.120 2.100 2.130 2.000 2.120 1,557,000 3,186,100 2.0463 0.691 0.685 0.695 0.652 0.691 4,774,194 0.6674 3.92%
2009-06-23 0 2.040 2.030 2.040 2.000 2.080 1,911,000 3,892,010 2.0366 0.665 0.662 0.665 0.652 0.678 5,859,656 0.6642 -4.23%
2009-06-22 0 2.130 2.130 2.140 2.120 2.180 2,394,200 5,125,734 2.1409 0.695 0.695 0.698 0.691 0.711 7,341,281 0.6982 -0.47%
2009-06-19 0 2.140 2.140 2.150 2.100 2.160 2,148,000 4,576,200 2.1304 0.698 0.698 0.701 0.685 0.704 6,586,363 0.6948 0.94%
2009-06-18 0 2.120 2.120 2.130 2.100 2.230 1,894,000 4,067,590 2.1476 0.691 0.691 0.695 0.685 0.727 5,807,529 0.7004 -1.85%
2009-06-17 0 2.160 2.150 2.160 2.120 2.230 1,603,000 3,443,270 2.1480 0.704 0.701 0.704 0.691 0.727 4,915,242 0.7005 -0.46%
2009-06-16 0 2.170 2.160 2.170 2.100 2.260 4,910,528 10,587,299 2.1560 0.708 0.704 0.708 0.685 0.737 15,057,040 0.7031 -3.98%
2009-06-15 0 2.260 2.260 2.280 2.230 2.410 5,731,000 13,349,910 2.3294 0.737 0.737 0.744 0.727 0.786 17,572,834 0.7597 -3.42%
2009-06-12 0 2.340 2.330 2.340 2.190 2.470 8,352,000 19,437,370 2.3273 0.763 0.760 0.763 0.714 0.806 25,609,547 0.7590 -3.70%
2009-06-11 0 2.430 2.410 2.430 2.150 2.450 15,299,540 35,297,408 2.3071 0.792 0.786 0.792 0.701 0.799 46,912,630 0.7524 16.83%
2009-06-10 0 2.080 2.070 2.080 1.970 2.110 16,299,000 33,381,410 2.0481 0.678 0.675 0.678 0.642 0.688 49,977,251 0.6679 9.47%
2009-06-09 0 1.900 1.900 1.920 1.780 1.920 4,054,000 7,495,340 1.8489 0.620 0.620 0.626 0.581 0.626 12,430,688 0.6030 0.53%
2009-06-08 0 1.890 1.890 1.910 1.780 1.950 4,212,000 7,916,770 1.8796 0.616 0.616 0.623 0.581 0.636 12,915,159 0.6130 3.28%
2009-06-05 0 1.830 1.820 1.830 1.780 1.830 2,364,000 4,271,400 1.8069 0.597 0.594 0.597 0.581 0.597 7,248,679 0.5893 1.67%
2009-06-04 0 1.800 1.780 1.810 1.760 1.820 2,353,000 4,235,320 1.8000 0.587 0.581 0.590 0.574 0.594 7,214,950 0.5870 -1.10%
2009-06-03 0 1.840 1.850 1.860 1.840 1.940 3,454,000 6,478,170 1.8756 0.594 0.597 0.600 0.594 0.626 10,707,305 0.6050 1.10%
2009-06-02 0 1.820 1.820 1.830 1.770 1.950 3,351,000 6,255,290 1.8667 0.587 0.587 0.590 0.571 0.629 10,388,008 0.6022 -4.21%
2009-06-01 0 1.900 1.900 1.910 1.870 1.970 5,786,000 11,033,320 1.9069 0.613 0.613 0.616 0.603 0.635 17,936,441 0.6151 1.60%
2009-05-29 0 1.870 1.860 1.870 1.790 1.950 4,678,000 8,821,970 1.8858 0.603 0.600 0.603 0.577 0.629 14,501,671 0.6083 2.19%
2009-05-27 0 1.830 1.820 1.830 1.720 1.860 7,201,100 12,808,856 1.7787 0.590 0.587 0.590 0.555 0.600 22,323,212 0.5738 7.02%
2009-05-26 0 1.710 1.720 1.730 1.640 1.730 3,265,000 5,519,960 1.6906 0.552 0.555 0.558 0.529 0.558 10,121,410 0.5454 4.91%
2009-05-25 0 1.630 1.610 1.630 1.560 1.650 1,185,000 1,899,120 1.6026 0.526 0.519 0.526 0.503 0.532 3,673,467 0.5170 1.24%
2009-05-22 0 1.610 1.590 1.610 1.580 1.690 3,217,113 5,202,839 1.6172 0.519 0.513 0.519 0.510 0.545 9,972,962 0.5217 -3.59%
2009-05-21 0 1.670 1.640 1.680 1.620 1.730 7,592,000 12,677,540 1.6699 0.539 0.529 0.542 0.523 0.558 23,534,991 0.5387 -1.76%
2009-05-20 0 1.700 1.690 1.700 1.610 1.700 4,874,000 8,165,455 1.6753 0.548 0.545 0.548 0.519 0.548 15,109,266 0.5404 6.92%
2009-05-19 0 1.590 1.590 1.600 1.560 1.620 3,245,000 5,144,200 1.5853 0.513 0.513 0.516 0.503 0.523 10,059,411 0.5114 3.25%
2009-05-18 0 1.540 1.540 1.550 1.460 1.560 3,069,000 4,695,610 1.5300 0.497 0.497 0.500 0.471 0.503 9,513,816 0.4936 4.05%
2009-05-15 0 1.480 1.480 1.490 1.440 1.500 4,010,000 5,872,900 1.4646 0.477 0.477 0.481 0.465 0.484 12,430,890 0.4724 4.23%
2009-05-14 0 1.420 1.410 1.420 1.340 1.420 2,545,000 3,523,830 1.3846 0.458 0.455 0.458 0.432 0.458 7,889,430 0.4467 -1.39%
2009-05-13 0 1.440 1.410 1.440 1.430 1.520 2,873,000 4,234,010 1.4737 0.465 0.455 0.465 0.461 0.490 8,906,221 0.4754 0.70%
2009-05-12 0 1.430 1.420 1.430 1.390 1.470 3,017,000 4,282,330 1.4194 0.461 0.458 0.461 0.448 0.474 9,352,617 0.4579 0.70%
2009-05-11 0 1.420 1.430 1.440 1.400 1.610 9,925,001 15,443,402 1.5560 0.458 0.461 0.465 0.452 0.519 30,767,230 0.5019 -4.70%
2009-05-08 0 1.490 1.480 1.490 1.360 1.500 4,538,000 6,602,370 1.4549 0.481 0.477 0.481 0.439 0.484 14,067,675 0.4693 4.93%
2009-05-07 0 1.420 1.400 1.420 1.350 1.510 12,100,008 17,200,181 1.4215 0.458 0.452 0.458 0.435 0.487 37,509,692 0.4586 5.97%
2009-05-06 0 1.340 1.320 1.330 1.250 1.370 7,152,000 9,388,790 1.3128 0.432 0.426 0.429 0.403 0.442 22,171,003 0.4235 6.35%
2009-05-05 0 1.260 1.250 1.260 1.170 1.280 5,228,000 6,477,610 1.2390 0.406 0.403 0.406 0.377 0.413 16,206,656 0.3997 3.28%
2009-05-04 0 1.220 1.200 1.220 1.120 1.230 3,828,000 4,569,140 1.1936 0.394 0.387 0.394 0.361 0.397 11,866,695 0.3850 8.93%
2009-04-30 0 1.120 1.110 1.130 1.110 1.150 1,561,000 1,764,730 1.1305 0.361 0.358 0.365 0.358 0.371 4,839,057 0.3647 0.90%
2009-04-29 0 1.110 1.100 1.110 1.080 1.120 1,855,000 2,044,980 1.1024 0.358 0.355 0.358 0.348 0.361 5,750,449 0.3556 1.83%
2009-04-28 0 1.090 1.080 1.090 1.080 1.130 2,554,000 2,809,690 1.1001 0.352 0.348 0.352 0.348 0.365 7,917,330 0.3549 -4.39%
2009-04-27 0 1.140 1.140 1.150 1.100 1.240 4,768,000 5,431,840 1.1392 0.368 0.368 0.371 0.355 0.400 14,780,669 0.3675 -8.80%
2009-04-24 0 1.250 1.240 1.280 1.250 1.310 2,823,000 3,625,920 1.2844 0.403 0.400 0.413 0.403 0.423 8,751,222 0.4143 0.81%
2009-04-23 0 1.240 1.230 1.240 1.200 1.250 1,717,000 2,102,300 1.2244 0.400 0.397 0.400 0.387 0.403 5,322,653 0.3950 4.20%
2009-04-22 0 1.190 1.190 1.200 1.180 1.320 2,772,000 3,423,800 1.2351 0.384 0.384 0.387 0.381 0.426 8,593,124 0.3984 -5.56%
2009-04-21 0 1.260 1.250 1.260 1.200 1.270 2,017,000 2,509,350 1.2441 0.406 0.403 0.406 0.387 0.410 6,252,645 0.4013 -3.82%
2009-04-20 0 1.310 1.310 1.320 1.130 1.330 3,375,000 4,142,300 1.2273 0.423 0.423 0.426 0.365 0.429 10,462,407 0.3959 7.38%
2009-04-17 0 1.220 1.210 1.220 1.220 1.410 7,567,000 9,982,150 1.3192 0.394 0.390 0.394 0.394 0.455 23,457,492 0.4255 -8.96%
2009-04-16 0 1.340 1.310 1.340 1.150 1.340 8,296,000 10,277,780 1.2389 0.432 0.423 0.432 0.371 0.432 25,717,372 0.3996 15.52%
2009-04-15 0 1.160 1.160 1.170 1.120 1.170 1,612,000 1,851,900 1.1488 0.374 0.374 0.377 0.361 0.377 4,997,156 0.3706 -1.69%
2009-04-14 0 1.180 1.170 1.180 1.100 1.200 4,084,000 4,680,570 1.1461 0.381 0.377 0.381 0.355 0.387 12,660,288 0.3697 8.26%
2009-04-09 0 1.090 1.080 1.090 1.040 1.100 3,322,000 3,538,680 1.0652 0.352 0.348 0.352 0.335 0.355 10,298,109 0.3436 3.81%
2009-04-08 0 1.050 1.050 1.060 1.040 1.100 1,451,000 1,529,770 1.0543 0.339 0.339 0.342 0.335 0.355 4,498,060 0.3401 -4.55%
2009-04-07 0 1.100 1.100 1.110 1.080 1.120 1,564,000 1,725,760 1.1034 0.355 0.355 0.358 0.348 0.361 4,848,357 0.3559 -0.90%
2009-04-06 0 1.110 1.100 1.110 1.050 1.130 3,190,000 3,485,060 1.0925 0.358 0.355 0.358 0.339 0.365 9,888,912 0.3524 5.71%
2009-04-03 0 1.050 1.040 1.060 1.020 1.070 1,720,750 1,806,515 1.0498 0.339 0.335 0.342 0.329 0.345 5,334,278 0.3387 -1.87%
2009-04-02 0 1.070 1.040 1.070 1.020 1.110 5,422,000 5,765,910 1.0634 0.345 0.335 0.345 0.329 0.358 16,808,051 0.3430 5.94%
2009-04-01 0 1.010 1.000 1.010 0.990 1.070 3,137,000 3,198,360 1.0196 0.326 0.323 0.326 0.319 0.345 9,724,614 0.3289 -2.88%
2009-03-31 0 1.040 1.040 1.050 0.930 1.050 8,344,000 8,196,360 0.9823 0.335 0.335 0.339 0.300 0.339 25,866,171 0.3169 10.64%
2009-03-30 0 0.940 0.930 0.940 0.850 0.940 6,403,180 5,668,649 0.8853 0.303 0.300 0.303 0.274 0.303 19,849,682 0.2856 8.05%
2009-03-27 0 0.870 0.850 0.870 0.850 0.890 12,011,000 10,366,250 0.8631 0.281 0.274 0.281 0.274 0.287 37,233,770 0.2784 2.35%
2009-03-26 0 0.850 0.840 0.850 0.840 0.860 4,330,000 3,679,190 0.8497 0.274 0.271 0.274 0.271 0.277 13,422,881 0.2741 1.19%
2009-03-25 0 0.840 0.830 0.850 0.840 0.870 5,318,000 4,513,490 0.8487 0.271 0.268 0.274 0.271 0.281 16,485,654 0.2738 -2.33%
2009-03-24 0 0.860 0.850 0.860 0.840 0.900 7,769,819 6,759,342 0.8699 0.277 0.274 0.277 0.271 0.290 24,086,225 0.2806 -3.37%
2009-03-23 0 0.890 0.880 0.890 0.860 0.890 4,492,000 3,919,360 0.8725 0.287 0.284 0.287 0.277 0.287 13,925,077 0.2815 4.71%
2009-03-20 0 0.850 0.850 0.870 0.850 0.880 1,529,000 1,325,300 0.8668 0.274 0.274 0.281 0.274 0.284 4,739,858 0.2796 -2.30%
2009-03-19 0 0.870 0.860 0.880 0.850 0.880 1,367,000 1,181,300 0.8642 0.281 0.277 0.284 0.274 0.284 4,237,662 0.2788 -1.14%
2009-03-18 0 0.880 0.860 0.870 0.840 0.880 1,495,000 1,284,760 0.8594 0.284 0.277 0.281 0.271 0.284 4,634,459 0.2772 2.33%
2009-03-17 0 0.860 0.850 0.870 0.850 0.890 672,000 583,280 0.8680 0.277 0.274 0.281 0.274 0.287 2,083,182 0.2800 0.00%
2009-03-16 0 0.860 0.860 0.890 0.850 0.900 2,200,000 1,927,120 0.8760 0.277 0.277 0.287 0.274 0.290 6,819,940 0.2826 -2.27%
2009-03-13 0 0.880 0.870 0.890 0.830 0.880 1,454,000 1,242,840 0.8548 0.284 0.281 0.287 0.268 0.284 4,507,360 0.2757 4.76%
2009-03-12 0 0.840 0.830 0.850 0.820 0.850 1,320,000 1,116,400 0.8458 0.271 0.268 0.274 0.265 0.274 4,091,964 0.2728 -4.55%
2009-03-11 0 0.880 0.850 0.880 0.860 0.890 1,053,000 923,400 0.8769 0.284 0.274 0.284 0.277 0.287 3,264,271 0.2829 1.15%
2009-03-10 0 0.870 0.860 0.870 0.850 0.880 1,052,000 916,960 0.8716 0.281 0.277 0.281 0.274 0.284 3,261,171 0.2812 2.35%
2009-03-09 0 0.850 0.850 0.860 0.740 0.850 2,357,000 1,900,800 0.8064 0.274 0.274 0.277 0.239 0.274 7,306,635 0.2601 4.94%
2009-03-06 0 0.810 0.810 0.830 0.800 0.870 2,012,000 1,657,490 0.8238 0.261 0.261 0.268 0.258 0.281 6,237,145 0.2657 -6.90%
2009-03-05 0 0.870 0.870 0.880 0.850 0.910 2,443,000 2,148,740 0.8795 0.281 0.281 0.284 0.274 0.294 7,573,233 0.2837 -4.40%
2009-03-04 0 0.910 0.910 0.920 0.900 0.960 3,365,000 3,094,300 0.9196 0.294 0.294 0.297 0.290 0.310 10,431,407 0.2966 -1.09%
2009-03-03 0 0.920 0.910 0.920 0.890 0.940 1,724,000 1,572,450 0.9121 0.297 0.294 0.297 0.287 0.303 5,344,353 0.2942 -2.13%
2009-03-02 0 0.940 0.940 0.950 0.920 0.970 2,636,000 2,474,680 0.9388 0.303 0.303 0.306 0.297 0.313 8,171,528 0.3028 -6.00%
2009-02-27 0 1.000 1.000 1.020 0.990 1.130 7,361,659 7,493,929 1.0180 0.323 0.323 0.329 0.319 0.365 22,820,941 0.3284 -9.91%
2009-02-26 0 1.110 1.100 1.110 1.050 1.180 47,751,952 53,280,981 1.1158 0.358 0.355 0.358 0.339 0.381 148,029,739 0.3599 8.82%
2009-02-25 0 1.020 1.020 1.040 1.000 1.070 1,095,000 1,127,760 1.0299 0.329 0.329 0.335 0.323 0.345 3,394,470 0.3322 0.99%
2009-02-24 0 1.010 1.010 1.030 0.990 1.050 784,000 788,340 1.0055 0.326 0.326 0.332 0.319 0.339 2,430,378 0.3244 -5.61%
2009-02-23 0 1.070 1.070 1.100 1.070 1.110 1,140,000 1,236,830 1.0849 0.345 0.345 0.355 0.345 0.358 3,533,969 0.3500 -5.31%
2009-02-20 0 1.130 1.110 1.130 1.100 1.140 765,000 863,230 1.1284 0.365 0.358 0.365 0.355 0.368 2,371,479 0.3640 -3.42%
2009-02-19 0 1.170 1.150 1.170 1.160 1.180 475,000 555,660 1.1698 0.377 0.371 0.377 0.374 0.381 1,472,487 0.3774 0.00%
2009-02-18 0 1.170 1.160 1.170 1.160 1.210 1,363,000 1,603,660 1.1766 0.377 0.374 0.377 0.374 0.390 4,225,263 0.3795 -2.50%
2009-02-17 0 1.200 1.200 1.220 1.190 1.290 3,307,750 4,111,823 1.2431 0.387 0.387 0.394 0.384 0.416 10,253,934 0.4010 -4.76%
2009-02-16 0 1.260 1.230 1.260 1.240 1.260 669,000 832,780 1.2448 0.406 0.397 0.406 0.400 0.406 2,073,882 0.4016 0.00%
2009-02-13 0 1.260 1.260 1.270 1.260 1.300 520,000 660,200 1.2696 0.406 0.406 0.410 0.406 0.419 1,611,986 0.4096 0.00%
2009-02-12 0 1.260 1.260 1.280 1.260 1.300 292,000 375,450 1.2858 0.406 0.406 0.413 0.406 0.419 905,192 0.4148 -5.26%
2009-02-11 0 1.330 1.310 1.340 1.260 1.340 828,000 1,084,260 1.3095 0.429 0.423 0.432 0.406 0.432 2,566,777 0.4224 4.72%
2009-02-10 0 1.270 1.250 1.280 1.220 1.300 1,219,000 1,538,800 1.2623 0.410 0.403 0.413 0.394 0.419 3,778,866 0.4072 3.25%
2009-02-09 0 1.230 1.230 1.240 1.230 1.280 818,000 1,013,210 1.2386 0.397 0.397 0.400 0.397 0.413 2,535,778 0.3996 -4.65%
2009-02-06 0 1.290 1.230 1.290 1.230 1.300 1,886,000 2,391,650 1.2681 0.416 0.397 0.416 0.397 0.419 5,846,548 0.4091 0.00%
2009-02-05 0 1.290 1.290 1.300 1.280 1.350 1,305,000 1,704,460 1.3061 0.416 0.416 0.419 0.413 0.435 4,045,464 0.4213 -5.15%
2009-02-04 0 1.360 1.360 1.380 1.360 1.400 654,000 898,720 1.3742 0.439 0.439 0.445 0.439 0.452 2,027,382 0.4433 -2.16%
2009-02-03 0 1.390 1.390 1.400 1.380 1.400 225,000 312,890 1.3906 0.448 0.448 0.452 0.445 0.452 697,494 0.4486 -0.71%
2009-02-02 0 1.400 1.400 1.450 1.390 1.420 212,000 297,710 1.4043 0.452 0.452 0.468 0.448 0.458 657,194 0.4530 -4.11%
2009-01-30 0 1.460 1.440 1.470 1.440 1.480 331,000 485,670 1.4673 0.471 0.465 0.474 0.465 0.477 1,026,091 0.4733 0.69%
2009-01-29 0 1.450 1.450 1.490 1.430 1.500 158,000 229,560 1.4529 0.468 0.468 0.481 0.461 0.484 489,796 0.4687 0.00%
2009-01-23 0 1.450 1.440 1.450 1.440 1.540 558,000 818,750 1.4673 0.468 0.465 0.468 0.465 0.497 1,729,785 0.4733 0.00%
2009-01-22 0 1.450 1.450 1.550 1.450 1.550 41,000 63,350 1.5451 0.468 0.468 0.500 0.468 0.500 127,099 0.4984 -3.33%
2009-01-21 0 1.500 1.450 1.540 1.500 1.570 35,000 52,570 1.5020 0.484 0.468 0.497 0.484 0.506 108,499 0.4845 -0.66%
2009-01-20 0 1.510 1.510 1.530 1.490 1.530 55,000 82,860 1.5065 0.487 0.487 0.494 0.481 0.494 170,498 0.4860 2.03%
2009-01-19 0 1.480 1.480 1.550 1.480 1.520 84,000 125,150 1.4899 0.477 0.477 0.500 0.477 0.490 260,398 0.4806 -5.13%
2009-01-16 0 1.560 1.500 1.560 1.500 1.600 2,620,000 4,131,060 1.5767 0.503 0.484 0.503 0.484 0.516 8,121,928 0.5086 1.96%
2009-01-15 0 1.530 1.490 1.550 1.530 1.530 50,000 76,500 1.5300 0.494 0.481 0.500 0.494 0.494 154,999 0.4936 0.00%
2009-01-14 0 1.530 1.520 1.570 - - 0 0 - 0.494 0.490 0.506 - - 0 - 0.00%
2009-01-13 0 1.530 1.500 1.530 1.500 1.530 106,000 160,660 1.5157 0.494 0.484 0.494 0.484 0.494 328,597 0.4889 3.38%
2009-01-12 0 1.480 1.480 1.550 1.460 1.550 289,484 436,974 1.5095 0.477 0.477 0.500 0.471 0.500 897,392 0.4869 -6.33%
2009-01-09 0 1.580 1.570 1.580 1.580 1.620 589,000 936,150 1.5894 0.510 0.506 0.510 0.510 0.523 1,825,884 0.5127 -2.47%
2009-01-08 0 1.620 1.610 1.620 1.600 1.730 480,000 783,090 1.6314 0.523 0.519 0.523 0.516 0.558 1,487,987 0.5263 -6.36%
2009-01-07 0 1.730 1.690 1.730 1.700 1.780 2,348,000 4,068,580 1.7328 0.558 0.545 0.558 0.548 0.574 7,278,735 0.5590 2.98%
2009-01-06 0 1.680 1.660 1.680 1.680 1.760 470,000 801,000 1.7043 0.542 0.535 0.542 0.542 0.568 1,456,987 0.5498 -1.75%
2009-01-05 0 1.710 1.710 1.760 1.570 1.750 788,438 1,301,812 1.6511 0.552 0.552 0.568 0.506 0.565 2,444,136 0.5326 9.62%
2009-01-02 0 1.560 1.560 1.600 1.550 1.600 266,000 414,790 1.5594 0.503 0.503 0.516 0.500 0.516 824,593 0.5030 1.96%
2008-12-31 0 1.530 1.520 1.640 1.520 1.570 108,000 168,310 1.5584 0.494 0.490 0.529 0.490 0.506 334,797 0.5027 -2.55%
2008-12-30 0 1.570 1.540 1.570 1.520 1.570 27,000 41,850 1.5500 0.506 0.497 0.506 0.490 0.506 83,699 0.5000 3.97%
2008-12-29 0 1.510 1.510 1.570 1.500 1.570 330,000 495,650 1.5020 0.487 0.487 0.506 0.484 0.506 1,022,991 0.4845 0.00%
2008-12-24 0 1.510 1.510 1.580 1.450 1.560 89,000 132,650 1.4904 0.487 0.487 0.510 0.468 0.503 275,898 0.4808 -3.21%
2008-12-23 0 1.560 1.510 1.570 1.500 1.600 206,000 312,270 1.5159 0.503 0.487 0.506 0.484 0.516 638,594 0.4890 1.30%
2008-12-22 0 1.540 1.540 1.590 1.540 1.620 95,000 150,020 1.5792 0.497 0.497 0.513 0.497 0.523 294,497 0.5094 -2.53%
2008-12-19 0 1.580 1.560 1.590 1.500 1.610 636,000 1,013,620 1.5937 0.510 0.503 0.513 0.484 0.519 1,971,583 0.5141 1.94%
2008-12-18 0 1.550 1.540 1.550 1.530 1.600 621,000 967,700 1.5583 0.500 0.497 0.500 0.494 0.516 1,925,083 0.5027 1.31%
2008-12-17 0 1.530 1.520 1.540 1.530 1.610 1,483,000 2,314,790 1.5609 0.494 0.490 0.497 0.494 0.519 4,597,259 0.5035 -1.92%
2008-12-16 0 1.560 1.550 1.560 1.550 1.620 529,000 830,010 1.5690 0.503 0.500 0.503 0.500 0.523 1,639,885 0.5061 0.65%
2008-12-15 0 1.550 1.540 1.550 1.550 1.600 105,000 163,740 1.5594 0.500 0.497 0.500 0.500 0.516 325,497 0.5030 -3.73%
2008-12-12 0 1.610 1.520 1.650 1.570 1.610 42,000 66,820 1.5910 0.519 0.490 0.532 0.506 0.519 130,199 0.5132 0.00%
2008-12-11 0 1.610 1.600 1.610 1.610 1.700 286,000 474,860 1.6603 0.519 0.516 0.519 0.519 0.548 886,592 0.5356 0.62%
2008-12-10 0 1.600 1.570 1.680 1.600 1.600 206,000 329,600 1.6000 0.516 0.506 0.542 0.516 0.516 638,594 0.5161 1.91%
2008-12-09 0 1.570 1.560 1.600 1.570 1.650 68,000 108,600 1.5971 0.506 0.503 0.516 0.506 0.532 210,798 0.5152 -4.85%
2008-12-08 0 1.650 1.600 1.650 1.600 1.680 125,000 204,110 1.6329 0.532 0.516 0.532 0.516 0.542 387,497 0.5267 1.85%
2008-12-05 0 1.620 1.580 1.620 1.620 1.700 161,000 265,260 1.6476 0.523 0.510 0.523 0.523 0.548 499,096 0.5315 -6.36%
2008-12-04 0 1.730 1.700 1.730 1.700 1.730 127,000 218,010 1.7166 0.558 0.548 0.558 0.548 0.558 393,697 0.5538 1.17%
2008-12-03 0 1.710 1.680 1.720 1.710 1.840 63,000 111,170 1.7646 0.552 0.542 0.555 0.552 0.594 195,298 0.5692 -10.00%
2008-12-02 0 1.900 1.810 1.900 1.900 1.900 11,500 21,775 1.8935 0.613 0.584 0.613 0.613 0.613 35,650 0.6108 -2.06%
2008-12-01 0 1.940 1.900 1.940 1.900 1.950 502,000 972,380 1.9370 0.626 0.613 0.626 0.613 0.629 1,556,186 0.6248 2.11%
2008-11-28 0 1.900 1.800 1.980 1.900 1.900 24,000 45,600 1.9000 0.613 0.581 0.639 0.613 0.613 74,399 0.6129 0.00%
2008-11-27 0 1.900 1.780 1.900 1.500 1.990 56,000 101,220 1.8075 0.613 0.574 0.613 0.484 0.642 173,598 0.5831 0.00%
2008-11-26 0 1.900 1.880 1.900 1.900 1.900 3,804,059 7,227,622 1.9000 0.613 0.606 0.613 0.613 0.613 11,792,478 0.6129 -3.06%
2008-11-25 0 1.960 1.940 1.990 1.960 1.990 28,000 55,180 1.9707 0.632 0.626 0.642 0.632 0.642 86,799 0.6357 1.03%
2008-11-24 0 1.940 1.960 1.980 1.940 1.940 12,000 23,280 1.9400 0.626 0.632 0.639 0.626 0.626 37,200 0.6258 2.11%
2008-11-21 0 1.900 1.780 1.990 - - 0 0 - 0.613 0.574 0.642 - - 0 - 0.00%
2008-11-20 0 1.900 1.900 2.120 1.900 2.130 19,000 37,770 1.9879 0.613 0.613 0.684 0.613 0.687 58,899 0.6413 -4.04%
2008-11-19 0 1.980 1.990 2.120 1.980 1.980 9,000 17,820 1.9800 0.639 0.642 0.684 0.639 0.639 27,900 0.6387 0.51%
2008-11-18 0 1.970 1.940 2.120 1.970 1.970 4,000 7,880 1.9700 0.635 0.626 0.684 0.635 0.635 12,400 0.6355 -7.08%
2008-11-17 0 2.120 2.060 2.180 2.100 2.120 34,000 71,700 2.1088 0.684 0.665 0.703 0.677 0.684 105,399 0.6803 0.95%
2008-11-14 0 2.100 2.000 2.100 2.100 2.100 10,000 21,000 2.1000 0.677 0.645 0.677 0.677 0.677 31,000 0.6774 1.94%
2008-11-13 0 2.060 1.980 2.140 2.060 2.060 10,000 20,600 2.0600 0.665 0.639 0.690 0.665 0.665 31,000 0.6645 0.00%
2008-11-12 0 2.060 2.060 2.140 2.060 2.100 30,000 62,720 2.0907 0.665 0.665 0.690 0.665 0.677 92,999 0.6744 -3.74%
2008-11-11 0 2.140 2.140 2.190 2.140 2.190 63,000 136,730 2.1703 0.690 0.690 0.706 0.690 0.706 195,298 0.7001 -2.73%
2008-11-10 0 2.200 2.170 2.230 2.150 2.300 192,000 414,200 2.1573 0.710 0.700 0.719 0.694 0.742 595,195 0.6959 -10.20%
2008-11-07 0 2.450 2.150 2.450 - - 0 0 - 0.790 0.694 0.790 - - 0 - -2.00%
2008-11-06 0 2.500 2.120 2.500 2.100 2.500 30,000 65,470 2.1823 0.806 0.684 0.806 0.677 0.806 92,999 0.7040 14.16%
2008-11-05 0 2.190 2.140 2.250 2.160 2.200 102,000 222,720 2.1835 0.706 0.690 0.726 0.697 0.710 316,197 0.7044 -0.45%
2008-11-04 0 2.200 2.100 2.200 2.200 2.200 67,000 147,400 2.2000 0.710 0.677 0.710 0.710 0.710 207,698 0.7097 -12.00%
2008-11-03 0 2.500 2.120 2.500 - - 0 0 - 0.806 0.684 0.806 - - 0 - -1.96%
2008-10-31 0 2.550 2.110 2.550 2.600 2.600 122,000 317,200 2.6000 0.823 0.681 0.823 0.839 0.839 378,197 0.8387 -5.56%
2008-10-30 0 2.700 2.210 2.600 2.700 2.700 100,000 270,000 2.7000 0.871 0.713 0.839 0.871 0.871 309,997 0.8710 0.37%
2008-10-29 0 2.690 2.170 2.680 2.700 2.700 50,000 135,000 2.7000 0.868 0.700 0.865 0.871 0.871 154,999 0.8710 -0.37%
2008-10-28 0 2.700 2.100 2.600 2.100 2.700 102,000 253,700 2.4873 0.871 0.677 0.839 0.677 0.871 316,197 0.8023 0.75%
2008-10-27 0 2.680 2.300 2.700 2.600 2.680 5,031,000 13,081,400 2.6002 0.865 0.742 0.871 0.839 0.865 15,595,962 0.8388 -0.74%
2008-10-24 0 2.700 2.000 2.700 2.500 2.700 54,000 135,800 2.5148 0.871 0.645 0.871 0.806 0.871 167,399 0.8112 -3.57%
2008-10-23 0 2.800 2.300 2.800 2.500 2.800 54,000 145,900 2.7019 0.903 0.742 0.903 0.806 0.903 167,399 0.8716 0.00%
2008-10-22 0 2.800 2.310 2.800 2.000 2.900 14,940 39,117 2.6183 0.903 0.745 0.903 0.645 0.935 46,314 0.8446 -6.67%
2008-10-21 0 3.000 2.110 3.000 - - 0 0 - 0.968 0.681 0.968 - - 0 - 0.00%
2008-10-20 0 3.000 2.150 3.000 - - 0 0 - 0.968 0.694 0.968 - - 0 - 0.00%
2008-10-17 0 3.000 2.350 3.000 2.950 3.000 13,200 38,920 2.9485 0.968 0.758 0.968 0.952 0.968 40,920 0.9511 -3.23%
2008-10-16 0 3.100 2.360 3.100 2.900 3.100 57,000 172,750 3.0307 1.000 0.761 1.000 0.935 1.000 176,698 0.9777 0.00%
2008-10-15 0 3.100 2.510 3.100 - - 0 0 - 1.000 0.810 1.000 - - 0 - -3.13%
2008-10-14 0 3.200 2.210 3.200 - - 0 0 - 1.032 0.713 1.032 - - 0 - -1.54%
2008-10-13 0 3.250 2.030 3.250 3.200 3.250 850,999 2,723,447 3.2003 1.048 0.655 1.048 1.032 1.048 2,638,074 1.0324 1.56%
2008-10-10 0 3.200 1.820 3.200 3.000 3.200 36,000 111,300 3.0917 1.032 0.587 1.032 0.968 1.032 111,599 0.9973 0.00%
2008-10-09 0 3.200 2.300 3.200 - - 660 2,046 3.1000 1.032 0.742 1.032 - - 2,046 1.0000 -5.88%
2008-10-08 0 3.400 2.300 3.400 - - 0 0 - 1.097 0.742 1.097 - - 0 - -3.95%
2008-10-06 0 3.540 2.600 3.540 - - 0 0 - 1.142 0.839 1.142 - - 0 - -0.28%
2008-10-03 0 3.550 3.000 3.550 - - 0 0 - 1.145 0.968 1.145 - - 0 - -0.28%
2008-10-02 0 3.580 3.400 3.580 - - 365,176 1,314,634 3.6000 1.148 1.091 1.148 - - 1,138,395 1.1548 -0.56%
2008-09-30 0 3.600 3.380 3.600 3.380 3.750 1,604,847 5,876,742 3.6619 1.155 1.084 1.155 1.084 1.203 5,002,931 1.1747 6.19%
2008-09-29 0 3.390 3.350 3.390 3.100 3.390 13,400 42,968 3.2066 1.087 1.075 1.087 0.994 1.087 41,773 1.0286 5.94%
2008-09-26 0 3.200 2.680 3.300 - - 0 0 - 1.027 0.860 1.059 - - 0 - 0.00%
2008-09-25 0 3.200 2.750 3.300 - - 0 0 - 1.027 0.882 1.059 - - 0 - 0.00%
2008-09-24 0 3.200 3.200 3.300 2.900 3.200 10,000 31,400 3.1400 1.027 1.027 1.059 0.930 1.027 31,174 1.0073 -0.93%
2008-09-23 0 3.230 2.700 3.230 - - 0 0 - 1.036 0.866 1.036 - - 0 - -2.12%
2008-09-22 0 3.300 2.700 3.490 - - 0 0 - 1.059 0.866 1.120 - - 0 - 0.00%
2008-09-19 0 3.300 2.800 3.490 - - 0 0 - 1.059 0.898 1.120 - - 0 - 0.00%
2008-09-18 0 3.300 2.900 3.300 3.000 3.300 7,000 22,200 3.1714 1.059 0.930 1.059 0.962 1.059 21,822 1.0173 -5.71%
2008-09-17 0 3.500 2.800 3.500 - - 0 0 - 1.123 0.898 1.123 - - 0 - 0.00%
2008-09-16 0 3.500 2.930 3.700 2.360 3.500 32,000 94,370 2.9491 1.123 0.940 1.187 0.757 1.123 99,756 0.9460 6.06%
2008-09-12 0 3.300 3.110 3.300 - - 0 0 - 1.059 0.998 1.059 - - 0 - 0.00%
2008-09-11 0 3.300 - 3.300 - - 0 0 - 1.059 - 1.059 - - 0 - 0.00%
2008-09-10 0 3.300 3.000 3.300 - - 0 0 - 1.059 0.962 1.059 - - 0 - 0.00%
2008-09-09 0 3.300 3.100 3.400 3.100 3.300 25,000 80,460 3.2184 1.059 0.994 1.091 0.994 1.059 77,935 1.0324 -4.35%
2008-09-08 0 3.450 3.320 3.460 3.310 3.450 12,000 39,990 3.3325 1.107 1.065 1.110 1.062 1.107 37,409 1.0690 -1.43%
2008-09-05 0 3.500 3.000 3.750 3.500 3.500 8,000 28,000 3.5000 1.123 0.962 1.203 1.123 1.123 24,939 1.1227 -7.89%
2008-09-04 0 3.800 3.400 3.800 - - 0 0 - 1.219 1.091 1.219 - - 0 - 0.00%
2008-09-03 0 3.800 - 3.800 - - 0 0 - 1.219 - 1.219 - - 0 - 0.00%
2008-09-02 0 3.800 3.310 3.850 - - 0 0 - 1.219 1.062 1.235 - - 0 - 0.00%
2008-09-01 0 3.800 3.300 3.750 3.750 3.800 15,997 60,669 3.7925 1.219 1.059 1.203 1.203 1.219 49,869 1.2166 0.00%
2008-08-29 0 3.800 - 3.800 3.690 3.800 100,000 377,090 3.7709 1.219 - 1.219 1.184 1.219 311,739 1.2096 5.56%
2008-08-28 0 3.600 3.210 3.600 3.520 3.600 37,000 132,230 3.5738 1.155 1.030 1.155 1.129 1.155 115,343 1.1464 2.27%
2008-08-27 0 3.520 3.200 3.520 3.210 3.520 15,000 52,450 3.4967 1.129 1.027 1.129 1.030 1.129 46,761 1.1217 3.83%
2008-08-26 0 3.390 3.200 3.390 3.200 3.390 18,000 58,700 3.2611 1.087 1.027 1.087 1.027 1.087 56,113 1.0461 5.61%
2008-08-25 0 3.210 3.150 3.400 3.210 3.500 30,000 98,600 3.2867 1.030 1.010 1.091 1.030 1.123 93,522 1.0543 -5.59%
2008-08-21 0 3.400 2.800 3.490 - - 250 675 2.7000 1.091 0.898 1.120 - - 779 0.8661 0.00%
2008-08-20 0 3.400 3.210 3.550 3.400 3.400 4,000 13,600 3.4000 1.091 1.030 1.139 1.091 1.091 12,470 1.0907 0.00%
2008-08-19 0 3.400 2.600 3.500 - - 0 0 - 1.091 0.834 1.123 - - 0 - 0.00%
2008-08-18 0 3.400 2.800 3.700 - - 0 0 - 1.091 0.898 1.187 - - 0 - 0.00%
2008-08-15 0 3.400 3.000 3.900 - - 0 0 - 1.091 0.962 1.251 - - 0 - 0.00%
2008-08-14 0 3.400 3.200 3.900 3.400 3.400 4,000 13,600 3.4000 1.091 1.027 1.251 1.091 1.091 12,470 1.0907 0.00%
2008-08-13 0 3.400 3.260 4.000 - - 0 0 - 1.091 1.046 1.283 - - 0 - 0.00%
2008-08-12 0 3.400 3.390 3.420 3.320 3.600 94,900 326,955 3.4453 1.091 1.087 1.097 1.065 1.155 295,840 1.1052 -5.56%
2008-08-11 0 3.600 3.550 3.650 3.510 3.880 29,105 106,629 3.6636 1.155 1.139 1.171 1.126 1.245 90,732 1.1752 -2.70%
2008-08-08 0 3.700 3.650 3.850 3.700 3.950 150,000 555,800 3.7053 1.187 1.171 1.235 1.187 1.267 467,608 1.1886 -6.33%
2008-08-07 0 3.950 3.800 4.000 - - 0 0 - 1.267 1.219 1.283 - - 0 - 0.00%
2008-08-05 0 3.950 3.850 4.200 - - 0 0 - 1.267 1.235 1.347 - - 0 - 0.00%
2008-08-04 0 3.950 3.850 4.150 - - 0 0 - 1.267 1.235 1.331 - - 0 - 0.00%
2008-08-01 0 3.950 3.950 4.100 3.950 4.000 30,000 119,500 3.9833 1.267 1.267 1.315 1.267 1.283 93,522 1.2778 -11.24%
2008-07-31 0 4.450 3.750 4.450 3.900 4.450 150,119 621,510 4.1401 1.427 1.203 1.427 1.251 1.427 467,979 1.3281 20.27%
2008-07-30 0 3.700 3.700 3.900 3.700 3.890 4,000 15,180 3.7950 1.187 1.187 1.251 1.187 1.248 12,470 1.2174 -5.13%
2008-07-29 0 3.900 3.900 3.950 3.880 3.900 18,000 70,150 3.8972 1.251 1.251 1.267 1.245 1.251 56,113 1.2502 5.41%
2008-07-28 0 3.700 3.600 3.900 3.700 3.900 30,000 115,000 3.8333 1.187 1.155 1.251 1.187 1.251 93,522 1.2297 -5.13%
2008-07-25 0 3.900 3.700 3.900 - - 0 0 - 1.251 1.187 1.251 - - 0 - -2.50%
2008-07-24 0 4.000 3.860 4.000 - - 0 0 - 1.283 1.238 1.283 - - 0 - 0.00%
2008-07-23 0 4.000 3.860 4.000 3.800 4.000 16,000 63,200 3.9500 1.283 1.238 1.283 1.219 1.283 49,878 1.2671 0.00%
2008-07-22 0 4.000 3.830 4.070 4.000 4.050 70,000 280,500 4.0071 1.283 1.229 1.306 1.283 1.299 218,217 1.2854 0.00%
2008-07-21 0 4.000 4.000 4.180 - - 0 0 - 1.283 1.283 1.341 - - 0 - 0.00%
2008-07-18 0 4.000 4.000 4.050 4.000 4.100 150,000 606,770 4.0451 1.283 1.283 1.299 1.283 1.315 467,608 1.2976 -2.20%
2008-07-17 0 4.090 4.030 4.090 4.050 4.100 133,000 540,820 4.0663 1.312 1.293 1.312 1.299 1.315 414,613 1.3044 2.25%
2008-07-16 0 4.000 3.980 4.060 3.980 4.080 86,619 346,934 4.0053 1.283 1.277 1.302 1.277 1.309 270,025 1.2848 0.50%
2008-07-15 0 3.980 3.960 4.090 3.960 4.000 71,000 282,800 3.9831 1.277 1.270 1.312 1.270 1.283 221,335 1.2777 -3.16%
2008-07-14 0 4.110 4.110 4.170 4.060 4.120 78,367 320,478 4.0895 1.318 1.318 1.338 1.302 1.322 244,300 1.3118 -0.24%
2008-07-11 0 4.120 4.050 4.140 3.920 4.120 136,250 545,163 4.0012 1.322 1.299 1.328 1.257 1.322 424,744 1.2835 5.10%
2008-07-10 0 3.920 3.900 3.930 3.850 3.920 104,620 406,525 3.8857 1.257 1.251 1.261 1.235 1.257 326,141 1.2465 2.62%
2008-07-09 0 3.820 3.690 3.870 3.620 3.880 118,700 453,420 3.8199 1.225 1.184 1.241 1.161 1.245 370,034 1.2253 0.00%
2008-07-08 0 3.820 3.730 3.820 3.800 3.820 130,850 498,691 3.8112 1.225 1.197 1.225 1.219 1.225 407,910 1.2226 -0.78%
2008-07-07 0 3.850 3.800 3.850 3.800 3.850 124,000 473,760 3.8206 1.235 1.219 1.235 1.219 1.235 386,556 1.2256 1.85%
2008-07-04 0 3.780 3.780 3.840 3.760 3.990 256,638 985,301 3.8393 1.213 1.213 1.232 1.206 1.280 800,040 1.2316 -6.67%
2008-07-03 0 4.050 3.940 4.100 3.720 4.200 724,321 2,832,013 3.9099 1.299 1.264 1.315 1.193 1.347 2,257,990 1.2542 -14.56%
2008-07-02 0 4.740 4.500 4.740 4.700 5.000 120,000 589,780 4.9148 1.521 1.444 1.521 1.508 1.604 374,087 1.5766 -7.96%
2008-06-30 0 5.150 4.900 5.150 4.700 5.150 485,295 2,417,318 4.9811 1.652 1.572 1.652 1.508 1.652 1,512,853 1.5979 4.04%
2008-06-27 0 4.950 4.800 4.950 4.950 5.070 241,000 1,217,090 5.0502 1.588 1.540 1.588 1.588 1.626 751,291 1.6200 -1.00%
2008-06-26 0 5.000 4.800 5.020 4.950 5.000 89,300 445,160 4.9850 1.604 1.540 1.610 1.588 1.604 278,383 1.5991 2.04%
2008-06-25 0 4.900 4.710 4.940 4.800 4.900 127,000 618,800 4.8724 1.572 1.511 1.585 1.540 1.572 395,908 1.5630 2.08%
2008-06-24 0 4.800 4.500 4.850 4.650 4.800 74,200 351,080 4.7315 1.540 1.444 1.556 1.492 1.540 231,310 1.5178 0.00%
2008-06-23 0 4.800 4.700 4.800 4.000 4.890 461,200 2,066,710 4.4812 1.540 1.508 1.540 1.283 1.569 1,437,739 1.4375 20.00%
2008-06-20 0 4.000 4.000 4.100 4.000 4.000 72,600 290,340 3.9992 1.283 1.283 1.315 1.283 1.283 226,322 1.2829 1.27%
2008-06-19 0 3.950 3.950 4.100 3.950 4.000 48,300 192,005 3.9753 1.267 1.267 1.315 1.267 1.283 150,570 1.2752 -1.25%
2008-06-18 0 4.000 4.000 4.150 3.970 4.000 41,000 163,700 3.9927 1.283 1.283 1.331 1.274 1.283 127,813 1.2808 -2.44%
2008-06-17 0 4.100 4.100 4.150 4.100 4.250 336,000 1,386,580 4.1267 1.315 1.315 1.331 1.315 1.363 1,047,442 1.3238 -1.20%
2008-06-16 0 4.150 4.010 4.150 3.950 4.290 264,000 1,097,050 4.1555 1.331 1.286 1.331 1.267 1.376 822,990 1.3330 8.36%
2008-06-13 0 3.830 3.780 3.830 3.760 3.950 906,000 3,520,390 3.8856 1.229 1.213 1.229 1.206 1.267 2,824,354 1.2464 0.79%
2008-06-12 0 3.800 3.780 3.800 3.780 3.810 95,404 362,265 3.7972 1.219 1.213 1.219 1.213 1.222 297,411 1.2181 -5.00%
2008-06-11 0 4.000 4.240 4.250 3.800 4.240 2,000 8,040 4.0200 1.283 1.360 1.363 1.219 1.360 6,235 1.2895 -6.98%
2008-06-10 0 4.300 - 4.300 - - 0 0 - 1.379 - 1.379 - - 0 - 0.00%
2008-06-06 0 4.300 4.280 4.300 4.280 4.300 7,000 30,060 4.2943 1.379 1.373 1.379 1.373 1.379 21,822 1.3775 0.00%
2008-06-05 0 4.300 4.300 5.180 4.200 4.300 139,000 592,350 4.2615 1.379 1.379 1.662 1.347 1.379 433,317 1.3670 2.38%
2008-06-04 0 4.200 4.100 4.200 4.200 4.200 8,000 33,600 4.2000 1.347 1.315 1.347 1.347 1.347 24,939 1.3473 -1.41%
2008-06-03 0 4.260 4.120 4.260 - - 0 0 - 1.367 1.322 1.367 - - 0 - -0.93%
2008-06-02 0 4.300 4.100 4.300 4.300 4.400 19,356 83,809 4.3299 1.379 1.315 1.379 1.379 1.411 60,340 1.3889 0.00%
2008-05-30 0 4.300 4.250 4.350 4.250 4.300 141,000 606,000 4.2979 1.379 1.363 1.395 1.363 1.379 439,552 1.3787 2.14%
2008-05-29 0 4.210 4.220 4.300 4.170 4.700 198,000 841,070 4.2478 1.350 1.354 1.379 1.338 1.508 617,243 1.3626 -6.11%
2008-05-28 0 4.760 4.750 4.770 4.690 4.760 86,000 406,200 4.7233 1.438 1.435 1.441 1.417 1.438 284,597 1.4273 2.37%
2008-05-27 0 4.650 4.500 4.680 4.460 4.700 59,600 276,600 4.6409 1.405 1.360 1.414 1.348 1.420 197,233 1.4024 3.33%
2008-05-26 0 4.500 4.460 4.600 4.430 4.500 17,800 79,560 4.4697 1.360 1.348 1.390 1.339 1.360 58,905 1.3506 -7.98%
2008-05-23 0 4.890 4.770 4.900 4.890 4.900 11,340 55,458 4.8905 1.478 1.441 1.481 1.478 1.481 37,527 1.4778 -0.20%
2008-05-22 0 4.900 4.720 4.900 4.700 4.900 11,660 55,470 4.7573 1.481 1.426 1.481 1.420 1.481 38,586 1.4376 0.00%
2008-05-21 0 4.900 4.800 4.900 4.800 4.900 57,000 278,300 4.8825 1.481 1.450 1.481 1.450 1.481 188,628 1.4754 0.00%
2008-05-20 0 4.900 4.850 5.050 4.850 5.100 38,400 191,285 4.9814 1.481 1.466 1.526 1.466 1.541 127,076 1.5053 -4.85%
2008-05-19 0 5.150 5.100 5.150 5.050 5.200 40,035 206,151 5.1493 1.556 1.541 1.556 1.526 1.571 132,487 1.5560 -2.09%
2008-05-16 0 5.260 5.050 5.260 5.200 5.260 5,000 26,060 5.2120 1.589 1.526 1.589 1.571 1.589 16,546 1.5750 1.15%
2008-05-15 0 5.200 5.200 5.300 5.200 5.200 230,400 1,192,665 5.1765 1.571 1.571 1.602 1.571 1.571 762,456 1.5642 0.19%
2008-05-14 0 5.190 5.150 5.250 5.150 5.190 44,000 227,680 5.1745 1.568 1.556 1.586 1.556 1.568 145,608 1.5637 -0.19%
2008-05-13 0 5.200 5.180 5.200 5.160 5.200 97,220 505,122 5.1957 1.571 1.565 1.571 1.559 1.571 321,727 1.5700 -0.38%
2008-05-09 0 5.220 5.100 5.300 5.200 5.220 12,000 62,440 5.2033 1.577 1.541 1.602 1.571 1.577 39,711 1.5724 -3.33%
2008-05-08 0 5.400 5.250 5.500 - - 0 0 - 1.632 1.586 1.662 - - 0 - 0.00%
2008-05-07 0 5.400 5.400 5.500 5.400 5.500 89,000 488,600 5.4899 1.632 1.632 1.662 1.632 1.662 294,525 1.6589 -1.82%
2008-05-06 0 5.500 5.250 5.500 5.350 5.500 4,000 21,700 5.4250 1.662 1.586 1.662 1.617 1.662 13,237 1.6393 1.85%
2008-05-05 0 5.400 5.250 5.500 - - 0 0 - 1.632 1.586 1.662 - - 0 - 0.00%
2008-05-02 0 5.400 5.400 5.600 5.300 5.400 67,200 361,844 5.3846 1.632 1.632 1.692 1.602 1.632 222,383 1.6271 2.86%
2008-04-30 0 5.250 5.250 5.300 5.200 5.250 243,500 1,267,950 5.2072 1.586 1.586 1.602 1.571 1.586 805,807 1.5735 0.00%
2008-04-29 0 5.250 5.250 5.300 5.220 5.250 50,000 262,200 5.2440 1.586 1.586 1.602 1.577 1.586 165,464 1.5846 0.57%
2008-04-28 0 5.220 5.200 5.220 5.220 5.220 12,000 62,640 5.2200 1.577 1.571 1.577 1.577 1.577 39,711 1.5774 0.38%
2008-04-25 0 5.200 5.200 5.220 5.200 5.200 100,000 520,000 5.2000 1.571 1.571 1.577 1.571 1.571 330,927 1.5713 0.19%
2008-04-24 0 5.190 5.170 5.200 5.170 5.200 40,000 207,870 5.1968 1.568 1.562 1.571 1.562 1.571 132,371 1.5704 -0.19%
2008-04-23 0 5.200 5.110 5.200 5.200 5.200 15,000 78,000 5.2000 1.571 1.544 1.571 1.571 1.571 49,639 1.5713 0.00%
2008-04-22 0 5.200 5.050 5.220 5.200 5.200 55,000 286,000 5.2000 1.571 1.526 1.577 1.571 1.571 182,010 1.5713 0.00%
2008-04-21 0 5.200 5.050 5.200 5.200 5.220 50,000 260,120 5.2024 1.571 1.526 1.571 1.571 1.577 165,464 1.5721 1.96%
2008-04-18 0 5.100 5.090 5.100 5.050 5.140 249,000 1,269,750 5.0994 1.541 1.538 1.541 1.526 1.553 824,008 1.5409 -0.97%
2008-04-17 0 5.150 5.020 5.150 5.100 5.150 1,684,404 7,612,470 4.5194 1.556 1.517 1.556 1.541 1.556 5,574,148 1.3657 1.98%
2008-04-16 0 5.050 5.010 5.050 5.050 5.050 13,000 65,650 5.0500 1.526 1.514 1.526 1.526 1.526 43,021 1.5260 -0.98%
2008-04-15 0 5.100 5.050 5.200 5.100 5.100 10,000 51,000 5.1000 1.541 1.526 1.571 1.541 1.541 33,093 1.5411 0.99%
2008-04-14 0 5.050 5.000 5.100 5.050 5.050 10,000 50,500 5.0500 1.526 1.511 1.541 1.526 1.526 33,093 1.5260 -3.26%
2008-04-11 0 5.220 5.110 5.220 5.000 5.220 61,000 308,140 5.0515 1.577 1.544 1.577 1.511 1.577 201,865 1.5265 -0.57%
2008-04-10 0 5.250 5.200 5.400 - - 30,000 157,500 5.2500 1.586 1.571 1.632 - - 99,278 1.5865 0.00%
2008-04-09 0 5.250 5.200 5.380 5.250 5.250 5,000 26,250 5.2500 1.586 1.571 1.626 1.586 1.586 16,546 1.5865 -2.78%
2008-04-08 0 5.400 5.250 5.480 - - 0 0 - 1.632 1.586 1.656 - - 0 - 0.00%
2008-04-07 0 5.400 5.250 5.400 - - 0 0 - 1.632 1.586 1.632 - - 0 - -1.46%
2008-04-03 0 5.480 5.310 5.480 5.480 5.480 2,000 10,960 5.4800 1.656 1.605 1.656 1.656 1.656 6,619 1.6560 -0.36%
2008-04-02 0 5.500 5.400 5.500 5.010 5.500 45,280 243,917 5.3869 1.662 1.632 1.662 1.514 1.662 149,844 1.6278 -6.62%
2008-04-01 0 5.890 5.510 5.890 - - 0 0 - 1.780 1.665 1.780 - - 0 - -1.67%
2008-03-31 0 5.990 5.080 5.900 5.850 6.000 356,545 2,104,581 5.9027 1.810 1.535 1.783 1.768 1.813 1,179,904 1.7837 0.67%
2008-03-28 0 5.950 5.950 6.000 5.250 5.980 541,664 2,909,119 5.3707 1.798 1.798 1.813 1.586 1.807 1,792,512 1.6229 13.33%
2008-03-27 0 5.250 5.200 5.300 5.200 5.300 40,000 210,720 5.2680 1.586 1.571 1.602 1.571 1.602 132,371 1.5919 2.94%
2008-03-26 0 5.100 5.100 6.000 5.050 5.050 2,300 11,600 5.0435 1.541 1.541 1.813 1.526 1.526 7,611 1.5240 1.39%
2008-03-25 0 5.030 5.030 5.800 5.000 5.100 30,000 151,120 5.0373 1.520 1.520 1.753 1.511 1.541 99,278 1.5222 0.60%
2008-03-20 0 5.000 4.100 5.000 - - 0 0 - 1.511 1.239 1.511 - - 0 - -0.99%
2008-03-19 0 5.050 4.800 5.050 5.000 5.150 27,000 136,600 5.0593 1.526 1.450 1.526 1.511 1.556 89,350 1.5288 1.00%
2008-03-18 0 5.000 4.820 5.160 5.000 5.000 35,000 175,000 5.0000 1.511 1.457 1.559 1.511 1.511 115,824 1.5109 -15.25%
2008-03-17 0 5.900 4.600 5.940 - - 0 0 - 1.783 1.390 1.795 - - 0 - 0.00%
2008-03-14 0 5.900 4.900 5.900 - - 0 0 - 1.783 1.481 1.783 - - 0 - -0.67%
2008-03-13 0 5.940 4.730 5.940 - - 10,000 59,400 5.9400 1.795 1.429 1.795 - - 33,093 1.7950 -0.17%
2008-03-12 0 5.950 5.010 5.950 - - 0 0 - 1.798 1.514 1.798 - - 0 - -0.50%
2008-03-11 0 5.980 5.210 5.980 - - 0 0 - 1.807 1.574 1.807 - - 0 - -0.17%
2008-03-10 0 5.990 5.900 5.990 5.900 6.000 21,000 125,490 5.9757 1.810 1.783 1.810 1.783 1.813 69,495 1.8057 -3.39%
2008-03-07 0 6.200 5.210 6.200 - - 0 0 - 1.874 1.574 1.874 - - 0 - 0.00%
2008-03-06 0 6.200 5.730 6.200 - - 0 0 - 1.874 1.731 1.874 - - 0 - 0.00%
2008-03-05 0 6.200 5.800 6.300 - - 0 0 - 1.874 1.753 1.904 - - 0 - 0.00%
2008-03-04 0 6.200 6.250 6.300 6.150 6.150 19,000 116,850 6.1500 1.874 1.889 1.904 1.858 1.858 62,876 1.8584 -2.36%
2008-03-03 0 6.350 6.300 6.350 - - 0 0 - 1.919 1.904 1.919 - - 0 - -1.55%
2008-02-29 0 6.450 6.210 6.450 6.400 6.450 50,000 321,060 6.4212 1.949 1.877 1.949 1.934 1.949 165,464 1.9404 2.38%
2008-02-28 0 6.300 5.930 6.350 - - 0 0 - 1.904 1.792 1.919 - - 0 - 0.00%
2008-02-27 0 6.300 5.900 6.300 - - 0 0 - 1.904 1.783 1.904 - - 0 - 0.00%
2008-02-26 0 6.300 5.700 6.300 6.300 6.300 11,000 69,300 6.3000 1.904 1.722 1.904 1.904 1.904 36,402 1.9037 0.00%
2008-02-25 0 6.300 6.300 6.390 6.150 6.400 13,000 82,200 6.3231 1.904 1.904 1.931 1.858 1.934 43,021 1.9107 2.77%
2008-02-22 0 6.130 6.130 6.370 6.110 6.400 24,000 153,020 6.3758 1.852 1.852 1.925 1.846 1.934 79,422 1.9267 -3.92%
2008-02-21 0 6.380 5.630 6.400 - - 0 0 - 1.928 1.701 1.934 - - 0 - 0.00%
2008-02-20 0 6.380 5.610 6.380 6.200 6.400 13,000 82,800 6.3692 1.928 1.695 1.928 1.874 1.934 43,021 1.9247 5.28%
2008-02-19 0 6.060 6.060 6.250 6.020 6.050 33,000 198,870 6.0264 1.831 1.831 1.889 1.819 1.828 109,206 1.8211 0.17%
2008-02-18 0 6.050 6.020 6.050 5.960 6.060 83,601 501,408 5.9976 1.828 1.819 1.828 1.801 1.831 276,658 1.8124 0.67%
2008-02-15 0 6.010 5.640 6.010 6.000 6.100 29,000 174,340 6.0117 1.816 1.704 1.816 1.813 1.843 95,969 1.8166 0.17%
2008-02-14 0 6.000 5.680 6.000 5.210 6.000 390,000 2,210,750 5.6686 1.813 1.716 1.813 1.574 1.813 1,290,615 1.7129 5.08%
2008-02-13 0 5.710 5.710 6.000 5.550 5.550 2,428 13,433 5.5325 1.725 1.725 1.813 1.677 1.677 8,035 1.6718 0.00%
2008-02-12 0 5.710 5.710 6.000 5.550 6.000 60,000 352,660 5.8777 1.725 1.725 1.813 1.677 1.813 198,556 1.7761 -1.21%
2008-02-11 0 5.780 5.550 5.780 5.800 5.800 4,000 23,200 5.8000 1.747 1.677 1.747 1.753 1.753 13,237 1.7527 -0.34%
2008-02-06 0 5.800 5.570 5.800 - - 0 0 - 1.753 1.683 1.753 - - 0 - -1.69%
2008-02-05 0 5.900 5.560 6.000 5.800 6.000 60,000 357,830 5.9638 1.783 1.680 1.813 1.753 1.813 198,556 1.8022 -6.20%
2008-02-04 0 6.290 5.570 6.500 - - 500,000 3,145,000 6.2900 1.901 1.683 1.964 - - 1,654,635 1.9007 0.00%
2008-02-01 0 6.290 5.970 6.290 5.950 6.290 180,000 1,083,390 6.0188 1.901 1.804 1.901 1.798 1.901 595,669 1.8188 -8.18%
2008-01-31 0 6.850 6.850 - 5.790 6.900 770,000 4,598,560 5.9722 2.070 2.070 - 1.750 2.085 2,548,138 1.8047 18.10%
2008-01-30 0 5.800 5.500 5.800 5.500 5.800 56,000 316,620 5.6539 1.753 1.662 1.753 1.662 1.753 185,319 1.7085 0.00%
2008-01-29 0 5.800 5.600 6.000 5.800 6.000 172,000 993,000 5.7733 1.753 1.692 1.813 1.753 1.813 569,194 1.7446 0.00%
2008-01-28 0 5.800 5.550 5.800 5.800 5.800 20,000 116,000 5.8000 1.753 1.677 1.753 1.753 1.753 66,185 1.7527 0.00%
2008-01-25 0 5.800 5.750 5.900 5.800 5.900 331,000 1,936,900 5.8517 1.753 1.738 1.783 1.753 1.783 1,095,368 1.7683 -1.69%
2008-01-24 0 5.900 5.800 5.950 5.800 6.010 427,000 2,522,200 5.9068 1.783 1.753 1.798 1.753 1.816 1,413,058 1.7849 -0.51%
2008-01-23 0 5.930 5.930 6.130 5.800 5.900 10,000 58,700 5.8700 1.792 1.792 1.852 1.753 1.783 33,093 1.7738 4.04%
2008-01-22 0 5.700 5.600 5.700 5.000 5.800 75,920 424,888 5.5965 1.722 1.692 1.722 1.511 1.753 251,240 1.6912 -13.51%
2008-01-21 0 6.590 6.590 6.750 6.400 6.800 17,800 117,720 6.6135 1.991 1.991 2.040 1.934 2.055 58,905 1.9985 -3.80%
2008-01-18 0 6.850 6.850 6.900 - - 0 0 - 2.070 2.070 2.085 - - 0 - 2.24%
2008-01-17 0 6.700 6.750 7.000 6.650 6.700 7,059,924 48,001,883 6.7992 2.025 2.040 2.115 2.010 2.025 23,363,196 2.0546 -1.47%
2008-01-16 0 6.800 6.500 6.800 - - 0 0 - 2.055 1.964 2.055 - - 0 - -1.45%
2008-01-15 0 6.900 6.800 6.900 6.700 6.900 123,000 842,070 6.8461 2.085 2.055 2.085 2.025 2.085 407,040 2.0688 -1.29%
2008-01-14 0 6.990 6.700 6.990 6.700 7.000 16,000 110,710 6.9194 2.112 2.025 2.112 2.025 2.115 52,948 2.0909 0.14%
2008-01-11 0 6.980 6.700 6.980 6.700 7.000 20,000 136,470 6.8235 2.109 2.025 2.109 2.025 2.115 66,185 2.0619 2.05%
2008-01-10 0 6.840 6.840 7.000 6.650 7.000 320,100 2,216,263 6.9237 2.067 2.067 2.115 2.010 2.115 1,059,297 2.0922 -2.29%
2008-01-09 0 7.000 6.900 7.000 - - 0 0 - 2.115 2.085 2.115 - - 0 - 0.00%
2008-01-08 0 7.000 7.000 7.150 6.830 7.020 56,000 391,360 6.9886 2.115 2.115 2.161 2.064 2.121 185,319 2.1118 0.00%
2008-01-07 0 7.000 6.800 7.250 - - 0 0 - 2.115 2.055 2.191 - - 0 - 0.00%
2008-01-04 0 7.000 6.960 7.100 6.720 7.000 3,911,217 27,177,598 6.9486 2.115 2.103 2.145 2.031 2.115 12,943,274 2.0997 -1.41%
2008-01-03 0 7.100 6.810 7.100 - - 0 0 - 2.145 2.058 2.145 - - 0 - -2.47%
2008-01-02 0 7.280 7.280 7.290 7.270 7.290 112,000 816,070 7.2863 2.200 2.200 2.203 2.197 2.203 370,638 2.2018 0.41%
2007-12-31 0 7.250 7.250 7.300 7.000 7.250 261,040 1,869,226 7.1607 2.191 2.191 2.206 2.115 2.191 863,852 2.1638 2.11%
2007-12-28 0 7.100 6.210 7.100 7.090 7.200 160,000 1,143,980 7.1499 2.145 1.877 2.145 2.142 2.176 529,483 2.1606 0.14%
2007-12-27 0 7.090 6.600 7.090 - - 0 0 - 2.142 1.994 2.142 - - 0 - -0.14%
2007-12-24 0 7.100 - 7.100 - - 0 0 - 2.145 - 2.145 - - 0 - 0.00%
2007-12-21 0 7.100 7.000 7.100 7.000 7.100 119,000 833,700 7.0059 2.145 2.115 2.145 2.115 2.145 393,803 2.1170 4.72%
2007-12-20 0 6.780 6.780 7.000 6.780 6.900 109,200 753,286 6.8982 2.049 2.049 2.115 2.049 2.085 361,372 2.0845 -0.29%
2007-12-19 0 6.800 6.500 6.980 - - 0 0 - 2.055 1.964 2.109 - - 0 - 0.00%
2007-12-18 0 6.800 6.500 6.900 6.400 6.800 839,000 5,415,390 6.4546 2.055 1.964 2.085 1.934 2.055 2,776,478 1.9505 3.82%
2007-12-17 0 6.550 6.500 6.780 6.550 6.550 766,000 5,279,800 6.8927 1.979 1.964 2.049 1.979 1.979 2,534,901 2.0828 -3.68%
2007-12-14 0 6.800 6.800 7.000 5.500 6.810 52,360 339,671 6.4872 2.055 2.055 2.115 1.662 2.058 173,273 1.9603 -2.86%
2007-12-13 0 7.000 6.810 7.000 7.020 7.150 57,640 408,738 7.0912 2.115 2.058 2.115 2.121 2.161 190,746 2.1428 0.00%
2007-12-12 0 7.000 7.000 7.100 6.840 7.000 217,200 1,511,230 6.9578 2.115 2.115 2.145 2.067 2.115 718,773 2.1025 -2.78%
2007-12-11 0 7.200 7.190 7.200 7.180 7.200 348,376 2,484,653 7.1321 2.176 2.173 2.176 2.170 2.176 1,152,870 2.1552 4.35%
2007-12-10 0 6.900 6.700 7.060 6.900 6.900 213,320 1,471,876 6.8998 2.085 2.025 2.133 2.085 2.085 705,934 2.0850 -4.03%
2007-12-07 0 7.190 7.000 7.190 7.100 7.200 10,280 73,378 7.1379 2.173 2.115 2.173 2.145 2.176 34,019 2.1570 1.27%
2007-12-06 0 7.100 7.000 7.100 6.900 7.100 63,000 441,000 7.0000 2.145 2.115 2.145 2.085 2.145 208,484 2.1153 4.41%
2007-12-05 0 6.800 6.800 7.000 6.800 6.800 3,300 22,380 6.7818 2.055 2.055 2.115 2.055 2.055 10,921 2.0493 -2.86%
2007-12-04 0 7.000 6.900 7.000 6.900 7.000 56,000 391,000 6.9821 2.115 2.085 2.115 2.085 2.115 185,319 2.1099 1.45%
2007-12-03 0 6.900 6.800 7.000 6.800 7.000 6,356,525 41,337,413 6.5031 2.085 2.055 2.115 2.055 2.115 21,035,458 1.9651 -1.43%
2007-11-30 0 7.000 7.000 7.200 6.850 7.000 275,220 1,903,092 6.9148 2.115 2.115 2.176 2.070 2.115 910,777 2.0895 2.94%
2007-11-29 0 6.800 6.800 7.000 6.700 6.800 287,600 1,938,460 6.7401 2.055 2.055 2.115 2.025 2.055 951,746 2.0367 1.49%
2007-11-28 0 6.700 6.600 6.700 6.600 6.700 148,188 981,996 6.6267 2.025 1.994 2.025 1.994 2.025 490,394 2.0025 0.75%
2007-11-27 0 6.650 6.650 6.690 6.650 6.700 188,000 1,258,300 6.6931 2.010 2.010 2.022 2.010 2.025 622,143 2.0225 -0.75%
2007-11-26 0 6.700 6.700 6.750 6.480 6.700 117,167 771,479 6.5844 2.025 2.025 2.040 1.958 2.025 387,737 1.9897 3.55%
2007-11-23 0 6.470 6.470 6.480 6.250 6.400 718,620 4,596,682 6.3965 1.955 1.955 1.958 1.889 1.934 2,378,108 1.9329 2.70%
2007-11-22 0 6.300 6.300 6.400 6.230 6.400 127,000 809,960 6.3776 1.904 1.904 1.934 1.883 1.934 420,277 1.9272 -2.02%
2007-11-21 0 6.430 6.420 6.430 6.360 6.430 259,000 1,658,100 6.4019 1.943 1.940 1.943 1.922 1.943 857,101 1.9345 0.47%
2007-11-20 0 6.400 6.400 6.500 6.300 6.500 522,000 3,335,550 6.3899 1.934 1.934 1.964 1.904 1.964 1,727,439 1.9309 -1.54%
2007-11-19 0 6.500 6.460 6.500 6.310 6.500 213,900 1,374,879 6.4277 1.964 1.952 1.964 1.907 1.964 707,853 1.9423 4.00%
2007-11-16 0 6.250 6.250 6.390 6.150 6.400 431,000 2,679,720 6.2174 1.889 1.889 1.931 1.858 1.934 1,426,295 1.8788 -2.34%
2007-11-15 0 6.400 6.300 6.440 6.250 6.440 224,680 1,419,871 6.3195 1.934 1.904 1.946 1.889 1.946 743,527 1.9096 3.23%
2007-11-14 0 6.200 6.150 6.200 5.900 6.200 107,000 643,250 6.0117 1.874 1.858 1.874 1.783 1.874 354,092 1.8166 4.03%
2007-11-13 0 5.960 5.810 6.000 5.960 6.130 197,300 1,189,460 6.0287 1.801 1.756 1.813 1.801 1.852 652,919 1.8218 -2.30%
2007-11-12 0 6.100 6.100 6.150 6.100 6.150 30,000 183,600 6.1200 1.843 1.843 1.858 1.843 1.858 99,278 1.8494 -2.56%
2007-11-09 0 6.260 6.260 6.290 6.200 6.250 20,000 124,500 6.2250 1.892 1.892 1.901 1.874 1.889 66,185 1.8811 -0.63%
2007-11-08 0 6.300 6.100 6.300 6.220 6.300 40,932 257,180 6.2831 1.904 1.843 1.904 1.880 1.904 135,455 1.8986 1.61%
2007-11-07 0 6.200 6.100 6.300 6.180 6.200 11,188 69,162 6.1818 1.874 1.843 1.904 1.867 1.874 37,024 1.8680 0.65%
2007-11-06 0 6.160 6.160 6.180 5.960 6.200 88,550 539,798 6.0960 1.861 1.861 1.867 1.801 1.874 293,036 1.8421 -0.65%
2007-11-05 0 6.200 6.200 6.300 6.200 6.200 71,200 440,720 6.1899 1.874 1.874 1.904 1.874 1.874 235,620 1.8705 -3.13%
2007-11-02 0 6.400 6.160 6.450 6.000 6.400 73,091 450,118 6.1583 1.934 1.861 1.949 1.813 1.934 241,878 1.8609 3.23%
2007-11-01 0 6.200 6.160 6.200 6.200 6.300 24,660 154,692 6.2730 1.874 1.861 1.874 1.874 1.904 81,607 1.8956 -1.59%
2007-10-31 0 6.300 6.000 6.300 6.300 6.460 284,716 1,825,289 6.4109 1.904 1.813 1.904 1.904 1.952 942,202 1.9373 0.00%
2007-10-30 0 6.300 6.300 6.400 6.020 6.500 211,231 1,335,125 6.3207 1.904 1.904 1.934 1.819 1.964 699,020 1.9100 -2.78%
2007-10-29 0 6.480 6.300 6.500 6.400 6.500 54,600 352,410 6.4544 1.958 1.904 1.964 1.934 1.964 180,686 1.9504 0.47%
2007-10-26 0 6.450 6.300 6.490 6.100 6.450 77,920 500,260 6.4202 1.949 1.904 1.961 1.843 1.949 257,858 1.9401 2.38%
2007-10-25 0 6.300 6.300 6.400 6.050 6.300 95,900 590,800 6.1606 1.904 1.904 1.934 1.828 1.904 317,359 1.8616 1.61%
2007-10-24 0 6.200 6.050 6.200 6.200 6.250 19,240 119,738 6.2234 1.874 1.828 1.874 1.874 1.889 63,670 1.8806 -1.27%
2007-10-23 0 6.280 6.220 6.300 6.180 6.280 474,300 2,895,395 6.1046 1.898 1.880 1.904 1.867 1.898 1,569,587 1.8447 2.11%
2007-10-22 0 6.150 6.050 6.450 6.050 6.150 34,000 208,700 6.1382 1.858 1.828 1.949 1.828 1.858 112,515 1.8549 0.00%
2007-10-18 0 6.150 6.150 6.200 5.950 6.200 79,096 484,761 6.1288 1.858 1.858 1.874 1.798 1.874 261,750 1.8520 0.00%
2007-10-17 0 6.150 6.150 6.400 6.100 6.130 15,000 91,630 6.1087 1.858 1.858 1.934 1.843 1.852 49,639 1.8459 -0.81%
2007-10-16 0 6.200 6.100 6.200 6.000 6.250 56,188 348,278 6.1984 1.874 1.843 1.874 1.813 1.889 185,941 1.8731 -0.32%
2007-10-15 0 6.220 6.200 6.450 6.200 6.220 271,188 1,694,052 6.2468 1.880 1.874 1.949 1.874 1.880 897,434 1.8877 -4.31%
2007-10-12 0 6.500 6.000 6.500 6.480 6.750 74,488 486,914 6.5368 1.964 1.813 1.964 1.958 2.040 246,501 1.9753 -1.52%
2007-10-11 0 6.600 6.430 6.600 6.600 6.700 16,000 105,880 6.6175 1.994 1.943 1.994 1.994 2.025 52,948 1.9997 1.54%
2007-10-10 0 6.500 6.430 6.600 6.420 6.600 136,000 877,090 6.4492 1.964 1.943 1.994 1.940 1.994 450,061 1.9488 1.25%
2007-10-09 0 6.420 6.420 6.500 6.420 6.500 22,000 141,960 6.4527 1.940 1.940 1.964 1.940 1.964 72,804 1.9499 0.00%
2007-10-08 0 6.420 6.420 6.500 6.380 6.400 228,000 1,458,930 6.3988 1.940 1.940 1.964 1.928 1.934 754,514 1.9336 0.31%
2007-10-05 0 6.400 6.400 6.600 6.400 6.400 24,000 153,600 6.4000 1.934 1.934 1.994 1.934 1.934 79,422 1.9340 0.00%
2007-10-04 0 6.400 6.400 6.550 6.320 6.400 38,000 241,200 6.3474 1.934 1.934 1.979 1.910 1.934 125,752 1.9181 -0.62%
2007-10-03 0 6.440 6.430 6.580 6.400 6.580 100,000 645,460 6.4546 1.946 1.943 1.988 1.934 1.988 330,927 1.9505 -2.13%
2007-10-02 0 6.600 6.600 6.700 6.210 6.210 13,348 82,878 6.2090 1.988 1.988 2.018 1.871 1.871 44,306 1.8706 -1.49%
2007-09-28 0 6.700 6.700 6.750 6.280 6.700 543,978 3,457,805 6.3565 2.018 2.018 2.034 1.892 2.018 1,805,642 1.9150 3.08%
2007-09-27 0 6.500 6.500 6.750 6.300 6.470 984,020 6,311,923 6.4144 1.958 1.958 2.034 1.898 1.949 3,266,286 1.9324 0.00%
2007-09-25 0 6.500 6.550 6.600 6.300 6.550 463,900 3,020,007 6.5100 1.958 1.973 1.988 1.898 1.973 1,539,837 1.9613 -1.52%
2007-09-24 0 6.600 6.560 6.750 6.600 6.900 61,000 408,790 6.7015 1.988 1.976 2.034 1.988 2.079 202,479 2.0189 -4.07%
2007-09-21 0 6.880 6.600 6.880 6.700 7.000 186,300 1,276,550 6.8521 2.073 1.988 2.073 2.018 2.109 618,391 2.0643 -1.01%
2007-09-20 0 6.950 6.850 6.950 6.900 7.100 117,600 825,760 7.0218 2.094 2.064 2.094 2.079 2.139 390,353 2.1154 0.00%
2007-09-19 0 6.950 6.800 7.000 - - 2,000,000 13,900,000 6.9500 2.094 2.049 2.109 - - 6,638,657 2.0938 0.00%
2007-09-18 0 6.950 6.720 6.950 6.800 7.000 55,000 377,750 6.8682 2.094 2.025 2.094 2.049 2.109 182,563 2.0691 -0.71%
2007-09-17 0 7.000 6.930 7.020 6.850 7.000 46,000 320,350 6.9641 2.109 2.088 2.115 2.064 2.109 152,689 2.0981 0.57%
2007-09-14 0 6.960 6.810 6.960 6.900 7.000 197,285 1,370,757 6.9481 2.097 2.052 2.097 2.079 2.109 654,854 2.0932 -0.29%
2007-09-13 0 6.980 6.150 6.980 6.900 7.050 74,000 516,980 6.9862 2.103 1.853 2.103 2.079 2.124 245,630 2.1047 -1.69%
2007-09-12 0 7.100 6.910 7.100 7.000 7.240 73,618 524,037 7.1183 2.139 2.082 2.139 2.109 2.181 244,362 2.1445 1.43%
2007-09-11 0 7.000 6.710 7.000 6.960 7.250 45,000 317,520 7.0560 2.109 2.021 2.109 2.097 2.184 149,370 2.1257 -1.41%
2007-09-10 0 7.100 6.990 7.100 6.990 7.250 16,000 115,340 7.2088 2.139 2.106 2.139 2.106 2.184 53,109 2.1717 -0.70%
2007-09-07 0 7.150 7.150 7.250 7.000 7.500 161,688 1,178,397 7.2881 2.154 2.154 2.184 2.109 2.259 536,696 2.1957 2.14%
2007-09-06 0 7.000 6.300 7.000 - - 0 0 - 2.109 1.898 2.109 - - 0 - 0.00%
2007-09-05 0 7.000 6.800 7.000 6.960 7.000 268,364 1,876,164 6.9911 2.109 2.049 2.109 2.097 2.109 890,788 2.1062 0.00%
2007-09-04 0 7.000 7.000 7.240 6.990 7.000 106,000 741,990 6.9999 2.109 2.109 2.181 2.106 2.109 351,849 2.1088 0.00%
2007-09-03 0 7.000 6.950 7.210 6.970 7.000 32,000 223,970 6.9991 2.109 2.094 2.172 2.100 2.109 106,219 2.1086 0.00%
2007-08-31 0 7.000 7.000 8.100 6.400 7.000 1,093,000 7,246,870 6.6303 2.109 2.109 2.440 1.928 2.109 3,628,026 1.9975 6.06%
2007-08-30 0 6.600 6.150 6.600 6.300 6.600 1,166,000 7,531,160 6.4590 1.988 1.853 1.988 1.898 1.988 3,870,337 1.9459 4.76%
2007-08-29 0 6.300 6.200 6.300 6.300 6.500 246,000 1,580,800 6.4260 1.898 1.868 1.898 1.898 1.958 816,555 1.9359 -5.97%
2007-08-28 0 6.700 6.700 6.800 6.600 6.850 424,660 2,854,265 6.7213 2.018 2.018 2.049 1.988 2.064 1,409,586 2.0249 1.52%
2007-08-27 0 6.600 6.600 7.000 6.200 6.800 130,000 842,140 6.4780 1.988 1.988 2.109 1.868 2.049 431,513 1.9516 1.69%
2007-08-24 0 6.490 6.490 6.500 6.400 6.500 35,000 225,140 6.4326 1.955 1.955 1.958 1.928 1.958 116,177 1.9379 -4.56%
2007-08-23 0 6.800 6.600 6.800 - - 0 0 - 2.049 1.988 2.049 - - 0 - 0.00%
2007-08-22 0 6.800 6.000 6.800 6.800 6.960 93,000 635,480 6.8331 2.049 1.808 2.049 2.049 2.097 308,698 2.0586 -2.30%
2007-08-21 0 6.960 6.000 6.960 - - 0 0 - 2.097 1.808 2.097 - - 0 - -0.57%
2007-08-20 0 7.000 6.550 7.000 5.850 7.000 420,000 2,669,510 6.3560 2.109 1.973 2.109 1.762 2.109 1,394,118 1.9148 20.48%
2007-08-17 0 5.810 5.810 6.000 4.000 5.810 246,000 1,217,180 4.9479 1.750 1.750 1.808 1.205 1.750 816,555 1.4906 -6.29%
2007-08-16 0 6.200 5.600 6.200 5.200 6.500 334,000 2,088,280 6.2523 1.868 1.687 1.868 1.567 1.958 1,108,656 1.8836 -6.06%
2007-08-15 0 6.600 6.600 6.700 6.500 6.660 945,700 6,247,925 6.6067 1.988 1.988 2.018 1.958 2.006 3,139,089 1.9904 -0.75%
2007-08-14 0 6.650 6.780 6.850 6.600 6.990 2,804,880 18,665,479 6.6546 2.003 2.043 2.064 1.988 2.106 9,310,319 2.0048 -4.86%
2007-08-13 0 6.990 5.710 6.990 - - 0 0 - 2.106 1.720 2.106 - - 0 - -0.14%
2007-08-10 0 7.000 6.160 7.000 6.100 8.000 9,000 58,590 6.5100 2.109 1.856 2.109 1.838 2.410 29,874 1.9612 3.09%
2007-08-09 0 6.790 6.790 6.800 6.700 6.800 157,000 1,055,830 6.7250 2.046 2.046 2.049 2.018 2.049 521,135 2.0260 1.34%
2007-08-08 0 6.700 6.700 6.900 6.500 6.700 107,000 712,300 6.6570 2.018 2.018 2.079 1.958 2.018 355,168 2.0055 3.08%
2007-08-07 0 6.500 6.400 6.850 6.010 7.300 277,300 1,855,890 6.6927 1.958 1.928 2.064 1.811 2.199 920,450 2.0163 -5.80%
2007-08-06 0 6.900 7.000 7.290 6.700 7.600 524,000 3,609,100 6.8876 2.079 2.109 2.196 2.018 2.290 1,739,328 2.0750 -9.21%
2007-08-03 0 7.600 7.550 7.600 7.500 8.000 447,600 3,424,740 7.6513 2.290 2.275 2.290 2.259 2.410 1,485,732 2.3051 -5.00%
2007-08-02 0 8.000 7.850 8.000 8.000 8.300 201,160 1,620,320 8.0549 2.410 2.365 2.410 2.410 2.501 667,716 2.4267 -2.56%
2007-08-01 0 8.210 8.010 8.210 8.010 8.550 117,600 972,686 8.2711 2.473 2.413 2.473 2.413 2.576 390,353 2.4918 -3.41%
2007-07-31 0 8.500 8.500 8.520 8.200 8.520 1,063,260 8,978,657 8.4445 2.561 2.561 2.567 2.470 2.567 3,529,309 2.5440 1.19%
2007-07-30 0 8.400 8.200 8.400 7.980 8.400 691,640 5,717,064 8.2660 2.531 2.470 2.531 2.404 2.531 2,295,781 2.4902 2.44%
2007-07-27 0 8.200 7.900 8.200 7.900 8.200 283,200 2,292,980 8.0967 2.470 2.380 2.470 2.380 2.470 940,034 2.4393 -2.38%
2007-07-26 0 8.400 8.400 8.450 8.210 8.400 406,920 3,401,154 8.3583 2.531 2.531 2.546 2.473 2.531 1,350,701 2.5181 -1.41%
2007-07-25 0 8.520 8.400 8.520 8.500 8.700 1,032,320 8,819,111 8.5430 2.567 2.531 2.567 2.561 2.621 3,426,609 2.5737 -0.93%
2007-07-24 0 8.600 8.520 8.600 8.300 8.700 1,052,608 9,018,420 8.5677 2.591 2.567 2.591 2.501 2.621 3,493,952 2.5812 3.74%
2007-07-23 0 8.290 8.250 8.290 8.000 8.400 48,420 401,824 8.2987 2.497 2.485 2.497 2.410 2.531 160,722 2.5001 0.12%
2007-07-20 0 8.280 8.200 8.280 7.800 8.300 4,129,900 33,049,465 8.0025 2.494 2.470 2.494 2.350 2.501 13,708,496 2.4109 2.48%
2007-07-19 0 8.080 8.000 8.080 8.010 8.220 4,552,740 33,727,388 7.4082 2.434 2.410 2.434 2.413 2.476 15,112,041 2.2318 -1.46%
2007-07-18 0 8.200 8.010 8.220 8.000 8.290 86,788 704,699 8.1198 2.470 2.413 2.476 2.410 2.497 288,078 2.4462 1.23%
2007-07-17 1 8.100 8.000 8.290 8.000 8.100 25,200 201,750 8.0060 2.440 2.410 2.497 2.410 2.440 83,647 2.4119 1.25%
2007-07-16 0 8.000 7.910 8.000 7.920 8.110 43,640 350,509 8.0318 2.410 2.383 2.410 2.386 2.443 144,856 2.4197 -2.20%
2007-07-13 0 8.180 7.900 8.280 8.000 8.180 34,620 277,231 8.0078 2.464 2.380 2.494 2.410 2.464 114,915 2.4125 -1.21%
2007-07-12 0 8.280 8.050 8.350 8.010 8.500 68,920 577,608 8.3808 2.494 2.425 2.516 2.413 2.561 228,768 2.5249 -2.59%
2007-07-11 0 8.500 8.400 8.500 8.300 8.590 380,840 3,226,614 8.4724 2.561 2.531 2.561 2.501 2.588 1,264,133 2.5524 0.71%
2007-07-10 0 8.440 8.380 8.450 8.200 8.700 706,500 5,958,969 8.4345 2.543 2.525 2.546 2.470 2.621 2,345,106 2.5410 3.56%
2007-07-09 0 8.150 8.110 8.180 7.500 8.180 718,410 5,641,340 7.8525 2.455 2.443 2.464 2.259 2.464 2,384,639 2.3657 8.96%
2007-07-06 0 7.480 7.480 7.490 7.400 7.500 247,090 1,849,012 7.4832 2.253 2.253 2.256 2.229 2.259 820,173 2.2544 1.08%
2007-07-05 0 7.400 7.100 7.400 7.300 7.500 141,300 1,047,361 7.4123 2.229 2.139 2.229 2.199 2.259 469,021 2.2331 1.37%
2007-07-04 0 7.300 7.300 7.400 7.200 7.300 29,440 213,088 7.2380 2.199 2.199 2.229 2.169 2.199 97,721 2.1806 0.69%
2007-07-03 0 7.250 7.250 7.390 7.200 7.500 13,940 103,293 7.4098 2.184 2.184 2.226 2.169 2.259 46,271 2.2323 -3.33%
2007-06-29 0 7.500 7.500 7.510 6.000 7.500 772,000 5,592,430 7.2441 2.259 2.259 2.263 1.808 2.259 2,562,522 2.1824 7.14%
2007-06-28 0 7.000 6.960 7.000 7.000 7.200 130,000 919,500 7.0731 2.109 2.097 2.109 2.109 2.169 431,513 2.1309 0.29%
2007-06-27 0 6.980 6.800 6.980 6.700 7.050 54,620 381,570 6.9859 2.103 2.049 2.103 2.018 2.124 181,302 2.1046 -5.03%
2007-06-26 0 7.350 - 7.400 7.350 7.450 44,000 325,600 7.4000 2.214 - 2.229 2.214 2.244 146,050 2.2294 -1.34%
2007-06-25 0 7.450 7.300 7.450 7.350 7.600 82,000 617,270 7.5277 2.244 2.199 2.244 2.214 2.290 272,185 2.2678 -1.32%
2007-06-22 0 7.550 7.550 7.560 7.500 7.560 8,775,900 60,728,866 6.9200 2.275 2.275 2.278 2.259 2.278 29,130,097 2.0847 0.27%
2007-06-21 0 7.530 7.530 7.540 7.500 7.550 73,300 551,205 7.5198 2.269 2.269 2.272 2.259 2.275 243,307 2.2655 0.27%
2007-06-20 0 7.510 7.510 7.540 7.490 7.500 279,768 2,097,991 7.4990 2.263 2.263 2.272 2.256 2.259 928,642 2.2592 0.81%
2007-06-18 0 7.450 7.450 7.500 7.450 7.600 158,650 1,190,980 7.5070 2.244 2.244 2.259 2.244 2.290 526,611 2.2616 -1.97%
2007-06-15 0 7.600 7.500 7.600 7.500 7.600 545,820 4,095,484 7.5034 2.290 2.259 2.290 2.259 2.290 1,811,756 2.2605 1.33%
2007-06-14 0 7.500 7.480 7.590 7.400 7.590 595,968 4,473,311 7.5060 2.259 2.253 2.287 2.229 2.287 1,978,214 2.2613 3.02%
2007-06-13 0 7.280 7.220 7.400 7.150 7.350 175,798 1,269,927 7.2238 2.193 2.175 2.229 2.154 2.214 583,531 2.1763 0.97%
2007-06-12 0 7.210 7.210 7.220 7.100 7.200 264,188 1,892,196 7.1623 2.172 2.172 2.175 2.139 2.169 876,927 2.1578 0.14%
2007-06-11 0 7.200 7.200 7.300 7.160 7.300 116,740 841,099 7.2049 2.169 2.169 2.199 2.157 2.199 387,498 2.1706 1.27%
2007-06-08 0 7.110 7.110 7.250 7.110 7.590 334,640 2,448,352 7.3164 2.142 2.142 2.184 2.142 2.287 1,110,780 2.2042 -6.45%
2007-06-07 0 7.600 6.000 7.600 7.400 7.600 361,800 2,728,270 7.5408 2.290 1.808 2.290 2.229 2.290 1,200,933 2.2718 1.33%
2007-06-06 0 7.500 - 7.590 7.390 7.500 65,188 483,646 7.4192 2.259 - 2.287 2.226 2.259 216,380 2.2352 0.13%
2007-06-05 0 7.490 7.490 7.500 7.450 7.600 335,080 2,541,732 7.5854 2.256 2.256 2.259 2.244 2.290 1,112,241 2.2852 -1.19%
2007-06-04 0 7.580 - 7.750 7.580 7.700 535,660 4,097,713 7.6498 2.284 - 2.335 2.284 2.320 1,778,032 2.3046 -0.26%
2007-06-01 0 7.600 7.600 7.700 7.500 7.700 463,564 3,509,952 7.5717 2.290 2.290 2.320 2.259 2.320 1,538,721 2.2811 2.56%
2007-05-31 0 7.410 7.410 7.430 7.200 7.400 1,246,400 9,182,554 7.3673 2.232 2.232 2.238 2.169 2.229 4,137,211 2.2195 3.35%
2007-05-30 0 7.170 7.130 7.170 6.800 7.200 181,050 1,273,661 7.0349 2.160 2.148 2.160 2.049 2.169 600,964 2.1194 0.14%
2007-05-29 0 7.200 7.050 7.200 7.000 7.800 357,260 2,575,610 7.2093 2.157 2.112 2.157 2.097 2.337 1,192,488 2.1599 -7.69%
2007-05-28 0 7.800 7.760 7.800 7.390 7.860 577,752 4,403,995 7.6226 2.337 2.325 2.337 2.214 2.355 1,928,462 2.2837 5.69%
2007-05-25 0 7.380 7.280 7.380 6.800 7.400 1,400,094 9,891,781 7.0651 2.211 2.181 2.211 2.037 2.217 4,673,335 2.1166 8.53%
2007-05-23 0 6.800 6.680 6.800 5.950 6.850 1,610,300 10,482,434 6.5096 2.037 2.001 2.037 1.783 2.052 5,374,976 1.9502 14.86%
2007-05-22 0 5.920 5.880 5.950 5.850 6.050 150,752 895,799 5.9422 1.774 1.762 1.783 1.753 1.813 503,191 1.7802 -1.17%
2007-05-21 0 5.990 5.950 5.990 5.950 6.060 293,000 1,758,790 6.0027 1.795 1.783 1.795 1.783 1.816 977,997 1.7984 1.53%
2007-05-18 0 5.900 5.840 5.900 5.650 6.000 555,696 3,315,828 5.9670 1.768 1.750 1.768 1.693 1.798 1,854,842 1.7877 4.42%
2007-05-17 0 5.650 5.650 5.750 5.550 5.700 208,110 1,172,862 5.6358 1.693 1.693 1.723 1.663 1.708 694,645 1.6884 0.89%
2007-05-16 0 5.600 5.550 5.620 5.600 5.640 69,008 387,070 5.6091 1.678 1.663 1.684 1.678 1.690 230,340 1.6804 -0.71%
2007-05-15 0 5.640 5.500 5.800 5.500 5.960 133,000 758,610 5.7038 1.690 1.648 1.738 1.648 1.786 443,937 1.7088 -2.76%
2007-05-14 0 5.800 5.720 5.900 5.550 5.950 341,620 1,981,654 5.8008 1.738 1.714 1.768 1.663 1.783 1,140,284 1.7379 4.88%
2007-05-11 0 5.530 5.530 5.550 5.400 5.550 942,000 5,153,650 5.4710 1.657 1.657 1.663 1.618 1.663 3,144,276 1.6391 2.60%
2007-05-10 0 5.390 5.390 5.400 5.200 5.440 462,000 2,444,899 5.2920 1.615 1.615 1.618 1.558 1.630 1,542,097 1.5854 3.65%
2007-05-09 0 5.200 5.240 5.250 4.750 5.240 2,321,340 11,204,665 4.8268 1.558 1.570 1.573 1.423 1.570 7,748,337 1.4461 7.22%
2007-05-08 0 4.850 4.780 4.850 4.650 4.850 266,220 1,277,210 4.7976 1.453 1.432 1.453 1.393 1.453 888,608 1.4373 4.30%
2007-05-07 0 4.650 4.640 4.680 4.640 4.690 254,480 1,183,844 4.6520 1.393 1.390 1.402 1.390 1.405 849,422 1.3937 0.00%
2007-05-04 0 4.650 4.600 4.700 4.500 4.650 1,161,300 5,353,809 4.6102 1.393 1.378 1.408 1.348 1.393 3,876,271 1.3812 0.00%
2007-05-03 0 4.650 4.600 4.680 4.500 4.700 851,660 3,950,796 4.6389 1.393 1.378 1.402 1.348 1.408 2,842,732 1.3898 3.79%
2007-05-02 0 4.480 4.480 4.500 4.480 4.500 101,600 456,700 4.4951 1.342 1.342 1.348 1.342 1.348 339,128 1.3467 -0.44%
2007-04-30 0 4.500 4.500 4.590 4.200 4.650 1,388,380 6,261,474 4.5099 1.348 1.348 1.375 1.258 1.393 4,634,235 1.3511 6.13%
2007-04-27 0 4.240 4.240 4.250 4.160 4.230 1,430,621 6,002,198 4.1955 1.270 1.270 1.273 1.246 1.267 4,775,230 1.2569 -1.17%
2007-04-26 0 4.290 4.290 4.300 4.110 4.260 534,200 2,243,850 4.2004 1.285 1.285 1.288 1.231 1.276 1,783,091 1.2584 2.14%
2007-04-25 0 4.200 4.050 4.200 4.200 4.350 688,540 2,932,258 4.2587 1.258 1.213 1.258 1.258 1.303 2,298,259 1.2759 -3.45%
2007-04-24 0 4.350 4.320 4.350 4.300 4.400 537,980 2,342,332 4.3539 1.303 1.294 1.303 1.288 1.318 1,795,709 1.3044 -3.33%
2007-04-23 0 4.500 4.400 4.540 4.200 4.600 1,728,900 7,417,606 4.2904 1.348 1.318 1.360 1.258 1.378 5,770,848 1.2854 9.76%
2007-04-20 0 4.100 4.050 4.200 4.000 4.150 681,320 2,793,569 4.1002 1.228 1.213 1.258 1.198 1.243 2,274,159 1.2284 0.00%
2007-04-19 0 4.100 3.910 4.100 4.100 4.100 144,000 590,400 4.1000 1.228 1.171 1.228 1.228 1.228 480,654 1.2283 0.00%
2007-04-18 0 4.100 4.060 4.100 4.060 4.150 491,660 2,020,050 4.1086 1.228 1.216 1.228 1.216 1.243 1,641,098 1.2309 -0.73%
2007-04-17 0 4.130 4.100 4.130 4.000 4.160 1,045,300 4,264,785 4.0800 1.237 1.228 1.237 1.198 1.246 3,489,078 1.2223 1.98%
2007-04-16 0 4.050 3.950 4.150 3.900 4.100 254,000 1,026,900 4.0429 1.213 1.183 1.243 1.168 1.228 847,820 1.2112 0.75%
2007-04-13 0 4.020 4.020 4.200 3.900 4.100 186,160 747,537 4.0156 1.204 1.204 1.258 1.168 1.228 621,378 1.2030 -4.29%
2007-04-12 0 4.200 4.190 4.200 4.100 4.250 1,020,200 4,251,680 4.1675 1.258 1.255 1.258 1.228 1.273 3,405,297 1.2485 -1.18%
2007-04-11 0 4.250 4.150 4.250 3.950 4.340 987,400 4,190,646 4.2441 1.273 1.243 1.273 1.183 1.300 3,295,815 1.2715 14.86%
2007-04-10 0 3.700 3.700 3.750 3.260 3.750 2,809,020 9,894,006 3.5222 1.108 1.108 1.123 0.977 1.123 9,376,150 1.0552 13.85%
2007-04-04 0 3.250 3.150 3.250 3.150 3.250 1,039,600 3,372,011 3.2436 0.974 0.944 0.974 0.944 0.974 3,470,052 0.9717 2.20%
2007-04-03 0 3.180 3.130 3.180 3.090 3.240 412,000 1,309,540 3.1785 0.953 0.938 0.953 0.926 0.971 1,375,203 0.9523 3.25%
2007-04-02 0 3.080 3.070 3.100 3.070 3.080 20,000 61,500 3.0750 0.923 0.920 0.929 0.920 0.923 66,757 0.9212 0.33%
2007-03-30 0 3.070 3.070 3.100 3.060 3.150 170,600 534,230 3.1315 0.920 0.920 0.929 0.917 0.944 569,441 0.9382 -2.54%
2007-03-29 0 3.150 3.000 3.160 3.140 3.180 61,000 192,540 3.1564 0.944 0.899 0.947 0.941 0.953 203,610 0.9456 1.94%
2007-03-28 0 3.090 3.120 3.150 3.070 3.090 91,000 281,070 3.0887 0.926 0.935 0.944 0.920 0.926 303,746 0.9253 0.65%
2007-03-27 0 3.070 3.070 3.110 3.070 3.140 296,851 921,653 3.1048 0.920 0.920 0.932 0.920 0.941 990,851 0.9302 -1.92%
2007-03-26 0 3.130 3.100 3.130 3.100 3.180 26,000 81,100 3.1192 0.938 0.929 0.938 0.929 0.953 86,785 0.9345 0.00%
2007-03-23 0 3.130 3.130 3.190 3.130 3.200 104,660 329,146 3.1449 0.938 0.938 0.956 0.938 0.959 349,342 0.9422 -1.26%
2007-03-22 0 3.170 3.170 3.180 3.100 3.130 110,200 344,278 3.1241 0.950 0.950 0.953 0.929 0.938 367,834 0.9360 2.26%
2007-03-21 0 3.100 3.050 3.150 3.100 3.230 15,280 48,448 3.1707 0.929 0.914 0.944 0.929 0.968 51,003 0.9499 -4.62%
2007-03-20 0 3.250 3.200 3.250 3.090 3.250 462,500 1,481,120 3.2024 0.974 0.959 0.974 0.926 0.974 1,543,766 0.9594 4.17%
2007-03-19 0 3.120 3.100 3.120 3.100 3.150 62,550 195,278 3.1220 0.935 0.929 0.935 0.929 0.944 208,784 0.9353 -0.64%
2007-03-16 0 3.140 3.070 3.140 - - 0 0 - 0.941 0.920 0.941 - - 0 - -0.95%
2007-03-15 0 3.170 3.120 3.170 3.130 3.180 173,000 546,680 3.1600 0.950 0.935 0.950 0.938 0.953 577,452 0.9467 2.59%
2007-03-14 0 3.090 3.090 3.100 3.000 3.010 41,000 123,050 3.0012 0.926 0.926 0.929 0.899 0.902 136,853 0.8991 -1.59%
2007-03-13 0 3.140 3.140 3.150 3.100 3.150 61,980 194,541 3.1388 0.941 0.941 0.944 0.929 0.944 206,881 0.9404 -1.26%
2007-03-12 0 3.180 3.100 3.180 - - 0 0 - 0.953 0.929 0.953 - - 0 - 0.00%
2007-03-09 0 3.180 3.050 3.180 3.100 3.190 260,000 817,770 3.1453 0.953 0.914 0.953 0.929 0.956 867,847 0.9423 2.58%
2007-03-08 0 3.100 3.100 3.130 3.100 3.100 85,640 265,221 3.0969 0.929 0.929 0.938 0.929 0.929 285,855 0.9278 -1.59%
2007-03-07 0 3.150 3.150 3.200 2.960 3.250 228,000 707,430 3.1028 0.944 0.944 0.959 0.887 0.974 761,035 0.9296 4.65%
2007-03-06 0 3.010 2.980 3.010 3.010 3.100 9,740 29,431 3.0217 0.902 0.893 0.902 0.902 0.929 32,511 0.9053 0.00%
2007-03-05 0 3.010 2.960 3.010 2.980 3.220 46,000 137,710 2.9937 0.902 0.887 0.902 0.893 0.965 153,542 0.8969 -4.14%
2007-03-02 0 3.140 3.100 3.190 3.100 3.240 275,564 868,682 3.1524 0.941 0.929 0.956 0.929 0.971 919,797 0.9444 -3.09%
2007-03-01 0 3.240 3.230 3.250 3.050 3.250 878,000 2,805,730 3.1956 0.971 0.968 0.974 0.914 0.974 2,930,652 0.9574 4.85%
2007-02-28 0 3.090 3.000 3.090 2.940 3.100 300,960 913,148 3.0341 0.926 0.899 0.926 0.881 0.929 1,004,566 0.9090 -1.90%
2007-02-27 0 3.150 3.110 3.150 3.100 3.150 45,000 140,250 3.1167 0.944 0.932 0.944 0.929 0.944 150,204 0.9337 0.96%
2007-02-26 0 3.120 3.110 3.120 3.050 3.130 144,000 444,630 3.0877 0.935 0.932 0.935 0.914 0.938 480,654 0.9251 -0.32%
2007-02-23 0 3.130 3.100 3.130 3.100 3.130 110,000 341,450 3.1041 0.938 0.929 0.938 0.929 0.938 367,166 0.9300 0.97%
2007-02-22 0 3.100 3.100 3.130 3.100 3.100 288,200 893,404 3.0999 0.929 0.929 0.938 0.929 0.929 961,975 0.9287 0.00%
2007-02-21 0 3.100 3.100 3.120 3.050 3.130 301,300 932,924 3.0963 0.929 0.929 0.935 0.914 0.938 1,005,701 0.9276 0.00%
2007-02-16 0 3.100 3.070 3.140 - - 0 0 - 0.929 0.920 0.941 - - 0 - 0.00%
2007-02-15 0 3.100 3.100 3.120 3.080 3.130 257,520 801,162 3.1111 0.929 0.929 0.935 0.923 0.938 859,569 0.9321 0.00%
2007-02-14 0 3.100 3.000 3.100 2.850 3.250 119,000 357,500 3.0042 0.929 0.899 0.929 0.854 0.974 397,207 0.9000 6.90%
2007-02-13 0 2.900 2.900 3.050 2.900 2.950 60,000 176,200 2.9367 0.869 0.869 0.914 0.869 0.884 200,272 0.8798 -5.54%
2007-02-12 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.920 - - - - 0 - 0.00%
2007-02-07 0 3.070 3.000 3.070 2.990 3.070 244,000 736,840 3.0198 0.920 0.899 0.920 0.896 0.920 814,441 0.9047 0.33%
2007-02-06 0 3.060 3.010 3.090 3.010 3.060 76,500 232,390 3.0378 0.917 0.902 0.926 0.902 0.917 255,347 0.9101 -0.65%
2007-02-05 0 3.080 3.080 3.150 3.080 3.150 8,320 26,010 3.1262 0.923 0.923 0.944 0.923 0.944 27,771 0.9366 -2.22%
2007-02-02 0 3.150 3.070 3.150 3.060 3.170 92,580 290,920 3.1424 0.944 0.920 0.944 0.917 0.950 309,020 0.9414 1.61%
2007-02-01 0 3.100 3.030 3.170 3.040 3.200 385,000 1,194,790 3.1034 0.929 0.908 0.950 0.911 0.959 1,285,081 0.9297 1.31%
2007-01-31 0 3.060 3.040 3.060 3.050 3.150 306,240 944,332 3.0836 0.917 0.911 0.917 0.914 0.944 1,022,190 0.9238 -4.08%
2007-01-30 0 3.190 3.140 3.190 3.130 3.190 134,900 428,669 3.1777 0.956 0.941 0.956 0.938 0.956 450,279 0.9520 -0.31%
2007-01-29 0 3.200 3.180 3.230 3.150 3.250 493,640 1,597,793 3.2368 0.959 0.953 0.968 0.944 0.974 1,647,707 0.9697 -0.93%
2007-01-26 0 3.230 3.200 3.230 3.080 3.250 16,527,000 49,696,860 3.0070 0.968 0.959 0.968 0.923 0.974 55,165,018 0.9009 -0.31%
2007-01-25 0 3.240 3.150 3.250 3.100 3.290 37,706,500 113,311,324 3.0051 0.971 0.944 0.974 0.929 0.986 125,859,487 0.9003 -1.52%
2007-01-24 0 3.290 3.220 3.300 2.900 3.300 1,713,600 5,501,042 3.2102 0.986 0.965 0.989 0.869 0.989 5,719,778 0.9618 7.87%
2007-01-23 0 3.050 3.000 3.100 2.750 3.050 459,920 1,318,624 2.8671 0.914 0.899 0.929 0.824 0.914 1,535,154 0.8590 9.71%
2007-01-22 0 2.780 2.780 2.800 2.700 2.780 219,980 600,757 2.7310 0.833 0.833 0.839 0.809 0.833 734,265 0.8182 0.36%
2007-01-19 0 2.770 2.730 2.800 2.770 2.860 239,400 675,820 2.8230 0.830 0.818 0.839 0.830 0.857 799,087 0.8457 -1.07%
2007-01-18 0 2.800 2.800 2.810 2.550 2.800 660,000 1,787,000 2.7076 0.839 0.839 0.842 0.764 0.839 2,202,996 0.8112 10.67%
2007-01-17 0 2.530 2.530 2.580 2.530 2.560 87,400 223,190 2.5537 0.758 0.758 0.773 0.758 0.767 291,730 0.7651 1.20%
2007-01-16 0 2.500 2.490 2.600 2.500 2.540 170,116 425,455 2.5010 0.749 0.746 0.779 0.749 0.761 567,826 0.7493 -1.57%
2007-01-15 0 2.540 2.540 2.600 2.500 2.620 276,000 712,330 2.5809 0.761 0.761 0.779 0.749 0.785 921,253 0.7732 -1.17%
2007-01-12 0 2.570 2.550 2.570 2.510 2.600 78,350 201,795 2.5756 0.770 0.764 0.770 0.752 0.779 261,522 0.7716 -1.15%
2007-01-11 0 2.600 2.550 2.650 2.550 2.600 78,000 200,720 2.5733 0.779 0.764 0.794 0.764 0.779 260,354 0.7710 1.96%
2007-01-10 0 2.550 2.550 2.640 2.500 2.500 56,000 140,000 2.5000 0.764 0.764 0.791 0.749 0.749 186,921 0.7490 -2.67%
2007-01-09 0 2.620 2.550 2.640 2.600 2.650 119,300 312,994 2.6236 0.785 0.764 0.791 0.779 0.794 398,208 0.7860 0.77%
2007-01-08 0 2.600 2.560 2.640 2.600 2.600 14,000 36,400 2.6000 0.779 0.767 0.791 0.779 0.779 46,730 0.7789 4.00%
2007-01-05 0 2.500 2.500 2.590 2.500 2.520 29,000 72,780 2.5097 0.749 0.749 0.776 0.749 0.755 96,798 0.7519 0.00%
2007-01-04 0 2.500 2.450 2.500 2.450 2.500 106,000 260,000 2.4528 0.749 0.734 0.749 0.734 0.749 353,814 0.7348 0.00%
2007-01-03 0 2.500 2.500 2.600 2.500 2.500 15,000 37,500 2.5000 0.749 0.749 0.779 0.749 0.749 50,068 0.7490 -1.96%
2007-01-02 0 2.550 2.550 2.600 2.550 2.600 34,232 88,410 2.5827 0.764 0.764 0.779 0.764 0.779 114,262 0.7737 -1.92%
2006-12-29 0 2.600 2.400 2.600 2.620 2.630 105,000 276,100 2.6295 0.779 0.719 0.779 0.785 0.788 350,477 0.7878 -0.76%
2006-12-28 0 2.620 2.440 2.620 - - 0 0 - 0.785 0.731 0.785 - - 0 - 0.00%
2006-12-27 0 2.620 - 2.620 2.620 2.640 70,288 184,734 2.6282 0.785 - 0.785 0.785 0.791 234,612 0.7874 0.77%
2006-12-22 0 2.600 2.570 2.600 2.540 2.600 159,914 412,408 2.5789 0.779 0.770 0.779 0.761 0.779 533,773 0.7726 0.00%
2006-12-21 0 2.600 2.590 2.600 2.530 2.620 85,100 220,000 2.5852 0.779 0.776 0.779 0.758 0.785 284,053 0.7745 2.36%
2006-12-20 0 2.540 2.540 2.600 2.520 2.520 10,000 25,200 2.5200 0.761 0.761 0.779 0.755 0.755 33,379 0.7550 1.20%
2006-12-19 0 2.510 2.510 2.700 2.450 2.450 10,000 24,500 2.4500 0.752 0.752 0.809 0.734 0.734 33,379 0.7340 -3.46%
2006-12-18 0 2.600 2.450 2.700 - - 0 0 - 0.779 0.734 0.809 - - 0 - 0.00%
2006-12-15 0 2.600 2.550 2.700 2.550 2.600 42,580 110,623 2.5980 0.779 0.764 0.809 0.764 0.779 142,127 0.7783 0.00%
2006-12-14 0 2.600 2.600 2.700 2.600 2.600 1,716 4,390 2.5583 0.779 0.779 0.809 0.779 0.779 5,728 0.7664 0.00%
2006-12-13 0 2.600 2.550 2.700 2.600 2.600 4,000 10,400 2.6000 0.779 0.764 0.809 0.779 0.779 13,351 0.7789 0.00%
2006-12-12 0 2.600 2.500 2.600 - - 0 0 - 0.779 0.749 0.779 - - 0 - -2.26%
2006-12-11 0 2.660 2.640 2.700 2.580 2.670 72,480 190,960 2.6347 0.797 0.791 0.809 0.773 0.800 241,929 0.7893 0.00%
2006-12-08 0 2.660 2.630 2.750 2.630 2.660 31,000 82,430 2.6590 0.797 0.788 0.824 0.788 0.797 103,474 0.7966 1.53%
2006-12-07 0 2.620 2.600 2.750 2.600 2.620 90,000 235,200 2.6133 0.785 0.779 0.824 0.779 0.785 300,409 0.7829 0.77%
2006-12-06 0 2.600 2.600 2.750 2.550 2.750 61,200 163,170 2.6662 0.779 0.779 0.824 0.764 0.824 204,278 0.7988 -3.70%
2006-12-05 0 2.700 2.700 2.800 2.700 2.700 1,000 2,700 2.7000 0.809 0.809 0.839 0.809 0.809 3,338 0.8089 0.00%
2006-12-04 1 - - - - - 0 0 - 0.809 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 0.809 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 0.809 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 0.809 - - - - 0 - 0.00%
2006-11-28 0 2.700 2.600 2.720 2.700 2.750 130,000 352,500 2.7115 0.809 0.779 0.815 0.809 0.824 433,923 0.8124 0.75%
2006-11-27 1 - - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2006-11-15 0 2.680 2.660 2.680 2.620 2.680 75,000 197,940 2.6392 0.803 0.797 0.803 0.785 0.803 250,340 0.7907 1.52%
2006-11-14 0 2.640 2.640 2.650 2.610 2.650 76,600 201,612 2.6320 0.791 0.791 0.794 0.782 0.794 255,681 0.7885 0.00%
2006-11-13 0 2.640 2.640 2.680 2.610 2.650 183,000 481,040 2.6286 0.791 0.791 0.803 0.782 0.794 610,831 0.7875 0.38%
2006-11-10 0 2.630 2.550 2.630 2.550 2.640 28,550 73,585 2.5774 0.788 0.764 0.788 0.764 0.791 95,296 0.7722 0.38%
2006-11-09 0 2.620 2.620 2.630 2.530 2.600 20,140 51,245 2.5444 0.785 0.785 0.788 0.758 0.779 67,225 0.7623 2.34%
2006-11-08 0 2.560 2.560 2.700 2.520 2.520 5,000 12,600 2.5200 0.767 0.767 0.809 0.755 0.755 16,689 0.7550 -3.40%
2006-11-07 0 2.650 2.570 2.800 2.520 2.650 129,860 333,080 2.5649 0.794 0.770 0.839 0.755 0.794 433,456 0.7684 5.16%
2006-11-06 0 2.520 2.520 2.570 2.520 2.570 22,280 56,796 2.5492 0.755 0.755 0.770 0.755 0.770 74,368 0.7637 -0.79%
2006-11-03 1 - - - - - 0 0 - 0.761 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 0.761 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 0.761 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 0.761 - - - - 0 - 0.00%
2006-10-27 0 2.540 2.520 2.540 2.540 2.600 51,671 132,319 2.5608 0.761 0.755 0.761 0.761 0.779 172,471 0.7672 -1.17%
2006-10-26 0 2.570 2.550 2.630 2.550 2.630 258,600 674,374 2.6078 0.770 0.764 0.788 0.764 0.788 863,174 0.7813 -1.15%
2006-10-25 0 2.600 2.530 2.600 2.520 2.600 112,980 288,372 2.5524 0.779 0.758 0.779 0.755 0.779 377,113 0.7647 1.96%
2006-10-24 0 2.550 2.500 2.600 2.550 2.550 30,000 76,500 2.5500 0.764 0.749 0.779 0.764 0.764 100,136 0.7640 0.00%
2006-10-23 0 2.550 2.500 2.630 - - 0 0 - 0.764 0.749 0.788 - - 0 - 0.00%
2006-10-20 0 2.550 2.520 2.650 2.550 2.600 40,000 103,500 2.5875 0.764 0.755 0.794 0.764 0.779 133,515 0.7752 -4.49%
2006-10-19 0 2.670 2.600 2.670 2.600 2.670 23,000 59,970 2.6074 0.800 0.779 0.800 0.779 0.800 76,771 0.7812 2.69%
2006-10-18 0 2.600 2.600 2.650 2.600 2.650 28,220 73,979 2.6215 0.779 0.779 0.794 0.779 0.794 94,195 0.7854 1.56%
2006-10-17 0 2.560 2.550 2.660 2.500 2.560 122,580 310,839 2.5358 0.767 0.764 0.797 0.749 0.767 409,156 0.7597 1.59%
2006-10-16 0 2.520 2.520 2.600 2.460 2.500 24,000 59,840 2.4933 0.755 0.755 0.779 0.737 0.749 80,109 0.7470 -5.97%
2006-10-13 0 2.680 2.500 2.700 - - 0 0 - 0.803 0.749 0.809 - - 0 - 0.00%
2006-10-12 0 2.680 2.480 2.680 - - 0 0 - 0.803 0.743 0.803 - - 0 - 0.00%
2006-10-11 0 2.680 2.540 2.750 - - 0 0 - 0.803 0.761 0.824 - - 0 - 0.00%
2006-10-10 0 2.680 2.570 2.700 2.680 2.700 40,300 108,350 2.6886 0.803 0.770 0.809 0.803 0.809 134,516 0.8055 0.75%
2006-10-09 1 - - - - - 0 0 - 0.797 - - - - 0 - 0.00%
2006-10-06 0 2.660 2.660 2.700 2.660 2.680 45,000 120,480 2.6773 0.797 0.797 0.809 0.797 0.803 150,204 0.8021 -1.48%
2006-10-05 0 2.700 2.640 2.700 2.630 2.700 200,600 534,824 2.6661 0.809 0.791 0.809 0.788 0.809 669,577 0.7987 0.00%
2006-10-04 0 2.700 2.650 2.700 2.650 2.700 129,000 343,620 2.6637 0.809 0.794 0.809 0.794 0.809 430,586 0.7980 0.00%
2006-10-03 0 2.700 2.640 2.710 2.640 2.700 226,404 609,491 2.6921 0.809 0.791 0.812 0.791 0.809 755,708 0.8065 0.00%
2006-09-29 0 2.700 2.700 2.710 2.620 2.700 245,260 654,045 2.6667 0.809 0.809 0.812 0.785 0.809 818,647 0.7989 0.00%
2006-09-28 0 2.700 2.700 2.720 2.620 2.700 211,200 566,330 2.6815 0.809 0.809 0.815 0.785 0.809 704,959 0.8034 0.00%
2006-09-27 0 2.700 2.700 2.710 2.520 2.700 262,000 704,820 2.6902 0.809 0.809 0.812 0.755 0.809 874,523 0.8059 0.00%
2006-09-26 0 2.700 2.480 2.700 2.490 2.700 202,580 537,410 2.6528 0.809 0.743 0.809 0.746 0.809 676,186 0.7948 0.00%
2006-09-25 0 2.700 2.400 2.720 2.520 2.700 400,000 1,042,620 2.6066 0.809 0.719 0.815 0.755 0.809 1,335,149 0.7809 7.14%
2006-09-22 0 2.520 2.520 2.540 2.500 2.520 7,640 19,050 2.4935 0.755 0.755 0.761 0.749 0.755 25,501 0.7470 0.00%
2006-09-21 0 2.520 2.520 2.600 2.500 2.530 47,000 118,780 2.5272 0.755 0.755 0.779 0.749 0.758 156,880 0.7571 -3.08%
2006-09-20 0 2.600 2.530 2.600 2.450 2.600 5,960 14,854 2.4923 0.779 0.758 0.779 0.734 0.779 19,894 0.7467 0.39%
2006-09-19 0 2.590 2.520 2.600 2.590 2.590 15,000 38,850 2.5900 0.776 0.755 0.779 0.776 0.776 50,068 0.7759 0.39%
2006-09-18 0 2.580 2.580 2.600 2.490 2.550 45,700 115,879 2.5356 0.773 0.773 0.779 0.746 0.764 152,541 0.7597 1.18%
2006-09-15 0 2.550 2.510 2.600 - - 0 0 - 0.764 0.752 0.779 - - 0 - 0.00%
2006-09-14 0 2.550 2.550 2.600 2.510 2.550 79,940 202,861 2.5377 0.764 0.764 0.779 0.752 0.764 266,830 0.7603 0.79%
2006-09-13 0 2.530 2.530 2.580 2.520 2.520 18,000 45,360 2.5200 0.758 0.758 0.773 0.755 0.755 60,082 0.7550 -1.94%
2006-09-12 0 2.580 2.580 2.590 2.570 2.580 22,000 56,590 2.5723 0.773 0.773 0.776 0.770 0.773 73,433 0.7706 1.18%
2006-09-11 0 2.550 2.550 2.580 2.500 2.520 20,000 50,200 2.5100 0.764 0.764 0.773 0.749 0.755 66,757 0.7520 0.79%
2006-09-08 0 2.530 2.530 2.600 2.500 2.500 5,000 12,500 2.5000 0.758 0.758 0.779 0.749 0.749 16,689 0.7490 -0.78%
2006-09-07 0 2.550 2.540 2.620 2.430 2.550 30,000 74,100 2.4700 0.764 0.761 0.785 0.728 0.764 100,136 0.7400 -2.67%
2006-09-06 0 2.620 2.530 2.620 2.550 2.620 4,000 10,340 2.5850 0.785 0.758 0.785 0.764 0.785 13,351 0.7744 0.00%
2006-09-05 0 2.620 2.550 2.630 2.500 2.620 125,000 318,200 2.5456 0.785 0.764 0.788 0.749 0.785 417,234 0.7626 0.77%
2006-09-04 0 2.600 2.520 2.600 2.600 2.620 12,000 31,220 2.6017 0.779 0.755 0.779 0.779 0.785 40,054 0.7794 -0.76%
2006-09-01 0 2.620 2.500 2.620 - - 0 0 - 0.785 0.749 0.785 - - 0 - 0.00%
2006-08-31 0 2.620 2.570 2.620 2.640 2.640 20,000 52,800 2.6400 0.785 0.770 0.785 0.791 0.791 66,757 0.7909 -1.13%
2006-08-30 0 2.650 2.650 2.680 2.560 2.620 54,000 139,690 2.5869 0.794 0.794 0.803 0.767 0.785 180,245 0.7750 3.52%
2006-08-29 0 2.560 2.500 2.560 - - 0 0 - 0.767 0.749 0.767 - - 0 - -0.39%
2006-08-28 0 2.570 2.510 2.570 2.510 2.570 5,000 12,610 2.5220 0.770 0.752 0.770 0.752 0.770 16,689 0.7556 0.78%
2006-08-25 0 2.550 2.460 2.560 2.550 2.600 23,000 58,800 2.5565 0.764 0.737 0.767 0.764 0.779 76,771 0.7659 0.00%
2006-08-24 0 2.550 2.540 2.550 2.540 2.570 116,500 298,040 2.5583 0.764 0.761 0.764 0.761 0.770 388,862 0.7664 -0.78%
2006-08-23 0 2.570 2.550 2.570 2.570 2.600 100,000 258,500 2.5850 0.770 0.764 0.770 0.770 0.779 333,787 0.7744 0.39%
2006-08-22 0 2.560 2.510 2.570 2.560 2.580 31,000 79,580 2.5671 0.767 0.752 0.770 0.767 0.773 103,474 0.7691 -0.39%
2006-08-21 0 2.570 2.560 2.580 2.570 2.580 113,500 292,230 2.5747 0.770 0.767 0.773 0.770 0.773 378,849 0.7714 -4.10%
2006-08-18 0 2.680 2.630 2.680 2.630 2.680 22,940 60,496 2.6371 0.803 0.788 0.803 0.788 0.803 76,571 0.7901 0.37%
2006-08-17 0 2.670 2.630 2.670 2.630 2.670 632,000 1,669,600 2.6418 0.800 0.788 0.800 0.788 0.800 2,109,535 0.7915 -0.37%
2006-08-16 0 2.680 2.650 2.680 2.630 2.740 521,000 1,391,560 2.6709 0.803 0.794 0.803 0.788 0.821 1,739,032 0.8002 2.29%
2006-08-15 0 2.620 2.590 2.620 2.570 2.620 18,000 46,870 2.6039 0.785 0.776 0.785 0.770 0.785 60,082 0.7801 0.77%
2006-08-14 0 2.600 2.600 2.640 2.560 2.600 98,940 256,166 2.5891 0.779 0.779 0.791 0.767 0.779 330,249 0.7757 1.17%
2006-08-11 0 2.570 2.570 2.600 2.570 2.580 122,480 314,896 2.5710 0.770 0.770 0.779 0.770 0.773 408,823 0.7703 -0.39%
2006-08-10 0 2.580 2.580 2.600 2.560 2.610 204,620 528,276 2.5817 0.773 0.773 0.779 0.767 0.782 682,995 0.7735 -1.53%
2006-08-09 0 2.620 2.580 2.650 2.550 2.620 203,300 528,185 2.5981 0.785 0.773 0.794 0.764 0.785 678,589 0.7784 0.77%
2006-08-08 0 2.600 2.580 2.600 2.550 2.600 203,520 527,000 2.5894 0.779 0.773 0.779 0.764 0.779 679,324 0.7758 1.96%
2006-08-07 0 2.550 2.550 2.590 2.450 2.520 64,000 159,740 2.4959 0.764 0.764 0.776 0.734 0.755 213,624 0.7478 1.19%
2006-08-04 0 2.520 2.520 2.570 2.520 2.520 2,376 5,961 2.5088 0.755 0.755 0.770 0.755 0.755 7,931 0.7516 -2.33%
2006-08-03 0 2.580 2.520 2.600 - - 0 0 - 0.773 0.755 0.779 - - 0 - 0.00%
2006-08-02 0 2.580 2.570 2.600 2.580 2.580 18,550 47,771 2.5753 0.773 0.770 0.779 0.773 0.773 61,918 0.7715 1.18%
2006-08-01 0 2.550 2.550 2.600 2.500 2.550 131,320 330,234 2.5147 0.764 0.764 0.779 0.749 0.764 438,329 0.7534 -1.92%
2006-07-31 0 2.600 2.570 2.600 2.570 2.600 35,000 90,700 2.5914 0.779 0.770 0.779 0.770 0.779 116,826 0.7764 1.96%
2006-07-28 0 2.550 2.550 2.600 2.540 2.550 61,086 155,272 2.5419 0.764 0.764 0.779 0.761 0.764 203,897 0.7615 1.19%
2006-07-27 0 2.520 2.520 2.540 2.500 2.500 58,000 145,000 2.5000 0.755 0.755 0.761 0.749 0.749 193,597 0.7490 0.80%
2006-07-26 0 2.500 2.500 2.550 2.450 2.500 36,300 90,555 2.4946 0.749 0.749 0.764 0.734 0.749 121,165 0.7474 -0.40%
2006-07-25 0 2.510 2.480 2.590 - - 0 0 - 0.752 0.743 0.776 - - 0 - 0.00%
2006-07-24 0 2.510 2.510 2.520 2.500 2.520 34,000 85,340 2.5100 0.752 0.752 0.755 0.749 0.755 113,488 0.7520 2.45%
2006-07-21 0 2.450 2.450 2.550 2.450 2.450 2,640 6,404 2.4258 0.734 0.734 0.764 0.734 0.734 8,812 0.7267 -2.00%
2006-07-20 0 2.500 2.500 2.600 2.450 2.500 191,000 468,500 2.4529 0.749 0.749 0.779 0.734 0.749 637,534 0.7349 1.01%
2006-07-19 0 2.475 2.425 2.475 - - 100,000 240,000 2.4000 0.741 0.727 0.741 - - 333,787 0.7190 0.00%
2006-07-18 0 2.475 2.475 2.550 2.450 2.450 44,600 109,210 2.4487 0.741 0.741 0.764 0.734 0.734 148,869 0.7336 -4.81%
2006-07-17 0 2.600 2.500 2.600 - - 660 1,584 2.4000 0.779 0.749 0.779 - - 2,203 0.7190 -0.95%
2006-07-14 0 2.625 2.475 2.725 - - 0 0 - 0.786 0.741 0.816 - - 0 - 0.00%
2006-07-13 0 2.625 2.575 2.700 - - 0 0 - 0.786 0.771 0.809 - - 0 - 0.00%
2006-07-12 0 2.625 2.625 2.675 2.625 2.650 96,000 252,825 2.6336 0.786 0.786 0.801 0.786 0.794 320,436 0.7890 -2.78%
2006-07-11 0 2.700 2.650 2.700 2.700 2.700 20,000 54,000 2.7000 0.809 0.794 0.809 0.809 0.809 66,757 0.8089 1.89%
2006-07-10 0 2.650 2.600 2.650 - - 660 1,634 2.4758 0.794 0.779 0.794 - - 2,203 0.7417 0.00%
2006-07-07 0 2.650 2.650 2.675 2.625 2.675 28,000 74,300 2.6536 0.794 0.794 0.801 0.786 0.801 93,460 0.7950 -0.93%
2006-07-06 0 2.675 2.675 2.700 2.600 2.675 44,660 118,904 2.6624 0.801 0.801 0.809 0.779 0.801 149,069 0.7976 0.94%
2006-07-05 0 2.650 2.625 2.700 2.600 2.650 342,040 894,235 2.6144 0.794 0.786 0.809 0.779 0.794 1,141,686 0.7833 2.91%
2006-07-04 0 2.575 2.550 2.600 2.550 2.575 22,000 56,350 2.5614 0.771 0.764 0.779 0.764 0.771 73,433 0.7674 -2.83%
2006-07-03 0 2.650 2.625 2.650 2.550 2.650 49,000 126,950 2.5908 0.794 0.786 0.794 0.764 0.794 163,556 0.7762 0.00%
2006-06-30 0 2.650 2.600 2.650 2.625 2.650 100,000 264,500 2.6450 0.794 0.779 0.794 0.786 0.794 333,787 0.7924 3.92%
2006-06-29 0 2.550 2.550 2.600 2.550 2.600 41,000 106,100 2.5878 0.764 0.764 0.779 0.764 0.779 136,853 0.7753 0.99%
2006-06-28 0 2.525 2.525 2.550 2.500 2.525 310,000 777,750 2.5089 0.756 0.756 0.764 0.749 0.756 1,034,740 0.7516 0.00%
2006-06-27 0 2.525 2.550 2.600 2.525 2.550 30,000 76,000 2.5333 0.756 0.764 0.779 0.756 0.764 100,136 0.7590 0.00%
2006-06-26 0 2.525 2.525 2.625 2.500 2.525 39,000 97,725 2.5058 0.756 0.756 0.786 0.749 0.756 130,177 0.7507 -0.98%
2006-06-23 0 2.550 2.550 2.600 - - 0 0 - 0.764 0.764 0.779 - - 0 - 0.00%
2006-06-22 0 2.550 2.500 2.550 2.525 2.550 107,404 272,855 2.5405 0.764 0.749 0.764 0.756 0.764 358,501 0.7611 0.00%
2006-06-21 0 2.550 2.550 2.575 2.525 2.550 100,000 254,875 2.5488 0.764 0.764 0.771 0.756 0.764 333,787 0.7636 0.00%
2006-06-20 0 2.550 2.450 2.550 2.425 2.550 149,000 370,950 2.4896 0.764 0.734 0.764 0.727 0.764 497,343 0.7459 4.08%
2006-06-19 0 2.450 2.450 2.475 2.450 2.450 140,000 343,000 2.4500 0.734 0.734 0.741 0.734 0.734 467,302 0.7340 0.00%
2006-06-16 0 2.450 2.450 2.500 2.425 2.500 197,400 483,790 2.4508 0.734 0.734 0.749 0.727 0.749 658,896 0.7342 0.00%
2006-06-15 0 2.450 2.400 2.450 2.350 2.450 51,000 123,150 2.4147 0.734 0.719 0.734 0.704 0.734 170,231 0.7234 2.08%
2006-06-14 0 2.400 2.250 2.400 2.700 2.700 2,000 5,400 2.7000 0.719 0.674 0.719 0.809 0.809 6,676 0.8089 2.13%
2006-06-13 0 2.350 2.350 2.400 2.350 2.400 116,000 277,600 2.3931 0.704 0.704 0.719 0.704 0.719 387,193 0.7170 -6.00%
2006-06-12 0 2.500 2.400 2.500 2.475 2.500 18,000 44,750 2.4861 0.749 0.719 0.749 0.741 0.749 60,082 0.7448 2.04%
2006-06-09 0 2.450 2.450 2.500 2.425 2.500 2,170,000 5,317,800 2.4506 0.734 0.734 0.749 0.727 0.749 7,243,183 0.7342 5.38%
2006-06-08 0 2.325 2.325 2.450 2.325 2.550 2,747,300 6,737,080 2.4523 0.697 0.697 0.734 0.697 0.764 9,170,137 0.7347 -4.12%
2006-06-07 0 2.425 2.425 2.450 2.300 2.450 58,000 138,450 2.3871 0.727 0.727 0.734 0.689 0.734 193,597 0.7151 1.04%
2006-06-06 0 2.400 2.400 2.425 2.400 2.400 50,000 120,000 2.4000 0.719 0.719 0.727 0.719 0.719 166,894 0.7190 -1.03%
2006-06-05 0 2.425 2.400 2.450 2.425 2.450 112,000 271,900 2.4277 0.727 0.719 0.734 0.727 0.734 373,842 0.7273 1.04%
2006-06-02 0 2.400 2.350 2.425 2.300 2.400 125,708 300,008 2.3865 0.719 0.704 0.727 0.689 0.719 419,597 0.7150 2.13%
2006-06-01 0 2.350 2.300 2.375 2.350 2.350 100,000 235,000 2.3500 0.704 0.689 0.712 0.704 0.704 333,787 0.7040 -2.08%
2006-05-30 0 2.400 2.375 2.400 2.300 2.400 267,100 632,070 2.3664 0.719 0.712 0.719 0.689 0.719 891,546 0.7090 3.00%
2006-05-29 0 2.350 2.350 2.375 2.350 2.350 6,000 14,100 2.3500 0.698 0.698 0.705 0.698 0.698 20,199 0.6980 0.00%
2006-05-26 0 2.350 2.350 2.375 2.350 2.350 100,000 235,000 2.3500 0.698 0.698 0.705 0.698 0.698 336,652 0.6980 0.00%
2006-05-25 0 2.350 2.300 2.375 2.350 2.350 100,000 235,000 2.3500 0.698 0.683 0.705 0.698 0.698 336,652 0.6980 -2.08%
2006-05-24 0 2.400 2.375 2.400 2.350 2.400 169,000 401,150 2.3737 0.713 0.705 0.713 0.698 0.713 568,943 0.7051 1.05%
2006-05-23 0 2.375 2.375 2.400 2.250 2.375 122,000 283,625 2.3248 0.705 0.705 0.713 0.668 0.705 410,716 0.6906 3.26%
2006-05-22 0 2.300 2.300 2.350 2.300 2.400 375,688 886,475 2.3596 0.683 0.683 0.698 0.683 0.713 1,264,763 0.7009 -4.17%
2006-05-19 0 2.400 2.400 2.450 2.400 2.450 76,000 182,900 2.4066 0.713 0.713 0.728 0.713 0.728 255,856 0.7149 -2.04%
2006-05-18 0 2.450 2.450 2.500 2.400 2.450 48,000 116,700 2.4313 0.728 0.728 0.743 0.713 0.728 161,593 0.7222 -2.00%
2006-05-17 0 2.500 2.500 2.575 2.450 2.550 216,360 541,196 2.5014 0.743 0.743 0.765 0.728 0.757 728,381 0.7430 4.17%
2006-05-16 0 2.400 2.400 2.475 2.400 2.475 202,000 487,425 2.4130 0.713 0.713 0.735 0.713 0.735 680,038 0.7168 -2.04%
2006-05-15 0 2.450 2.450 2.525 2.425 2.525 223,600 559,730 2.5033 0.728 0.728 0.750 0.720 0.750 752,755 0.7436 -5.77%
2006-05-12 0 2.600 2.600 2.625 2.500 2.625 135,400 352,030 2.5999 0.772 0.772 0.780 0.743 0.780 455,827 0.7723 0.00%
2006-05-11 0 2.600 2.575 2.625 2.575 2.600 121,564 315,410 2.5946 0.772 0.765 0.780 0.765 0.772 409,248 0.7707 0.00%
2006-05-10 0 2.600 2.600 2.625 2.600 2.625 266,000 692,850 2.6047 0.772 0.772 0.780 0.772 0.780 895,495 0.7737 1.96%
2006-05-09 0 2.550 2.550 2.600 2.550 2.575 255,376 651,671 2.5518 0.757 0.757 0.772 0.757 0.765 859,729 0.7580 0.99%
2006-05-08 0 2.525 2.525 2.550 2.525 2.525 102,600 259,005 2.5244 0.750 0.750 0.757 0.750 0.750 345,405 0.7499 -0.98%
2006-05-04 0 2.550 2.500 2.575 2.475 2.550 382,791 961,229 2.5111 0.757 0.743 0.765 0.735 0.757 1,288,675 0.7459 2.00%
2006-05-03 0 2.500 2.500 2.600 2.475 2.500 101,320 252,227 2.4894 0.743 0.743 0.772 0.735 0.743 341,096 0.7395 0.00%
2006-05-02 0 2.500 2.475 2.525 2.425 2.500 219,280 541,508 2.4695 0.743 0.735 0.750 0.720 0.743 738,211 0.7335 0.00%
2006-04-28 0 2.500 2.350 2.500 2.500 2.500 5,000 12,500 2.5000 0.743 0.698 0.743 0.743 0.743 16,833 0.7426 2.04%
2006-04-27 0 2.450 2.400 2.425 2.425 2.475 148,000 362,300 2.4480 0.728 0.713 0.720 0.720 0.735 498,246 0.7272 2.08%
2006-04-26 0 2.400 2.400 2.425 2.350 2.400 71,000 169,100 2.3817 0.713 0.713 0.720 0.698 0.713 239,023 0.7075 1.05%
2006-04-25 0 2.375 2.375 2.400 2.375 2.475 71,000 170,475 2.4011 0.705 0.705 0.713 0.705 0.735 239,023 0.7132 -5.00%
2006-04-24 0 2.500 2.475 2.600 2.450 2.550 730,000 1,831,250 2.5086 0.743 0.735 0.772 0.728 0.757 2,457,562 0.7451 -4.76%
2006-04-21 0 2.625 2.625 2.650 2.600 2.675 952,300 2,513,683 2.6396 0.780 0.780 0.787 0.772 0.795 3,205,941 0.7841 0.00%
2006-04-20 0 2.625 2.625 2.675 2.600 2.650 683,940 1,788,924 2.6156 0.780 0.780 0.795 0.772 0.787 2,302,500 0.7769 0.00%
2006-04-19 0 2.625 2.625 2.650 2.600 2.625 282,000 738,500 2.6188 0.780 0.780 0.787 0.772 0.780 949,360 0.7779 0.00%
2006-04-18 0 2.625 2.625 2.675 2.625 2.750 398,000 1,062,200 2.6688 0.780 0.780 0.795 0.780 0.817 1,339,876 0.7928 -2.78%
2006-04-13 0 2.700 2.675 2.725 2.625 2.750 632,664 1,698,046 2.6840 0.802 0.795 0.809 0.780 0.817 2,129,878 0.7973 2.86%
2006-04-12 0 2.625 2.600 2.675 2.550 2.625 420,660 1,094,325 2.6014 0.780 0.772 0.795 0.757 0.780 1,416,162 0.7727 3.96%
2006-04-11 0 2.525 2.525 2.600 2.500 2.600 298,000 762,500 2.5587 0.750 0.750 0.772 0.743 0.772 1,003,224 0.7600 -2.88%
2006-04-10 0 2.600 2.525 2.600 2.525 2.600 75,660 194,483 2.5705 0.772 0.750 0.772 0.750 0.772 254,711 0.7635 0.97%
2006-04-07 0 2.575 2.575 2.650 2.450 2.650 117,108 301,370 2.5734 0.765 0.765 0.787 0.728 0.787 394,247 0.7644 -4.63%
2006-04-06 0 2.700 2.625 2.700 2.575 2.700 549,300 1,460,408 2.6587 0.802 0.780 0.802 0.765 0.802 1,849,231 0.7897 4.85%
2006-04-04 0 2.575 2.550 2.600 2.500 2.600 573,640 1,465,543 2.5548 0.765 0.757 0.772 0.743 0.772 1,931,173 0.7589 4.04%
2006-04-03 0 2.475 2.475 2.525 2.475 2.500 44,000 109,650 2.4920 0.735 0.735 0.750 0.735 0.743 148,127 0.7402 -1.98%
2006-03-31 0 2.525 2.450 2.550 2.425 2.525 1,604,860 3,951,746 2.4624 0.750 0.728 0.757 0.720 0.750 5,402,799 0.7314 1.00%
2006-03-30 0 2.500 2.450 2.500 2.475 2.550 176,360 443,178 2.5129 0.743 0.728 0.743 0.735 0.757 593,720 0.7464 1.01%
2006-03-29 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.735 - - - - 0 - 0.00%
2006-03-27 0 2.475 2.500 2.525 2.425 2.525 485,000 1,201,950 2.4782 0.735 0.743 0.750 0.720 0.750 1,632,764 0.7361 3.12%
2006-03-24 0 2.400 2.350 2.450 2.350 2.450 172,000 411,400 2.3919 0.713 0.698 0.728 0.698 0.728 579,042 0.7105 -2.04%
2006-03-23 0 2.450 2.400 2.450 2.400 2.475 400,000 962,800 2.4070 0.728 0.713 0.728 0.713 0.735 1,346,609 0.7150 3.16%
2006-03-22 0 2.375 2.375 2.425 2.375 2.500 122,500 296,450 2.4200 0.705 0.705 0.720 0.705 0.743 412,399 0.7188 -5.00%
2006-03-21 0 2.500 2.400 2.475 2.375 2.500 872,920 2,118,366 2.4268 0.743 0.713 0.735 0.705 0.743 2,938,706 0.7208 3.09%
2006-03-20 0 2.425 2.425 2.450 2.400 2.500 755,000 1,839,950 2.4370 0.720 0.720 0.728 0.713 0.743 2,541,725 0.7239 -1.02%
2006-03-17 0 2.450 2.425 2.475 2.425 2.525 715,010 1,762,135 2.4645 0.728 0.720 0.735 0.720 0.750 2,407,098 0.7321 -2.00%
2006-03-16 0 2.500 2.475 2.500 2.375 2.525 779,456 1,906,166 2.4455 0.743 0.735 0.743 0.705 0.750 2,624,057 0.7264 1.01%
2006-03-15 0 2.475 2.450 2.475 2.325 2.600 2,174,560 5,437,395 2.5005 0.735 0.728 0.735 0.691 0.772 7,320,708 0.7427 2.06%
2006-03-14 0 2.425 2.400 2.450 2.050 2.425 2,226,144 5,202,845 2.3372 0.720 0.713 0.728 0.609 0.720 7,494,367 0.6942 15.48%
2006-03-13 0 2.100 2.075 2.125 2.025 2.150 378,544 794,312 2.0983 0.624 0.616 0.631 0.602 0.639 1,274,377 0.6233 1.20%
2006-03-10 0 2.075 2.050 2.100 1.990 2.125 642,000 1,335,975 2.0810 0.616 0.609 0.624 0.591 0.631 2,161,308 0.6181 1.22%
2006-03-09 0 2.050 2.025 2.050 1.990 2.050 884,600 1,791,292 2.0250 0.609 0.602 0.609 0.591 0.609 2,978,027 0.6015 3.02%
2006-03-08 0 1.990 1.980 1.990 1.940 2.025 200,000 395,320 1.9766 0.591 0.588 0.591 0.576 0.602 673,305 0.5871 0.51%
2006-03-07 0 1.980 1.980 2.000 1.930 2.025 390,150 773,278 1.9820 0.588 0.588 0.594 0.573 0.602 1,313,449 0.5887 0.51%
2006-03-06 0 1.970 1.950 1.970 1.950 1.970 242,620 474,953 1.9576 0.585 0.579 0.585 0.579 0.585 816,786 0.5815 2.07%
2006-03-03 0 1.930 1.930 1.940 1.930 1.960 116,000 225,170 1.9411 0.573 0.573 0.576 0.573 0.582 390,517 0.5766 -1.03%
2006-03-02 0 1.950 1.910 1.950 1.940 1.960 398,000 775,780 1.9492 0.579 0.567 0.579 0.576 0.582 1,339,876 0.5790 3.72%
2006-03-01 0 1.880 1.870 1.880 1.880 1.920 154,000 292,400 1.8987 0.558 0.555 0.558 0.558 0.570 518,445 0.5640 0.00%
2006-02-28 0 1.880 1.840 1.900 1.880 1.900 236,188 447,346 1.8940 0.558 0.547 0.564 0.558 0.564 795,133 0.5626 -2.59%
2006-02-27 0 1.930 1.900 1.950 1.880 1.930 391,000 741,260 1.8958 0.573 0.564 0.579 0.558 0.573 1,316,311 0.5631 1.58%
2006-02-24 0 1.900 1.840 1.900 1.700 1.900 433,000 798,420 1.8439 0.564 0.547 0.564 0.505 0.564 1,457,705 0.5477 0.00%
2006-02-23 0 1.900 1.890 1.920 1.900 2.050 221,000 427,820 1.9358 0.564 0.561 0.570 0.564 0.609 744,002 0.5750 -6.17%
2006-02-22 1 - - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.602 - - - - 0 - 0.00%
2006-02-17 0 2.025 1.980 2.050 1.940 2.100 902,000 1,792,070 1.9868 0.602 0.588 0.609 0.576 0.624 3,036,604 0.5902 3.32%
2006-02-16 0 1.960 1.930 1.970 1.910 2.000 438,700 845,920 1.9282 0.582 0.573 0.585 0.567 0.594 1,476,894 0.5728 3.16%
2006-02-15 0 1.900 1.900 1.920 1.840 1.900 1,976,000 3,701,900 1.8734 0.564 0.564 0.570 0.547 0.564 6,652,251 0.5565 7.34%
2006-02-14 0 1.770 1.750 1.800 1.700 1.770 620,000 1,066,670 1.7204 0.526 0.520 0.535 0.505 0.526 2,087,245 0.5110 2.91%
2006-02-13 0 1.720 1.720 1.770 1.600 1.750 274,000 466,910 1.7041 0.511 0.511 0.526 0.475 0.520 922,427 0.5062 1.18%
2006-02-10 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 0.505 - - - - 0 - 0.00%
2006-01-05 0 1.700 1.700 1.720 1.690 1.700 74,000 125,750 1.6993 0.505 0.505 0.511 0.502 0.505 249,123 0.5048 3.66%
2006-01-04 1 - - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 0.487 - - - - 0 - 0.00%
2005-12-28 0 1.640 1.640 1.720 1.640 1.650 58,000 95,180 1.6410 0.487 0.487 0.511 0.487 0.490 195,258 0.4875 -3.53%
2005-12-23 0 1.700 1.700 1.730 1.680 1.720 849,376 1,443,997 1.7001 0.505 0.505 0.514 0.499 0.511 2,859,444 0.5050 0.00%
2005-12-22 0 1.700 1.660 1.730 1.690 1.700 80,000 135,900 1.6988 0.505 0.493 0.514 0.502 0.505 269,322 0.5046 -1.16%
2005-12-21 0 1.720 1.650 1.720 1.710 1.720 10,000 17,150 1.7150 0.511 0.490 0.511 0.508 0.511 33,665 0.5094 0.58%
2005-12-20 0 1.710 1.680 1.710 1.700 1.710 60,000 102,400 1.7067 0.508 0.499 0.508 0.505 0.508 201,991 0.5070 -1.72%
2005-12-19 0 1.740 1.660 1.740 - - 660 1,069 1.6197 0.517 0.493 0.517 - - 2,222 0.4811 0.00%
2005-12-16 0 1.740 1.660 1.740 - - 0 0 - 0.517 0.493 0.517 - - 0 - 0.00%
2005-12-15 0 1.740 1.740 1.750 1.680 1.720 149,000 255,220 1.7129 0.517 0.517 0.520 0.499 0.511 501,612 0.5088 2.35%
2005-12-14 0 1.700 1.690 1.720 - - 0 0 - 0.505 0.502 0.511 - - 0 - 0.00%
2005-12-13 0 1.700 1.700 1.750 1.700 1.760 315,000 539,500 1.7127 0.505 0.505 0.520 0.505 0.523 1,060,455 0.5087 0.00%
2005-12-12 0 1.700 1.690 1.720 1.680 1.710 226,011 384,258 1.7002 0.505 0.502 0.511 0.499 0.508 760,871 0.5050 0.59%
2005-12-09 0 1.690 1.670 1.700 1.660 1.690 50,000 83,600 1.6720 0.502 0.496 0.505 0.493 0.502 168,326 0.4967 1.20%
2005-12-08 0 1.670 1.660 1.690 - - 0 0 - 0.496 0.493 0.502 - - 0 - 0.00%
2005-12-07 0 1.670 1.660 1.700 - - 0 0 - 0.496 0.493 0.505 - - 0 - 0.00%
2005-12-06 0 1.670 1.660 1.720 - - 0 0 - 0.496 0.493 0.511 - - 0 - 0.00%
2005-12-05 0 1.670 1.670 1.700 1.670 1.680 40,000 67,000 1.6750 0.496 0.496 0.505 0.496 0.499 134,661 0.4975 -0.60%
2005-12-02 0 1.680 1.660 1.690 - - 0 0 - 0.499 0.493 0.502 - - 0 - 0.00%
2005-12-01 0 1.680 1.660 1.720 1.680 1.680 80,000 134,400 1.6800 0.499 0.493 0.511 0.499 0.499 269,322 0.4990 1.20%
2005-11-30 0 1.660 1.660 1.690 1.660 1.690 11,000 18,500 1.6818 0.493 0.493 0.502 0.493 0.502 37,032 0.4996 0.00%
2005-11-29 0 1.660 1.660 1.690 1.660 1.660 24,000 39,840 1.6600 0.493 0.493 0.502 0.493 0.493 80,797 0.4931 -1.19%
2005-11-28 0 1.680 1.670 1.680 1.650 1.680 63,560 105,556 1.6607 0.499 0.496 0.499 0.490 0.499 213,976 0.4933 3.07%
2005-11-25 0 1.630 1.630 1.700 - - 0 0 - 0.484 0.484 0.505 - - 0 - 1.87%
2005-11-24 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 0.475 - - - - 0 - 0.00%
2005-11-15 0 1.600 1.600 1.750 1.600 1.620 22,000 35,480 1.6127 0.475 0.475 0.520 0.475 0.481 74,064 0.4790 0.00%
2005-11-14 0 1.600 1.600 1.680 1.600 1.600 37,500 60,000 1.6000 0.475 0.475 0.499 0.475 0.475 126,245 0.4753 -3.03%
2005-11-11 0 1.650 1.610 1.730 1.650 1.650 20,000 33,000 1.6500 0.490 0.478 0.514 0.490 0.490 67,330 0.4901 -2.37%
2005-11-10 0 1.690 1.620 1.690 1.620 1.690 4,000 6,690 1.6725 0.502 0.481 0.502 0.481 0.502 13,466 0.4968 3.68%
2005-11-09 0 1.630 1.630 1.700 1.600 1.660 55,788 90,975 1.6307 0.484 0.484 0.505 0.475 0.493 187,812 0.4844 -1.81%
2005-11-08 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2005-10-12 0 1.660 1.660 1.710 1.660 1.700 240,000 404,360 1.6848 0.493 0.493 0.508 0.493 0.505 807,966 0.5005 -2.35%
2005-10-10 0 1.700 1.680 1.710 1.700 1.720 110,000 187,200 1.7018 0.505 0.499 0.508 0.505 0.511 370,318 0.5055 0.00%
2005-10-07 0 1.700 1.700 1.720 1.690 1.730 300,000 513,480 1.7116 0.505 0.505 0.511 0.502 0.514 1,009,957 0.5084 -1.16%
2005-10-06 0 1.720 1.720 1.760 1.690 1.750 34,000 58,720 1.7271 0.511 0.511 0.523 0.502 0.520 114,462 0.5130 -1.71%
2005-10-05 0 1.750 1.730 1.830 - - 0 0 - 0.520 0.514 0.544 - - 0 - 0.00%
2005-10-04 0 1.750 1.750 1.790 1.750 1.750 10,000 17,500 1.7500 0.520 0.520 0.532 0.520 0.520 33,665 0.5198 -2.78%
2005-10-03 0 1.800 1.750 1.830 - - 0 0 - 0.535 0.520 0.544 - - 0 - 0.00%
2005-09-30 0 1.800 1.730 1.800 1.750 1.800 30,000 53,000 1.7667 0.535 0.514 0.535 0.520 0.535 100,996 0.5248 0.56%
2005-09-29 0 1.790 1.740 1.800 1.750 1.800 73,188 129,310 1.7668 0.532 0.517 0.535 0.520 0.535 246,389 0.5248 2.29%
2005-09-28 0 1.750 1.740 1.770 1.730 1.760 371,600 648,494 1.7451 0.520 0.517 0.526 0.514 0.523 1,251,000 0.5184 -5.41%
2005-09-27 0 1.850 1.750 1.850 - - 0 0 - 0.550 0.520 0.550 - - 0 - -2.63%
2005-09-26 0 1.900 1.770 1.900 - - 0 0 - 0.564 0.526 0.564 - - 0 - 0.00%
2005-09-23 0 1.900 1.790 1.900 - - 0 0 - 0.564 0.532 0.564 - - 0 - 0.00%
2005-09-22 0 1.900 1.770 1.900 1.820 1.900 22,000 40,500 1.8409 0.564 0.526 0.564 0.541 0.564 74,064 0.5468 5.56%
2005-09-21 0 1.800 1.800 1.940 - - 0 0 - 0.535 0.535 0.576 - - 0 - 4.05%
2005-09-20 0 1.730 1.730 1.850 1.700 1.850 106,320 190,643 1.7931 0.514 0.514 0.550 0.505 0.550 357,929 0.5326 -1.70%
2005-09-16 0 1.760 1.760 1.850 1.750 1.760 4,488 7,870 1.7536 0.523 0.523 0.550 0.520 0.523 15,109 0.5209 -2.22%
2005-09-15 0 1.800 1.800 1.840 1.750 1.750 4,195 7,333 1.7480 0.535 0.535 0.547 0.520 0.520 14,123 0.5192 0.00%
2005-09-14 0 1.800 1.780 1.840 - - 3,000 5,340 1.7800 0.535 0.529 0.547 - - 10,100 0.5287 0.00%
2005-09-13 0 1.800 1.780 1.830 - - 0 0 - 0.535 0.529 0.544 - - 0 - 0.00%
2005-09-12 0 1.800 1.780 1.840 1.770 1.800 136,000 242,740 1.7849 0.535 0.529 0.547 0.526 0.535 457,847 0.5302 0.00%
2005-09-09 0 1.800 1.780 1.800 1.800 1.850 190,000 343,700 1.8089 0.535 0.529 0.535 0.535 0.550 639,640 0.5373 -1.64%
2005-09-08 0 1.830 1.830 1.850 1.830 1.850 35,100 64,435 1.8358 0.544 0.544 0.550 0.544 0.550 118,165 0.5453 0.00%
2005-09-07 0 1.830 1.820 1.850 1.830 1.890 136,000 253,640 1.8650 0.544 0.541 0.550 0.544 0.561 457,847 0.5540 -1.61%
2005-09-06 0 1.860 1.820 1.860 1.830 1.880 361,700 665,653 1.8403 0.552 0.541 0.552 0.544 0.558 1,217,672 0.5467 0.54%
2005-09-05 0 1.850 1.840 1.870 1.830 1.890 43,000 79,580 1.8507 0.550 0.547 0.555 0.544 0.561 144,761 0.5497 -2.12%
2005-09-02 0 1.890 1.850 1.890 1.840 1.890 65,000 120,710 1.8571 0.561 0.550 0.561 0.547 0.561 218,824 0.5516 1.07%
2005-09-01 0 1.870 1.850 1.870 1.830 1.870 208,000 384,620 1.8491 0.555 0.550 0.555 0.544 0.555 700,237 0.5493 0.00%
2005-08-31 0 1.870 1.840 1.870 1.830 1.870 91,000 167,270 1.8381 0.555 0.547 0.555 0.544 0.555 306,354 0.5460 0.00%
2005-08-30 0 1.870 1.850 1.870 1.810 1.870 136,000 249,610 1.8354 0.555 0.550 0.555 0.538 0.555 457,847 0.5452 1.63%
2005-08-29 0 1.840 1.820 1.860 1.810 1.860 133,000 244,290 1.8368 0.547 0.541 0.552 0.538 0.552 447,748 0.5456 -1.60%
2005-08-26 0 1.870 1.850 1.880 1.860 1.890 226,000 423,260 1.8728 0.555 0.550 0.558 0.552 0.561 760,834 0.5563 -1.06%
2005-08-25 0 1.890 1.840 1.890 1.870 1.890 346,000 648,580 1.8745 0.561 0.547 0.561 0.555 0.561 1,164,817 0.5568 0.00%
2005-08-24 0 1.890 1.890 1.900 1.890 1.890 190,200 359,468 1.8899 0.561 0.561 0.564 0.561 0.561 640,313 0.5614 0.00%
2005-08-23 0 1.890 1.890 1.900 1.870 1.920 285,000 538,000 1.8877 0.561 0.561 0.564 0.555 0.570 959,459 0.5607 0.00%
2005-08-22 0 1.890 1.870 1.920 1.880 1.920 738,300 1,402,708 1.8999 0.561 0.555 0.570 0.558 0.570 2,485,504 0.5644 0.00%
2005-08-19 0 1.890 1.880 1.900 1.880 1.940 476,000 909,280 1.9103 0.561 0.558 0.564 0.558 0.576 1,602,465 0.5674 -4.06%
2005-08-18 0 1.970 1.940 1.970 1.950 2.025 593,000 1,171,115 1.9749 0.585 0.576 0.585 0.579 0.602 1,996,349 0.5866 -1.01%
2005-08-17 0 1.990 1.990 2.000 1.960 1.990 205,000 403,570 1.9686 0.591 0.591 0.594 0.582 0.591 690,137 0.5848 1.53%
2005-08-16 0 1.960 1.950 1.990 1.940 2.000 374,000 727,860 1.9461 0.582 0.579 0.591 0.576 0.594 1,259,080 0.5781 0.51%
2005-08-15 0 1.950 1.880 1.950 1.940 1.950 288,000 560,980 1.9478 0.579 0.558 0.579 0.576 0.579 969,559 0.5786 0.00%
2005-08-12 0 1.950 1.920 1.950 1.930 1.950 202,000 391,680 1.9390 0.579 0.570 0.579 0.573 0.579 680,038 0.5760 0.52%
2005-08-11 0 1.940 1.910 1.950 1.910 1.940 228,448 441,868 1.9342 0.576 0.567 0.579 0.567 0.576 769,076 0.5745 0.00%
2005-08-10 0 1.940 1.900 1.940 1.920 1.940 271,000 523,020 1.9300 0.576 0.564 0.576 0.570 0.576 912,328 0.5733 0.00%
2005-08-09 0 1.940 1.940 1.950 1.910 1.930 242,700 464,969 1.9158 0.576 0.576 0.579 0.567 0.573 817,055 0.5691 0.52%
2005-08-08 0 1.930 1.890 1.930 1.910 1.930 225,000 432,510 1.9223 0.573 0.561 0.573 0.567 0.573 757,468 0.5710 0.00%
2005-08-05 0 1.930 1.920 1.940 1.890 1.940 430,000 826,950 1.9231 0.573 0.570 0.576 0.561 0.576 1,447,605 0.5713 1.58%
2005-08-04 0 1.900 1.890 1.920 1.880 1.900 263,300 497,064 1.8878 0.564 0.561 0.570 0.558 0.564 886,406 0.5608 1.06%
2005-08-03 0 1.880 1.880 1.900 1.870 1.880 225,860 422,630 1.8712 0.558 0.558 0.564 0.555 0.558 760,363 0.5558 0.53%
2005-08-02 0 1.870 1.860 1.870 1.850 1.870 445,000 829,310 1.8636 0.555 0.552 0.555 0.550 0.555 1,498,103 0.5536 0.54%
2005-08-01 0 1.860 1.850 1.860 1.860 1.880 529,000 985,730 1.8634 0.552 0.550 0.552 0.552 0.558 1,780,891 0.5535 -1.06%
2005-07-29 0 1.880 1.870 1.880 1.880 1.910 419,320 794,139 1.8939 0.558 0.555 0.558 0.558 0.567 1,411,651 0.5626 -1.05%
2005-07-28 0 1.900 1.890 1.920 1.890 1.930 90,000 171,060 1.9007 0.564 0.561 0.570 0.561 0.573 302,987 0.5646 1.06%
2005-07-27 0 1.880 1.880 1.890 1.880 1.880 130,000 244,400 1.8800 0.558 0.558 0.561 0.558 0.558 437,648 0.5584 0.00%
2005-07-26 0 1.880 1.840 1.900 1.870 1.890 260,000 488,980 1.8807 0.558 0.547 0.564 0.555 0.561 875,296 0.5586 0.00%
2005-07-25 0 1.880 1.880 1.900 1.840 1.890 189,900 353,098 1.8594 0.558 0.558 0.564 0.547 0.561 639,303 0.5523 -0.53%
2005-07-22 0 1.890 1.890 1.900 1.880 1.890 326,000 615,090 1.8868 0.561 0.561 0.564 0.558 0.561 1,097,487 0.5605 0.00%
2005-07-21 0 1.890 1.890 1.900 1.860 1.870 352,200 658,484 1.8696 0.561 0.561 0.564 0.552 0.555 1,185,690 0.5554 1.07%
2005-07-20 0 1.870 1.860 1.900 1.870 1.900 26,000 48,880 1.8800 0.555 0.552 0.564 0.555 0.564 87,530 0.5584 -1.58%
2005-07-19 0 1.900 1.900 1.910 1.860 1.900 130,600 245,374 1.8788 0.564 0.564 0.567 0.552 0.564 439,668 0.5581 1.06%
2005-07-18 0 1.880 1.850 1.880 1.850 1.880 4,640 8,612 1.8560 0.558 0.550 0.558 0.550 0.558 15,621 0.5513 0.53%
2005-07-15 0 1.870 1.780 1.870 1.820 1.870 134,188 246,073 1.8338 0.555 0.529 0.555 0.541 0.555 451,747 0.5447 3.89%
2005-07-14 0 1.800 1.800 1.860 1.800 1.800 60,660 109,155 1.7995 0.535 0.535 0.552 0.535 0.535 204,213 0.5345 -1.10%
2005-07-13 0 1.820 1.780 1.850 - - 1,294 2,200 1.7002 0.541 0.529 0.550 - - 4,356 0.5050 0.00%
2005-07-12 0 1.820 1.820 1.840 1.810 1.820 214,000 388,690 1.8163 0.541 0.541 0.547 0.538 0.541 720,436 0.5395 0.55%
2005-07-11 0 1.810 1.810 1.860 1.780 1.820 54,620 99,034 1.8131 0.538 0.538 0.552 0.529 0.541 183,880 0.5386 -2.69%
2005-07-08 0 1.860 1.840 1.860 1.820 1.860 165,000 301,980 1.8302 0.552 0.547 0.552 0.541 0.552 555,476 0.5436 -1.59%
2005-07-07 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 0.561 - - - - 0 - 0.00%
2005-06-08 0 1.890 1.840 1.890 1.840 1.890 284,000 530,900 1.8694 0.561 0.547 0.561 0.547 0.561 956,093 0.5553 1.61%
2005-06-07 0 1.860 1.840 1.880 - - 0 0 - 0.552 0.547 0.558 - - 0 - 0.00%
2005-06-06 0 1.860 1.860 1.900 1.850 1.860 8,000 14,850 1.8563 0.552 0.552 0.564 0.550 0.552 26,932 0.5514 1.09%
2005-06-03 0 1.840 1.840 1.890 1.840 1.840 61,880 113,824 1.8394 0.547 0.547 0.561 0.547 0.547 208,320 0.5464 0.00%
2005-06-02 0 1.840 1.830 1.880 1.840 1.850 60,000 110,700 1.8450 0.547 0.544 0.558 0.547 0.550 201,991 0.5480 -0.54%
2005-06-01 0 1.850 1.840 1.890 - - 0 0 - 0.550 0.547 0.561 - - 0 - 0.00%
2005-05-31 0 1.850 1.850 1.890 1.850 1.850 6,000 11,100 1.8500 0.550 0.550 0.561 0.550 0.550 20,199 0.5495 0.00%
2005-05-30 0 1.850 1.850 1.890 1.850 1.850 7,920 14,615 1.8453 0.550 0.550 0.561 0.550 0.550 26,663 0.5481 0.54%
2005-05-27 0 1.840 1.840 1.860 1.840 1.840 30,000 55,200 1.8400 0.547 0.547 0.552 0.547 0.547 100,996 0.5466 0.00%
2005-05-26 0 1.840 1.840 1.890 1.840 1.840 94,200 173,320 1.8399 0.547 0.547 0.561 0.547 0.547 317,127 0.5465 0.00%
2005-05-25 0 1.860 1.860 1.890 1.860 1.860 10,000 18,600 1.8600 0.547 0.547 0.555 0.547 0.547 34,031 0.5466 0.00%
2005-05-24 0 1.860 1.860 1.880 1.850 1.860 40,000 74,200 1.8550 0.547 0.547 0.552 0.544 0.547 136,125 0.5451 -1.06%
2005-05-23 0 1.880 1.880 1.910 1.860 1.880 156,000 291,090 1.8660 0.552 0.552 0.561 0.547 0.552 530,886 0.5483 0.53%
2005-05-20 0 1.870 1.870 1.880 1.810 1.880 98,600 183,310 1.8591 0.549 0.549 0.552 0.532 0.552 335,547 0.5463 0.54%
2005-05-19 0 1.860 1.800 1.930 1.860 1.940 183,000 349,800 1.9115 0.547 0.529 0.567 0.547 0.570 622,770 0.5617 -2.62%
2005-05-18 0 1.910 1.910 1.920 1.860 1.950 491,856 939,254 1.9096 0.561 0.561 0.564 0.547 0.573 1,673,843 0.5611 3.24%
2005-05-17 0 1.850 1.790 1.860 1.850 1.850 50,000 92,500 1.8500 0.544 0.526 0.547 0.544 0.544 170,156 0.5436 0.54%
2005-05-13 0 1.840 1.830 1.860 1.830 1.850 188,000 345,870 1.8397 0.541 0.538 0.547 0.538 0.544 639,786 0.5406 -0.54%
2005-05-12 0 1.850 1.850 1.890 1.850 1.900 61,000 114,360 1.8748 0.544 0.544 0.555 0.544 0.558 207,590 0.5509 -0.54%
2005-05-11 0 1.860 1.820 1.860 1.860 1.860 12,900 23,922 1.8544 0.547 0.535 0.547 0.547 0.547 43,900 0.5449 0.00%
2005-05-10 0 1.860 1.860 1.880 1.860 1.860 38,000 70,680 1.8600 0.547 0.547 0.552 0.547 0.547 129,318 0.5466 -1.06%
2005-05-09 0 1.880 1.860 1.880 1.830 1.880 340,000 631,150 1.8563 0.552 0.547 0.552 0.538 0.552 1,157,060 0.5455 2.73%
2005-05-06 0 1.830 1.810 1.850 1.800 1.830 113,000 206,090 1.8238 0.538 0.532 0.544 0.529 0.538 384,552 0.5359 1.67%
2005-05-05 0 1.800 1.830 1.840 1.800 1.800 20,000 36,000 1.8000 0.529 0.538 0.541 0.529 0.529 68,062 0.5289 0.00%
2005-05-04 0 1.800 1.790 1.850 1.800 1.800 80,000 144,000 1.8000 0.529 0.526 0.544 0.529 0.529 272,249 0.5289 1.12%
2005-05-03 0 1.780 1.780 1.840 1.780 1.820 70,000 125,800 1.7971 0.523 0.523 0.541 0.523 0.535 238,218 0.5281 1.14%
2005-04-29 0 1.760 1.730 1.880 1.760 1.770 38,000 66,910 1.7608 0.517 0.508 0.552 0.517 0.520 129,318 0.5174 -2.22%
2005-04-28 0 1.800 1.790 1.850 1.800 1.800 30,000 54,000 1.8000 0.529 0.526 0.544 0.529 0.529 102,093 0.5289 -1.64%
2005-04-27 0 1.830 1.820 1.850 1.800 1.830 101,000 183,870 1.8205 0.538 0.535 0.544 0.529 0.538 343,715 0.5349 -2.14%
2005-04-26 0 1.870 1.830 1.870 1.870 1.870 105,000 196,350 1.8700 0.549 0.538 0.549 0.549 0.549 357,327 0.5495 0.00%
2005-04-25 0 1.870 1.810 1.870 1.880 1.880 30,000 56,400 1.8800 0.549 0.532 0.549 0.552 0.552 102,093 0.5524 -2.09%
2005-04-22 0 1.910 1.880 1.910 1.880 1.910 18,000 34,080 1.8933 0.561 0.552 0.561 0.552 0.561 61,256 0.5564 0.00%
2005-04-21 0 1.910 1.910 1.920 1.900 1.920 162,000 309,180 1.9085 0.561 0.561 0.564 0.558 0.564 551,305 0.5608 -0.52%
2005-04-20 0 1.920 1.850 1.920 1.890 1.920 77,500 148,115 1.9112 0.564 0.544 0.564 0.555 0.564 263,742 0.5616 0.00%
2005-04-19 0 1.920 1.850 1.920 1.910 1.920 52,000 99,740 1.9181 0.564 0.544 0.564 0.561 0.564 176,962 0.5636 7.87%
2005-04-18 0 1.780 1.780 1.920 1.780 1.860 32,000 58,080 1.8150 0.523 0.523 0.564 0.523 0.547 108,900 0.5333 -6.32%
2005-04-15 0 1.900 1.870 1.900 - - 0 0 - 0.558 0.549 0.558 - - 0 - 0.00%
2005-04-14 0 1.900 1.880 1.920 - - 0 0 - 0.558 0.552 0.564 - - 0 - 0.00%
2005-04-13 0 1.900 1.900 1.920 1.900 1.900 93,000 176,700 1.9000 0.558 0.558 0.564 0.558 0.558 316,490 0.5583 0.00%
2005-04-12 0 1.900 1.880 1.900 1.890 1.900 130,000 246,400 1.8954 0.558 0.552 0.558 0.555 0.558 442,405 0.5570 0.00%
2005-04-11 0 1.900 1.870 1.920 1.900 1.940 285,640 548,116 1.9189 0.558 0.549 0.564 0.558 0.570 972,066 0.5639 -1.04%
2005-04-08 0 1.920 1.890 1.920 1.890 1.920 138,000 264,080 1.9136 0.564 0.555 0.564 0.555 0.564 469,630 0.5623 1.05%
2005-04-07 0 1.900 1.880 1.900 1.900 1.910 45,000 85,600 1.9022 0.558 0.552 0.558 0.558 0.561 153,140 0.5590 0.00%
2005-04-06 0 1.900 1.870 1.900 1.900 1.900 10,000 19,000 1.9000 0.558 0.549 0.558 0.558 0.558 34,031 0.5583 0.53%
2005-04-04 0 1.890 1.890 1.900 1.860 1.860 20,000 37,200 1.8600 0.555 0.555 0.558 0.547 0.547 68,062 0.5466 1.07%
2005-04-01 0 1.870 1.870 1.900 - - 0 0 - 0.549 0.549 0.558 - - 0 - 0.00%
2005-03-31 0 1.870 1.870 1.880 1.870 1.870 66,500 124,335 1.8697 0.549 0.549 0.552 0.549 0.549 226,307 0.5494 -0.53%
2005-03-30 0 1.880 1.860 1.900 1.880 1.880 10,000 18,800 1.8800 0.552 0.547 0.558 0.552 0.552 34,031 0.5524 1.62%
2005-03-29 0 1.850 1.840 1.880 1.850 1.890 57,000 105,850 1.8570 0.544 0.541 0.552 0.544 0.555 193,978 0.5457 -2.12%
2005-03-24 0 1.890 1.890 1.930 - - 0 0 - 0.555 0.555 0.567 - - 0 - 0.53%
2005-03-23 0 1.880 1.880 1.920 1.870 1.900 145,000 273,260 1.8846 0.552 0.552 0.564 0.549 0.558 493,452 0.5538 -0.53%
2005-03-22 0 1.890 1.890 1.910 1.870 1.900 157,668 297,212 1.8850 0.555 0.555 0.561 0.549 0.558 536,563 0.5539 0.00%
2005-03-21 0 1.890 1.880 1.920 1.890 1.910 122,000 232,080 1.9023 0.555 0.552 0.564 0.555 0.561 415,180 0.5590 -1.05%
2005-03-18 0 1.910 1.890 1.920 1.890 1.910 140,000 265,400 1.8957 0.561 0.555 0.564 0.555 0.561 476,436 0.5571 0.53%
2005-03-17 0 1.900 1.900 1.920 1.820 1.900 24,500 45,855 1.8716 0.558 0.558 0.564 0.535 0.558 83,376 0.5500 0.00%
2005-03-16 0 1.900 1.900 1.930 1.900 1.910 100,000 190,040 1.9004 0.558 0.558 0.567 0.558 0.561 340,312 0.5584 -0.52%
2005-03-15 0 1.910 1.890 1.920 1.890 1.910 291,920 554,632 1.8999 0.561 0.555 0.564 0.555 0.561 993,438 0.5583 -0.52%
2005-03-14 0 1.920 1.920 1.930 1.840 1.900 134,000 254,030 1.8957 0.564 0.564 0.567 0.541 0.558 456,018 0.5571 1.59%
2005-03-11 0 1.890 1.890 1.930 1.890 1.910 221,000 419,890 1.9000 0.555 0.555 0.567 0.555 0.561 752,089 0.5583 -1.56%
2005-03-10 0 1.920 1.900 1.930 1.890 1.920 89,700 170,705 1.9031 0.564 0.558 0.567 0.555 0.564 305,260 0.5592 1.05%
2005-03-09 0 1.900 1.900 1.910 1.870 1.890 310,000 583,700 1.8829 0.558 0.558 0.561 0.549 0.555 1,054,966 0.5533 0.53%
2005-03-08 0 1.890 1.890 1.900 1.880 1.890 166,660 314,554 1.8874 0.555 0.555 0.558 0.552 0.555 567,163 0.5546 -0.53%
2005-03-07 0 1.900 1.880 1.930 1.880 1.900 82,480 155,768 1.8886 0.558 0.552 0.567 0.552 0.558 280,689 0.5549 -2.06%
2005-03-04 0 1.940 1.940 1.950 1.880 1.880 20,000 37,600 1.8800 0.570 0.570 0.573 0.552 0.552 68,062 0.5524 3.19%
2005-03-03 0 1.880 1.880 1.900 1.820 1.880 140,000 262,000 1.8714 0.552 0.552 0.558 0.535 0.552 476,436 0.5499 -1.05%
2005-03-02 0 1.900 1.890 1.920 1.890 1.920 132,000 251,500 1.9053 0.558 0.555 0.564 0.555 0.564 449,211 0.5599 -0.52%
2005-03-01 0 1.910 1.910 1.940 1.900 1.930 58,300 111,405 1.9109 0.561 0.561 0.570 0.558 0.567 198,402 0.5615 -1.55%
2005-02-28 0 1.940 1.930 1.940 1.920 1.940 410,300 793,204 1.9332 0.570 0.567 0.570 0.564 0.570 1,396,299 0.5681 1.04%
2005-02-25 0 1.920 1.910 1.930 1.900 1.980 383,000 738,350 1.9278 0.564 0.561 0.567 0.558 0.582 1,303,394 0.5665 -1.54%
2005-02-24 0 1.950 1.940 1.960 1.940 1.970 259,000 504,860 1.9493 0.573 0.570 0.576 0.570 0.579 881,407 0.5728 0.52%
2005-02-23 0 1.940 1.930 1.940 1.930 1.970 200,000 388,150 1.9408 0.570 0.567 0.570 0.567 0.579 680,623 0.5703 -0.51%
2005-02-22 0 1.950 1.950 1.960 1.950 1.960 270,000 528,800 1.9585 0.573 0.573 0.576 0.573 0.576 918,841 0.5755 -0.51%
2005-02-21 0 1.960 1.960 1.970 1.960 2.025 231,260 455,632 1.9702 0.576 0.576 0.579 0.576 0.595 787,005 0.5789 -1.01%
2005-02-18 0 1.980 1.970 1.980 1.950 1.990 197,000 391,340 1.9865 0.582 0.579 0.582 0.573 0.585 670,414 0.5837 -1.00%
2005-02-17 0 2.000 1.960 2.000 1.940 2.000 308,000 608,680 1.9762 0.588 0.576 0.588 0.570 0.588 1,048,160 0.5807 1.01%
2005-02-16 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.582 - - - - 0 - 0.00%
2005-02-08 0 1.980 1.960 1.980 1.920 1.980 304,520 593,888 1.9502 0.582 0.576 0.582 0.564 0.582 1,036,317 0.5731 3.66%
2005-02-07 0 1.910 1.910 1.940 1.890 1.920 43,835 83,573 1.9065 0.561 0.561 0.570 0.555 0.564 149,176 0.5602 0.53%
2005-02-04 0 1.900 1.900 1.920 1.900 1.930 90,000 172,240 1.9138 0.558 0.558 0.564 0.558 0.567 306,280 0.5624 0.00%
2005-02-03 0 1.900 1.890 1.920 1.850 1.950 163,790 310,959 1.8985 0.558 0.555 0.564 0.544 0.573 557,396 0.5579 1.06%
2005-02-02 0 1.880 1.870 1.890 1.870 1.880 81,000 152,180 1.8788 0.552 0.549 0.555 0.549 0.552 275,652 0.5521 0.53%
2005-02-01 0 1.870 1.860 1.900 1.850 1.880 109,000 203,400 1.8661 0.549 0.547 0.558 0.544 0.552 370,940 0.5483 -2.60%
2005-01-31 0 1.920 1.910 1.920 1.920 1.920 151,000 289,920 1.9200 0.564 0.561 0.564 0.564 0.564 513,871 0.5642 1.05%
2005-01-28 0 1.900 1.900 1.940 1.790 1.910 204,260 384,691 1.8833 0.558 0.558 0.570 0.526 0.561 695,121 0.5534 0.53%
2005-01-27 1 - - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 0.555 - - - - 0 - 0.00%
2005-01-21 0 1.890 1.880 1.910 1.890 1.900 40,000 75,700 1.8925 0.555 0.552 0.561 0.555 0.558 136,125 0.5561 0.00%
2005-01-20 0 1.890 1.880 1.920 1.890 1.930 271,000 518,630 1.9138 0.555 0.552 0.564 0.555 0.567 922,245 0.5624 2.16%
2005-01-19 0 1.850 1.840 1.880 1.850 1.850 43,000 79,550 1.8500 0.544 0.541 0.552 0.544 0.544 146,334 0.5436 -1.07%
2005-01-18 0 1.870 1.870 1.880 1.830 1.870 108,000 200,460 1.8561 0.549 0.549 0.552 0.538 0.549 367,537 0.5454 2.75%
2005-01-17 0 1.820 1.820 1.860 1.820 1.880 256,000 470,050 1.8361 0.535 0.535 0.547 0.535 0.552 871,198 0.5395 -1.62%
2005-01-14 0 1.850 1.840 1.850 1.830 1.880 96,000 178,030 1.8545 0.544 0.541 0.544 0.538 0.552 326,699 0.5449 1.09%
2005-01-13 0 1.830 1.820 1.860 1.820 1.910 287,000 535,360 1.8654 0.538 0.535 0.547 0.535 0.561 976,694 0.5481 -1.61%
2005-01-12 0 1.860 1.860 1.880 1.810 1.840 182,000 332,910 1.8292 0.547 0.547 0.552 0.532 0.541 619,367 0.5375 0.00%
2005-01-11 0 1.860 1.860 1.900 1.860 1.940 470,000 892,360 1.8986 0.547 0.547 0.558 0.547 0.570 1,599,465 0.5579 -4.62%
2005-01-10 0 1.950 1.950 1.980 1.920 2.025 235,000 459,490 1.9553 0.573 0.573 0.582 0.564 0.595 799,732 0.5746 -1.52%
2005-01-07 0 1.980 1.960 2.000 1.950 2.150 952,000 1,901,490 1.9974 0.582 0.576 0.588 0.573 0.632 3,239,767 0.5869 -7.91%
2005-01-06 0 2.150 2.125 2.150 2.100 2.150 383,200 814,450 2.1254 0.632 0.624 0.632 0.617 0.632 1,304,074 0.6245 2.38%
2005-01-05 0 2.100 2.075 2.125 2.075 2.175 699,480 1,489,945 2.1301 0.617 0.610 0.624 0.610 0.639 2,380,412 0.6259 -4.55%
2005-01-04 0 2.200 2.175 2.200 2.125 2.225 678,300 1,480,255 2.1823 0.646 0.639 0.646 0.624 0.654 2,308,334 0.6413 -1.12%
2005-01-03 0 2.225 2.200 2.225 2.175 2.250 544,000 1,206,825 2.2184 0.654 0.646 0.654 0.639 0.661 1,851,295 0.6519 0.00%
2004-12-31 0 2.225 2.225 2.250 2.150 2.275 664,980 1,479,484 2.2249 0.654 0.654 0.661 0.632 0.669 2,263,004 0.6538 3.49%
2004-12-30 0 2.150 2.150 2.175 2.150 2.250 738,000 1,624,975 2.2019 0.632 0.632 0.639 0.632 0.661 2,511,500 0.6470 0.00%
2004-12-29 0 2.150 2.125 2.150 2.100 2.150 344,300 738,150 2.1439 0.632 0.624 0.632 0.617 0.632 1,171,693 0.6300 0.00%
2004-12-28 0 2.150 2.150 2.175 2.150 2.200 653,000 1,419,800 2.1743 0.632 0.632 0.639 0.632 0.646 2,222,235 0.6389 -1.15%
2004-12-24 0 2.175 2.125 2.175 2.125 2.200 335,000 723,025 2.1583 0.639 0.624 0.639 0.624 0.646 1,140,044 0.6342 2.35%
2004-12-23 0 2.125 2.100 2.150 2.100 2.300 4,871,320 10,653,756 2.1870 0.624 0.617 0.632 0.617 0.676 16,577,669 0.6427 -1.16%
2004-12-22 0 2.150 2.125 2.150 2.100 2.400 3,069,000 6,661,900 2.1707 0.632 0.624 0.632 0.617 0.705 10,444,164 0.6379 -15.69%
2004-12-21 0 2.550 2.550 2.575 2.100 2.850 10,143,049 25,550,750 2.5190 0.749 0.749 0.757 0.617 0.837 34,517,976 0.7402 25.93%
2004-12-20 0 2.025 2.025 2.075 2.000 2.050 119,000 242,850 2.0408 0.595 0.595 0.610 0.588 0.602 404,971 0.5997 0.00%
2004-12-17 0 2.025 1.960 2.025 2.025 2.100 48,000 97,350 2.0281 0.595 0.576 0.595 0.595 0.617 163,350 0.5960 0.00%
2004-12-16 0 2.025 2.025 2.100 2.000 2.050 274,760 556,332 2.0248 0.595 0.595 0.617 0.588 0.602 935,040 0.5950 -1.22%
2004-12-15 0 2.050 2.025 2.050 2.025 2.050 20,000 40,750 2.0375 0.602 0.595 0.602 0.595 0.602 68,062 0.5987 0.00%
2004-12-14 0 2.050 2.025 2.050 2.025 2.075 139,320 283,005 2.0313 0.602 0.595 0.602 0.595 0.610 474,122 0.5969 0.00%
2004-12-13 0 2.050 2.000 2.075 2.050 2.050 48,000 98,400 2.0500 0.602 0.588 0.610 0.602 0.602 163,350 0.6024 -1.20%
2004-12-10 0 2.075 2.050 2.075 2.050 2.075 49,600 102,438 2.0653 0.610 0.602 0.610 0.602 0.610 168,795 0.6069 0.00%
2004-12-09 0 2.075 2.050 2.075 2.025 2.075 81,000 167,975 2.0738 0.610 0.602 0.610 0.595 0.610 275,652 0.6094 1.22%
2004-12-08 0 2.050 2.025 2.050 2.050 2.075 59,000 121,700 2.0627 0.602 0.595 0.602 0.602 0.610 200,784 0.6061 -2.38%
2004-12-07 0 2.100 2.075 2.200 2.000 2.100 66,480 137,476 2.0679 0.617 0.610 0.646 0.588 0.617 226,239 0.6077 1.20%
2004-12-06 0 2.075 2.025 2.100 2.025 2.075 82,564 169,536 2.0534 0.610 0.595 0.617 0.595 0.610 280,975 0.6034 0.00%
2004-12-03 0 2.075 2.025 2.075 2.025 2.150 172,000 355,600 2.0674 0.610 0.595 0.610 0.595 0.632 585,336 0.6075 -2.35%
2004-12-02 0 2.125 2.075 2.150 2.025 2.125 95,920 200,662 2.0920 0.624 0.610 0.632 0.595 0.624 326,427 0.6147 1.19%
2004-12-01 0 2.100 2.100 2.200 2.000 2.100 266,000 540,050 2.0303 0.617 0.617 0.646 0.588 0.617 905,229 0.5966 2.44%
2004-11-30 0 2.050 2.050 2.100 2.025 2.050 30,000 61,000 2.0333 0.602 0.602 0.617 0.595 0.602 102,093 0.5975 -2.38%
2004-11-29 0 2.100 2.100 2.125 2.100 2.150 213,600 455,525 2.1326 0.617 0.617 0.624 0.617 0.632 726,906 0.6267 -1.18%
2004-11-26 0 2.125 2.125 2.150 2.125 2.125 50,000 106,250 2.1250 0.624 0.624 0.632 0.624 0.624 170,156 0.6244 1.19%
2004-11-25 0 2.100 2.075 2.125 2.075 2.225 342,000 736,625 2.1539 0.617 0.610 0.624 0.610 0.654 1,163,866 0.6329 -5.62%
2004-11-24 0 2.225 2.200 2.250 2.225 2.300 473,000 1,061,725 2.2447 0.654 0.646 0.661 0.654 0.676 1,609,674 0.6596 -3.26%
2004-11-23 0 2.300 2.250 2.325 2.125 2.350 2,441,960 5,549,388 2.2725 0.676 0.661 0.683 0.624 0.691 8,310,274 0.6678 13.58%
2004-11-22 0 2.025 2.025 2.050 2.000 2.050 311,332 626,246 2.0115 0.595 0.595 0.602 0.588 0.602 1,059,499 0.5911 1.76%
2004-11-19 0 1.990 1.980 2.000 1.980 2.000 122,000 243,100 1.9926 0.585 0.582 0.588 0.582 0.588 415,180 0.5855 -0.50%
2004-11-18 0 2.000 1.960 2.000 1.980 2.025 391,200 780,708 1.9957 0.588 0.576 0.588 0.582 0.595 1,331,299 0.5864 0.50%
2004-11-17 0 1.990 1.970 2.000 1.980 2.000 340,000 677,280 1.9920 0.585 0.579 0.588 0.582 0.588 1,157,060 0.5853 0.51%
2004-11-16 0 1.980 1.950 2.000 1.970 2.050 112,000 223,150 1.9924 0.582 0.573 0.588 0.579 0.602 381,149 0.5855 -3.41%
2004-11-15 0 2.050 2.025 2.050 1.900 2.100 434,688 872,300 2.0067 0.602 0.595 0.602 0.558 0.617 1,479,294 0.5897 4.06%
2004-11-12 0 1.970 1.950 1.980 1.960 2.025 148,000 293,330 1.9820 0.579 0.573 0.582 0.576 0.595 503,661 0.5824 0.00%
2004-11-11 0 1.970 1.930 1.970 1.970 2.000 100,722 200,608 1.9917 0.579 0.567 0.579 0.579 0.588 342,769 0.5853 -1.50%
2004-11-10 0 2.000 1.990 2.025 1.950 2.000 498,540 993,915 1.9937 0.588 0.585 0.595 0.573 0.588 1,696,590 0.5858 2.04%
2004-11-09 0 1.960 1.940 1.980 1.940 1.970 94,900 185,467 1.9543 0.576 0.570 0.582 0.570 0.579 322,956 0.5743 0.00%
2004-11-08 0 1.960 1.960 1.970 1.920 1.970 754,000 1,465,920 1.9442 0.576 0.576 0.579 0.564 0.579 2,565,950 0.5713 2.62%
2004-11-05 0 1.910 1.900 1.920 1.850 1.920 132,200 250,238 1.8929 0.561 0.558 0.564 0.544 0.564 449,892 0.5562 0.53%
2004-11-04 0 1.900 1.860 1.900 1.840 1.950 1,029,450 1,952,519 1.8967 0.558 0.547 0.558 0.541 0.573 3,503,338 0.5573 3.26%
2004-11-03 0 1.840 1.780 1.840 1.840 1.850 98,000 181,040 1.8473 0.541 0.523 0.541 0.541 0.544 333,505 0.5428 1.66%
2004-11-02 0 1.810 1.790 1.830 1.740 1.810 50,000 88,900 1.7780 0.532 0.526 0.538 0.511 0.532 170,156 0.5225 4.62%
2004-11-01 0 1.730 1.730 1.750 - - 0 0 - 0.508 0.508 0.514 - - 0 - 0.00%
2004-10-29 0 1.730 1.730 1.800 1.720 1.740 58,000 100,290 1.7291 0.508 0.508 0.529 0.505 0.511 197,381 0.5081 -2.26%
2004-10-28 0 1.770 1.770 1.810 1.770 1.780 133,000 235,510 1.7708 0.520 0.520 0.532 0.520 0.523 452,614 0.5203 -1.67%
2004-10-27 0 1.800 1.770 1.830 1.770 1.830 107,000 191,330 1.7881 0.529 0.520 0.538 0.520 0.538 364,133 0.5254 -1.10%
2004-10-26 0 1.820 1.800 1.850 1.820 1.820 30,000 54,600 1.8200 0.535 0.529 0.544 0.535 0.535 102,093 0.5348 0.55%
2004-10-25 0 1.810 1.800 1.860 1.810 1.860 45,000 82,970 1.8438 0.532 0.529 0.547 0.532 0.547 153,140 0.5418 -2.16%
2004-10-21 0 1.850 1.800 1.880 - - 0 0 - 0.544 0.529 0.552 - - 0 - 0.00%
2004-10-20 0 1.850 1.780 1.880 - - 0 0 - 0.544 0.523 0.552 - - 0 - 0.00%
2004-10-19 0 1.850 1.850 1.880 1.840 1.840 9,000 16,560 1.8400 0.544 0.544 0.552 0.541 0.541 30,628 0.5407 0.54%
2004-10-18 0 1.840 1.770 1.860 - - 0 0 - 0.541 0.520 0.547 - - 0 - 0.00%
2004-10-15 0 1.840 1.800 1.860 1.800 1.840 60,000 108,600 1.8100 0.541 0.529 0.547 0.529 0.541 204,187 0.5319 3.37%
2004-10-14 0 1.780 1.780 1.830 1.780 1.820 64,000 115,130 1.7989 0.523 0.523 0.538 0.523 0.535 217,799 0.5286 -1.11%
2004-10-13 0 1.800 1.770 1.830 1.790 1.830 130,600 236,088 1.8077 0.529 0.520 0.538 0.526 0.538 444,447 0.5312 -1.64%
2004-10-12 0 1.830 1.820 1.850 1.830 1.830 16,000 29,280 1.8300 0.538 0.535 0.544 0.538 0.538 54,450 0.5377 -1.61%
2004-10-11 0 1.860 1.810 1.860 1.850 1.860 10,000 18,520 1.8520 0.547 0.532 0.547 0.544 0.547 34,031 0.5442 1.09%
2004-10-08 0 1.840 1.840 1.850 1.830 1.840 80,000 146,780 1.8348 0.541 0.541 0.544 0.538 0.541 272,249 0.5391 0.55%
2004-10-07 0 1.830 1.830 1.890 1.780 1.830 39,640 72,044 1.8175 0.538 0.538 0.555 0.523 0.538 134,900 0.5341 1.10%
2004-10-06 0 1.810 1.770 1.810 1.810 1.810 16,000 28,960 1.8100 0.532 0.520 0.532 0.532 0.532 54,450 0.5319 -1.09%
2004-10-05 0 1.830 1.800 1.830 1.790 1.830 295,000 533,580 1.8087 0.538 0.529 0.538 0.526 0.538 1,003,919 0.5315 3.98%
2004-10-04 0 1.760 1.760 1.790 1.760 1.790 147,000 260,630 1.7730 0.517 0.517 0.526 0.517 0.526 500,258 0.5210 -1.68%
2004-09-30 0 1.790 1.790 1.800 1.780 1.800 95,373 170,777 1.7906 0.526 0.526 0.529 0.523 0.529 324,565 0.5262 0.00%
2004-09-28 0 1.790 1.710 1.790 - - 0 0 - 0.526 0.502 0.526 - - 0 - 0.00%
2004-09-27 0 1.790 1.760 1.790 1.750 1.790 82,500 146,920 1.7808 0.526 0.517 0.526 0.514 0.526 280,757 0.5233 4.07%
2004-09-24 0 1.720 1.710 1.740 1.720 1.720 10,000 17,200 1.7200 0.505 0.502 0.511 0.505 0.505 34,031 0.5054 -1.15%
2004-09-23 0 1.740 1.730 1.840 1.740 1.750 52,000 90,580 1.7419 0.511 0.508 0.541 0.511 0.514 176,962 0.5119 -4.40%
2004-09-22 0 1.820 1.800 1.850 1.800 1.830 304,000 555,010 1.8257 0.535 0.529 0.544 0.529 0.538 1,034,547 0.5365 -1.62%
2004-09-21 0 1.850 1.820 1.850 1.810 1.860 186,100 344,427 1.8508 0.544 0.535 0.544 0.532 0.547 633,320 0.5438 0.00%
2004-09-20 0 1.850 1.830 1.850 1.830 1.860 449,000 822,750 1.8324 0.544 0.538 0.544 0.538 0.547 1,527,999 0.5384 3.35%
2004-09-17 0 1.790 1.760 1.840 1.700 1.790 55,000 97,360 1.7702 0.526 0.517 0.541 0.500 0.526 187,171 0.5202 0.00%
2004-09-16 0 1.790 1.740 1.790 1.720 1.790 119,640 208,928 1.7463 0.526 0.511 0.526 0.505 0.526 407,149 0.5131 5.29%
2004-09-15 0 1.700 1.700 2.600 1.680 1.700 62,000 105,200 1.6968 0.500 0.500 0.764 0.494 0.500 210,993 0.4986 0.00%
2004-09-14 0 1.700 1.690 1.720 1.680 1.700 168,188 284,828 1.6935 0.500 0.497 0.505 0.494 0.500 572,363 0.4976 0.00%
2004-09-13 0 1.700 1.690 1.750 1.700 1.700 30,000 51,000 1.7000 0.500 0.497 0.514 0.500 0.500 102,093 0.4995 4.29%
2004-09-10 0 1.630 1.630 1.900 - - 0 0 - 0.479 0.479 0.558 - - 0 - 0.62%
2004-09-09 0 1.620 1.620 1.780 1.610 1.720 116,000 196,970 1.6980 0.476 0.476 0.523 0.473 0.505 394,761 0.4990 -4.71%
2004-09-08 0 1.700 1.670 1.710 1.670 1.760 236,300 407,946 1.7264 0.500 0.491 0.502 0.491 0.517 804,156 0.5073 -3.41%
2004-09-07 0 1.760 1.630 1.760 1.760 1.800 44,000 77,600 1.7636 0.517 0.479 0.517 0.517 0.529 149,737 0.5182 5.39%
2004-09-06 0 1.670 1.670 1.680 1.600 1.650 38,500 62,685 1.6282 0.491 0.491 0.494 0.470 0.485 131,020 0.4784 -1.76%
2004-09-03 0 1.700 1.620 1.750 - - 0 0 - 0.500 0.476 0.514 - - 0 - 0.00%
2004-09-02 0 1.700 1.560 1.700 1.620 1.700 70,000 116,660 1.6666 0.500 0.458 0.500 0.476 0.500 238,218 0.4897 4.94%
2004-09-01 0 1.620 1.590 1.670 1.620 1.620 110,000 178,200 1.6200 0.476 0.467 0.491 0.476 0.476 374,343 0.4760 -1.82%
2004-08-31 0 1.650 1.590 1.650 1.650 1.650 65,000 107,250 1.6500 0.485 0.467 0.485 0.485 0.485 221,203 0.4848 0.00%
2004-08-30 0 1.650 1.640 1.650 1.550 1.650 6,000 9,680 1.6133 0.485 0.482 0.485 0.455 0.485 20,419 0.4741 0.61%
2004-08-27 0 1.640 1.610 1.650 1.590 1.640 72,600 117,818 1.6228 0.482 0.473 0.485 0.467 0.482 247,066 0.4769 0.00%
2004-08-26 0 1.640 1.640 2.500 1.600 1.640 392,000 632,090 1.6125 0.482 0.482 0.735 0.470 0.482 1,334,022 0.4738 2.50%
2004-08-25 0 1.600 1.590 1.600 1.550 1.630 754,000 1,185,900 1.5728 0.470 0.467 0.470 0.455 0.479 2,565,950 0.4622 3.90%
2004-08-24 0 1.540 1.540 1.580 1.540 1.580 57,000 88,440 1.5516 0.453 0.453 0.464 0.453 0.464 193,978 0.4559 -0.65%
2004-08-23 0 1.550 1.510 1.550 1.550 1.550 32,000 49,600 1.5500 0.455 0.444 0.455 0.455 0.455 108,900 0.4555 0.00%
2004-08-20 0 1.550 1.530 1.550 1.530 1.570 509,000 786,670 1.5455 0.455 0.450 0.455 0.450 0.461 1,732,186 0.4541 2.65%
2004-08-19 0 1.510 1.490 1.500 1.500 1.720 974,320 1,467,447 1.5061 0.444 0.438 0.441 0.441 0.505 3,315,724 0.4426 -11.18%
2004-08-18 0 1.700 1.500 1.750 - - 0 0 - 0.500 0.441 0.514 - - 0 - 0.00%
2004-08-17 0 1.700 1.600 2.000 - - 0 0 - 0.500 0.470 0.588 - - 0 - 0.00%
2004-08-16 0 1.700 1.600 1.700 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2004-08-13 0 1.700 1.620 1.700 - - 0 0 - 0.500 0.476 0.500 - - 0 - 0.00%
2004-08-12 0 1.700 1.680 1.700 1.660 1.700 172,000 289,290 1.6819 0.500 0.494 0.500 0.488 0.500 585,336 0.4942 0.00%
2004-08-11 0 1.700 1.700 2.500 1.700 1.700 60,000 102,000 1.7000 0.500 0.500 0.735 0.500 0.500 204,187 0.4995 -5.56%
2004-08-10 0 1.800 1.610 1.880 - - 0 0 - 0.529 0.473 0.552 - - 0 - 0.00%
2004-08-09 0 1.800 - 1.850 - - 0 0 - 0.529 - 0.544 - - 0 - 0.00%
2004-08-06 0 1.800 - 1.840 - - 0 0 - 0.529 - 0.541 - - 0 - 0.00%
2004-08-05 0 1.800 - 1.850 - - 0 0 - 0.529 - 0.544 - - 0 - 0.00%
2004-08-04 0 1.800 - 1.850 - - 0 0 - 0.529 - 0.544 - - 0 - 0.00%
2004-08-03 0 1.800 - 1.900 - - 0 0 - 0.529 - 0.558 - - 0 - 0.00%
2004-08-02 0 1.800 - 1.830 - - 0 0 - 0.529 - 0.538 - - 0 - 0.00%
2004-07-30 0 1.800 1.720 1.800 1.800 1.800 20,000 36,000 1.8000 0.529 0.505 0.529 0.529 0.529 68,062 0.5289 0.00%
2004-07-29 0 1.800 - 1.850 1.800 1.800 30,000 54,000 1.8000 0.529 - 0.544 0.529 0.529 102,093 0.5289 -2.70%
2004-07-28 0 1.850 1.750 1.850 1.800 1.850 45,000 81,750 1.8167 0.544 0.514 0.544 0.529 0.544 153,140 0.5338 0.00%
2004-07-27 0 1.850 - 1.850 1.850 1.850 10,000 18,500 1.8500 0.544 - 0.544 0.544 0.544 34,031 0.5436 0.00%
2004-07-26 0 1.850 - 1.890 1.800 1.850 20,320 37,516 1.8463 0.544 - 0.555 0.529 0.544 69,151 0.5425 -1.60%
2004-07-23 0 1.880 - 1.900 - - 0 0 - 0.552 - 0.558 - - 0 - 0.00%
2004-07-22 0 1.880 1.800 1.880 1.880 1.880 25,000 47,000 1.8800 0.552 0.529 0.552 0.552 0.552 85,078 0.5524 1.62%
2004-07-21 0 1.850 - 1.900 - - 0 0 - 0.544 - 0.558 - - 0 - 0.00%
2004-07-20 0 1.850 - 2.400 - - 0 0 - 0.544 - 0.705 - - 0 - 0.00%
2004-07-19 0 1.850 - 2.400 - - 0 0 - 0.544 - 0.705 - - 0 - 0.00%
2004-07-16 0 1.850 - 1.900 - - 0 0 - 0.544 - 0.558 - - 0 - 0.00%
2004-07-15 0 1.850 - 1.900 - - 0 0 - 0.544 - 0.558 - - 0 - 0.00%
2004-07-14 0 1.850 - 2.700 - - 7 12 1.7143 0.544 - 0.793 - - 24 0.5037 0.00%
2004-07-13 0 1.850 1.770 1.900 - - 0 0 - 0.544 0.520 0.558 - - 0 - 0.00%
2004-07-12 0 1.850 1.720 2.500 1.850 1.850 10,000 18,500 1.8500 0.544 0.505 0.735 0.544 0.544 34,031 0.5436 1.65%
2004-07-09 0 1.820 1.760 2.250 - - 0 0 - 0.535 0.517 0.661 - - 0 - 0.00%
2004-07-08 0 1.820 1.760 1.900 1.820 1.820 14,000 25,480 1.8200 0.535 0.517 0.558 0.535 0.535 47,644 0.5348 0.00%
2004-07-07 0 1.820 1.750 1.820 1.800 1.820 82,000 147,920 1.8039 0.535 0.514 0.535 0.529 0.535 279,056 0.5301 0.00%
2004-07-06 0 1.820 1.820 2.000 1.800 1.800 20,000 36,000 1.8000 0.535 0.535 0.588 0.529 0.529 68,062 0.5289 0.00%
2004-07-05 0 1.820 1.820 2.250 1.820 1.820 17,000 30,940 1.8200 0.535 0.535 0.661 0.535 0.535 57,853 0.5348 0.00%
2004-07-02 0 1.820 1.800 2.150 - - 0 0 - 0.535 0.529 0.632 - - 0 - 0.00%
2004-06-30 0 1.820 1.780 1.820 1.800 1.870 141,000 258,260 1.8316 0.535 0.523 0.535 0.529 0.549 479,839 0.5382 0.00%
2004-06-29 0 1.820 1.730 1.850 - - 0 0 - 0.535 0.508 0.544 - - 0 - 0.00%
2004-06-28 0 1.820 1.730 1.820 - - 0 0 - 0.535 0.508 0.535 - - 0 - -0.55%
2004-06-25 0 1.830 1.750 1.840 - - 0 0 - 0.538 0.514 0.541 - - 0 - 0.00%
2004-06-24 0 1.830 1.710 1.870 - - 0 0 - 0.538 0.502 0.549 - - 0 - 0.00%
2004-06-23 0 1.830 1.600 1.870 - - 0 0 - 0.538 0.470 0.549 - - 0 - 0.00%
2004-06-21 0 1.830 - 1.870 - - 0 0 - 0.538 - 0.549 - - 0 - 0.00%
2004-06-18 0 1.830 1.780 1.870 1.830 1.830 30,400 55,596 1.8288 0.538 0.523 0.549 0.538 0.538 103,455 0.5374 -2.14%
2004-06-17 0 1.870 1.830 1.920 - - 0 0 - 0.549 0.538 0.564 - - 0 - 0.00%
2004-06-16 0 1.870 1.830 1.880 1.870 2.000 39,000 75,660 1.9400 0.549 0.538 0.552 0.549 0.588 132,722 0.5701 -3.61%
2004-06-15 0 1.960 - 2.000 - - 0 0 - 0.570 - 0.582 - - 0 - 0.00%
2004-06-14 0 1.960 - 2.000 - - 0 0 - 0.570 - 0.582 - - 0 - 0.00%
2004-06-11 0 1.960 1.900 2.100 1.960 1.970 68,000 133,380 1.9615 0.570 0.553 0.611 0.570 0.573 233,798 0.5705 -1.51%
2004-06-10 0 1.990 1.950 1.990 2.000 2.000 10,000 20,000 2.0000 0.579 0.567 0.579 0.582 0.582 34,382 0.5817 0.51%
2004-06-09 1 - - - - - 0 0 - 0.576 - - - - 0 - 0.00%
2004-06-08 0 1.980 1.920 1.980 1.980 1.980 10,000 19,800 1.9800 0.576 0.558 0.576 0.576 0.576 34,382 0.5759 0.00%
2004-06-07 0 1.980 1.900 1.980 1.960 1.980 93,000 183,440 1.9725 0.576 0.553 0.576 0.570 0.576 319,753 0.5737 1.54%
2004-06-04 0 1.950 1.880 1.950 1.930 1.950 31,860 61,652 1.9351 0.567 0.547 0.567 0.561 0.567 109,541 0.5628 1.04%
2004-06-03 0 1.930 1.870 1.980 1.870 1.930 22,000 42,340 1.9245 0.561 0.544 0.576 0.544 0.561 75,640 0.5598 0.00%
2004-06-02 0 1.930 1.860 2.000 - - 0 0 - 0.561 0.541 0.582 - - 0 - 0.00%
2004-06-01 0 1.930 1.900 2.000 1.930 1.940 26,000 50,320 1.9354 0.561 0.553 0.582 0.561 0.564 89,393 0.5629 0.52%
2004-05-31 0 1.920 1.920 2.000 - - 0 0 - 0.558 0.558 0.582 - - 0 - 0.00%
2004-05-28 0 1.920 1.920 1.960 1.900 1.900 1,000 1,900 1.9000 0.558 0.558 0.570 0.553 0.553 3,438 0.5526 0.00%
2004-05-27 0 1.920 1.920 1.960 1.900 1.960 213,000 410,180 1.9257 0.558 0.558 0.570 0.553 0.570 732,337 0.5601 -0.52%
2004-05-25 0 1.930 1.930 2.125 1.900 1.990 93,000 178,530 1.9197 0.561 0.561 0.618 0.553 0.579 319,753 0.5583 0.00%
2004-05-24 0 1.930 1.900 1.930 1.850 1.930 120,000 229,950 1.9163 0.561 0.553 0.561 0.538 0.561 412,584 0.5573 3.76%
2004-05-21 0 1.860 1.830 1.900 1.800 1.860 50,000 92,400 1.8480 0.541 0.532 0.553 0.524 0.541 171,910 0.5375 3.33%
2004-05-20 0 1.800 1.800 1.850 1.800 1.820 132,000 238,170 1.8043 0.524 0.524 0.538 0.524 0.529 453,842 0.5248 -1.64%
2004-05-19 0 1.830 1.800 1.830 1.790 1.830 429,000 774,580 1.8055 0.532 0.524 0.532 0.521 0.532 1,474,988 0.5251 1.67%
2004-05-18 0 1.800 - 1.800 1.740 1.800 537,000 965,340 1.7977 0.524 - 0.524 0.506 0.524 1,846,313 0.5228 0.00%
2004-05-17 0 1.800 1.130 1.800 1.750 1.800 3,091,000 5,561,800 1.7994 0.524 0.329 0.524 0.509 0.524 10,627,476 0.5233 0.00%
2004-05-14 0 1.800 1.800 2.750 1.750 1.800 21,000 36,800 1.7524 0.524 0.524 0.800 0.509 0.524 72,202 0.5097 2.86%
2004-05-13 0 1.750 1.670 2.800 - - 0 0 - 0.509 0.486 0.814 - - 0 - 0.00%
2004-05-12 0 1.750 1.750 1.830 1.750 1.780 10,000 17,620 1.7620 0.509 0.509 0.532 0.509 0.518 34,382 0.5125 -2.78%
2004-05-11 0 1.800 1.770 1.830 1.750 1.890 255,000 459,400 1.8016 0.524 0.515 0.532 0.509 0.550 876,741 0.5240 -4.26%
2004-05-10 0 1.880 1.880 1.950 1.880 1.880 3,000 5,640 1.8800 0.547 0.547 0.567 0.547 0.547 10,315 0.5468 -1.57%
2004-05-07 0 1.910 1.880 2.000 - - 0 0 - 0.556 0.547 0.582 - - 0 - 0.00%
2004-05-06 0 1.910 1.910 1.940 1.900 1.940 114,000 217,510 1.9080 0.556 0.556 0.564 0.553 0.564 391,955 0.5549 0.00%
2004-05-05 0 1.910 1.900 2.000 1.900 1.910 70,000 133,600 1.9086 0.556 0.553 0.582 0.553 0.556 240,674 0.5551 1.60%
2004-05-04 0 1.880 1.860 1.880 1.820 1.880 88,000 162,780 1.8498 0.547 0.541 0.547 0.529 0.547 302,562 0.5380 4.44%
2004-05-03 0 1.800 1.800 2.000 1.800 1.880 20,000 36,400 1.8200 0.524 0.524 0.582 0.524 0.547 68,764 0.5293 -5.26%
2004-04-30 0 1.900 1.880 1.950 1.900 1.950 88,960 170,876 1.9208 0.553 0.547 0.567 0.553 0.567 305,862 0.5587 -5.00%
2004-04-29 0 2.000 - 2.025 1.950 2.025 353,000 703,485 1.9929 0.582 - 0.589 0.567 0.589 1,213,685 0.5796 -1.23%
2004-04-28 0 2.025 2.000 2.175 2.025 2.125 82,000 169,250 2.0640 0.589 0.582 0.633 0.589 0.618 281,932 0.6003 -2.41%
2004-04-27 0 2.075 2.050 2.150 2.000 2.125 169,000 344,000 2.0355 0.604 0.596 0.625 0.582 0.618 581,056 0.5920 -3.49%
2004-04-26 0 2.150 2.150 2.250 2.150 2.325 102,737 231,261 2.2510 0.625 0.625 0.654 0.625 0.676 353,230 0.6547 -2.27%
2004-04-23 0 2.200 2.100 2.300 2.200 2.350 147,000 333,275 2.2672 0.640 0.611 0.669 0.640 0.683 505,415 0.6594 -1.12%
2004-04-22 0 2.225 2.025 2.225 2.200 2.250 52,000 115,575 2.2226 0.647 0.589 0.647 0.640 0.654 178,786 0.6464 5.95%
2004-04-21 0 2.100 2.100 2.300 2.025 2.200 24,550 50,164 2.0433 0.611 0.611 0.669 0.589 0.640 84,408 0.5943 -8.70%
2004-04-20 0 2.300 2.100 2.300 2.400 2.400 10,000 24,000 2.4000 0.669 0.611 0.669 0.698 0.698 34,382 0.6980 -3.16%
2004-04-19 0 2.375 2.300 2.475 2.300 2.425 115,000 272,000 2.3652 0.691 0.669 0.720 0.669 0.705 395,393 0.6879 -5.00%
2004-04-16 0 2.500 2.350 2.500 2.550 2.550 15,000 38,250 2.5500 0.727 0.683 0.727 0.742 0.742 51,573 0.7417 2.04%
2004-04-15 0 2.450 2.425 2.500 2.400 2.500 56,000 136,950 2.4455 0.713 0.705 0.727 0.698 0.727 192,539 0.7113 -4.85%
2004-04-14 0 2.575 2.500 2.575 2.400 2.600 6,188 15,851 2.5616 0.749 0.727 0.749 0.698 0.756 21,276 0.7450 -0.96%
2004-04-13 0 2.600 2.500 2.600 2.600 2.600 10,000 26,000 2.6000 0.756 0.727 0.756 0.756 0.756 34,382 0.7562 0.00%
2004-04-08 0 2.600 2.500 2.600 - - 0 0 - 0.756 0.727 0.756 - - 0 - 0.00%
2004-04-07 0 2.600 2.475 2.600 2.475 2.600 120,500 305,388 2.5343 0.756 0.720 0.756 0.720 0.756 414,303 0.7371 2.97%
2004-04-06 0 2.525 2.525 2.600 2.525 2.525 10,000 25,250 2.5250 0.734 0.734 0.756 0.734 0.734 34,382 0.7344 0.00%
2004-04-02 0 2.525 2.500 2.550 2.500 2.550 427,000 1,073,600 2.5143 0.734 0.727 0.742 0.727 0.742 1,468,111 0.7313 1.00%
2004-04-01 0 2.500 2.325 2.500 2.450 2.500 88,000 217,425 2.4707 0.727 0.676 0.727 0.713 0.727 302,562 0.7186 0.00%
2004-03-31 0 2.500 2.200 2.500 2.400 2.550 245,500 601,975 2.4520 0.727 0.640 0.727 0.698 0.742 844,078 0.7132 2.04%
2004-03-30 0 2.450 2.450 2.500 2.400 2.450 88,000 212,200 2.4114 0.713 0.713 0.727 0.698 0.713 302,562 0.7013 -2.00%
2004-03-29 0 2.500 2.050 2.500 - - 0 0 - 0.727 0.596 0.727 - - 0 - -0.99%
2004-03-26 0 2.525 2.400 2.550 2.450 2.550 40,000 100,750 2.5188 0.734 0.698 0.742 0.713 0.742 137,528 0.7326 -0.98%
2004-03-25 0 2.550 2.350 2.550 2.525 2.550 23,000 58,400 2.5391 0.742 0.683 0.742 0.734 0.742 79,079 0.7385 4.08%
2004-03-24 0 2.450 2.400 2.500 2.350 2.450 17,000 40,400 2.3765 0.713 0.698 0.727 0.683 0.713 58,449 0.6912 2.08%
2004-03-23 0 2.400 2.400 2.450 2.375 2.400 114,600 274,270 2.3933 0.698 0.698 0.713 0.691 0.698 394,018 0.6961 1.05%
2004-03-22 0 2.375 2.200 2.550 - - 0 0 - 0.691 0.640 0.742 - - 0 - 0.00%
2004-03-19 0 2.375 2.225 2.500 2.200 2.450 58,000 133,100 2.2948 0.691 0.647 0.727 0.640 0.713 199,416 0.6675 0.00%
2004-03-18 0 2.375 2.200 2.400 - - 0 0 - 0.691 0.640 0.698 - - 0 - 0.00%
2004-03-17 0 2.375 2.200 2.475 2.200 2.375 6,620 14,852 2.2435 0.691 0.640 0.720 0.640 0.691 22,761 0.6525 0.00%
2004-03-16 0 2.375 2.200 2.450 - - 0 0 - 0.691 0.640 0.713 - - 0 - 0.00%
2004-03-15 0 2.375 2.325 2.375 2.325 2.500 28,660 68,927 2.4050 0.691 0.676 0.691 0.676 0.727 98,539 0.6995 -5.00%
2004-03-12 0 2.500 2.300 3.000 2.200 2.500 171,900 409,465 2.3820 0.727 0.669 0.873 0.640 0.727 591,027 0.6928 1.01%
2004-03-11 0 2.475 2.300 2.500 2.225 2.475 31,000 75,225 2.4266 0.720 0.669 0.727 0.647 0.720 106,584 0.7058 0.00%
2004-03-10 0 2.475 2.400 2.500 2.400 2.500 51,000 124,225 2.4358 0.720 0.698 0.727 0.698 0.727 175,348 0.7084 -3.88%
2004-03-09 0 2.575 2.450 2.575 2.350 2.575 100,280 243,102 2.4242 0.749 0.713 0.749 0.683 0.749 344,783 0.7051 6.19%
2004-03-08 0 2.425 2.300 2.450 2.400 2.600 286,200 701,055 2.4495 0.705 0.669 0.713 0.698 0.756 984,013 0.7124 1.04%
2004-03-05 0 2.400 2.400 3.000 2.350 2.450 71,000 170,350 2.3993 0.698 0.698 0.873 0.683 0.713 244,112 0.6978 0.00%
2004-03-04 0 2.400 2.400 2.600 2.400 2.475 279,064 678,460 2.4312 0.698 0.698 0.756 0.698 0.720 959,478 0.7071 0.00%
2004-03-03 0 2.400 2.350 2.400 1.800 2.500 200,000 483,750 2.4188 0.698 0.683 0.698 0.524 0.727 687,640 0.7035 -12.73%
2004-03-02 0 2.750 - 2.750 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2004-03-01 0 2.750 2.650 2.750 - - 0 0 - 0.800 0.771 0.800 - - 0 - -1.79%
2004-02-27 0 2.800 2.625 2.800 2.800 2.800 72,200 202,160 2.8000 0.814 0.763 0.814 0.814 0.814 248,238 0.8144 0.00%
2004-02-26 0 2.800 2.750 2.825 2.800 2.950 9,000 25,350 2.8167 0.814 0.800 0.822 0.814 0.858 30,944 0.8192 3.70%
2004-02-25 0 2.700 2.700 2.800 2.700 2.900 385,900 1,099,680 2.8497 0.785 0.785 0.814 0.785 0.843 1,326,801 0.8288 -3.57%
2004-02-24 0 2.800 2.800 2.825 2.775 2.875 256,660 719,332 2.8027 0.814 0.814 0.822 0.807 0.836 882,448 0.8152 -0.88%
2004-02-23 0 2.825 2.800 2.850 2.750 2.875 616,420 1,733,388 2.8120 0.822 0.814 0.829 0.800 0.836 2,119,375 0.8179 0.89%
2004-02-20 0 2.800 2.775 2.825 2.650 2.825 765,660 2,116,924 2.7648 0.814 0.807 0.822 0.771 0.822 2,632,492 0.8042 4.67%
2004-02-19 0 2.675 2.600 2.675 2.550 2.750 1,473,600 3,868,900 2.6255 0.778 0.756 0.778 0.742 0.800 5,066,532 0.7636 -3.60%
2004-02-18 0 2.775 2.750 2.775 2.600 2.850 1,524,300 4,164,555 2.7321 0.807 0.800 0.807 0.756 0.829 5,240,848 0.7946 -6.72%
2004-02-17 0 2.975 2.850 2.975 2.825 3.175 893,600 2,700,220 3.0217 0.865 0.829 0.865 0.822 0.923 3,072,376 0.8789 -1.65%
2004-02-16 0 3.025 2.900 3.025 2.950 3.225 2,170,320 6,694,319 3.0845 0.880 0.843 0.880 0.858 0.938 7,461,994 0.8971 -0.82%
2004-02-13 0 3.050 3.025 3.050 2.800 3.325 4,161,664 12,410,735 2.9822 0.887 0.880 0.887 0.814 0.967 14,308,633 0.8674 12.96%
2004-02-12 0 2.700 2.650 2.700 2.400 2.775 2,442,240 6,228,202 2.5502 0.785 0.771 0.785 0.698 0.807 8,396,910 0.7417 13.68%
2004-02-11 0 2.375 2.375 2.400 2.375 2.500 1,600,356 3,901,829 2.4381 0.691 0.691 0.698 0.691 0.727 5,502,344 0.7091 -2.06%
2004-02-10 0 2.425 2.425 2.450 2.100 2.500 3,619,400 8,474,615 2.3414 0.705 0.705 0.713 0.611 0.727 12,444,221 0.6810 18.29%
2004-02-09 0 2.050 2.050 2.075 1.890 2.075 2,007,700 4,003,551 1.9941 0.596 0.596 0.604 0.550 0.604 6,902,874 0.5800 10.81%
2004-02-06 0 1.850 1.850 1.870 1.800 1.890 214,620 394,915 1.8401 0.538 0.538 0.544 0.524 0.550 737,906 0.5352 3.93%
2004-02-05 0 1.780 1.740 1.800 1.780 1.900 268,300 490,042 1.8265 0.518 0.506 0.524 0.518 0.553 922,469 0.5312 -2.20%
2004-02-04 0 1.820 1.780 1.890 1.820 1.920 1,272,060 2,383,663 1.8739 0.529 0.518 0.550 0.529 0.558 4,373,597 0.5450 4.00%
2004-02-03 0 1.750 1.690 1.750 1.580 1.800 591,260 984,187 1.6646 0.509 0.492 0.509 0.460 0.524 2,032,870 0.4841 12.18%
2004-02-02 0 1.560 1.520 1.560 1.520 1.560 330,600 508,692 1.5387 0.454 0.442 0.454 0.442 0.454 1,136,669 0.4475 4.00%
2004-01-30 0 1.500 1.480 1.500 1.500 1.550 253,600 382,742 1.5092 0.436 0.430 0.436 0.436 0.451 871,928 0.4390 4.17%
2004-01-29 0 1.440 1.440 1.460 1.410 1.460 25,000 35,870 1.4348 0.419 0.419 0.425 0.410 0.425 85,955 0.4173 -1.37%
2004-01-28 0 1.460 1.460 1.490 1.450 1.520 157,000 230,920 1.4708 0.425 0.425 0.433 0.422 0.442 539,797 0.4278 -3.95%
2004-01-27 0 1.520 1.510 1.520 1.500 1.520 164,000 247,690 1.5103 0.442 0.439 0.442 0.436 0.442 563,865 0.4393 -0.65%
2004-01-26 0 1.530 - 1.590 1.530 1.570 90,000 139,300 1.5478 0.445 - 0.462 0.445 0.457 309,438 0.4502 -3.16%
2004-01-21 0 1.580 1.570 1.590 1.480 1.580 290,430 442,505 1.5236 0.460 0.457 0.462 0.430 0.460 998,556 0.4431 9.72%
2004-01-20 0 1.440 1.440 1.460 1.350 1.450 831,000 1,181,470 1.4217 0.419 0.419 0.425 0.393 0.422 2,857,144 0.4135 6.67%
2004-01-19 0 1.350 1.340 1.350 1.300 1.350 185,280 248,464 1.3410 0.393 0.390 0.393 0.378 0.393 637,030 0.3900 3.05%
2004-01-16 0 1.310 1.310 1.340 1.300 1.310 32,800 42,918 1.3085 0.381 0.381 0.390 0.378 0.381 112,773 0.3806 0.77%
2004-01-15 0 1.300 1.300 1.330 1.300 1.300 47,000 61,100 1.3000 0.378 0.378 0.387 0.378 0.378 161,595 0.3781 0.00%
2004-01-14 0 1.300 1.300 1.320 1.300 1.300 352,000 452,560 1.2857 0.378 0.378 0.384 0.378 0.378 1,210,246 0.3739 1.56%
2004-01-13 0 1.280 1.280 1.340 1.260 1.270 34,960 44,141 1.2626 0.372 0.372 0.390 0.366 0.369 120,199 0.3672 1.59%
2004-01-12 0 1.260 1.260 1.300 1.260 1.260 21,690 27,302 1.2587 0.366 0.366 0.378 0.366 0.366 74,575 0.3661 -1.56%
2004-01-09 0 1.280 1.260 1.340 - - 0 0 - 0.372 0.366 0.390 - - 0 - 0.00%
2004-01-08 0 1.280 1.280 1.320 1.280 1.320 311,000 407,080 1.3089 0.372 0.372 0.384 0.372 0.384 1,069,280 0.3807 -3.03%
2004-01-07 0 1.320 1.320 1.350 1.300 1.350 311,000 411,600 1.3235 0.384 0.384 0.393 0.378 0.393 1,069,280 0.3849 1.54%
2004-01-06 0 1.300 1.300 1.330 1.290 1.350 580,788 769,635 1.3252 0.378 0.378 0.387 0.375 0.393 1,996,865 0.3854 -1.52%
2004-01-05 0 1.320 1.320 1.340 1.240 1.340 1,260,000 1,641,240 1.3026 0.384 0.384 0.390 0.361 0.390 4,332,132 0.3789 6.45%
2004-01-02 0 1.240 1.160 1.300 1.160 1.240 147,000 178,030 1.2111 0.361 0.337 0.378 0.337 0.361 505,415 0.3522 6.90%
2003-12-31 0 1.160 1.150 1.230 - - 0 0 - 0.337 0.334 0.358 - - 0 - 0.00%
2003-12-30 0 1.160 1.130 1.180 1.130 1.180 927,508 1,071,979 1.1558 0.337 0.329 0.343 0.329 0.343 3,188,958 0.3362 0.87%
2003-12-29 0 1.150 1.150 1.160 1.120 1.270 3,562,000 4,211,930 1.1825 0.334 0.334 0.337 0.326 0.369 12,246,869 0.3439 0.00%
2003-12-24 0 1.150 1.120 1.150 - - 0 0 - 0.334 0.326 0.334 - - 0 - 0.00%
2003-12-23 0 1.150 1.150 1.200 1.150 1.160 507,260 583,792 1.1509 0.334 0.334 0.349 0.334 0.337 1,744,061 0.3347 0.88%
2003-12-22 0 1.140 1.140 1.190 1.140 1.140 31,600 35,994 1.1391 0.332 0.332 0.346 0.332 0.332 108,647 0.3313 -0.87%
2003-12-19 0 1.150 1.150 1.190 1.130 1.130 12,000 13,560 1.1300 0.334 0.334 0.346 0.329 0.329 41,258 0.3287 1.77%
2003-12-18 0 1.130 1.130 1.200 1.110 1.110 2,640 2,898 1.0977 0.329 0.329 0.349 0.323 0.323 9,077 0.3193 1.80%
2003-12-17 0 1.110 1.110 1.180 1.110 1.110 17,000 18,870 1.1100 0.323 0.323 0.343 0.323 0.323 58,449 0.3228 0.00%
2003-12-16 0 1.110 1.110 1.190 1.110 1.110 2,000 2,220 1.1100 0.323 0.323 0.346 0.323 0.323 6,876 0.3228 0.00%
2003-12-15 0 1.110 1.110 1.150 1.100 1.190 35,000 38,590 1.1026 0.323 0.323 0.334 0.320 0.346 120,337 0.3207 -6.72%
2003-12-12 0 1.190 1.120 1.190 1.100 1.190 40,300 46,935 1.1646 0.346 0.326 0.346 0.320 0.346 138,559 0.3387 3.48%
2003-12-11 0 1.150 1.120 1.190 1.150 1.150 10,000 11,500 1.1500 0.334 0.326 0.346 0.334 0.334 34,382 0.3345 -0.86%
2003-12-10 0 1.160 1.100 1.190 1.100 1.160 23,300 26,875 1.1534 0.337 0.320 0.346 0.320 0.337 80,110 0.3355 2.65%
2003-12-09 0 1.130 1.100 1.190 - - 0 0 - 0.329 0.320 0.346 - - 0 - 0.00%
2003-12-08 0 1.130 1.030 1.180 1.130 1.130 9,900 11,115 1.1227 0.329 0.300 0.343 0.329 0.329 34,038 0.3265 0.00%
2003-12-05 0 1.130 1.130 1.190 1.130 1.130 56,578 63,904 1.1295 0.329 0.329 0.346 0.329 0.329 194,526 0.3285 -2.59%
2003-12-04 0 1.160 1.120 1.200 - - 0 0 - 0.337 0.326 0.349 - - 0 - 0.00%
2003-12-03 0 1.160 1.160 1.190 1.130 1.170 65,280 75,508 1.1567 0.337 0.337 0.346 0.329 0.340 224,446 0.3364 -1.69%
2003-12-02 0 1.180 - 1.280 - - 0 0 - 0.343 - 0.372 - - 0 - 0.00%
2003-12-01 0 1.180 1.140 1.180 1.180 1.180 50,000 59,000 1.1800 0.343 0.332 0.343 0.343 0.343 171,910 0.3432 -0.84%
2003-11-28 0 1.190 1.130 1.190 - - 0 0 - 0.346 0.329 0.346 - - 0 - -0.83%
2003-11-27 0 1.200 1.120 1.200 1.120 1.200 7,600 8,562 1.1266 0.349 0.326 0.349 0.326 0.349 26,130 0.3277 1.69%
2003-11-26 0 1.180 - 1.200 - - 0 0 - 0.343 - 0.349 - - 0 - 0.00%
2003-11-25 0 1.180 1.140 1.180 - - 0 0 - 0.343 0.332 0.343 - - 0 - 0.00%
2003-11-24 0 1.180 1.120 1.200 - - 0 0 - 0.343 0.326 0.349 - - 0 - 0.00%
2003-11-21 0 1.180 1.160 1.190 1.150 1.180 96,000 113,250 1.1797 0.343 0.337 0.346 0.334 0.343 330,067 0.3431 0.00%
2003-11-20 0 1.180 1.180 1.200 1.170 1.200 62,300 73,806 1.1847 0.343 0.343 0.349 0.340 0.349 214,200 0.3446 -1.67%
2003-11-19 0 1.200 1.160 1.200 1.170 1.200 150,620 178,581 1.1856 0.349 0.337 0.349 0.340 0.349 517,862 0.3448 2.56%
2003-11-18 0 1.170 1.150 1.240 - - 0 0 - 0.340 0.334 0.361 - - 0 - 0.00%
2003-11-17 0 1.170 1.160 1.250 1.170 1.180 47,000 55,260 1.1757 0.340 0.337 0.364 0.340 0.343 161,595 0.3420 -0.85%
2003-11-14 0 1.180 1.180 1.190 1.180 1.180 23,280 27,459 1.1795 0.343 0.343 0.346 0.343 0.343 80,041 0.3431 -0.84%
2003-11-13 0 1.190 1.180 1.200 - - 0 0 - 0.346 0.343 0.349 - - 0 - 0.00%
2003-11-12 0 1.190 1.180 1.200 1.180 1.190 22,000 25,980 1.1809 0.346 0.343 0.349 0.343 0.346 75,640 0.3435 -0.83%
2003-11-11 0 1.200 1.170 1.220 1.200 1.200 25,000 30,000 1.2000 0.349 0.340 0.355 0.349 0.349 85,955 0.3490 -1.64%
2003-11-10 0 1.220 1.220 1.240 - - 0 0 - 0.355 0.355 0.361 - - 0 - 0.00%
2003-11-07 0 1.220 1.220 1.240 1.170 1.220 108,520 131,948 1.2159 0.355 0.355 0.361 0.340 0.355 373,113 0.3536 0.00%
2003-11-06 0 1.220 1.180 1.220 1.160 1.220 190,000 225,600 1.1874 0.355 0.343 0.355 0.337 0.355 653,258 0.3453 1.67%
2003-11-05 0 1.200 1.200 1.220 1.200 1.200 125,600 150,690 1.1998 0.349 0.349 0.355 0.349 0.349 431,838 0.3490 0.00%
2003-11-04 0 1.200 1.200 1.260 - - 0 0 - 0.349 0.349 0.366 - - 0 - 0.00%
2003-11-03 0 1.200 1.180 1.240 - - 0 0 - 0.349 0.343 0.361 - - 0 - 0.00%
2003-10-31 0 1.200 1.200 1.250 1.200 1.200 295,660 354,766 1.1999 0.349 0.349 0.364 0.349 0.349 1,016,538 0.3490 -0.83%
2003-10-30 0 1.210 1.200 1.240 1.200 1.210 248,000 299,980 1.2096 0.352 0.349 0.361 0.349 0.352 852,674 0.3518 0.00%
2003-10-29 0 1.210 1.180 1.210 1.210 1.210 86,000 104,060 1.2100 0.352 0.343 0.352 0.352 0.352 295,685 0.3519 0.00%
2003-10-28 0 1.210 1.200 1.230 1.210 1.240 374,000 461,510 1.2340 0.352 0.349 0.358 0.352 0.361 1,285,887 0.3589 -2.42%
2003-10-27 0 1.240 1.200 1.270 - - 0 0 - 0.361 0.349 0.369 - - 0 - 0.00%
2003-10-24 0 1.240 1.200 1.240 1.200 1.250 112,720 136,672 1.2125 0.361 0.349 0.361 0.349 0.364 387,554 0.3527 1.64%
2003-10-23 0 1.220 1.220 1.230 1.200 1.230 100,000 122,250 1.2225 0.355 0.355 0.358 0.349 0.358 343,820 0.3556 0.00%
2003-10-22 0 1.220 1.220 1.230 1.200 1.230 98,200 120,586 1.2280 0.355 0.355 0.358 0.349 0.358 337,631 0.3572 -4.69%
2003-10-21 0 1.280 1.230 1.280 1.280 1.280 20,000 25,600 1.2800 0.372 0.358 0.372 0.372 0.372 68,764 0.3723 4.07%
2003-10-20 0 1.230 1.230 1.250 1.220 1.300 120,000 151,700 1.2642 0.358 0.358 0.364 0.355 0.378 412,584 0.3677 -2.38%
2003-10-17 0 1.260 1.240 1.260 1.220 1.260 38,130 46,633 1.2230 0.366 0.361 0.366 0.355 0.366 131,099 0.3557 0.00%
2003-10-16 0 1.260 1.240 1.260 1.220 1.260 308,280 386,090 1.2524 0.366 0.361 0.366 0.355 0.366 1,059,928 0.3643 0.80%
2003-10-15 0 1.250 1.240 1.250 1.240 1.250 240,000 299,560 1.2482 0.364 0.361 0.364 0.361 0.364 825,168 0.3630 0.81%
2003-10-14 0 1.240 1.240 1.250 1.240 1.240 50,000 62,000 1.2400 0.361 0.361 0.364 0.361 0.361 171,910 0.3607 -0.80%
2003-10-13 0 1.250 1.240 1.250 1.240 1.250 407,320 509,121 1.2499 0.364 0.361 0.364 0.361 0.364 1,400,448 0.3635 0.81%
2003-10-10 0 1.240 1.240 1.260 1.240 1.240 78,900 97,791 1.2394 0.361 0.361 0.366 0.361 0.361 271,274 0.3605 -0.80%
2003-10-09 0 1.250 1.240 1.250 - - 760 912 1.2000 0.364 0.361 0.364 - - 2,613 0.3490 0.00%
2003-10-08 0 1.250 1.250 1.270 1.250 1.310 791,000 1,004,320 1.2697 0.364 0.364 0.369 0.364 0.381 2,719,616 0.3693 -1.57%
2003-10-07 0 1.270 1.270 1.290 1.270 1.310 600,000 774,790 1.2913 0.369 0.369 0.375 0.369 0.381 2,062,920 0.3756 -5.22%
2003-10-06 0 1.340 1.280 1.340 1.290 1.400 1,483,840 1,968,817 1.3268 0.390 0.372 0.390 0.375 0.407 5,101,739 0.3859 3.08%
2003-10-03 0 1.300 1.260 1.300 1.270 1.300 1,251,210 1,623,696 1.2977 0.378 0.366 0.378 0.369 0.378 4,301,910 0.3774 0.00%
2003-10-02 0 1.300 1.300 1.310 1.230 1.310 2,455,300 3,161,852 1.2878 0.378 0.378 0.381 0.358 0.381 8,441,813 0.3745 1.56%
2003-09-30 0 1.280 1.240 1.300 - - 0 0 - 0.372 0.361 0.378 - - 0 - 0.00%
2003-09-29 0 1.280 1.240 1.280 1.230 1.280 100,000 127,000 1.2700 0.372 0.361 0.372 0.358 0.372 343,820 0.3694 -1.54%
2003-09-26 0 1.300 1.300 1.310 1.290 1.350 860,000 1,127,950 1.3116 0.378 0.378 0.381 0.375 0.393 2,956,852 0.3815 -3.70%
2003-09-25 0 1.350 1.330 1.350 1.250 1.360 708,560 918,815 1.2967 0.393 0.387 0.393 0.364 0.396 2,436,171 0.3772 8.00%
2003-09-24 0 1.250 1.250 1.280 1.190 1.200 226,000 279,740 1.2378 0.364 0.364 0.372 0.346 0.349 777,033 0.3600 5.93%
2003-09-23 0 1.180 1.180 1.230 1.180 1.200 120,000 142,600 1.1883 0.343 0.343 0.358 0.343 0.349 412,584 0.3456 -1.67%
2003-09-22 0 1.200 1.180 1.220 1.200 1.220 150,000 182,000 1.2133 0.349 0.343 0.355 0.349 0.355 515,730 0.3529 1.69%
2003-09-19 0 1.180 1.180 1.250 1.160 1.180 145,000 168,740 1.1637 0.343 0.343 0.364 0.337 0.343 498,539 0.3385 0.00%
2003-09-18 0 1.180 1.180 1.230 1.180 1.190 70,000 82,700 1.1814 0.343 0.343 0.358 0.343 0.346 240,674 0.3436 -1.67%
2003-09-17 0 1.200 1.200 1.270 1.180 1.320 80,000 96,800 1.2100 0.349 0.349 0.369 0.343 0.384 275,056 0.3519 -1.64%
2003-09-16 0 1.220 1.180 1.260 - - 0 0 - 0.355 0.343 0.366 - - 0 - 0.00%
2003-09-15 0 1.220 1.220 1.250 1.200 1.250 84,200 102,724 1.2200 0.355 0.355 0.364 0.349 0.364 289,496 0.3548 4.27%
2003-09-11 0 1.170 1.170 1.220 1.160 1.160 14,048 16,233 1.1555 0.340 0.340 0.355 0.337 0.337 48,300 0.3361 0.86%
2003-09-10 0 1.160 1.160 1.200 1.160 1.220 1,256,000 1,493,020 1.1887 0.337 0.337 0.349 0.337 0.355 4,318,379 0.3457 -5.69%
2003-09-09 0 1.230 1.230 1.240 1.200 1.250 1,010,000 1,232,100 1.2199 0.358 0.358 0.361 0.349 0.364 3,472,582 0.3548 0.00%
2003-09-08 0 1.230 1.200 1.270 1.200 1.230 83,577 101,941 1.2197 0.358 0.349 0.369 0.349 0.358 287,354 0.3548 2.50%
2003-09-05 0 1.200 1.200 1.250 1.200 1.250 760,000 933,490 1.2283 0.349 0.349 0.364 0.349 0.364 2,613,032 0.3572 -4.00%
2003-09-04 0 1.250 1.220 1.250 1.220 1.280 1,183,800 1,481,270 1.2513 0.364 0.355 0.364 0.355 0.372 4,070,141 0.3639 -0.79%
2003-09-03 0 1.260 1.260 1.270 1.230 1.290 1,887,000 2,368,830 1.2553 0.366 0.366 0.369 0.358 0.375 6,487,883 0.3651 3.28%
2003-09-02 0 1.220 1.220 1.240 1.220 1.220 57,000 69,540 1.2200 0.355 0.355 0.361 0.355 0.355 195,977 0.3548 -2.40%
2003-09-01 0 1.250 1.250 1.280 1.210 1.290 2,118,000 2,644,330 1.2485 0.364 0.364 0.372 0.352 0.375 7,282,108 0.3631 0.00%
2003-08-29 0 1.250 1.230 1.260 1.200 1.270 2,422,720 2,975,635 1.2282 0.364 0.358 0.366 0.349 0.369 8,329,796 0.3572 4.17%
2003-08-28 0 1.200 1.180 1.200 1.170 1.230 1,330,000 1,585,000 1.1917 0.349 0.343 0.349 0.340 0.358 4,572,806 0.3466 2.56%
2003-08-27 0 1.170 1.170 1.210 1.160 1.210 619,000 731,730 1.1821 0.340 0.340 0.352 0.337 0.352 2,128,246 0.3438 -2.50%
2003-08-26 0 1.200 1.160 1.200 1.160 1.240 793,000 952,230 1.2008 0.349 0.337 0.349 0.337 0.361 2,726,493 0.3493 0.84%
2003-08-25 0 1.190 1.180 1.230 1.190 1.270 601,760 747,529 1.2422 0.346 0.343 0.358 0.346 0.369 2,068,971 0.3613 -3.25%
2003-08-22 0 1.230 1.230 1.240 1.200 1.240 322,320 399,001 1.2379 0.358 0.358 0.361 0.349 0.361 1,108,201 0.3600 2.50%
2003-08-21 0 1.200 1.190 1.250 1.190 1.250 404,000 498,960 1.2350 0.349 0.346 0.364 0.346 0.364 1,389,033 0.3592 0.84%
2003-08-20 0 1.190 1.170 1.200 1.170 1.230 263,000 317,150 1.2059 0.346 0.340 0.349 0.340 0.358 904,247 0.3507 1.71%
2003-08-19 0 1.170 1.170 1.220 1.170 1.260 1,698,188 2,050,082 1.2072 0.340 0.340 0.355 0.340 0.366 5,838,710 0.3511 -0.85%
2003-08-18 0 1.180 1.180 1.230 1.140 1.270 2,920,276 3,514,150 1.2034 0.343 0.343 0.358 0.332 0.369 10,040,493 0.3500 0.85%
2003-08-15 0 1.170 1.140 1.180 1.120 1.190 909,840 1,055,754 1.1604 0.340 0.332 0.343 0.326 0.346 3,128,212 0.3375 1.74%
2003-08-14 0 1.150 1.150 1.170 1.110 1.160 524,000 592,780 1.1313 0.334 0.334 0.340 0.323 0.337 1,801,617 0.3290 2.68%
2003-08-13 0 1.120 1.080 1.140 1.120 1.320 2,685,780 3,224,351 1.2005 0.326 0.314 0.332 0.326 0.384 9,234,249 0.3492 -0.88%
2003-08-12 0 1.130 1.080 1.130 1.080 1.130 96,000 106,180 1.1060 0.329 0.314 0.329 0.314 0.329 330,067 0.3217 0.89%
2003-08-11 0 1.120 1.070 1.120 1.050 1.120 111,000 119,400 1.0757 0.326 0.311 0.326 0.305 0.326 381,640 0.3129 2.75%
2003-08-08 0 1.090 1.090 1.100 1.050 1.050 10,000 10,500 1.0500 0.317 0.317 0.320 0.305 0.305 34,382 0.3054 1.87%
2003-08-07 0 1.070 1.050 1.090 1.050 1.070 80,000 84,100 1.0513 0.311 0.305 0.317 0.305 0.311 275,056 0.3058 -1.83%
2003-08-06 0 1.090 1.050 1.090 1.060 1.090 33,000 35,460 1.0745 0.317 0.305 0.317 0.308 0.317 113,461 0.3125 0.93%
2003-08-05 0 1.080 1.080 1.090 1.060 1.120 257,000 282,170 1.0979 0.314 0.314 0.317 0.308 0.326 883,617 0.3193 1.89%
2003-08-04 0 1.060 1.050 1.060 1.050 1.080 1,019,980 1,093,830 1.0724 0.308 0.305 0.308 0.305 0.314 3,506,895 0.3119 -0.93%
2003-08-01 0 1.070 1.030 1.070 1.030 1.100 2,026,000 2,166,640 1.0694 0.311 0.300 0.311 0.300 0.320 6,965,793 0.3110 -1.83%
2003-07-31 0 1.090 1.060 1.100 1.060 1.100 2,503,000 2,684,070 1.0723 0.317 0.308 0.320 0.308 0.320 8,605,815 0.3119 0.93%
2003-07-30 0 1.080 1.050 1.080 1.050 1.080 109,300 115,173 1.0537 0.314 0.305 0.314 0.305 0.314 375,795 0.3065 -0.92%
2003-07-29 0 1.090 1.060 1.100 1.060 1.100 2,407,000 2,582,530 1.0729 0.317 0.308 0.320 0.308 0.320 8,275,747 0.3121 3.81%
2003-07-28 0 1.050 1.050 1.100 1.030 1.130 3,159,000 3,367,730 1.0661 0.305 0.305 0.320 0.300 0.329 10,861,274 0.3101 -2.78%
2003-07-25 0 1.080 1.020 1.090 1.010 1.080 615,300 645,978 1.0499 0.314 0.297 0.317 0.294 0.314 2,115,524 0.3054 -1.82%
2003-07-24 0 1.100 1.050 1.100 1.020 1.100 305,000 320,150 1.0497 0.320 0.305 0.320 0.297 0.320 1,048,651 0.3053 4.76%
2003-07-23 0 1.050 1.030 1.050 1.000 1.130 215,000 219,420 1.0206 0.305 0.300 0.305 0.291 0.329 739,213 0.2968 1.94%
2003-07-22 0 1.030 1.030 1.080 1.020 1.020 30,000 30,600 1.0200 0.300 0.300 0.314 0.297 0.297 103,146 0.2967 -3.74%
2003-07-21 0 1.070 1.020 1.070 1.020 1.090 227,000 244,430 1.0768 0.311 0.297 0.311 0.297 0.317 780,471 0.3132 2.88%
2003-07-18 0 1.040 1.010 1.040 1.010 1.070 266,500 275,670 1.0344 0.302 0.294 0.302 0.294 0.311 916,280 0.3009 0.97%
2003-07-17 0 1.030 1.020 1.040 1.010 1.130 1,686,960 1,799,370 1.0666 0.300 0.297 0.302 0.294 0.329 5,800,106 0.3102 -2.83%
2003-07-16 0 1.060 1.050 1.080 1.050 1.120 371,280 399,008 1.0747 0.308 0.305 0.314 0.305 0.326 1,276,535 0.3126 -1.85%
2003-07-15 0 1.080 1.080 1.100 1.070 1.120 352,000 382,980 1.0880 0.314 0.314 0.320 0.311 0.326 1,210,246 0.3164 -1.82%
2003-07-14 0 1.100 1.050 1.100 1.050 1.100 1,214,000 1,299,160 1.0701 0.320 0.305 0.320 0.305 0.320 4,173,975 0.3113 1.85%
2003-07-11 0 1.080 1.040 1.080 1.030 1.090 524,000 552,120 1.0537 0.314 0.302 0.314 0.300 0.317 1,801,617 0.3065 2.86%
2003-07-10 0 1.050 1.050 1.100 1.050 1.050 37,400 39,250 1.0495 0.305 0.305 0.320 0.305 0.305 128,589 0.3052 -2.78%
2003-07-09 0 1.080 1.080 1.100 1.050 1.130 571,900 609,301 1.0654 0.314 0.314 0.320 0.305 0.329 1,966,307 0.3099 2.86%
2003-07-08 0 1.050 1.030 1.050 1.010 1.070 1,705,900 1,753,102 1.0277 0.305 0.300 0.305 0.294 0.311 5,865,225 0.2989 5.00%
2003-07-07 0 1.000 0.990 1.000 1.000 1.070 270,000 275,900 1.0219 0.291 0.288 0.291 0.291 0.311 928,314 0.2972 0.00%
2003-07-04 0 1.000 1.000 1.080 - - 0 0 - 0.291 0.291 0.314 - - 0 - 0.00%
2003-07-03 0 1.000 1.000 1.050 - - 0 0 - 0.291 0.291 0.305 - - 0 - 0.00%
2003-07-02 0 1.000 1.000 1.050 - - 0 0 - 0.291 0.291 0.305 - - 0 - 0.00%
2003-06-30 0 1.000 1.000 1.080 1.000 1.000 3,000 3,000 1.0000 0.291 0.291 0.314 0.291 0.291 10,315 0.2908 -1.96%
2003-06-27 0 1.020 1.020 1.130 1.020 1.020 3,000 3,060 1.0200 0.297 0.297 0.329 0.297 0.297 10,315 0.2967 0.99%
2003-06-26 0 1.010 1.010 1.090 1.010 1.010 5,300 5,338 1.0072 0.294 0.294 0.317 0.294 0.294 18,222 0.2929 0.00%
2003-06-25 0 1.010 1.010 1.090 1.010 1.010 4,000 4,040 1.0100 0.294 0.294 0.317 0.294 0.294 13,753 0.2938 0.00%
2003-06-24 0 1.010 1.010 1.050 1.000 1.010 330,000 333,000 1.0091 0.294 0.294 0.305 0.291 0.294 1,134,606 0.2935 0.00%
2003-06-23 0 1.010 1.010 1.070 1.000 1.020 330,700 334,639 1.0119 0.294 0.294 0.311 0.291 0.297 1,137,013 0.2943 -1.94%
2003-06-20 0 1.030 1.020 1.050 - - 0 0 - 0.300 0.297 0.305 - - 0 - 0.00%
2003-06-19 0 1.030 1.030 1.090 1.020 1.020 50,000 51,000 1.0200 0.300 0.300 0.317 0.297 0.297 171,910 0.2967 -2.83%
2003-06-18 0 1.060 1.060 1.080 1.020 1.080 155,000 160,420 1.0350 0.308 0.308 0.314 0.297 0.314 532,921 0.3010 -1.85%
2003-06-17 0 1.080 1.030 1.080 1.020 1.140 620,600 661,050 1.0652 0.314 0.300 0.314 0.297 0.332 2,133,747 0.3098 3.85%
2003-06-16 0 1.040 1.040 1.090 1.040 1.040 360,000 374,400 1.0400 0.302 0.302 0.317 0.302 0.302 1,237,752 0.3025 -1.89%
2003-06-13 0 1.060 1.040 1.080 1.020 1.060 38,200 39,904 1.0446 0.308 0.302 0.314 0.297 0.308 131,339 0.3038 3.92%
2003-06-12 0 1.020 1.020 1.060 1.020 1.060 31,100 32,125 1.0330 0.297 0.297 0.308 0.297 0.308 106,928 0.3004 -2.86%
2003-06-11 0 1.050 1.020 1.070 1.020 1.050 33,000 33,960 1.0291 0.305 0.297 0.311 0.297 0.305 113,461 0.2993 2.94%
2003-06-10 0 1.020 1.020 1.050 1.020 1.020 14,000 14,280 1.0200 0.297 0.297 0.305 0.297 0.297 48,135 0.2967 -2.86%
2003-06-09 0 1.050 1.050 1.070 1.050 1.050 21,320 22,370 1.0492 0.305 0.305 0.311 0.305 0.305 73,302 0.3052 0.00%
2003-06-06 0 1.050 1.050 1.060 1.050 1.050 100,000 105,000 1.0500 0.305 0.305 0.308 0.305 0.305 343,820 0.3054 0.00%
2003-06-05 0 1.050 1.050 1.090 1.040 1.060 151,480 159,812 1.0550 0.305 0.305 0.317 0.302 0.308 520,819 0.3068 0.00%
2003-06-03 0 1.050 1.050 1.080 1.040 1.090 77,000 81,650 1.0604 0.305 0.305 0.314 0.302 0.317 264,741 0.3084 0.00%
2003-06-02 0 1.050 1.050 1.120 1.020 1.050 231,640 240,447 1.0380 0.305 0.305 0.326 0.297 0.305 796,425 0.3019 1.94%
2003-05-30 0 1.030 1.030 1.070 1.030 1.050 287,660 300,277 1.0439 0.300 0.300 0.311 0.300 0.305 989,033 0.3036 -2.83%
2003-05-29 0 1.060 1.060 1.090 1.050 1.090 812,300 861,399 1.0604 0.308 0.308 0.317 0.305 0.317 2,792,850 0.3084 -0.93%
2003-05-28 0 1.070 1.060 1.100 1.070 1.090 379,004 411,144 1.0848 0.311 0.308 0.320 0.311 0.317 1,303,092 0.3155 -0.93%
2003-05-27 0 1.080 1.070 1.090 1.070 1.150 1,607,600 1,741,984 1.0836 0.314 0.311 0.317 0.311 0.334 5,527,250 0.3152 -3.57%
2003-05-26 0 1.120 1.110 1.150 1.060 1.200 789,000 897,870 1.1380 0.326 0.323 0.334 0.308 0.349 2,712,740 0.3310 -4.27%
2003-05-23 0 1.170 1.150 1.170 1.050 1.170 3,274,000 3,658,680 1.1175 0.340 0.334 0.340 0.305 0.340 11,256,667 0.3250 8.33%
2003-05-22 0 1.080 1.060 1.080 1.000 1.130 2,490,460 2,636,114 1.0585 0.314 0.308 0.314 0.291 0.329 8,562,700 0.3079 5.88%
2003-05-21 0 1.020 1.020 1.040 0.960 1.040 2,202,000 2,193,180 0.9960 0.297 0.297 0.302 0.279 0.302 7,570,916 0.2897 2.00%
2003-05-20 0 1.000 0.970 1.000 0.970 1.080 737,000 731,090 0.9920 0.291 0.282 0.291 0.282 0.314 2,533,953 0.2885 0.00%
2003-05-19 0 1.000 0.980 1.020 0.930 1.050 726,312 726,209 0.9999 0.291 0.285 0.297 0.270 0.305 2,497,206 0.2908 8.70%
2003-05-16 0 0.920 0.920 0.990 0.840 1.050 936,220 916,365 0.9788 0.268 0.268 0.288 0.244 0.305 3,218,912 0.2847 21.05%
2003-05-15 0 0.760 0.760 0.800 0.740 0.740 3,300 2,430 0.7364 0.221 0.221 0.233 0.215 0.215 11,346 0.2142 2.70%
2003-05-14 0 0.740 0.740 0.830 0.740 0.740 6,080 4,496 0.7395 0.215 0.215 0.241 0.215 0.215 20,904 0.2151 -10.84%
2003-05-13 0 0.830 0.770 0.880 0.720 0.830 136,240 110,850 0.8136 0.241 0.224 0.256 0.209 0.241 468,420 0.2366 3.75%
2003-05-12 0 0.800 0.770 0.800 - - 1,000 800 0.8000 0.233 0.224 0.233 - - 3,438 0.2327 -3.61%
2003-05-09 0 0.830 0.750 0.880 0.800 0.840 161,000 133,510 0.8293 0.241 0.218 0.256 0.233 0.244 553,550 0.2412 0.00%
2003-05-07 0 0.830 0.760 0.830 0.760 0.840 89,600 71,808 0.8014 0.241 0.221 0.241 0.221 0.244 308,063 0.2331 20.29%
2003-05-06 0 0.690 0.600 0.770 - - 0 0 - 0.201 0.175 0.224 - - 0 - 0.00%
2003-05-05 0 0.690 0.570 0.780 0.690 0.690 39,240 26,964 0.6872 0.201 0.166 0.227 0.201 0.201 134,915 0.1999 0.00%
2003-05-02 0 0.690 - 0.690 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2003-04-30 0 0.690 - 0.720 0.690 0.690 2,000 1,380 0.6900 0.201 - 0.209 0.201 0.201 6,876 0.2007 0.00%
2003-04-29 0 0.690 - 0.720 - - 0 0 - 0.201 - 0.209 - - 0 - 0.00%
2003-04-28 0 0.690 - 0.690 0.660 0.690 73,400 48,962 0.6671 0.201 - 0.201 0.192 0.201 252,364 0.1940 -1.43%
2003-04-25 0 0.700 - 0.780 - - 0 0 - 0.204 - 0.227 - - 0 - 0.00%
2003-04-24 0 0.700 - 0.890 0.690 0.700 409,100 286,167 0.6995 0.204 - 0.259 0.201 0.204 1,406,568 0.2035 1.45%
2003-04-23 0 0.690 - 0.690 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2003-04-22 0 0.690 - 0.690 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
2003-04-17 0 0.690 - 0.700 - - 0 0 - 0.201 - 0.204 - - 0 - 0.00%
2003-04-16 0 0.690 - 0.700 - - 0 0 - 0.201 - 0.204 - - 0 - 0.00%
2003-04-15 0 0.690 - 0.700 - - 0 0 - 0.201 - 0.204 - - 0 - 0.00%
2003-04-14 0 0.690 - 0.690 - - 0 0 - 0.201 - 0.201 - - 0 - -1.43%
2003-04-11 0 0.700 - 0.700 - - 0 0 - 0.204 - 0.204 - - 0 - 0.00%
2003-04-10 0 0.700 0.600 0.700 - - 0 0 - 0.204 0.175 0.204 - - 0 - -2.78%
2003-04-09 0 0.720 - 0.720 0.600 0.720 62,000 38,700 0.6242 0.209 - 0.209 0.175 0.209 213,168 0.1815 5.88%
2003-04-08 0 0.680 0.600 0.680 0.600 0.720 171,000 121,880 0.7127 0.198 0.175 0.198 0.175 0.209 587,932 0.2073 9.68%
2003-04-07 0 0.620 0.620 0.640 - - 0 0 - 0.180 0.180 0.186 - - 0 - 0.00%
2003-04-04 0 0.620 0.620 0.650 0.620 0.620 62,000 38,440 0.6200 0.180 0.180 0.189 0.180 0.180 213,168 0.1803 3.33%
2003-04-03 0 0.600 0.600 0.620 0.580 0.580 73,000 42,340 0.5800 0.175 0.175 0.180 0.169 0.169 250,989 0.1687 3.45%
2003-04-02 0 0.580 0.580 0.620 0.580 0.580 104,540 60,572 0.5794 0.169 0.169 0.180 0.169 0.169 359,429 0.1685 0.00%
2003-04-01 0 0.580 - 0.600 - - 0 0 - 0.169 - 0.175 - - 0 - 0.00%
2003-03-31 0 0.580 0.530 0.630 - - 0 0 - 0.169 0.154 0.183 - - 0 - 0.00%
2003-03-28 0 0.580 0.500 0.580 - - 0 0 - 0.169 0.145 0.169 - - 0 - 0.00%
2003-03-27 0 0.580 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2003-03-26 0 0.580 - 0.600 0.580 0.580 10,000 5,800 0.5800 0.169 - 0.175 0.169 0.169 34,382 0.1687 3.57%
2003-03-25 0 0.560 0.500 0.600 - - 0 0 - 0.163 0.145 0.175 - - 0 - 0.00%
2003-03-24 0 0.560 0.560 0.580 0.560 0.560 2,000 1,120 0.5600 0.163 0.163 0.169 0.163 0.163 6,876 0.1629 0.00%
2003-03-21 0 0.560 0.560 0.630 0.550 0.560 84,000 46,300 0.5512 0.163 0.163 0.183 0.160 0.163 288,809 0.1603 1.82%
2003-03-20 0 0.550 0.550 0.630 0.550 0.550 30,000 16,500 0.5500 0.160 0.160 0.183 0.160 0.160 103,146 0.1600 -5.17%
2003-03-19 0 0.580 0.570 0.630 - - 0 0 - 0.169 0.166 0.183 - - 0 - 0.00%
2003-03-18 0 0.580 0.580 0.660 0.560 0.560 10,000 5,600 0.5600 0.169 0.169 0.192 0.163 0.163 34,382 0.1629 -9.38%
2003-03-17 0 0.640 - 0.680 - - 0 0 - 0.186 - 0.198 - - 0 - 0.00%
2003-03-14 0 0.640 0.570 0.660 0.640 0.640 53,000 33,920 0.6400 0.186 0.166 0.192 0.186 0.186 182,225 0.1861 1.59%
2003-03-13 0 0.630 0.630 0.680 0.630 0.630 147,500 92,905 0.6299 0.183 0.183 0.198 0.183 0.183 507,135 0.1832 0.00%
2003-03-12 0 0.630 0.630 0.650 - - 0 0 - 0.183 0.183 0.189 - - 0 - 5.00%
2003-03-11 0 0.600 0.540 0.600 0.580 0.600 145,000 86,100 0.5938 0.175 0.157 0.175 0.169 0.175 498,539 0.1727 3.45%
2003-03-10 0 0.580 0.580 0.600 - - 0 0 - 0.169 0.169 0.175 - - 0 - 5.45%
2003-03-07 0 0.550 - 0.550 - - 0 0 - 0.160 - 0.160 - - 0 - -3.51%
2003-03-06 0 0.570 0.500 0.580 - - 0 0 - 0.166 0.145 0.169 - - 0 - 0.00%
2003-03-05 0 0.570 0.510 0.600 - - 0 0 - 0.166 0.148 0.175 - - 0 - 0.00%
2003-03-04 0 0.570 - 0.600 - - 0 0 - 0.166 - 0.175 - - 0 - 0.00%
2003-03-03 0 0.570 0.500 0.570 - - 300 147 0.4900 0.166 0.145 0.166 - - 1,031 0.1425 0.00%
2003-02-28 0 0.570 0.550 0.570 - - 0 0 - 0.166 0.160 0.166 - - 0 - 0.00%
2003-02-27 0 0.570 0.500 0.600 - - 0 0 - 0.166 0.145 0.175 - - 0 - 0.00%
2003-02-26 0 0.570 0.500 0.600 - - 0 0 - 0.166 0.145 0.175 - - 0 - 0.00%
2003-02-25 0 0.570 0.500 0.570 - - 0 0 - 0.166 0.145 0.166 - - 0 - 0.00%
2003-02-24 0 0.570 0.500 0.580 0.570 0.570 20,000 11,400 0.5700 0.166 0.145 0.169 0.166 0.166 68,764 0.1658 0.00%
2003-02-21 0 0.570 - 0.580 0.570 0.580 89,000 50,830 0.5711 0.166 - 0.169 0.166 0.169 306,000 0.1661 -8.06%
2003-02-20 0 0.620 0.560 0.620 - - 0 0 - 0.180 0.163 0.180 - - 0 - 0.00%
2003-02-19 0 0.620 0.560 0.620 0.570 0.640 109,000 62,250 0.5711 0.180 0.163 0.180 0.166 0.186 374,764 0.1661 8.77%
2003-02-18 0 0.570 0.570 0.640 0.570 0.570 11,880 6,728 0.5663 0.166 0.166 0.186 0.166 0.166 40,846 0.1647 -12.31%
2003-02-17 0 0.650 0.550 0.650 - - 0 0 - 0.189 0.160 0.189 - - 0 - 0.00%
2003-02-14 0 0.650 0.570 0.660 - - 0 0 - 0.189 0.166 0.192 - - 0 - 0.00%
2003-02-13 0 0.650 0.650 0.660 - - 0 0 - 0.189 0.189 0.192 - - 0 - 14.04%
2003-02-12 0 0.570 0.570 0.660 0.550 0.550 4,000 2,200 0.5500 0.166 0.166 0.192 0.160 0.160 13,753 0.1600 -13.64%
2003-02-11 0 0.660 - 0.660 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2003-02-10 0 0.660 0.660 0.680 0.600 0.600 50,000 30,000 0.6000 0.192 0.192 0.198 0.175 0.175 171,910 0.1745 4.76%
2003-02-07 0 0.630 0.600 0.680 0.600 0.600 32,000 19,200 0.6000 0.183 0.175 0.198 0.175 0.175 110,022 0.1745 0.00%
2003-02-06 0 0.630 0.580 0.680 - - 0 0 - 0.183 0.169 0.198 - - 0 - 0.00%
2003-02-05 0 0.630 - 0.700 - - 0 0 - 0.183 - 0.204 - - 0 - 0.00%
2003-02-04 0 0.630 - 0.700 - - 0 0 - 0.183 - 0.204 - - 0 - 0.00%
2003-01-30 0 0.630 - 0.700 - - 0 0 - 0.183 - 0.204 - - 0 - 0.00%
2003-01-29 0 0.630 0.560 0.700 - - 688 365 0.5305 0.183 0.163 0.204 - - 2,365 0.1543 0.00%
2003-01-28 0 0.630 0.680 0.700 - - 0 0 - 0.183 0.198 0.204 - - 0 - 0.00%
2003-01-27 0 0.630 0.680 0.700 - - 0 0 - 0.183 0.198 0.204 - - 0 - 0.00%
2003-01-24 0 0.630 0.560 0.700 - - 0 0 - 0.183 0.163 0.204 - - 0 - 0.00%
2003-01-23 0 0.630 - 0.700 - - 0 0 - 0.183 - 0.204 - - 0 - 0.00%
2003-01-22 0 0.630 0.600 0.700 - - 0 0 - 0.183 0.175 0.204 - - 0 - 0.00%
2003-01-21 0 0.630 0.590 0.630 - - 0 0 - 0.183 0.172 0.183 - - 0 - 0.00%
2003-01-20 0 0.630 0.600 0.660 0.610 0.630 37,000 22,770 0.6154 0.183 0.175 0.192 0.177 0.183 127,213 0.1790 5.00%
2003-01-17 0 0.600 0.600 0.720 0.600 0.600 13,200 7,912 0.5994 0.175 0.175 0.209 0.175 0.175 45,384 0.1743 -1.64%
2003-01-16 0 0.610 0.590 0.690 - - 0 0 - 0.177 0.172 0.201 - - 0 - 0.00%
2003-01-15 0 0.610 0.610 0.680 - - 0 0 - 0.177 0.177 0.198 - - 0 - 1.67%
2003-01-14 0 0.600 0.600 0.690 0.600 0.680 12,620 7,640 0.6054 0.175 0.175 0.201 0.175 0.198 43,390 0.1761 -3.23%
2003-01-13 0 0.620 0.600 0.720 - - 0 0 - 0.180 0.175 0.209 - - 0 - 0.00%
2003-01-10 0 0.620 0.620 0.720 0.620 0.620 3,300 2,046 0.6200 0.180 0.180 0.209 0.180 0.180 11,346 0.1803 -4.62%
2003-01-09 0 0.650 0.570 0.690 0.650 0.650 2,000 1,300 0.6500 0.189 0.166 0.201 0.189 0.189 6,876 0.1891 0.00%
2003-01-08 0 0.650 0.570 0.720 - - 0 0 - 0.189 0.166 0.209 - - 0 - 0.00%
2003-01-07 0 0.650 0.600 0.690 0.650 0.650 20,000 13,000 0.6500 0.189 0.175 0.201 0.189 0.189 68,764 0.1891 0.00%
2003-01-06 0 0.650 0.600 0.690 - - 0 0 - 0.189 0.175 0.201 - - 0 - 0.00%
2003-01-03 0 0.650 0.600 0.670 - - 0 0 - 0.189 0.175 0.195 - - 0 - 0.00%
2003-01-02 0 0.650 0.610 0.720 0.650 0.650 4,000 2,600 0.6500 0.189 0.177 0.209 0.189 0.189 13,753 0.1891 0.00%
2002-12-31 0 0.650 0.580 0.680 - - 0 0 - 0.189 0.169 0.198 - - 0 - 0.00%
2002-12-30 0 0.650 - 0.670 - - 0 0 - 0.189 - 0.195 - - 0 - 0.00%
2002-12-27 0 0.650 0.580 0.680 0.650 0.650 12,000 7,800 0.6500 0.189 0.169 0.198 0.189 0.189 41,258 0.1891 -5.80%
2002-12-24 0 0.690 0.670 0.760 - - 0 0 - 0.201 0.195 0.221 - - 0 - 0.00%
2002-12-23 0 0.690 0.670 0.760 - - 0 0 - 0.201 0.195 0.221 - - 0 - 0.00%
2002-12-20 0 0.690 0.680 0.780 - - 0 0 - 0.201 0.198 0.227 - - 0 - 0.00%
2002-12-19 0 0.690 0.680 0.760 - - 0 0 - 0.201 0.198 0.221 - - 0 - 0.00%
2002-12-18 0 0.690 - 0.750 - - 0 0 - 0.201 - 0.218 - - 0 - 0.00%
2002-12-17 0 0.690 0.690 0.760 0.680 0.680 3,300 2,232 0.6764 0.201 0.201 0.221 0.198 0.198 11,346 0.1967 -9.21%
2002-12-16 0 0.760 0.680 0.770 - - 0 0 - 0.221 0.198 0.224 - - 0 - 0.00%
2002-12-13 0 0.760 - 0.760 - - 0 0 - 0.221 - 0.221 - - 0 - 0.00%
2002-12-12 0 0.760 0.700 0.760 0.760 0.760 4,000 3,040 0.7600 0.221 0.204 0.221 0.221 0.221 13,753 0.2210 0.00%
2002-12-11 0 0.760 0.690 0.760 0.750 0.770 12,000 9,040 0.7533 0.221 0.201 0.221 0.218 0.224 41,258 0.2191 10.14%
2002-12-10 0 0.690 0.690 0.740 0.690 0.690 353,000 243,570 0.6900 0.201 0.201 0.215 0.201 0.201 1,213,685 0.2007 -2.82%
2002-12-09 0 0.710 0.690 0.800 0.680 0.720 759,320 521,115 0.6863 0.207 0.201 0.233 0.198 0.209 2,610,694 0.1996 4.41%
2002-12-06 0 0.680 0.680 0.720 0.680 0.710 10,000 7,010 0.7010 0.198 0.198 0.209 0.198 0.207 34,382 0.2039 0.00%
2002-12-05 0 0.680 0.680 0.710 - - 0 0 - 0.198 0.198 0.207 - - 0 - 3.03%
2002-12-04 0 0.660 0.660 0.690 0.660 0.690 206,500 141,975 0.6875 0.192 0.192 0.201 0.192 0.201 709,988 0.2000 -4.35%
2002-12-03 0 0.690 0.690 0.750 0.690 0.690 10,000 6,900 0.6900 0.201 0.201 0.218 0.201 0.201 34,382 0.2007 0.00%
2002-12-02 0 0.690 0.650 0.690 0.690 0.690 100,000 69,000 0.6900 0.201 0.189 0.201 0.201 0.201 343,820 0.2007 0.00%
2002-11-29 0 0.690 0.640 0.700 0.640 0.690 101,000 65,190 0.6454 0.201 0.186 0.204 0.186 0.201 347,258 0.1877 6.15%
2002-11-28 0 0.650 0.650 0.700 0.650 0.660 150,000 97,600 0.6507 0.189 0.189 0.204 0.189 0.192 515,730 0.1892 -2.99%
2002-11-27 0 0.670 0.710 0.720 0.670 0.680 61,320 41,672 0.6796 0.195 0.207 0.209 0.195 0.198 210,830 0.1977 -6.94%
2002-11-26 0 0.720 0.680 0.720 0.680 0.720 186,996 129,127 0.6905 0.209 0.198 0.209 0.198 0.209 642,930 0.2008 -4.00%
2002-11-25 0 0.750 0.700 0.770 0.710 0.750 81,640 60,953 0.7466 0.218 0.204 0.224 0.207 0.218 280,695 0.2172 2.74%
2002-11-22 0 0.730 0.700 0.740 0.720 0.730 216,200 156,704 0.7248 0.212 0.204 0.215 0.209 0.212 743,339 0.2108 1.39%
2002-11-21 0 0.720 0.660 0.720 0.650 0.720 56,000 37,800 0.6750 0.209 0.192 0.209 0.189 0.209 192,539 0.1963 2.86%
2002-11-20 0 0.700 0.630 0.730 0.630 0.750 38,000 26,350 0.6934 0.204 0.183 0.212 0.183 0.218 130,652 0.2017 2.94%
2002-11-19 0 0.680 0.680 0.700 0.600 0.630 193,000 118,390 0.6134 0.198 0.198 0.204 0.175 0.183 663,573 0.1784 7.94%
2002-11-18 0 0.630 0.590 0.630 0.590 0.630 256,000 151,390 0.5914 0.183 0.172 0.183 0.172 0.183 880,179 0.1720 6.78%
2002-11-15 0 0.590 0.550 0.650 0.540 0.590 185,400 107,640 0.5806 0.172 0.160 0.189 0.157 0.172 637,442 0.1689 9.26%
2002-11-14 0 0.540 0.540 - - - 0 0 - 0.157 0.157 - - - 0 - 0.00%
2002-11-13 0 0.540 0.580 - 0.540 0.540 12,580 6,764 0.5377 0.157 0.169 - 0.157 0.157 43,253 0.1564 -6.90%
2002-11-12 0 0.580 0.580 0.600 - - 0 0 - 0.169 0.169 0.175 - - 0 - 7.41%
2002-11-11 0 0.540 0.540 - 0.540 0.540 15,000 8,100 0.5400 0.157 0.157 - 0.157 0.157 51,573 0.1571 0.00%
2002-11-08 0 0.540 0.540 - 0.540 0.540 15,000 8,100 0.5400 0.157 0.157 - 0.157 0.157 51,573 0.1571 0.00%
2002-11-07 0 0.540 0.540 - 0.520 0.540 1,623,310 860,535 0.5301 0.157 0.157 - 0.151 0.157 5,581,264 0.1542 3.85%
2002-11-06 0 0.520 0.520 - 0.520 0.540 501,980 270,990 0.5398 0.151 0.151 - 0.151 0.157 1,725,908 0.1570 -5.45%
2002-11-05 0 0.550 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2002-11-04 0 0.550 0.550 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-11-01 0 0.550 0.550 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-10-31 0 0.550 0.550 - 0.550 0.550 46,000 25,300 0.5500 0.160 0.160 - 0.160 0.160 158,157 0.1600 -1.79%
2002-10-30 0 0.560 0.560 0.580 0.550 0.550 650,750 357,905 0.5500 0.163 0.163 0.169 0.160 0.160 2,237,409 0.1600 -3.45%
2002-10-29 0 0.580 0.580 0.610 0.580 0.590 1,847,000 1,068,300 0.5784 0.169 0.169 0.177 0.169 0.172 6,350,355 0.1682 -1.69%
2002-10-28 0 0.590 0.570 0.620 0.570 0.590 730,200 417,306 0.5715 0.172 0.166 0.180 0.166 0.172 2,510,574 0.1662 3.51%
2002-10-25 0 0.570 0.530 0.600 0.570 0.570 680,000 387,600 0.5700 0.166 0.154 0.175 0.166 0.166 2,337,976 0.1658 -5.00%
2002-10-24 0 0.600 - 0.600 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2002-10-23 0 0.600 - 0.600 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2002-10-22 0 0.600 - 0.600 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2002-10-21 0 0.600 - 0.600 - - 0 0 - 0.175 - 0.175 - - 0 - 0.00%
2002-10-18 0 0.600 0.600 0.620 - - 0 0 - 0.175 0.175 0.180 - - 0 - 9.09%
2002-10-17 0 0.550 0.550 0.560 0.520 0.530 70,000 36,800 0.5257 0.160 0.160 0.163 0.151 0.154 240,674 0.1529 -1.79%
2002-10-16 0 0.560 0.500 0.600 - - 0 0 - 0.163 0.145 0.175 - - 0 - 0.00%
2002-10-15 0 0.560 0.490 0.560 - - 0 0 - 0.163 0.143 0.163 - - 0 - -3.45%
2002-10-11 0 0.580 0.580 0.590 0.510 0.530 36,680 19,040 0.5191 0.169 0.169 0.172 0.148 0.154 126,113 0.1510 16.00%
2002-10-10 0 0.500 0.580 0.600 0.490 0.500 83,560 41,478 0.4964 0.145 0.169 0.175 0.143 0.145 287,296 0.1444 -13.79%
2002-10-09 0 0.580 0.540 0.580 0.580 0.580 10,000 5,800 0.5800 0.169 0.157 0.169 0.169 0.169 34,382 0.1687 -1.69%
2002-10-08 0 0.590 0.530 0.600 0.590 0.590 18,000 10,620 0.5900 0.172 0.154 0.175 0.172 0.172 61,888 0.1716 -1.67%
2002-10-07 0 0.600 0.520 0.620 0.600 0.600 11,000 6,600 0.6000 0.175 0.151 0.180 0.175 0.175 37,820 0.1745 1.69%
2002-10-04 0 0.590 0.520 0.600 - - 0 0 - 0.172 0.151 0.175 - - 0 - 0.00%
2002-10-03 0 0.590 0.590 0.600 - - 0 0 - 0.172 0.172 0.175 - - 0 - 9.26%
2002-10-02 0 0.540 - 0.620 - - 0 0 - 0.157 - 0.180 - - 0 - 0.00%
2002-09-30 0 0.540 0.540 0.620 0.540 0.540 6,750 3,623 0.5367 0.157 0.157 0.180 0.157 0.157 23,208 0.1561 -10.00%
2002-09-27 0 0.600 0.600 0.630 0.600 0.600 10,000 6,000 0.6000 0.175 0.175 0.183 0.175 0.175 34,382 0.1745 -6.25%
2002-09-26 0 0.640 0.640 0.650 0.600 0.610 19,240 11,554 0.6005 0.186 0.186 0.189 0.175 0.177 66,151 0.1747 -3.03%
2002-09-25 0 0.660 0.660 0.680 - - 0 0 - 0.192 0.192 0.198 - - 0 - 10.00%
2002-09-24 0 0.600 0.600 0.690 0.600 0.640 11,000 6,840 0.6218 0.175 0.175 0.201 0.175 0.186 37,820 0.1809 -4.76%
2002-09-23 0 0.630 0.680 0.700 - - 0 0 - 0.183 0.198 0.204 - - 0 - 0.00%
2002-09-20 0 0.630 0.630 0.690 0.630 0.630 53,000 33,390 0.6300 0.183 0.183 0.201 0.183 0.183 182,225 0.1832 -7.35%
2002-09-19 0 0.680 0.620 0.680 - - 0 0 - 0.198 0.180 0.198 - - 0 - -2.86%
2002-09-18 0 0.700 0.650 0.700 0.600 0.700 189,000 123,400 0.6529 0.204 0.189 0.204 0.175 0.204 649,820 0.1899 16.67%
2002-09-17 0 0.600 0.600 0.680 0.600 0.600 18,000 10,800 0.6000 0.175 0.175 0.198 0.175 0.175 61,888 0.1745 -11.76%
2002-09-16 0 0.680 - 0.680 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2002-09-13 0 0.680 - 0.710 0.680 0.710 30,000 21,000 0.7000 0.198 - 0.207 0.198 0.207 103,146 0.2036 -9.33%
2002-09-12 0 0.750 0.670 0.750 - - 0 0 - 0.218 0.195 0.218 - - 0 - 0.00%
2002-09-11 0 0.750 - 0.780 - - 0 0 - 0.218 - 0.227 - - 0 - 0.00%
2002-09-10 0 0.750 - 0.790 - - 0 0 - 0.218 - 0.230 - - 0 - 0.00%
2002-09-09 0 0.750 - 0.770 - - 0 0 - 0.218 - 0.224 - - 0 - 0.00%
2002-09-06 0 0.750 0.660 0.750 - - 0 0 - 0.218 0.192 0.218 - - 0 - -1.32%
2002-09-05 0 0.760 - 0.770 - - 0 0 - 0.221 - 0.224 - - 0 - 0.00%
2002-09-04 0 0.760 - 0.770 - - 0 0 - 0.221 - 0.224 - - 0 - 0.00%
2002-09-03 0 0.760 - 0.780 - - 0 0 - 0.221 - 0.227 - - 0 - 0.00%
2002-09-02 0 0.760 0.760 0.780 - - 0 0 - 0.221 0.221 0.227 - - 0 - 2.70%
2002-08-30 0 0.740 0.660 0.740 0.660 0.750 40,000 28,450 0.7113 0.215 0.192 0.215 0.192 0.218 137,528 0.2069 5.71%
2002-08-29 0 0.700 0.660 0.700 - - 0 0 - 0.204 0.192 0.204 - - 0 - -4.11%
2002-08-28 0 0.730 0.680 0.730 0.680 0.740 60,000 43,800 0.7300 0.212 0.198 0.212 0.198 0.215 206,292 0.2123 -3.95%
2002-08-27 0 0.760 0.690 0.800 0.680 0.760 400,000 294,000 0.7350 0.221 0.201 0.233 0.198 0.221 1,375,280 0.2138 -2.56%
2002-08-26 0 0.780 - 0.790 - - 0 0 - 0.227 - 0.230 - - 0 - 0.00%
2002-08-23 0 0.780 0.700 0.780 - - 0 0 - 0.227 0.204 0.227 - - 0 - 0.00%
2002-08-22 0 0.780 0.780 0.800 - - 0 0 - 0.227 0.227 0.233 - - 0 - 11.43%
2002-08-21 0 0.700 0.700 0.850 0.700 0.700 10,000 7,000 0.7000 0.204 0.204 0.247 0.204 0.204 34,382 0.2036 -10.26%
2002-08-20 0 0.780 0.750 0.780 0.730 0.780 14,000 10,530 0.7521 0.227 0.218 0.227 0.212 0.227 48,135 0.2188 -2.50%
2002-08-19 0 0.800 0.720 0.830 - - 0 0 - 0.233 0.209 0.241 - - 0 - 0.00%
2002-08-16 0 0.800 0.730 0.820 - - 600 420 0.7000 0.233 0.212 0.238 - - 2,063 0.2036 0.00%
2002-08-15 0 0.800 0.800 0.830 0.740 0.740 10,000 7,400 0.7400 0.233 0.233 0.241 0.215 0.215 34,382 0.2152 -3.61%
2002-08-14 0 0.830 0.830 0.850 0.740 0.740 100,300 81,565 0.8132 0.241 0.241 0.247 0.215 0.215 344,851 0.2365 1.22%
2002-08-13 0 0.820 - 0.850 - - 0 0 - 0.238 - 0.247 - - 0 - 0.00%
2002-08-12 0 0.820 - 0.820 - - 0 0 - 0.238 - 0.238 - - 0 - -2.38%
2002-08-09 0 0.840 - 0.850 - - 240 180 0.7500 0.244 - 0.247 - - 825 0.2181 0.00%
2002-08-08 0 0.840 - 0.840 - - 0 0 - 0.244 - 0.244 - - 0 - -1.18%
2002-08-07 0 0.850 - 0.860 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
2002-08-06 0 0.850 - 0.850 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2002-08-05 0 0.850 - 0.860 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
2002-08-02 0 0.850 - 0.850 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2002-08-01 0 0.850 - 0.860 - - 0 0 - 0.247 - 0.250 - - 0 - 0.00%
2002-07-31 0 0.850 - 0.860 0.850 0.850 150,000 127,500 0.8500 0.247 - 0.250 0.247 0.247 515,730 0.2472 -1.16%
2002-07-30 0 0.860 - 0.860 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2002-07-29 0 0.860 0.860 0.880 - - 0 0 - 0.250 0.250 0.256 - - 0 - 3.61%
2002-07-26 0 0.830 - 0.880 - - 0 0 - 0.241 - 0.256 - - 0 - 0.00%
2002-07-25 0 0.830 - 0.830 0.820 0.830 150,000 123,010 0.8201 0.241 - 0.241 0.238 0.241 515,730 0.2385 6.41%
2002-07-24 0 0.780 - 0.830 - - 0 0 - 0.227 - 0.241 - - 0 - 0.00%
2002-07-23 0 0.780 0.780 0.800 0.730 0.730 17,460 12,723 0.7287 0.227 0.227 0.233 0.212 0.212 60,031 0.2119 9.86%
2002-07-22 0 0.710 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2002-07-19 0 0.710 0.710 0.820 0.710 0.710 1,000 710 0.7100 0.207 0.207 0.238 0.207 0.207 3,438 0.2065 -8.97%
2002-07-18 0 0.780 0.710 0.830 0.780 0.780 10,000 7,800 0.7800 0.227 0.207 0.241 0.227 0.227 34,382 0.2269 -1.27%
2002-07-17 0 0.790 - 0.830 - - 0 0 - 0.230 - 0.241 - - 0 - 0.00%
2002-07-16 0 0.790 - 0.820 - - 0 0 - 0.230 - 0.238 - - 0 - 0.00%
2002-07-15 0 0.790 0.670 0.790 - - 0 0 - 0.230 0.195 0.230 - - 0 - 0.00%
2002-07-12 0 0.790 - 0.830 - - 400 288 0.7200 0.230 - 0.241 - - 1,375 0.2094 0.00%
2002-07-11 0 0.790 0.750 0.830 0.780 0.790 22,000 17,360 0.7891 0.230 0.218 0.241 0.227 0.230 75,640 0.2295 8.22%
2002-07-10 0 0.730 0.730 0.830 0.720 0.800 55,000 43,600 0.7927 0.212 0.212 0.241 0.209 0.233 189,101 0.2306 -8.75%
2002-07-09 0 0.800 0.740 0.800 0.800 0.800 20,000 16,000 0.8000 0.233 0.215 0.233 0.233 0.233 68,764 0.2327 8.11%
2002-07-08 0 0.740 0.740 0.800 0.700 0.700 20,000 14,000 0.7000 0.215 0.215 0.233 0.204 0.204 68,764 0.2036 0.00%
2002-07-05 0 0.740 - 0.740 0.740 0.800 180,000 140,400 0.7800 0.215 - 0.215 0.215 0.233 618,876 0.2269 -9.76%
2002-07-04 0 0.820 0.750 - 0.820 0.820 3,300 2,676 0.8109 0.238 0.218 - 0.238 0.238 11,346 0.2359 0.00%
2002-07-03 0 0.820 0.760 - 0.820 0.820 20,000 16,400 0.8200 0.238 0.221 - 0.238 0.238 68,764 0.2385 0.00%
2002-07-02 0 0.820 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2002-06-28 0 0.820 - - 0.820 0.820 12,000 9,840 0.8200 0.238 - - 0.238 0.238 41,258 0.2385 -3.53%
2002-06-27 0 0.850 - 0.850 - - 0 0 - 0.247 - 0.247 - - 0 - 0.00%
2002-06-26 0 0.850 0.820 0.870 0.850 0.850 20,000 17,000 0.8500 0.247 0.238 0.253 0.247 0.247 68,764 0.2472 0.00%
2002-06-25 0 0.850 0.850 0.920 0.850 0.850 8,000 6,800 0.8500 0.247 0.247 0.268 0.247 0.247 27,506 0.2472 -1.16%
2002-06-24 0 0.860 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2002-06-21 0 0.860 0.860 0.900 - - 0 0 - 0.250 0.250 0.262 - - 0 - 0.00%
2002-06-20 0 0.860 0.800 - - - 25,000 20,000 0.8000 0.250 0.233 - - - 85,955 0.2327 0.00%
2002-06-19 0 0.860 0.860 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
2002-06-18 0 0.860 0.860 - - - 0 0 - 0.250 0.250 - - - 0 - 1.18%
2002-06-17 0 0.850 0.810 - - - 0 0 - 0.247 0.236 - - - 0 - 0.00%
2002-06-14 0 0.850 0.830 - - - 0 0 - 0.247 0.241 - - - 0 - 0.00%
2002-06-13 0 0.850 0.850 0.950 0.830 0.850 40,000 33,760 0.8440 0.247 0.247 0.276 0.241 0.247 137,528 0.2455 -4.49%
2002-06-12 0 0.890 0.830 0.950 - - 0 0 - 0.259 0.241 0.276 - - 0 - 0.00%
2002-06-11 0 0.890 0.840 0.950 - - 0 0 - 0.259 0.244 0.276 - - 0 - 0.00%
2002-06-10 0 0.890 0.830 0.910 - - 0 0 - 0.259 0.241 0.265 - - 0 - 0.00%
2002-06-07 0 0.890 0.830 0.950 - - 0 0 - 0.259 0.241 0.276 - - 0 - 0.00%
2002-06-06 0 0.890 0.860 0.950 - - 0 0 - 0.259 0.250 0.276 - - 0 - 0.00%
2002-06-05 0 0.890 0.830 0.900 - - 0 0 - 0.259 0.241 0.262 - - 0 - 0.00%
2002-06-04 0 0.890 0.850 0.950 - - 0 0 - 0.259 0.247 0.276 - - 0 - 0.00%
2002-06-03 0 0.890 0.850 0.950 - - 0 0 - 0.259 0.247 0.276 - - 0 - 0.00%
2002-05-31 0 0.890 0.880 0.950 - - 0 0 - 0.259 0.256 0.276 - - 0 - 0.00%
2002-05-30 0 0.890 0.890 0.950 0.890 0.900 21,300 19,095 0.8965 0.259 0.259 0.276 0.259 0.262 73,234 0.2607 -3.26%
2002-05-29 0 0.920 0.890 0.950 - - 0 0 - 0.268 0.259 0.276 - - 0 - 0.00%
2002-05-28 0 0.920 0.920 0.970 0.920 0.950 10,000 9,440 0.9440 0.268 0.268 0.282 0.268 0.276 34,382 0.2746 -6.12%
2002-05-27 0 0.980 - - - - 0 0 - 0.285 - - - - 0 - 0.00%
2002-05-24 0 0.980 - 0.980 - - 0 0 - 0.285 - 0.285 - - 0 - 0.00%
2002-05-23 0 0.980 0.910 0.980 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2002-05-22 0 0.980 0.910 0.980 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2002-05-21 0 0.980 0.920 0.980 - - 0 0 - 0.285 0.268 0.285 - - 0 - 0.00%
2002-05-17 0 0.980 0.920 - - - 0 0 - 0.285 0.268 - - - 0 - 0.00%
2002-05-16 0 0.980 0.960 1.000 0.980 1.000 400,800 394,442 0.9841 0.285 0.279 0.291 0.285 0.291 1,378,031 0.2862 -1.01%
2002-05-15 0 0.990 0.980 1.000 0.980 0.990 397,000 391,120 0.9852 0.288 0.285 0.291 0.285 0.288 1,364,965 0.2865 0.00%
2002-05-14 0 0.990 0.980 1.000 0.980 1.000 1,021,960 1,010,502 0.9888 0.288 0.285 0.291 0.285 0.291 3,513,703 0.2876 0.00%
2002-05-13 0 0.990 0.950 0.990 0.920 1.000 447,000 434,740 0.9726 0.288 0.276 0.288 0.268 0.291 1,536,875 0.2829 0.00%
2002-05-10 0 0.990 0.980 1.000 0.980 1.030 817,000 818,670 1.0020 0.288 0.285 0.291 0.285 0.300 2,809,009 0.2914 -1.00%
2002-05-09 0 1.000 1.000 - 1.000 1.000 3,000 3,000 1.0000 0.291 0.291 - 0.291 0.291 10,315 0.2908 3.09%
2002-05-08 0 0.970 0.970 - 0.960 0.960 100,000 96,000 0.9600 0.282 0.282 - 0.279 0.279 343,820 0.2792 2.11%
2002-05-07 0 0.950 0.870 0.970 - - 0 0 - 0.276 0.253 0.282 - - 0 - 0.00%
2002-05-06 0 0.950 0.900 0.980 0.860 0.950 167,000 149,080 0.8927 0.276 0.262 0.285 0.250 0.276 574,179 0.2596 1.06%
2002-05-03 0 0.940 0.920 0.940 0.900 0.950 140,000 128,600 0.9186 0.273 0.268 0.273 0.262 0.276 481,348 0.2672 1.08%
2002-05-02 0 0.930 0.900 0.950 0.900 0.930 66,000 60,700 0.9197 0.270 0.262 0.276 0.262 0.270 226,921 0.2675 6.90%
2002-04-30 0 0.870 0.870 0.930 0.860 0.860 50,000 43,000 0.8600 0.253 0.253 0.270 0.250 0.250 171,910 0.2501 4.82%
2002-04-29 0 0.830 0.820 0.910 - - 0 0 - 0.241 0.238 0.265 - - 0 - 0.00%
2002-04-26 0 0.830 0.830 0.900 0.830 0.830 2,200 1,816 0.8255 0.241 0.241 0.262 0.241 0.241 7,564 0.2401 0.00%
2002-04-25 0 0.830 0.830 0.930 0.830 0.830 1,000 830 0.8300 0.241 0.241 0.270 0.241 0.241 3,438 0.2414 -2.35%
2002-04-24 0 0.850 0.850 0.880 - - 0 0 - 0.247 0.247 0.256 - - 0 - 0.00%
2002-04-23 0 0.850 0.850 0.860 0.850 0.850 16,000 13,600 0.8500 0.247 0.247 0.250 0.247 0.247 55,011 0.2472 0.00%
2002-04-22 0 0.850 0.850 0.920 0.850 0.850 14,600 12,386 0.8484 0.247 0.247 0.268 0.247 0.247 50,198 0.2467 -5.56%
2002-04-19 0 0.900 0.860 0.930 - - 0 0 - 0.262 0.250 0.270 - - 0 - 0.00%
2002-04-18 0 0.900 0.860 0.940 - - 0 0 - 0.262 0.250 0.273 - - 0 - 0.00%
2002-04-17 0 0.900 0.900 0.910 0.900 0.900 46,980 42,143 0.8970 0.262 0.262 0.265 0.262 0.262 161,527 0.2609 8.43%
2002-04-16 0 0.830 0.830 0.910 0.820 0.820 10,000 8,200 0.8200 0.241 0.241 0.265 0.238 0.238 34,382 0.2385 0.00%
2002-04-15 0 0.830 0.830 0.850 - - 0 0 - 0.241 0.241 0.247 - - 0 - 1.22%
2002-04-12 0 0.820 0.820 0.920 0.820 0.840 15,000 12,500 0.8333 0.238 0.238 0.268 0.238 0.244 51,573 0.2424 -10.87%
2002-04-11 0 0.920 0.840 - - - 0 0 - 0.268 0.244 - - - 0 - 0.00%
2002-04-10 0 0.920 0.840 0.960 - - 0 0 - 0.268 0.244 0.279 - - 0 - 0.00%
2002-04-09 0 0.920 0.860 0.960 - - 0 0 - 0.268 0.250 0.279 - - 0 - 0.00%
2002-04-08 0 0.920 0.850 0.920 - - 0 0 - 0.268 0.247 0.268 - - 0 - 0.00%
2002-04-04 0 0.920 0.920 0.950 0.920 0.920 16,500 15,160 0.9188 0.268 0.268 0.276 0.268 0.268 56,730 0.2672 -3.16%
2002-04-03 0 0.950 0.850 - - - 0 0 - 0.276 0.247 - - - 0 - 0.00%
2002-04-02 0 0.950 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2002-03-28 0 0.950 0.820 0.950 0.950 0.950 182,000 172,900 0.9500 0.276 0.238 0.276 0.276 0.276 625,752 0.2763 4.40%
2002-03-27 0 0.910 0.910 0.940 0.900 0.900 6,000 5,400 0.9000 0.265 0.265 0.273 0.262 0.262 20,629 0.2618 0.00%
2002-03-26 0 0.910 0.850 0.950 - - 0 0 - 0.265 0.247 0.276 - - 0 - 0.00%
2002-03-25 0 0.910 0.850 0.950 0.910 0.910 11,880 10,723 0.9026 0.265 0.247 0.276 0.265 0.265 40,846 0.2625 0.00%
2002-03-22 0 0.910 0.880 - 0.840 0.910 136,320 120,680 0.8853 0.265 0.256 - 0.244 0.265 468,695 0.2575 9.64%
2002-03-21 0 0.830 0.800 0.910 0.800 0.830 17,880 14,449 0.8081 0.241 0.233 0.265 0.233 0.241 61,475 0.2350 0.00%
2002-03-20 0 0.830 0.830 0.910 - - 0 0 - 0.241 0.241 0.265 - - 0 - 1.22%
2002-03-19 0 0.820 0.820 0.950 0.820 0.820 3,300 2,694 0.8164 0.238 0.238 0.276 0.238 0.238 11,346 0.2374 -8.89%
2002-03-18 0 0.900 0.900 0.940 0.820 0.900 40,000 35,360 0.8840 0.262 0.262 0.273 0.238 0.262 137,528 0.2571 0.00%
2002-03-15 0 0.900 0.900 0.950 0.900 0.900 220,000 198,000 0.9000 0.262 0.262 0.276 0.262 0.262 756,404 0.2618 0.00%
2002-03-14 0 0.900 0.820 0.900 - - 0 0 - 0.262 0.238 0.262 - - 0 - 0.00%
2002-03-13 0 0.900 0.820 0.910 - - 0 0 - 0.262 0.238 0.265 - - 0 - 0.00%
2002-03-12 0 0.900 0.830 0.930 - - 0 0 - 0.262 0.241 0.270 - - 0 - 0.00%
2002-03-11 0 0.900 0.870 0.930 0.900 0.900 30,000 27,000 0.9000 0.262 0.253 0.270 0.262 0.262 103,146 0.2618 0.00%
2002-03-08 0 0.900 0.830 0.900 0.870 0.900 190,000 167,400 0.8811 0.262 0.241 0.262 0.253 0.262 653,258 0.2563 0.00%
2002-03-07 0 0.900 0.870 - - - 0 0 - 0.262 0.253 - - - 0 - 0.00%
2002-03-06 0 0.900 0.880 0.940 0.880 0.900 48,000 42,640 0.8883 0.262 0.256 0.273 0.256 0.262 165,034 0.2584 2.27%
2002-03-05 0 0.880 0.880 - 0.810 0.810 3,960 3,169 0.8003 0.256 0.256 - 0.236 0.236 13,615 0.2328 3.53%
2002-03-04 0 0.850 0.860 0.880 0.820 0.820 27,960 22,889 0.8186 0.247 0.250 0.256 0.238 0.238 96,132 0.2381 7.59%
2002-03-01 0 0.790 0.870 - 0.790 0.790 10,000 7,900 0.7900 0.230 0.253 - 0.230 0.230 34,382 0.2298 -5.95%
2002-02-28 0 0.840 0.820 - - - 0 0 - 0.244 0.238 - - - 0 - 0.00%
2002-02-27 0 0.840 0.840 0.970 0.840 0.910 10,600 9,352 0.8823 0.244 0.244 0.282 0.244 0.265 36,445 0.2566 -7.69%
2002-02-26 0 0.910 0.910 - 0.870 0.870 2,000 1,740 0.8700 0.265 0.265 - 0.253 0.253 6,876 0.2530 2.25%
2002-02-25 0 0.890 0.890 1.020 0.890 0.890 5,000 4,450 0.8900 0.259 0.259 0.297 0.259 0.259 17,191 0.2589 -4.30%
2002-02-22 0 0.930 0.930 1.050 0.930 0.930 1,056 979 0.9271 0.270 0.270 0.305 0.270 0.270 3,631 0.2696 -7.00%
2002-02-21 0 1.000 1.000 1.050 0.970 0.970 10,000 9,700 0.9700 0.291 0.291 0.305 0.282 0.282 34,382 0.2821 -2.91%
2002-02-20 0 1.030 0.970 1.050 - - 0 0 - 0.300 0.282 0.305 - - 0 - 0.00%
2002-02-19 0 1.030 0.980 1.050 - - 0 0 - 0.300 0.285 0.305 - - 0 - 0.00%
2002-02-18 0 1.030 - 1.050 - - 0 0 - 0.300 - 0.305 - - 0 - 0.00%
2002-02-15 0 1.030 - 1.030 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2002-02-11 0 1.030 - 1.030 - - 660 647 0.9803 0.300 - 0.300 - - 2,269 0.2851 -0.96%
2002-02-08 0 1.040 - 1.040 - - 0 0 - 0.302 - 0.302 - - 0 - 0.00%
2002-02-07 0 1.040 - 1.040 - - 0 0 - 0.302 - 0.302 - - 0 - 0.00%
2002-02-06 0 1.040 0.980 1.040 1.040 1.060 188,000 196,720 1.0464 0.302 0.285 0.302 0.302 0.308 646,382 0.3043 -1.89%
2002-02-05 0 1.060 1.060 1.080 1.000 1.000 1,320,000 1,320,000 1.0000 0.308 0.308 0.314 0.291 0.291 4,538,424 0.2908 6.00%
2002-02-04 0 1.000 - 1.000 1.000 1.000 70,000 70,000 1.0000 0.291 - 0.291 0.291 0.291 240,674 0.2908 0.00%
2002-02-01 0 1.000 - 1.050 - - 0 0 - 0.291 - 0.305 - - 0 - 0.00%
2002-01-31 0 1.000 1.000 1.020 1.000 1.000 446,000 446,000 1.0000 0.291 0.291 0.297 0.291 0.291 1,533,437 0.2908 -0.99%
2002-01-30 0 1.010 - 1.030 - - 0 0 - 0.294 - 0.300 - - 0 - 0.00%
2002-01-29 0 1.010 - 1.010 - - 0 0 - 0.294 - 0.294 - - 0 - -0.98%
2002-01-28 0 1.020 - 1.020 - - 0 0 - 0.297 - 0.297 - - 0 - 0.00%
2002-01-25 0 1.020 1.020 1.030 0.950 1.020 17,560 17,543 0.9990 0.297 0.297 0.300 0.276 0.297 60,375 0.2906 7.37%
2002-01-24 0 0.950 0.950 1.020 0.950 0.950 6,640 6,276 0.9452 0.276 0.276 0.297 0.276 0.276 22,830 0.2749 -9.52%
2002-01-23 0 1.050 - 1.050 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2002-01-22 0 1.050 - 1.050 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2002-01-21 0 1.050 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2002-01-18 0 1.050 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
2002-01-17 0 1.050 1.000 1.190 - - 0 0 - 0.305 0.291 0.346 - - 0 - 0.00%
2002-01-16 0 1.050 0.970 - 1.040 1.050 135,000 141,450 1.0478 0.305 0.282 - 0.302 0.305 464,157 0.3047 0.00%
2002-01-15 0 1.050 1.050 1.080 1.000 1.050 235,000 246,550 1.0491 0.305 0.305 0.314 0.291 0.305 807,977 0.3051 0.00%
2002-01-14 0 1.050 1.050 1.100 1.000 1.050 40,000 41,000 1.0250 0.305 0.305 0.320 0.291 0.305 137,528 0.2981 0.00%
2002-01-11 0 1.050 1.050 1.100 1.000 1.000 4,000 4,000 1.0000 0.305 0.305 0.320 0.291 0.291 13,753 0.2908 0.00%
2002-01-10 0 1.050 1.000 1.200 - - 0 0 - 0.305 0.291 0.349 - - 0 - 0.00%
2002-01-09 0 1.050 0.950 1.100 1.050 1.050 50,000 52,500 1.0500 0.305 0.276 0.320 0.305 0.305 171,910 0.3054 -5.41%
2002-01-08 0 1.110 0.930 1.110 1.000 1.120 50,000 51,930 1.0386 0.323 0.270 0.323 0.291 0.326 171,910 0.3021 5.71%
2002-01-07 0 1.050 1.000 1.080 0.950 1.060 39,908 40,614 1.0177 0.305 0.291 0.314 0.276 0.308 137,212 0.2960 1.94%
2002-01-04 0 1.030 0.970 1.100 1.020 1.030 9,000 9,230 1.0256 0.300 0.282 0.320 0.297 0.300 30,944 0.2983 7.29%
2002-01-03 0 0.960 0.960 1.030 0.950 1.030 16,000 15,280 0.9550 0.279 0.279 0.300 0.276 0.300 55,011 0.2778 3.23%
2002-01-02 0 0.930 0.930 1.050 0.930 0.930 33,000 30,690 0.9300 0.270 0.270 0.305 0.270 0.270 113,461 0.2705 -7.00%
2001-12-31 0 1.000 0.950 1.040 - - 0 0 - 0.291 0.276 0.302 - - 0 - 0.00%
2001-12-28 0 1.000 0.950 1.010 0.950 1.000 172,120 171,408 0.9959 0.291 0.276 0.294 0.276 0.291 591,783 0.2896 5.26%
2001-12-27 0 0.950 0.950 1.000 - - 1,404 1,276 0.9088 0.276 0.276 0.291 - - 4,827 0.2643 1.06%
2001-12-24 0 0.940 0.880 0.990 0.940 0.940 10,000 9,400 0.9400 0.273 0.256 0.288 0.273 0.273 34,382 0.2734 9.30%
2001-12-21 0 0.860 0.860 0.970 0.860 0.860 3,000 2,580 0.8600 0.250 0.250 0.282 0.250 0.250 10,315 0.2501 -7.53%
2001-12-20 0 0.930 0.890 0.950 0.910 0.930 81,000 75,310 0.9298 0.270 0.259 0.276 0.265 0.270 278,494 0.2704 0.00%
2001-12-19 0 0.930 0.890 0.930 0.930 0.930 16,250 15,040 0.9255 0.270 0.259 0.270 0.270 0.270 55,871 0.2692 5.68%
2001-12-18 0 0.880 0.880 0.950 0.850 0.880 120,000 103,860 0.8655 0.256 0.256 0.276 0.247 0.256 412,584 0.2517 -2.22%
2001-12-17 0 0.900 0.820 - - - 0 0 - 0.262 0.238 - - - 0 - 0.00%
2001-12-14 0 0.900 0.900 - 0.850 0.850 22,000 18,700 0.8500 0.262 0.262 - 0.247 0.247 75,640 0.2472 3.45%
2001-12-13 0 0.870 0.870 - - - 0 0 - 0.253 0.253 - - - 0 - 6.10%
2001-12-12 0 0.820 0.820 - 0.820 0.820 3,300 2,694 0.8164 0.238 0.238 - 0.238 0.238 11,346 0.2374 -7.87%
2001-12-11 0 0.890 0.830 - - - 0 0 - 0.259 0.241 - - - 0 - 0.00%
2001-12-10 0 0.890 0.820 0.890 - - 0 0 - 0.259 0.238 0.259 - - 0 - 0.00%
2001-12-07 0 0.890 0.830 - - - 0 0 - 0.259 0.241 - - - 0 - 0.00%
2001-12-06 0 0.890 0.890 - 0.830 0.830 2,000 1,660 0.8300 0.259 0.259 - 0.241 0.241 6,876 0.2414 3.49%
2001-12-05 0 0.860 0.830 - - - 0 0 - 0.250 0.241 - - - 0 - 0.00%
2001-12-04 0 0.860 0.800 0.860 0.860 0.860 26,000 22,360 0.8600 0.250 0.233 0.250 0.250 0.250 89,393 0.2501 2.38%
2001-12-03 0 0.840 0.840 0.900 0.840 0.840 1,000 840 0.8400 0.244 0.244 0.262 0.244 0.244 3,438 0.2443 -2.33%
2001-11-30 0 0.860 0.780 0.860 - - 0 0 - 0.250 0.227 0.250 - - 0 - -1.15%
2001-11-29 0 0.870 0.800 0.890 - - 0 0 - 0.253 0.233 0.259 - - 0 - 0.00%
2001-11-28 0 0.870 0.850 0.870 - - 0 0 - 0.253 0.247 0.253 - - 0 - -1.14%
2001-11-27 0 0.880 0.800 0.880 - - 0 0 - 0.256 0.233 0.256 - - 0 - -2.22%
2001-11-26 0 0.900 0.880 0.900 - - 0 0 - 0.262 0.256 0.262 - - 0 - -1.10%
2001-11-23 0 0.910 0.870 0.920 - - 920 745 0.8098 0.265 0.253 0.268 - - 3,163 0.2355 0.00%
2001-11-22 0 0.910 0.910 1.000 0.800 1.000 6,280 5,332 0.8490 0.265 0.265 0.291 0.233 0.291 21,592 0.2469 5.81%
2001-11-21 0 0.860 0.860 0.930 0.860 0.860 7,000 6,020 0.8600 0.250 0.250 0.270 0.250 0.250 24,067 0.2501 -3.37%
2001-11-20 0 0.890 0.860 0.940 0.860 0.900 119,300 105,726 0.8862 0.259 0.250 0.273 0.250 0.262 410,177 0.2578 1.14%
2001-11-19 0 0.880 0.850 0.890 - - 0 0 - 0.256 0.247 0.259 - - 0 - 0.00%
2001-11-16 0 0.880 0.850 0.880 0.850 0.880 250,000 214,000 0.8560 0.256 0.247 0.256 0.247 0.256 859,550 0.2490 3.53%
2001-11-15 0 0.850 0.830 0.880 0.830 0.850 200,000 168,000 0.8400 0.247 0.241 0.256 0.241 0.247 687,640 0.2443 0.00%
2001-11-14 0 0.850 0.850 0.930 0.850 0.850 45,000 38,250 0.8500 0.247 0.247 0.270 0.247 0.247 154,719 0.2472 4.94%
2001-11-13 0 0.810 0.810 - 0.810 0.810 20,000 16,200 0.8100 0.236 0.236 - 0.236 0.236 68,764 0.2356 -7.95%
2001-11-12 0 0.880 0.800 - - - 0 0 - 0.256 0.233 - - - 0 - 0.00%
2001-11-09 0 0.880 0.800 - - - 0 0 - 0.256 0.233 - - - 0 - 0.00%
2001-11-08 0 0.880 0.860 0.950 0.880 0.880 30,000 26,400 0.8800 0.256 0.250 0.276 0.256 0.256 103,146 0.2559 0.00%
2001-11-07 0 0.880 0.800 - - - 0 0 - 0.256 0.233 - - - 0 - 0.00%
2001-11-06 0 0.880 0.880 - 0.880 0.880 75,000 66,800 0.8907 0.256 0.256 - 0.256 0.256 257,865 0.2591 3.53%
2001-11-05 0 0.850 0.850 0.920 0.850 0.850 15,000 12,750 0.8500 0.247 0.247 0.268 0.247 0.247 51,573 0.2472 -5.56%
2001-11-02 0 0.900 0.900 0.920 0.900 0.950 106,000 97,900 0.9236 0.262 0.262 0.268 0.262 0.276 364,449 0.2686 -10.00%
2001-11-01 1 1.000 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
2001-10-31 1 1.000 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
2001-10-30 0 1.000 - 1.030 0.960 1.000 25,000 24,400 0.9760 0.291 - 0.300 0.279 0.291 85,955 0.2839 8.70%
2001-10-29 0 0.920 0.840 0.950 - - 0 0 - 0.268 0.244 0.276 - - 0 - 0.00%
2001-10-26 0 0.920 - 1.000 - - 0 0 - 0.268 - 0.291 - - 0 - 0.00%
2001-10-24 0 0.920 - 0.920 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2001-10-23 0 0.920 - 0.920 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2001-10-22 0 0.920 - 0.920 - - 0 0 - 0.268 - 0.268 - - 0 - 0.00%
2001-10-19 0 0.920 0.920 0.950 - - 0 0 - 0.268 0.268 0.276 - - 0 - 4.55%
2001-10-18 0 0.880 0.880 0.930 0.800 0.800 115,000 92,000 0.8000 0.256 0.256 0.270 0.233 0.233 395,393 0.2327 2.33%
2001-10-17 0 0.860 0.830 0.900 0.820 0.870 160,000 134,200 0.8388 0.250 0.241 0.262 0.238 0.253 550,112 0.2440 -5.49%
2001-10-16 0 0.910 0.810 0.920 0.910 0.910 150,000 136,500 0.9100 0.265 0.236 0.268 0.265 0.265 515,730 0.2647 2.25%
2001-10-15 0 0.890 0.800 0.900 0.890 0.950 90,000 82,500 0.9167 0.259 0.233 0.262 0.259 0.276 309,438 0.2666 -3.26%
2001-10-12 0 0.920 - 0.950 - - 0 0 - 0.268 - 0.276 - - 0 - 0.00%
2001-10-11 0 0.920 0.820 1.000 0.910 0.920 150,000 137,000 0.9133 0.268 0.238 0.291 0.265 0.268 515,730 0.2656 4.55%
2001-10-10 0 0.880 0.880 0.900 0.830 0.880 90,000 78,350 0.8706 0.256 0.256 0.262 0.241 0.256 309,438 0.2532 3.53%
2001-10-09 0 0.850 0.850 - - - 0 0 - 0.247 0.247 - - - 0 - 3.66%
2001-10-08 0 0.820 0.820 - 0.800 0.800 10,000 8,000 0.8000 0.238 0.238 - 0.233 0.233 34,382 0.2327 -6.82%
2001-10-05 0 0.880 0.860 - 0.850 0.880 156,000 134,810 0.8642 0.256 0.250 - 0.247 0.256 536,359 0.2513 2.33%
2001-10-04 0 0.860 0.820 - 0.860 0.860 200,000 172,000 0.8600 0.250 0.238 - 0.250 0.250 687,640 0.2501 0.00%
2001-10-03 0 0.860 - 0.890 - - 0 0 - 0.250 - 0.259 - - 0 - 0.00%
2001-09-28 0 0.860 0.750 0.870 0.850 0.870 259,000 222,830 0.8603 0.250 0.218 0.253 0.247 0.253 890,494 0.2502 2.38%
2001-09-27 0 0.840 0.840 0.850 0.750 0.850 365,000 296,350 0.8119 0.244 0.244 0.247 0.218 0.247 1,254,943 0.2361 5.00%
2001-09-26 0 0.800 - 0.860 0.800 0.800 10,000 8,000 0.8000 0.233 - 0.250 0.233 0.233 34,382 0.2327 -4.76%
2001-09-25 0 0.840 0.840 0.850 - - 1,320,000 1,082,400 0.8200 0.244 0.244 0.247 - - 4,538,424 0.2385 3.70%
2001-09-24 0 0.810 0.750 0.860 - - 0 0 - 0.236 0.218 0.250 - - 0 - 0.00%
2001-09-21 0 0.810 0.730 0.830 0.760 0.830 623,000 489,630 0.7859 0.236 0.212 0.241 0.221 0.241 2,141,999 0.2286 12.50%
2001-09-20 0 0.720 0.720 0.740 0.720 0.800 138,000 101,890 0.7383 0.209 0.209 0.215 0.209 0.233 474,472 0.2147 -10.00%
2001-09-19 0 0.800 0.770 0.800 - - 50,000 40,000 0.8000 0.233 0.224 0.233 - - 171,910 0.2327 0.00%
2001-09-18 0 0.800 0.770 0.830 0.800 0.860 57,220 46,457 0.8119 0.233 0.224 0.241 0.233 0.250 196,734 0.2361 -5.88%
2001-09-17 0 0.850 0.850 0.890 0.850 0.900 55,300 49,720 0.8991 0.247 0.247 0.259 0.247 0.262 190,132 0.2615 -6.59%
2001-09-14 0 0.910 0.910 0.920 0.910 0.920 14,000 12,830 0.9164 0.265 0.265 0.268 0.265 0.268 48,135 0.2665 -1.09%
2001-09-13 0 0.920 0.900 0.920 0.900 0.960 56,000 52,190 0.9320 0.268 0.262 0.268 0.262 0.279 192,539 0.2711 -9.80%
2001-09-12 0 1.020 0.960 1.020 0.970 1.020 27,000 27,040 1.0015 0.297 0.279 0.297 0.282 0.297 92,831 0.2913 -7.27%
2001-09-11 0 1.100 1.080 1.150 1.100 1.100 75,000 82,500 1.1000 0.320 0.314 0.334 0.320 0.320 257,865 0.3199 -4.35%
2001-09-10 0 1.150 1.100 1.150 - - 0 0 - 0.334 0.320 0.334 - - 0 - 0.00%
2001-09-07 0 1.150 - 1.150 - - 0 0 - 0.334 - 0.334 - - 0 - -1.71%
2001-09-06 0 1.170 - 1.170 - - 0 0 - 0.340 - 0.340 - - 0 - -0.85%
2001-09-05 0 1.180 1.180 1.250 1.180 1.180 7,000 8,260 1.1800 0.343 0.343 0.364 0.343 0.343 24,067 0.3432 0.00%
2001-09-04 0 1.180 1.180 1.280 1.140 1.180 34,900 40,705 1.1663 0.343 0.343 0.372 0.332 0.343 119,993 0.3392 0.00%
2001-09-03 0 1.180 1.180 - 1.100 1.100 20,000 22,000 1.1000 0.343 0.343 - 0.320 0.320 68,764 0.3199 0.00%
2001-08-31 0 1.180 - 1.180 - - 0 0 - 0.343 - 0.343 - - 0 - 0.00%
2001-08-30 0 1.180 - - - - 0 0 - 0.343 - - - - 0 - 0.00%
2001-08-29 0 1.180 1.100 1.200 1.180 1.180 5,000 5,900 1.1800 0.343 0.320 0.349 0.343 0.343 17,191 0.3432 -3.28%
2001-08-28 0 1.220 1.100 1.220 1.150 1.220 109,300 131,180 1.2002 0.355 0.320 0.355 0.334 0.355 375,795 0.3491 4.27%
2001-08-27 0 1.170 - 1.200 - - 0 0 - 0.340 - 0.349 - - 0 - 0.00%
2001-08-24 0 1.170 - 1.200 - - 0 0 - 0.340 - 0.349 - - 0 - 0.00%
2001-08-23 0 1.170 1.110 1.170 - - 0 0 - 0.340 0.323 0.340 - - 0 - 0.00%
2001-08-22 0 1.170 - 1.200 - - 0 0 - 0.340 - 0.349 - - 0 - 0.00%
2001-08-21 0 1.170 1.100 - - - 0 0 - 0.340 0.320 - - - 0 - 0.00%
2001-08-20 0 1.170 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
2001-08-17 0 1.170 1.110 1.170 - - 0 0 - 0.340 0.323 0.340 - - 0 - 0.00%
2001-08-16 0 1.170 1.100 - - - 0 0 - 0.340 0.320 - - - 0 - 0.00%
2001-08-15 0 1.170 1.100 1.170 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2001-08-14 0 1.170 1.100 1.200 - - 0 0 - 0.340 0.320 0.349 - - 0 - 0.00%
2001-08-13 0 1.170 1.100 - - - 0 0 - 0.340 0.320 - - - 0 - 0.00%
2001-08-10 0 1.170 1.170 1.230 1.170 1.180 20,000 23,500 1.1750 0.340 0.340 0.358 0.340 0.343 68,764 0.3417 -2.50%
2001-08-09 0 1.200 1.200 1.260 1.160 1.250 18,000 21,380 1.1878 0.349 0.349 0.366 0.337 0.364 61,888 0.3455 -2.44%
2001-08-08 0 1.230 1.160 1.230 1.230 1.230 10,000 12,300 1.2300 0.358 0.337 0.358 0.358 0.358 34,382 0.3577 6.03%
2001-08-07 0 1.160 1.110 1.180 - - 0 0 - 0.337 0.323 0.343 - - 0 - 0.00%
2001-08-06 0 1.160 1.160 1.210 1.100 1.100 10,000 11,000 1.1000 0.337 0.337 0.352 0.320 0.320 34,382 0.3199 0.00%
2001-08-03 0 1.160 1.160 1.200 1.160 1.160 10,000 11,600 1.1600 0.337 0.337 0.349 0.337 0.337 34,382 0.3374 -3.33%
2001-08-02 0 1.200 1.180 1.200 1.200 1.200 10,000 12,000 1.2000 0.349 0.343 0.349 0.349 0.349 34,382 0.3490 -0.83%
2001-08-01 0 1.210 - 1.250 1.210 1.210 10,000 12,100 1.2100 0.352 - 0.364 0.352 0.352 34,382 0.3519 0.00%
2001-07-31 0 1.210 1.140 1.220 1.160 1.210 110,000 132,100 1.2009 0.352 0.332 0.355 0.337 0.352 378,202 0.3493 0.83%
2001-07-30 0 1.200 1.160 - - - 1,440 1,584 1.1000 0.349 0.337 - - - 4,951 0.3199 0.00%
2001-07-27 0 1.200 1.200 1.230 1.180 1.180 18,000 21,240 1.1800 0.349 0.349 0.358 0.343 0.343 61,888 0.3432 1.69%
2001-07-26 0 1.180 1.150 1.250 - - 0 0 - 0.343 0.334 0.364 - - 0 - 0.00%
2001-07-24 0 1.180 1.140 1.250 1.180 1.210 136,000 163,010 1.1986 0.343 0.332 0.364 0.343 0.352 467,595 0.3486 -1.67%
2001-07-23 0 1.200 - 1.320 1.200 1.200 10,000 12,000 1.2000 0.349 - 0.384 0.349 0.349 34,382 0.3490 -3.23%
2001-07-20 0 1.240 1.240 1.300 1.240 1.240 87,000 110,880 1.2745 0.361 0.361 0.378 0.361 0.361 299,123 0.3707 -3.12%
2001-07-19 0 1.280 - 1.280 1.280 1.290 18,000 23,070 1.2817 0.372 - 0.372 0.372 0.375 61,888 0.3728 -1.54%
2001-07-18 0 1.300 - 1.300 - - 0 0 - 0.378 - 0.378 - - 0 - 0.00%
2001-07-17 0 1.300 - 1.320 - - 0 0 - 0.378 - 0.384 - - 0 - 0.00%
2001-07-16 0 1.300 - 1.320 1.300 1.300 400,000 520,000 1.3000 0.378 - 0.384 0.378 0.378 1,375,280 0.3781 0.00%
2001-07-13 0 1.300 - 1.340 - - 0 0 - 0.378 - 0.390 - - 0 - 0.00%
2001-07-12 0 1.300 1.280 1.340 1.300 1.300 10,000 13,000 1.3000 0.378 0.372 0.390 0.378 0.378 34,382 0.3781 0.00%
2001-07-11 0 1.300 1.300 1.340 1.280 1.300 531,000 690,140 1.2997 0.378 0.378 0.390 0.372 0.378 1,825,684 0.3780 -3.70%
2001-07-10 0 1.350 1.300 1.350 1.350 1.350 45,000 60,000 1.3333 0.393 0.378 0.393 0.393 0.393 154,719 0.3878 -6.90%
2001-07-09 0 1.450 - 1.450 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
2001-07-05 0 1.450 1.370 1.470 - - 0 0 - 0.422 0.398 0.428 - - 0 - 0.00%
2001-07-04 0 1.450 - 1.450 - - 0 0 - 0.422 - 0.422 - - 0 - -3.33%
2001-07-03 0 1.500 - 1.500 1.520 1.520 20,000 30,400 1.5200 0.436 - 0.436 0.442 0.442 68,764 0.4421 4.17%
2001-06-29 0 1.440 - 1.440 - - 0 0 - 0.419 - 0.419 - - 0 - -1.37%
2001-06-28 0 1.460 - 1.460 - - 537 752 1.4004 0.425 - 0.425 - - 1,846 0.4073 -0.68%
2001-06-27 0 1.470 - 1.480 1.360 1.470 69,000 99,010 1.4349 0.428 - 0.430 0.396 0.428 237,236 0.4173 8.89%
2001-06-26 0 1.350 - - - - 0 0 - 0.393 - - - - 0 - 0.00%
2001-06-22 0 1.350 - 1.400 1.350 1.350 16,000 21,600 1.3500 0.393 - 0.407 0.393 0.393 55,011 0.3926 0.00%
2001-06-21 0 1.350 - 1.350 1.350 1.350 10,000 13,500 1.3500 0.393 - 0.393 0.393 0.393 34,382 0.3926 0.00%
2001-06-20 0 1.350 - 1.360 1.320 1.360 24,000 32,140 1.3392 0.393 - 0.396 0.384 0.396 82,517 0.3895 5.47%
2001-06-19 0 1.280 1.250 1.300 - - 0 0 - 0.372 0.364 0.378 - - 0 - 0.00%
2001-06-18 0 1.280 1.280 1.320 1.280 1.320 40,000 51,900 1.2975 0.372 0.372 0.384 0.372 0.384 137,528 0.3774 -2.29%
2001-06-15 0 1.310 1.260 - - - 0 0 - 0.381 0.366 - - - 0 - 0.00%
2001-06-14 0 1.310 1.310 1.350 1.310 1.370 120,000 161,600 1.3467 0.381 0.381 0.393 0.381 0.398 412,584 0.3917 -5.07%
2001-06-13 0 1.380 1.370 1.380 1.370 1.380 89,000 122,630 1.3779 0.401 0.398 0.401 0.398 0.401 306,000 0.4008 -2.13%
2001-06-12 0 1.410 1.410 1.430 1.410 1.430 27,490 38,936 1.4164 0.410 0.410 0.416 0.410 0.416 94,516 0.4120 -2.76%
2001-06-11 0 1.450 1.400 1.450 1.450 1.460 70,000 101,200 1.4457 0.422 0.407 0.422 0.422 0.425 240,674 0.4205 0.69%
2001-06-08 0 1.440 1.430 1.460 1.430 1.440 26,396 37,934 1.4371 0.419 0.416 0.425 0.416 0.419 90,755 0.4180 -2.04%
2001-06-07 0 1.470 1.450 1.470 1.470 1.470 20,000 29,400 1.4700 0.428 0.422 0.428 0.428 0.428 68,764 0.4275 0.68%
2001-06-06 0 1.460 1.460 1.470 1.450 1.550 546,800 807,540 1.4768 0.425 0.425 0.428 0.422 0.451 1,880,008 0.4295 -5.19%
2001-06-05 0 1.540 1.470 1.540 1.380 1.590 659,900 973,860 1.4758 0.448 0.428 0.448 0.401 0.462 2,268,868 0.4292 6.21%
2001-06-04 0 1.450 1.420 1.450 1.440 1.480 231,000 337,160 1.4596 0.422 0.413 0.422 0.419 0.430 794,224 0.4245 0.00%
2001-06-01 0 1.450 1.370 1.450 1.400 1.450 112,300 161,895 1.4416 0.422 0.398 0.422 0.407 0.422 386,110 0.4193 5.07%
2001-05-31 0 1.380 1.320 1.400 1.380 1.380 6,000 8,280 1.3800 0.401 0.384 0.407 0.401 0.401 20,629 0.4014 2.22%
2001-05-30 0 1.350 1.350 1.440 1.330 1.390 60,000 81,900 1.3650 0.393 0.393 0.419 0.387 0.404 206,292 0.3970 -4.26%
2001-05-29 0 1.410 1.400 1.450 1.340 1.450 99,298 139,264 1.4025 0.410 0.407 0.422 0.390 0.422 341,406 0.4079 3.68%
2001-05-28 0 1.360 1.360 1.380 1.320 1.380 120,000 159,460 1.3288 0.396 0.396 0.401 0.384 0.401 412,584 0.3865 0.74%
2001-05-25 0 1.350 1.350 1.380 1.340 1.350 276,000 371,640 1.3465 0.393 0.393 0.401 0.390 0.393 948,943 0.3916 0.75%
2001-05-24 0 1.340 1.340 1.390 1.330 1.360 62,000 83,460 1.3461 0.390 0.390 0.404 0.387 0.396 213,168 0.3915 -2.19%
2001-05-23 0 1.370 1.310 1.370 1.340 1.380 327,000 441,830 1.3512 0.398 0.381 0.398 0.390 0.401 1,124,291 0.3930 2.24%
2001-05-22 0 1.340 1.340 1.350 1.300 1.340 33,900 44,185 1.3034 0.390 0.390 0.393 0.378 0.390 116,555 0.3791 0.00%
2001-05-21 0 1.340 1.340 1.350 - - 0 0 - 0.390 0.390 0.393 - - 0 - 1.52%
2001-05-18 0 1.320 1.320 1.360 1.300 1.350 141,300 188,521 1.3342 0.384 0.384 0.396 0.378 0.393 485,818 0.3880 1.54%
2001-05-17 0 1.300 1.260 1.310 1.290 1.300 40,000 51,800 1.2950 0.378 0.366 0.381 0.375 0.378 137,528 0.3767 0.78%
2001-05-16 0 1.290 1.290 1.300 1.250 1.260 60,000 75,500 1.2583 0.375 0.375 0.378 0.364 0.366 206,292 0.3660 2.38%
2001-05-15 0 1.260 1.250 1.290 1.250 1.260 114,000 142,600 1.2509 0.366 0.364 0.375 0.364 0.366 391,955 0.3638 -2.33%
2001-05-14 0 1.290 1.250 1.300 1.220 1.290 198,000 248,650 1.2558 0.375 0.364 0.378 0.355 0.375 680,764 0.3653 6.61%
2001-05-11 0 1.210 1.210 1.230 1.210 1.210 50,000 60,500 1.2100 0.352 0.352 0.358 0.352 0.352 171,910 0.3519 -1.63%
2001-05-10 0 1.230 1.230 1.240 1.210 1.230 152,000 186,090 1.2243 0.358 0.358 0.361 0.352 0.358 522,606 0.3561 -3.91%
2001-05-09 0 1.280 1.280 1.300 1.280 1.310 125,660 162,678 1.2946 0.372 0.372 0.378 0.372 0.381 432,044 0.3765 -3.03%
2001-05-08 0 1.320 1.320 1.330 1.290 1.350 136,000 178,000 1.3088 0.384 0.384 0.387 0.375 0.393 467,595 0.3807 1.54%
2001-05-07 0 1.300 1.260 1.320 1.260 1.300 276,600 355,283 1.2845 0.378 0.366 0.384 0.366 0.378 951,006 0.3736 4.00%
2001-05-04 0 1.250 1.250 1.300 1.200 1.300 766,640 962,195 1.2551 0.364 0.364 0.378 0.349 0.378 2,635,862 0.3650 1.63%
2001-05-03 0 1.230 1.200 1.300 1.230 1.350 215,000 278,530 1.2955 0.358 0.349 0.378 0.358 0.393 739,213 0.3768 -7.52%
2001-05-02 0 1.330 1.300 1.330 1.290 1.350 71,600 93,874 1.3111 0.387 0.378 0.387 0.375 0.393 246,175 0.3813 -3.62%
2001-04-27 0 1.380 1.380 1.420 1.300 1.340 64,300 84,390 1.3124 0.401 0.401 0.413 0.378 0.390 221,076 0.3817 -1.43%
2001-04-26 0 1.400 1.370 1.440 1.360 1.400 85,000 117,600 1.3835 0.407 0.398 0.419 0.396 0.407 292,247 0.4024 1.45%
2001-04-25 0 1.380 1.330 1.460 1.380 1.470 104,000 148,120 1.4242 0.401 0.387 0.425 0.401 0.428 357,573 0.4142 -9.21%
2001-04-24 0 1.520 1.480 1.520 1.460 1.520 153,000 228,260 1.4919 0.442 0.430 0.442 0.425 0.442 526,045 0.4339 0.00%
2001-04-23 0 1.520 1.520 1.570 1.500 1.680 349,280 545,390 1.5615 0.442 0.442 0.457 0.436 0.489 1,200,895 0.4542 -10.59%
2001-04-20 0 1.700 1.680 1.700 1.500 1.800 2,381,560 4,081,222 1.7137 0.494 0.489 0.494 0.436 0.524 8,188,280 0.4984 13.33%
2001-04-19 0 1.500 1.380 1.500 1.350 1.600 240,000 344,150 1.4340 0.436 0.401 0.436 0.393 0.465 825,168 0.4171 14.50%
2001-04-18 0 1.310 1.310 1.380 1.310 1.310 150,800 197,500 1.3097 0.381 0.381 0.401 0.381 0.381 518,481 0.3809 -5.07%
2001-04-17 0 1.380 1.380 1.400 1.360 1.540 516,620 755,721 1.4628 0.401 0.401 0.407 0.396 0.448 1,776,243 0.4255 7.81%
2001-04-12 0 1.280 1.280 - 1.200 1.250 9,000 11,050 1.2278 0.372 0.372 - 0.349 0.364 30,944 0.3571 2.40%
2001-04-11 0 1.250 - 1.280 1.250 1.250 36,000 45,000 1.2500 0.364 - 0.372 0.364 0.364 123,775 0.3636 -1.57%
2001-04-10 0 1.270 1.250 1.310 1.270 1.310 4,000 5,160 1.2900 0.369 0.364 0.381 0.369 0.381 13,753 0.3752 -6.62%
2001-04-09 0 1.360 - 1.360 - - 0 0 - 0.396 - 0.396 - - 0 - 0.00%
2001-04-06 0 1.360 - 1.360 - - 0 0 - 0.396 - 0.396 - - 0 - 0.00%
2001-04-04 0 1.360 - 1.400 - - 0 0 - 0.396 - 0.407 - - 0 - 0.00%
2001-04-03 0 1.360 - 1.380 1.360 1.360 200,000 272,000 1.3600 0.396 - 0.401 0.396 0.396 687,640 0.3956 0.00%
2001-04-02 0 1.360 - 1.360 - - 0 0 - 0.396 - 0.396 - - 0 - -0.73%
2001-03-30 0 1.370 - 1.370 1.380 1.390 150,000 208,000 1.3867 0.398 - 0.398 0.401 0.404 515,730 0.4033 0.74%
2001-03-29 0 1.360 1.360 1.380 - - 0 0 - 0.396 0.396 0.401 - - 0 - 3.03%
2001-03-28 0 1.320 1.380 1.390 - - 0 0 - 0.384 0.401 0.404 - - 0 - 0.00%
2001-03-27 0 1.320 1.320 - 1.220 1.220 10,000 12,200 1.2200 0.384 0.384 - 0.355 0.355 34,382 0.3548 1.54%
2001-03-26 0 1.300 - 1.300 - - 0 0 - 0.378 - 0.378 - - 0 - 0.00%
2001-03-23 0 1.300 1.300 - 1.200 1.200 30,000 36,000 1.2000 0.378 0.378 - 0.349 0.349 103,146 0.3490 3.17%
2001-03-22 0 1.260 - - 1.260 1.260 30,000 37,800 1.2600 0.366 - - 0.366 0.366 103,146 0.3665 -4.55%
2001-03-21 0 1.320 1.250 1.320 - - 0 0 - 0.384 0.364 0.384 - - 0 - 0.00%
2001-03-20 0 1.320 - - - - 0 0 - 0.384 - - - - 0 - 0.00%
2001-03-19 0 1.320 - - - - 0 0 - 0.384 - - - - 0 - 0.00%
2001-03-16 0 1.320 1.260 - - - 0 0 - 0.384 0.366 - - - 0 - 0.00%
2001-03-15 0 1.320 1.270 1.400 1.320 1.320 10,000 13,200 1.3200 0.384 0.369 0.407 0.384 0.384 34,382 0.3839 -2.94%
2001-03-14 0 1.360 1.360 1.400 1.300 1.400 14,300 18,825 1.3164 0.396 0.396 0.407 0.378 0.407 49,166 0.3829 3.03%
2001-03-13 0 1.320 1.320 1.380 1.310 1.320 12,000 15,790 1.3158 0.384 0.384 0.401 0.381 0.384 41,258 0.3827 -5.71%
2001-03-12 0 1.400 - 1.400 1.420 1.420 150,000 213,000 1.4200 0.407 - 0.407 0.413 0.413 515,730 0.4130 0.00%
2001-03-09 0 1.400 1.360 1.400 1.400 1.400 10,000 14,000 1.4000 0.407 0.396 0.407 0.407 0.407 34,382 0.4072 0.00%
2001-03-08 0 1.400 1.380 - 1.340 1.400 45,000 61,480 1.3662 0.407 0.401 - 0.390 0.407 154,719 0.3974 2.94%
2001-03-07 0 1.360 1.330 1.400 1.360 1.360 6,000 8,160 1.3600 0.396 0.387 0.407 0.396 0.396 20,629 0.3956 -2.86%
2001-03-06 0 1.400 - - 1.400 1.400 70,000 98,000 1.4000 0.407 - - 0.407 0.407 240,674 0.4072 -1.41%
2001-03-05 0 1.420 1.360 1.450 - - 0 0 - 0.413 0.396 0.422 - - 0 - 0.00%
2001-03-02 0 1.420 1.420 1.480 1.400 1.480 50,000 72,000 1.4400 0.413 0.413 0.430 0.407 0.430 171,910 0.4188 -5.33%
2001-03-01 0 1.500 - 1.500 - - 0 0 - 0.436 - 0.436 - - 0 - -2.60%
2001-02-28 0 1.540 - 1.540 - - 0 0 - 0.448 - 0.448 - - 0 - 0.00%
2001-02-27 0 1.540 - 1.540 - - 0 0 - 0.448 - 0.448 - - 0 - -0.65%
2001-02-26 0 1.550 1.500 1.570 1.530 1.550 53,300 82,440 1.5467 0.451 0.436 0.457 0.445 0.451 183,256 0.4499 0.00%
2001-02-23 0 1.550 - 1.550 1.560 1.560 150,000 234,000 1.5600 0.451 - 0.451 0.454 0.454 515,730 0.4537 3.33%
2001-02-22 0 1.500 - 1.500 - - 59,640 89,460 1.5000 0.436 - 0.436 - - 205,054 0.4363 0.00%
2001-02-21 0 1.500 1.500 - 1.370 1.460 70,000 98,800 1.4114 0.436 0.436 - 0.398 0.425 240,674 0.4105 0.00%
2001-02-20 0 1.500 1.450 1.540 1.500 1.530 43,000 65,200 1.5163 0.436 0.422 0.448 0.436 0.445 147,843 0.4410 -6.83%
2001-02-19 0 1.610 - 1.610 - - 0 0 - 0.468 - 0.468 - - 0 - 0.00%
2001-02-16 0 1.610 - 1.610 - - 0 0 - 0.468 - 0.468 - - 0 - -0.62%
2001-02-15 0 1.620 - 1.620 - - 0 0 - 0.471 - 0.471 - - 0 - -0.61%
2001-02-14 0 1.630 - 1.630 - - 0 0 - 0.474 - 0.474 - - 0 - 0.00%
2001-02-13 0 1.630 - 1.630 - - 0 0 - 0.474 - 0.474 - - 0 - -0.61%
2001-02-12 0 1.640 - 1.650 - - 0 0 - 0.477 - 0.480 - - 0 - 0.00%
2001-02-09 0 1.640 - 1.640 - - 0 0 - 0.477 - 0.477 - - 0 - -0.61%
2001-02-08 0 1.650 1.530 1.650 1.680 1.690 150,000 252,600 1.6840 0.480 0.445 0.480 0.489 0.492 515,730 0.4898 -0.60%
2001-02-07 0 1.660 - 1.660 - - 0 0 - 0.483 - 0.483 - - 0 - -0.60%
2001-02-06 0 1.670 - 1.670 - - 0 0 - 0.486 - 0.486 - - 0 - -4.02%
2001-02-05 0 1.740 1.740 - - - 0 0 - 0.506 0.506 - - - 0 - 14.47%
2001-02-02 0 1.520 1.520 1.680 1.500 1.500 6,266,000 9,402,800 1.5006 0.442 0.442 0.489 0.436 0.436 21,543,761 0.4365 -10.59%
2001-02-01 0 1.700 1.660 - 1.700 1.700 1,000 1,700 1.7000 0.494 0.483 - 0.494 0.494 3,438 0.4944 13.33%
2001-01-31 0 1.500 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2001-01-30 0 1.500 1.460 - - - 38,000 56,240 1.4800 0.436 0.425 - - - 130,652 0.4305 0.00%
2001-01-29 0 1.500 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
2001-01-23 0 1.500 1.460 - 1.500 1.500 78,000 110,920 1.4221 0.436 0.425 - 0.436 0.436 268,180 0.4136 7.14%
2001-01-22 0 1.400 1.360 - - - 0 0 - 0.407 0.396 - - - 0 - 0.00%
2001-01-19 0 1.400 1.400 - - - 0 0 - 0.407 0.407 - - - 0 - 0.00%
2001-01-18 0 1.400 1.300 - - - 0 0 - 0.407 0.378 - - - 0 - 0.00%
2001-01-17 0 1.400 - - - - 0 0 - 0.407 - - - - 0 - 0.00%
2001-01-16 0 1.400 1.360 - 1.400 1.400 4,000 5,600 1.4000 0.407 0.396 - 0.407 0.407 13,753 0.4072 -2.78%
2001-01-15 0 1.440 - - - - 0 0 - 0.419 - - - - 0 - 0.00%
2001-01-12 0 1.440 1.440 1.560 1.440 1.440 12,000 17,280 1.4400 0.419 0.419 0.454 0.419 0.419 41,258 0.4188 -5.26%
2001-01-11 0 1.520 - 1.520 - - 76,000 118,560 1.5600 0.442 - 0.442 - - 261,303 0.4537 -3.80%
2001-01-10 0 1.580 - 1.580 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2001-01-09 0 1.580 1.470 1.580 - - 0 0 - 0.460 0.428 0.460 - - 0 - 0.00%
2001-01-08 0 1.580 1.580 1.610 1.430 1.620 204,200 316,918 1.5520 0.460 0.460 0.468 0.416 0.471 702,080 0.4514 11.27%
2001-01-05 0 1.420 1.400 1.460 1.400 1.420 22,000 30,980 1.4082 0.413 0.407 0.425 0.407 0.413 75,640 0.4096 4.41%
2001-01-04 0 1.360 1.360 1.420 1.360 1.360 32,000 43,520 1.3600 0.396 0.396 0.413 0.396 0.396 110,022 0.3956 -2.86%
2001-01-03 0 1.400 - 1.420 - - 0 0 - 0.407 - 0.413 - - 0 - 0.00%
2001-01-02 0 1.400 - 1.440 - - 0 0 - 0.407 - 0.419 - - 0 - 0.00%
2000-12-29 0 1.400 1.360 1.400 1.360 1.400 46,000 63,530 1.3811 0.407 0.396 0.407 0.396 0.407 158,157 0.4017 0.72%
2000-12-28 0 1.390 1.390 1.420 1.380 1.390 46,000 63,780 1.3865 0.404 0.404 0.413 0.401 0.404 158,157 0.4033 0.00%
2000-12-27 0 1.390 1.350 - 1.390 1.390 10,000 13,900 1.3900 0.404 0.393 - 0.404 0.404 34,382 0.4043 -2.80%
2000-12-22 0 1.430 - 1.430 - - 0 0 - 0.416 - 0.416 - - 0 - -0.69%
2000-12-21 0 1.440 1.380 1.440 1.380 1.470 89,130 125,036 1.4028 0.419 0.401 0.419 0.401 0.428 306,447 0.4080 -4.64%
2000-12-20 0 1.510 1.510 1.550 1.510 1.510 9,000 13,590 1.5100 0.439 0.439 0.451 0.439 0.439 30,944 0.4392 -5.03%
2000-12-19 0 1.590 - 1.590 - - 0 0 - 0.462 - 0.462 - - 0 - -2.45%
2000-12-18 0 1.630 - 1.650 - - 0 0 - 0.474 - 0.480 - - 0 - 0.00%
2000-12-15 0 1.630 - 1.630 1.630 1.630 21,000 34,230 1.6300 0.474 - 0.474 0.474 0.474 72,202 0.4741 2.52%
2000-12-14 0 1.590 - 1.590 - - 0 0 - 0.462 - 0.462 - - 0 - -0.62%
2000-12-13 0 1.600 - 1.600 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
2000-12-12 0 1.600 - 1.600 - - 0 0 - 0.465 - 0.465 - - 0 - -1.23%
2000-12-11 0 1.620 1.620 1.650 1.500 1.500 9,070 13,564 1.4955 0.471 0.471 0.480 0.436 0.436 31,184 0.4350 4.52%
2000-12-08 0 1.550 - 1.550 - - 0 0 - 0.451 - 0.451 - - 0 - -4.32%
2000-12-07 0 1.620 1.560 1.620 1.500 1.640 8,000 12,760 1.5950 0.471 0.454 0.471 0.436 0.477 27,506 0.4639 8.00%
2000-12-06 0 1.500 - 1.500 1.500 1.500 10,400 15,576 1.4977 0.436 - 0.436 0.436 0.436 35,757 0.4356 0.00%
2000-12-05 0 1.500 - 1.500 1.500 1.500 20,000 30,000 1.5000 0.436 - 0.436 0.436 0.436 68,764 0.4363 0.00%
2000-12-04 0 1.500 - 1.500 - - 0 0 - 0.436 - 0.436 - - 0 - -1.32%
2000-12-01 0 1.520 - 1.520 1.480 1.520 20,000 30,200 1.5100 0.442 - 0.442 0.430 0.442 68,764 0.4392 2.70%
2000-11-30 0 1.480 - 1.480 1.480 1.480 26,000 38,480 1.4800 0.430 - 0.430 0.430 0.430 89,393 0.4305 2.07%
2000-11-29 0 1.450 - 1.450 - - 0 0 - 0.422 - 0.422 - - 0 - 0.00%
2000-11-28 0 1.450 - 1.480 1.450 1.450 20,000 29,000 1.4500 0.422 - 0.430 0.422 0.422 68,764 0.4217 0.00%
2000-11-27 0 1.450 1.450 1.480 1.450 1.480 31,000 45,220 1.4587 0.422 0.422 0.430 0.422 0.430 106,584 0.4243 -2.03%
2000-11-24 0 1.480 - 1.480 1.420 1.480 31,000 45,280 1.4606 0.430 - 0.430 0.413 0.430 106,584 0.4248 -4.52%
2000-11-23 0 1.550 - 1.550 - - 0 0 - 0.451 - 0.451 - - 0 - 0.00%
2000-11-22 0 1.550 - 1.550 - - 0 0 - 0.451 - 0.451 - - 0 - 0.00%
2000-11-21 0 1.550 - 1.550 - - 0 0 - 0.451 - 0.451 - - 0 - -1.90%
2000-11-20 0 1.580 - 1.580 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2000-11-17 0 1.580 1.580 - 1.540 1.540 10,000 15,400 1.5400 0.460 0.460 - 0.448 0.448 34,382 0.4479 2.60%
2000-11-16 0 1.540 - 1.540 1.550 1.550 10,000 15,500 1.5500 0.448 - 0.448 0.451 0.451 34,382 0.4508 -4.94%
2000-11-15 0 1.620 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2000-11-14 0 1.620 1.620 - - - 0 0 - 0.471 0.471 - - - 0 - 0.62%
2000-11-13 0 1.610 1.610 - - - 0 0 - 0.468 0.468 - - - 0 - 1.26%
2000-11-10 0 1.590 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
2000-11-09 0 1.590 - 1.590 - - 0 0 - 0.462 - 0.462 - - 0 - 0.00%
2000-11-08 0 1.590 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
2000-11-07 0 1.590 - 1.620 - - 0 0 - 0.462 - 0.471 - - 0 - 0.00%
2000-11-06 0 1.590 - - - - 0 0 - 0.462 - - - - 0 - 0.00%
2000-11-03 0 1.590 - 1.590 - - 0 0 - 0.462 - 0.462 - - 0 - 0.00%
2000-11-02 0 1.590 - 1.590 - - 0 0 - 0.462 - 0.462 - - 0 - -0.62%
2000-11-01 0 1.600 - 1.650 - - 0 0 - 0.465 - 0.480 - - 0 - 0.00%
2000-10-31 0 1.600 - 1.600 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
2000-10-30 0 1.600 - 1.600 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
2000-10-27 0 1.600 - 1.600 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
2000-10-26 0 1.600 - 1.600 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
2000-10-25 0 1.600 - 1.600 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
2000-10-24 0 1.600 - 1.600 1.600 1.600 11,000 17,500 1.5909 0.465 - 0.465 0.465 0.465 37,820 0.4627 2.56%
2000-10-23 0 1.560 1.530 - 1.560 1.560 20,000 31,200 1.5600 0.454 0.445 - 0.454 0.454 68,764 0.4537 -1.27%
2000-10-20 0 1.580 1.580 1.600 1.520 1.560 40,000 62,240 1.5560 0.460 0.460 0.465 0.442 0.454 137,528 0.4526 -1.25%
2000-10-19 0 1.600 - 1.600 1.590 1.600 26,000 41,350 1.5904 0.465 - 0.465 0.462 0.465 89,393 0.4626 -8.57%
2000-10-18 0 1.750 - 1.750 - - 0 0 - 0.509 - 0.509 - - 0 - -0.57%
2000-10-17 0 1.760 - 1.760 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
2000-10-16 0 1.760 - 1.760 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
2000-10-13 0 1.760 - 1.760 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
2000-10-12 0 1.760 - 1.800 - - 0 0 - 0.512 - 0.524 - - 0 - 0.00%
2000-10-11 0 1.760 - 1.800 - - 0 0 - 0.512 - 0.524 - - 0 - 0.00%
2000-10-10 0 1.760 - 1.800 - - 0 0 - 0.512 - 0.524 - - 0 - 0.00%
2000-10-09 0 1.760 - 1.760 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
2000-10-05 0 1.760 - 1.800 - - 0 0 - 0.512 - 0.524 - - 0 - 0.00%
2000-10-04 0 1.760 1.760 1.800 - - 0 0 - 0.512 0.512 0.524 - - 0 - 4.76%
2000-10-03 0 1.680 1.640 - - - 0 0 - 0.489 0.477 - - - 0 - 0.00%
2000-09-29 0 1.680 1.640 - 1.520 1.680 3,000 4,880 1.6267 0.489 0.477 - 0.442 0.489 10,315 0.4731 5.00%
2000-09-28 0 1.600 1.580 1.600 1.600 1.660 6,000 9,760 1.6267 0.465 0.460 0.465 0.465 0.483 20,629 0.4731 1.27%
2000-09-27 0 1.580 1.580 1.600 - - 0 0 - 0.460 0.460 0.465 - - 0 - 0.64%
2000-09-26 0 1.570 1.570 1.610 - - 0 0 - 0.457 0.457 0.468 - - 0 - 0.64%
2000-09-25 0 1.560 1.520 1.620 1.560 1.640 20,000 31,720 1.5860 0.454 0.442 0.471 0.454 0.477 68,764 0.4613 0.00%
2000-09-22 0 1.560 1.550 1.560 1.550 1.560 23,000 35,780 1.5557 0.454 0.451 0.454 0.451 0.454 79,079 0.4525 15.56%
2000-09-21 0 1.350 1.350 - 1.350 1.650 6,000 9,600 1.6000 0.393 0.393 - 0.393 0.480 20,629 0.4654 -18.18%
2000-09-20 0 1.650 1.580 1.650 1.600 1.770 85,000 136,830 1.6098 0.480 0.460 0.480 0.465 0.515 292,247 0.4682 13.79%
2000-09-19 0 1.450 - 1.850 1.850 1.850 1,000 1,850 1.8500 0.422 - 0.538 0.538 0.538 3,438 0.5381 -21.62%
2000-09-18 0 1.850 - 1.850 - - 0 0 - 0.538 - 0.538 - - 0 - 0.00%
2000-09-15 0 1.850 - 1.850 - - 0 0 - 0.538 - 0.538 - - 0 - -2.63%
2000-09-14 0 1.900 - 1.900 - - 0 0 - 0.553 - 0.553 - - 0 - -0.52%
2000-09-12 0 1.910 - 1.910 - - 0 0 - 0.556 - 0.556 - - 0 - 0.00%
2000-09-11 0 1.910 - 1.940 - - 0 0 - 0.556 - 0.564 - - 0 - 0.00%
2000-09-08 0 1.910 - 1.910 1.860 1.910 20,000 37,580 1.8790 0.556 - 0.556 0.541 0.556 68,764 0.5465 2.69%
2000-09-07 0 1.860 1.820 1.860 1.860 1.860 4,000 7,440 1.8600 0.541 0.529 0.541 0.541 0.541 13,753 0.5410 -3.12%
2000-09-06 0 1.920 1.870 1.920 1.810 1.940 304,188 562,919 1.8506 0.558 0.544 0.558 0.526 0.564 1,045,859 0.5382 1.05%
2000-09-05 0 1.900 1.900 1.930 1.890 1.960 80,000 152,480 1.9060 0.553 0.553 0.561 0.550 0.570 275,056 0.5544 1.06%
2000-09-04 0 1.880 1.880 1.900 1.880 1.920 40,000 75,580 1.8895 0.547 0.547 0.553 0.547 0.558 137,528 0.5496 -2.59%
2000-09-01 0 1.930 - 1.950 - - 0 0 - 0.561 - 0.567 - - 0 - 0.00%
2000-08-31 0 1.930 - 1.970 - - 0 0 - 0.561 - 0.573 - - 0 - 0.00%
2000-08-30 0 1.930 - 1.930 - - 0 0 - 0.561 - 0.561 - - 0 - 0.00%
2000-08-29 0 1.930 - 1.930 - - 0 0 - 0.561 - 0.561 - - 0 - -1.03%
2000-08-28 0 1.950 1.950 1.960 1.840 1.840 6,000 11,040 1.8400 0.567 0.567 0.570 0.535 0.535 20,629 0.5352 8.33%
2000-08-25 0 1.800 1.800 1.840 1.770 1.770 29,000 51,330 1.7700 0.524 0.524 0.535 0.515 0.515 99,708 0.5148 0.00%
2000-08-24 0 1.800 1.800 - 1.800 1.800 7,000 12,600 1.8000 0.524 0.524 - 0.524 0.524 24,067 0.5235 -1.10%
2000-08-23 0 1.820 1.820 1.880 1.820 1.870 24,000 44,480 1.8533 0.529 0.529 0.547 0.529 0.544 82,517 0.5390 -3.70%
2000-08-22 0 1.890 1.840 1.890 1.790 1.890 112,000 204,740 1.8280 0.550 0.535 0.550 0.521 0.550 385,078 0.5317 5.59%
2000-08-21 0 1.790 1.790 1.800 1.760 1.780 75,000 133,400 1.7787 0.521 0.521 0.524 0.512 0.518 257,865 0.5173 0.56%
2000-08-18 0 1.780 1.740 1.800 - - 0 0 - 0.518 0.506 0.524 - - 0 - 0.00%
2000-08-17 0 1.780 1.780 1.800 1.780 1.820 110,000 196,620 1.7875 0.518 0.518 0.524 0.518 0.529 378,202 0.5199 0.00%
2000-08-16 0 1.780 1.780 1.800 1.760 1.770 33,320 58,867 1.7667 0.518 0.518 0.524 0.512 0.515 114,561 0.5138 3.49%
2000-08-15 0 1.720 1.720 - 1.710 1.720 22,900 39,126 1.7086 0.500 0.500 - 0.497 0.500 78,735 0.4969 0.58%
2000-08-14 0 1.710 1.680 1.720 1.690 1.750 51,000 87,250 1.7108 0.497 0.489 0.500 0.492 0.509 175,348 0.4976 1.18%
2000-08-11 0 1.690 1.690 - 1.650 1.680 20,000 33,540 1.6770 0.492 0.492 - 0.480 0.489 68,764 0.4878 -1.74%
2000-08-10 0 1.720 1.690 1.740 1.700 1.720 120,000 204,640 1.7053 0.500 0.492 0.506 0.494 0.500 412,584 0.4960 2.38%
2000-08-09 0 1.680 1.680 1.800 1.680 1.720 3,000 5,120 1.7067 0.489 0.489 0.524 0.489 0.500 10,315 0.4964 -2.33%
2000-08-08 0 1.720 - 1.720 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2000-08-07 0 1.720 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2000-08-04 0 1.720 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
2000-08-03 0 1.720 - - 1.720 1.720 2,000 3,440 1.7200 0.500 - - 0.500 0.500 6,876 0.5003 1.18%
2000-08-02 0 1.700 1.700 - 1.650 1.700 13,000 21,950 1.6885 0.494 0.494 - 0.480 0.494 44,697 0.4911 3.03%
2000-08-01 0 1.650 1.610 - - - 0 0 - 0.480 0.468 - - - 0 - 0.00%
2000-07-31 0 1.650 1.650 - 1.650 1.650 6,000 9,900 1.6500 0.480 0.480 - 0.480 0.480 20,629 0.4799 -2.37%
2000-07-28 0 1.690 1.670 - 1.690 1.690 2,000 3,380 1.6900 0.492 0.486 - 0.492 0.492 6,876 0.4915 -2.31%
2000-07-27 0 1.730 1.700 - 1.730 1.730 15,000 25,950 1.7300 0.503 0.494 - 0.503 0.503 51,573 0.5032 0.00%
2000-07-26 0 1.730 1.720 1.770 1.730 1.730 33,000 57,090 1.7300 0.503 0.500 0.515 0.503 0.503 113,461 0.5032 -1.14%
2000-07-25 0 1.750 1.750 1.770 1.750 1.750 6,600 11,520 1.7455 0.509 0.509 0.515 0.509 0.509 22,692 0.5077 -0.57%
2000-07-24 0 1.760 1.760 1.790 1.760 1.760 18,000 31,680 1.7600 0.512 0.512 0.521 0.512 0.512 61,888 0.5119 0.57%
2000-07-21 0 1.750 1.800 - - - 0 0 - 0.509 0.524 - - - 0 - 2.34%
2000-07-20 0 1.710 1.710 - 1.700 1.710 47,000 79,960 1.7013 0.497 0.497 - 0.494 0.497 161,595 0.4948 0.59%
2000-07-19 0 1.700 1.700 - - - 0 0 - 0.494 0.494 - - - 0 - 1.19%
2000-07-18 0 1.680 1.680 1.750 1.680 1.720 28,300 48,344 1.7083 0.489 0.489 0.509 0.489 0.500 97,301 0.4968 -4.00%
2000-07-17 0 1.750 - 1.790 1.750 1.750 30,000 52,500 1.7500 0.509 - 0.521 0.509 0.509 103,146 0.5090 -2.23%
2000-07-14 0 1.790 1.750 1.790 1.710 1.790 16,000 28,140 1.7588 0.521 0.509 0.521 0.497 0.521 55,011 0.5115 2.29%
2000-07-13 0 1.750 - 1.750 1.750 1.790 30,000 52,900 1.7633 0.509 - 0.509 0.509 0.521 103,146 0.5129 -1.13%
2000-07-12 0 1.770 1.770 1.780 1.770 1.800 142,300 253,646 1.7825 0.515 0.515 0.518 0.515 0.524 489,256 0.5184 1.14%
2000-07-11 0 1.750 1.730 1.750 1.740 1.750 133,000 232,600 1.7489 0.509 0.503 0.509 0.506 0.509 457,281 0.5087 0.00%
2000-07-10 0 1.750 1.700 - 1.700 1.750 10,000 17,400 1.7400 0.509 0.494 - 0.494 0.509 34,382 0.5061 0.57%
2000-07-07 0 1.740 1.700 1.770 1.700 1.740 14,000 24,200 1.7286 0.506 0.494 0.515 0.494 0.506 48,135 0.5028 0.00%
2000-07-06 0 1.740 - - - - 0 0 - 0.506 - - - - 0 - 0.00%
2000-07-05 0 1.740 1.700 1.800 1.740 1.740 26,000 45,240 1.7400 0.506 0.494 0.524 0.506 0.506 89,393 0.5061 -1.69%
2000-07-04 0 1.770 1.770 1.800 1.740 1.740 15,000 26,100 1.7400 0.515 0.515 0.524 0.506 0.506 51,573 0.5061 0.57%
2000-07-03 0 1.760 1.720 1.760 - - 0 0 - 0.512 0.500 0.512 - - 0 - 0.00%
2000-06-30 0 1.760 - 1.800 1.760 1.800 35,000 62,320 1.7806 0.512 - 0.524 0.512 0.524 120,337 0.5179 -4.35%
2000-06-29 0 1.840 1.790 1.840 1.860 1.860 10,000 18,600 1.8600 0.535 0.521 0.535 0.541 0.541 34,382 0.5410 0.55%
2000-06-28 0 1.830 1.830 1.840 1.800 1.900 179,800 328,392 1.8264 0.532 0.532 0.535 0.524 0.553 618,188 0.5312 2.81%
2000-06-27 0 1.780 1.780 1.880 1.750 1.780 135,000 239,900 1.7770 0.518 0.518 0.547 0.509 0.518 464,157 0.5169 0.00%
2000-06-26 0 1.780 1.740 1.780 1.740 1.780 19,000 33,460 1.7611 0.518 0.506 0.518 0.506 0.518 65,326 0.5122 1.14%
2000-06-23 0 1.760 - 1.760 1.760 1.760 10,000 17,600 1.7600 0.512 - 0.512 0.512 0.512 34,382 0.5119 -2.22%
2000-06-22 0 1.800 - 1.800 1.850 1.850 2,000 3,700 1.8500 0.524 - 0.524 0.538 0.538 6,876 0.5381 -1.10%
2000-06-21 0 1.820 1.820 1.870 1.800 1.840 18,000 32,800 1.8222 0.529 0.529 0.544 0.524 0.535 61,888 0.5300 -3.19%
2000-06-20 0 1.880 1.780 1.880 1.750 1.880 57,620 102,434 1.7778 0.547 0.518 0.547 0.509 0.547 198,109 0.5171 7.43%
2000-06-19 0 1.750 1.750 1.830 1.750 1.780 138,000 245,400 1.7783 0.509 0.509 0.532 0.509 0.518 474,472 0.5172 -1.69%
2000-06-16 0 1.780 1.780 1.890 1.750 1.770 23,200 40,820 1.7595 0.518 0.518 0.550 0.509 0.515 79,766 0.5117 1.71%
2000-06-15 0 1.750 1.750 1.820 1.720 1.800 36,000 62,810 1.7447 0.509 0.509 0.529 0.500 0.524 123,775 0.5075 -6.91%
2000-06-14 0 1.880 - 1.880 1.900 1.900 15,000 28,500 1.9000 0.547 - 0.547 0.553 0.553 51,573 0.5526 1.08%
2000-06-13 0 1.860 - 1.940 1.860 1.860 2,000 3,720 1.8600 0.541 - 0.564 0.541 0.541 6,876 0.5410 -2.11%
2000-06-12 0 1.900 - 1.900 1.900 1.940 20,000 38,400 1.9200 0.553 - 0.553 0.553 0.564 68,764 0.5584 -2.56%
2000-06-09 0 1.950 1.950 2.000 1.950 2.000 217,000 423,830 1.9531 0.567 0.567 0.582 0.567 0.582 746,089 0.5681 -7.14%
2000-06-08 0 2.100 2.100 2.150 1.900 2.150 193,000 397,400 2.0591 0.611 0.611 0.625 0.553 0.625 663,573 0.5989 16.02%
2000-06-07 0 1.810 1.810 1.870 1.660 1.840 73,640 131,634 1.7875 0.526 0.526 0.544 0.483 0.535 253,189 0.5199 6.47%
2000-06-05 0 1.700 1.700 1.800 1.530 1.710 355,000 586,460 1.6520 0.494 0.494 0.524 0.445 0.497 1,220,561 0.4805 8.28%
2000-06-02 0 1.570 1.570 - 1.570 1.570 19,000 29,830 1.5700 0.457 0.457 - 0.457 0.457 65,326 0.4566 0.00%
2000-06-01 0 1.570 1.570 - 1.570 1.570 15,000 23,550 1.5700 0.457 0.457 - 0.457 0.457 51,573 0.4566 -1.87%
2000-05-31 0 1.600 1.560 - 1.600 1.600 5,000 8,000 1.6000 0.465 0.454 - 0.465 0.465 17,191 0.4654 0.00%
2000-05-30 0 1.600 - 1.600 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
2000-05-29 0 1.600 1.560 1.600 1.560 1.600 24,000 38,000 1.5833 0.465 0.454 0.465 0.454 0.465 82,517 0.4605 0.00%
2000-05-26 0 1.600 1.560 1.600 1.560 1.600 10,384 16,296 1.5693 0.465 0.454 0.465 0.454 0.465 35,702 0.4564 -4.76%
2000-05-25 0 1.680 1.640 1.680 1.680 1.680 2,000 3,360 1.6800 0.489 0.477 0.489 0.489 0.489 6,876 0.4886 -2.33%
2000-05-24 0 1.720 1.680 - - - 0 0 - 0.500 0.489 - - - 0 - 0.00%
2000-05-23 0 1.720 1.680 1.760 - - 0 0 - 0.500 0.489 0.512 - - 0 - 0.00%
2000-05-22 0 1.720 1.680 1.760 1.720 1.760 12,000 20,720 1.7267 0.500 0.489 0.512 0.500 0.512 41,258 0.5022 -4.44%
2000-05-19 0 1.800 - 1.920 1.800 1.860 44,000 80,040 1.8191 0.524 - 0.558 0.524 0.541 151,281 0.5291 -3.23%
2000-05-18 0 1.860 1.830 - - - 0 0 - 0.541 0.532 - - - 0 - 0.00%
2000-05-17 0 1.860 1.820 - 1.860 1.860 20,000 37,200 1.8600 0.541 0.529 - 0.541 0.541 68,764 0.5410 -6.06%
2000-05-16 0 1.980 1.870 2.100 1.910 1.990 108,300 211,755 1.9553 0.576 0.544 0.611 0.556 0.579 372,357 0.5687 1.54%
2000-05-15 0 1.950 1.800 1.950 1.680 2.300 446,000 888,500 1.9922 0.567 0.524 0.567 0.489 0.669 1,533,437 0.5794 30.00%
2000-05-12 0 1.500 - 1.500 1.500 1.500 5,000 7,500 1.5000 0.436 - 0.436 0.436 0.436 17,191 0.4363 0.00%
2000-05-10 0 1.500 1.460 - 1.500 1.500 5,000 7,500 1.5000 0.436 0.425 - 0.436 0.436 17,191 0.4363 -6.83%
2000-05-09 0 1.610 - - - - 0 0 - 0.468 - - - - 0 - 0.00%
2000-05-08 0 1.610 - 1.610 1.610 1.610 20,000 32,200 1.6100 0.468 - 0.468 0.468 0.468 68,764 0.4683 -0.62%
2000-05-05 0 1.620 1.620 1.660 - - 0 0 - 0.471 0.471 0.483 - - 0 - 0.00%
2000-05-04 0 1.620 1.620 1.700 1.620 1.620 45,000 72,900 1.6200 0.471 0.471 0.494 0.471 0.471 154,719 0.4712 -2.41%
2000-05-03 0 1.660 1.630 1.700 1.580 1.660 29,030 46,975 1.6182 0.483 0.474 0.494 0.460 0.483 99,811 0.4706 5.06%
2000-05-02 0 1.580 1.580 - 1.550 1.580 12,400 19,330 1.5589 0.460 0.460 - 0.451 0.460 42,634 0.4534 3.27%
2000-04-28 0 1.530 1.530 - 1.500 1.500 303,600 455,340 1.4998 0.445 0.445 - 0.436 0.436 1,043,838 0.4362 2.00%
2000-04-27 0 1.500 - - 1.500 1.500 10,000 15,000 1.5000 0.436 - - 0.436 0.436 34,382 0.4363 0.00%
2000-04-26 0 1.500 - - 1.500 1.510 26,000 39,100 1.5038 0.436 - - 0.436 0.439 89,393 0.4374 -1.32%
2000-04-25 0 1.520 1.500 - 1.520 1.570 30,600 47,550 1.5539 0.442 0.436 - 0.442 0.457 105,209 0.4520 -8.98%
2000-04-20 0 1.670 - 1.740 1.670 1.740 30,000 51,190 1.7063 0.486 - 0.506 0.486 0.506 103,146 0.4963 -4.57%
2000-04-19 0 1.750 - 1.750 1.750 1.760 20,000 35,100 1.7550 0.509 - 0.509 0.509 0.512 68,764 0.5104 -0.57%
2000-04-18 0 1.760 1.760 1.830 1.760 1.800 108,000 192,480 1.7822 0.512 0.512 0.532 0.512 0.524 371,326 0.5184 -5.38%
2000-04-17 0 1.860 - 1.860 1.900 1.900 4,000 7,600 1.9000 0.541 - 0.541 0.553 0.553 13,753 0.5526 -4.62%
2000-04-14 0 1.950 1.920 1.950 1.920 1.950 82,000 159,000 1.9390 0.567 0.558 0.567 0.558 0.567 281,932 0.5640 1.56%
2000-04-13 0 1.920 1.920 - 1.920 1.920 30,000 57,600 1.9200 0.558 0.558 - 0.558 0.558 103,146 0.5584 0.00%
2000-04-12 0 1.920 1.900 - 1.920 1.950 51,000 99,140 1.9439 0.558 0.553 - 0.558 0.567 175,348 0.5654 -1.54%
2000-04-11 0 1.950 - 1.950 - - 0 0 - 0.567 - 0.567 - - 0 - -0.51%
2000-04-10 0 1.960 - 2.000 1.950 1.960 39,000 76,240 1.9549 0.570 - 0.582 0.567 0.570 134,090 0.5686 0.00%
2000-04-07 0 1.960 1.920 1.960 1.920 1.960 40,000 77,800 1.9450 0.570 0.558 0.570 0.558 0.570 137,528 0.5657 0.00%
2000-04-06 0 1.960 1.950 1.990 1.960 1.960 10,000 19,600 1.9600 0.570 0.567 0.579 0.570 0.570 34,382 0.5701 -2.00%
2000-04-05 0 2.000 - 2.000 - - 0 0 - 0.582 - 0.582 - - 0 - -4.76%
2000-04-03 0 2.100 - 2.200 - - 0 0 - 0.611 - 0.640 - - 0 - 0.00%
2000-03-31 0 2.100 2.000 2.200 - - 0 0 - 0.611 0.582 0.640 - - 0 - 0.00%
2000-03-30 0 2.100 2.100 - 2.100 2.150 88,040 186,577 2.1192 0.611 0.611 - 0.611 0.625 302,699 0.6164 0.00%
2000-03-29 0 2.100 - 2.150 2.100 2.100 10,000 21,000 2.1000 0.611 - 0.625 0.611 0.611 34,382 0.6108 -2.33%
2000-03-28 0 2.150 2.150 2.200 2.150 2.150 2,000 4,300 2.1500 0.625 0.625 0.640 0.625 0.625 6,876 0.6253 -2.27%
2000-03-27 0 2.200 2.100 2.200 2.200 2.200 20,000 44,000 2.2000 0.640 0.611 0.640 0.640 0.640 68,764 0.6399 2.33%
2000-03-24 0 2.150 2.150 2.175 2.150 2.200 282,500 618,275 2.1886 0.625 0.625 0.633 0.625 0.640 971,292 0.6365 2.38%
2000-03-23 0 2.100 2.000 2.150 - - 300 576 1.9200 0.611 0.582 0.625 - - 1,031 0.5584 0.00%
2000-03-22 0 2.100 2.050 2.175 2.000 2.100 38,000 79,600 2.0947 0.611 0.596 0.633 0.582 0.611 130,652 0.6093 2.44%
2000-03-21 0 2.050 2.050 2.150 2.050 2.050 10,000 20,500 2.0500 0.596 0.596 0.625 0.596 0.596 34,382 0.5962 -2.38%
2000-03-20 0 2.100 2.050 2.200 2.050 2.100 99,000 206,725 2.0881 0.611 0.596 0.640 0.596 0.611 340,382 0.6073 1.20%
2000-03-17 0 2.075 2.075 2.150 2.075 2.150 83,000 177,875 2.1431 0.604 0.604 0.625 0.604 0.625 285,371 0.6233 -5.68%
2000-03-16 0 2.200 2.175 2.250 2.175 2.250 113,880 248,973 2.1863 0.640 0.633 0.654 0.633 0.654 391,542 0.6359 2.33%
2000-03-15 0 2.150 2.125 2.225 2.150 2.225 20,000 43,750 2.1875 0.625 0.618 0.647 0.625 0.647 68,764 0.6362 -2.27%
2000-03-14 0 2.200 2.100 2.200 2.075 2.200 25,500 53,575 2.1010 0.640 0.611 0.640 0.604 0.640 87,674 0.6111 0.00%
2000-03-13 0 2.200 2.100 - 2.075 2.200 19,280 40,604 2.1060 0.640 0.611 - 0.604 0.640 66,288 0.6125 6.02%
2000-03-10 0 2.075 2.075 2.300 2.025 2.075 18,000 37,000 2.0556 0.604 0.604 0.669 0.589 0.604 61,888 0.5979 -7.78%
2000-03-09 0 2.250 2.200 2.275 2.200 2.250 168,000 373,950 2.2259 0.654 0.640 0.662 0.640 0.654 577,618 0.6474 0.00%
2000-03-08 0 2.250 2.200 2.300 2.000 2.300 790,000 1,699,000 2.1506 0.654 0.640 0.669 0.582 0.669 2,716,178 0.6255 -4.26%
2000-03-07 0 2.350 2.350 2.400 2.350 2.375 56,912 134,138 2.3569 0.683 0.683 0.698 0.683 0.691 195,675 0.6855 -1.05%
2000-03-06 0 2.375 2.375 2.450 2.375 2.375 28,000 66,500 2.3750 0.691 0.691 0.713 0.691 0.691 96,270 0.6908 -4.04%
2000-03-03 0 2.475 2.375 2.500 2.475 2.500 70,000 174,500 2.4929 0.720 0.691 0.727 0.720 0.727 240,674 0.7250 -4.81%
2000-03-02 0 2.600 - 2.600 2.650 2.650 10,000 26,500 2.6500 0.756 - 0.756 0.771 0.771 34,382 0.7708 -1.89%
2000-03-01 0 2.650 - 2.700 - - 0 0 - 0.771 - 0.785 - - 0 - 0.00%
2000-02-29 0 2.650 2.550 2.700 - - 400 960 2.4000 0.771 0.742 0.785 - - 1,375 0.6980 0.00%
2000-02-28 0 2.650 - 2.650 - - 0 0 - 0.771 - 0.771 - - 0 - -3.64%
2000-02-25 0 2.750 2.700 2.750 2.700 2.775 73,200 199,130 2.7204 0.800 0.785 0.800 0.785 0.807 251,676 0.7912 -1.79%
2000-02-24 0 2.800 2.800 2.900 2.700 2.800 235,008 655,019 2.7872 0.814 0.814 0.843 0.785 0.814 808,005 0.8107 7.69%
2000-02-23 0 2.600 2.525 - 2.500 2.600 69,000 175,600 2.5449 0.756 0.734 - 0.727 0.756 237,236 0.7402 1.96%
2000-02-22 0 2.550 2.550 2.650 2.450 2.675 247,000 626,350 2.5358 0.742 0.742 0.771 0.713 0.778 849,235 0.7375 -7.27%
2000-02-21 0 2.750 2.750 2.900 2.600 2.800 49,000 133,700 2.7286 0.800 0.800 0.843 0.756 0.814 168,472 0.7936 -4.35%
2000-02-18 0 2.875 2.875 2.950 2.850 2.950 168,000 491,075 2.9231 0.836 0.836 0.858 0.829 0.858 577,618 0.8502 -5.74%
2000-02-17 0 3.050 3.050 3.100 3.000 3.275 641,300 2,019,935 3.1498 0.887 0.887 0.902 0.873 0.953 2,204,918 0.9161 -3.94%
2000-02-16 0 3.175 3.125 3.175 3.000 3.275 1,143,364 3,580,172 3.1313 0.923 0.909 0.923 0.873 0.953 3,931,114 0.9107 9.48%
2000-02-15 0 2.900 2.800 2.900 2.700 3.000 177,000 512,900 2.8977 0.843 0.814 0.843 0.785 0.873 608,561 0.8428 -6.45%
2000-02-14 0 3.100 2.900 3.100 2.700 3.100 387,000 1,126,175 2.9100 0.902 0.843 0.902 0.785 0.902 1,330,583 0.8464 10.71%
2000-02-11 0 2.800 2.700 2.850 2.800 3.100 72,640 211,028 2.9051 0.814 0.785 0.829 0.814 0.902 249,751 0.8450 -6.67%
2000-02-10 0 3.000 - 3.100 3.000 3.000 30,000 90,000 3.0000 0.873 - 0.902 0.873 0.873 103,146 0.8725 -3.23%
2000-02-09 0 3.100 - 3.200 3.075 3.300 74,000 231,275 3.1253 0.902 - 0.931 0.894 0.960 254,427 0.9090 -3.13%
2000-02-08 0 3.200 3.050 3.200 3.150 3.200 148,000 472,575 3.1931 0.931 0.887 0.931 0.916 0.931 508,854 0.9287 0.00%
2000-02-03 0 3.200 3.150 3.300 2.850 3.300 499,720 1,533,180 3.0681 0.931 0.916 0.960 0.829 0.960 1,718,137 0.8924 12.28%
2000-02-02 0 2.850 2.850 2.900 2.600 2.725 30,000 80,500 2.6833 0.829 0.829 0.843 0.756 0.793 103,146 0.7804 5.56%
2000-02-01 0 2.700 2.700 2.750 2.600 2.775 618,000 1,704,550 2.7582 0.785 0.785 0.800 0.756 0.807 2,124,808 0.8022 -2.70%
2000-01-31 0 2.775 2.675 2.800 2.600 2.800 230,000 625,375 2.7190 0.807 0.778 0.814 0.756 0.814 790,786 0.7908 4.72%
2000-01-28 0 2.650 2.650 2.700 2.600 2.700 580,000 1,533,000 2.6431 0.771 0.771 0.785 0.756 0.785 1,994,156 0.7687 0.00%
2000-01-27 0 2.650 2.600 2.650 2.575 2.700 40,000 104,625 2.6156 0.771 0.756 0.771 0.749 0.785 137,528 0.7608 -3.64%
2000-01-26 0 2.750 - 2.750 - - 0 0 - 0.800 - 0.800 - - 0 - -0.90%
2000-01-25 0 2.775 2.625 2.775 2.600 2.775 190,000 496,925 2.6154 0.807 0.763 0.807 0.756 0.807 653,258 0.7607 2.78%
2000-01-24 0 2.700 2.550 2.700 2.500 2.825 938,000 2,482,200 2.6463 0.785 0.742 0.785 0.727 0.822 3,225,032 0.7697 -6.90%
2000-01-21 0 2.900 2.900 3.000 2.800 2.900 75,000 215,900 2.8787 0.843 0.843 0.873 0.814 0.843 257,865 0.8373 -3.33%
2000-01-20 0 3.000 2.750 3.000 2.850 3.100 168,000 491,450 2.9253 0.873 0.800 0.873 0.829 0.902 577,618 0.8508 0.00%
2000-01-19 0 3.000 2.975 3.000 2.800 3.025 235,000 680,975 2.8978 0.873 0.865 0.873 0.814 0.880 807,977 0.8428 -3.23%
2000-01-18 0 3.100 3.050 3.150 3.100 3.250 364,000 1,175,500 3.2294 0.902 0.887 0.916 0.902 0.945 1,251,505 0.9393 -6.77%
2000-01-17 0 3.325 3.325 3.375 3.325 3.400 416,000 1,397,625 3.3597 0.967 0.967 0.982 0.967 0.989 1,430,291 0.9772 -2.21%
2000-01-14 0 3.400 3.375 3.400 3.250 3.450 1,611,944 5,481,643 3.4006 0.989 0.982 0.989 0.945 1.003 5,542,186 0.9891 4.62%
2000-01-13 0 3.250 3.225 3.300 3.250 3.475 247,300 819,570 3.3141 0.945 0.938 0.960 0.945 1.011 850,267 0.9639 -6.47%
2000-01-12 0 3.475 3.425 3.500 3.400 3.550 381,000 1,341,550 3.5211 1.011 0.996 1.018 0.989 1.033 1,309,954 1.0241 -3.47%
2000-01-11 0 3.600 3.550 3.600 3.425 3.600 1,689,800 5,938,358 3.5142 1.047 1.033 1.047 0.996 1.047 5,809,870 1.0221 5.11%
2000-01-10 0 3.425 3.425 3.700 3.425 3.850 489,520 1,783,621 3.6436 0.996 0.996 1.076 0.996 1.120 1,683,068 1.0597 -7.43%
2000-01-07 0 3.700 3.600 3.750 3.600 4.000 568,000 2,105,500 3.7069 1.076 1.047 1.091 1.047 1.163 1,952,898 1.0781 -6.33%
2000-01-06 0 3.950 3.725 3.975 3.450 4.100 3,498,800 13,279,205 3.7954 1.149 1.083 1.156 1.003 1.192 12,029,574 1.1039 15.33%
2000-01-05 0 3.425 3.425 3.525 3.100 3.600 1,910,340 6,393,559 3.3468 0.996 0.996 1.025 0.902 1.047 6,568,131 0.9734 0.00%
2000-01-04 0 3.425 3.425 3.475 3.400 3.575 576,000 1,984,775 3.4458 0.996 0.996 1.011 0.989 1.040 1,980,403 1.0022 -2.14%
2000-01-03 0 3.500 3.525 3.550 3.475 3.600 902,960 3,170,593 3.5113 1.018 1.025 1.033 1.011 1.047 3,104,557 1.0213 0.00%
1999-12-30 0 3.500 3.500 3.525 3.300 3.600 2,078,500 7,249,790 3.4880 1.018 1.018 1.025 0.960 1.047 7,146,299 1.0145 6.06%
1999-12-29 0 3.300 3.300 3.350 2.700 3.350 3,256,563 10,038,640 3.0826 0.960 0.960 0.974 0.785 0.974 11,196,715 0.8966 24.53%
1999-12-28 0 2.650 2.550 2.650 2.225 2.675 1,524,800 3,685,030 2.4167 0.771 0.742 0.771 0.647 0.778 5,242,567 0.7029 19.10%
1999-12-24 0 2.225 2.200 2.225 2.100 2.300 658,180 1,451,863 2.2059 0.647 0.640 0.647 0.611 0.669 2,262,954 0.6416 7.23%
1999-12-23 0 2.075 2.050 2.075 1.850 2.100 222,600 453,320 2.0365 0.604 0.596 0.604 0.538 0.611 765,343 0.5923 13.39%
1999-12-22 0 1.830 1.830 1.960 1.830 1.960 369,200 709,946 1.9229 0.532 0.532 0.570 0.532 0.570 1,269,383 0.5593 -7.11%
1999-12-21 0 1.970 1.960 1.980 1.970 2.000 160,000 317,000 1.9813 0.573 0.570 0.576 0.573 0.582 550,112 0.5762 -1.50%
1999-12-20 0 2.000 1.990 2.000 1.990 2.050 100,000 201,150 2.0115 0.582 0.579 0.582 0.579 0.596 343,820 0.5850 -1.23%
1999-12-17 0 2.025 2.000 2.025 1.990 2.025 573,000 1,147,150 2.0020 0.589 0.582 0.589 0.579 0.589 1,970,089 0.5823 -1.22%
1999-12-16 0 2.050 2.025 2.050 2.000 2.150 925,940 1,870,877 2.0205 0.596 0.589 0.596 0.582 0.625 3,183,567 0.5877 0.00%
1999-12-15 0 2.050 2.000 2.075 1.940 2.050 1,150,200 2,304,450 2.0035 0.596 0.582 0.604 0.564 0.596 3,954,618 0.5827 7.89%
1999-12-14 0 1.900 1.900 1.930 1.830 1.930 475,000 899,170 1.8930 0.553 0.553 0.561 0.532 0.561 1,633,145 0.5506 0.00%
1999-12-13 0 1.900 1.900 1.940 1.790 1.960 858,000 1,636,000 1.9068 0.553 0.553 0.564 0.521 0.570 2,949,976 0.5546 8.57%
1999-12-10 0 1.750 1.750 1.790 1.710 1.750 501,000 865,080 1.7267 0.509 0.509 0.521 0.497 0.509 1,722,538 0.5022 2.34%
1999-12-09 0 1.710 1.680 1.710 1.700 1.740 545,000 934,810 1.7152 0.497 0.489 0.497 0.494 0.506 1,873,819 0.4989 2.40%
1999-12-08 0 1.670 1.560 1.710 1.510 1.670 131,000 202,330 1.5445 0.486 0.454 0.497 0.439 0.486 450,404 0.4492 10.60%
1999-12-07 0 1.510 1.550 1.600 1.500 1.550 81,000 124,640 1.5388 0.439 0.451 0.465 0.436 0.451 278,494 0.4475 -4.43%
1999-12-06 0 1.580 1.580 1.600 1.400 1.580 21,191,000 30,104,900 1.4206 0.460 0.460 0.465 0.407 0.460 72,858,897 0.4132 2.60%
1999-12-03 0 1.540 1.540 - 1.540 1.540 18,000 27,720 1.5400 0.448 0.448 - 0.448 0.448 61,888 0.4479 -2.53%
1999-12-02 0 1.580 - 1.580 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
1999-12-01 0 1.580 1.410 1.580 - - 0 0 - 0.460 0.410 0.460 - - 0 - 0.00%
1999-11-30 0 1.580 1.440 1.590 1.400 1.640 707,300 1,060,195 1.4989 0.460 0.419 0.462 0.407 0.477 2,431,839 0.4360 12.86%
1999-11-29 0 1.400 1.390 1.450 1.400 1.450 273,000 385,350 1.4115 0.407 0.404 0.422 0.407 0.422 938,629 0.4105 -1.41%
1999-11-26 0 1.420 1.420 - 1.400 1.420 354,600 497,004 1.4016 0.413 0.413 - 0.407 0.413 1,219,186 0.4077 0.71%
1999-11-25 0 1.410 1.410 1.450 1.400 1.410 383,660 537,298 1.4005 0.410 0.410 0.422 0.407 0.410 1,319,100 0.4073 -1.40%
1999-11-24 0 1.430 1.430 1.440 1.430 1.440 95,000 136,350 1.4353 0.416 0.416 0.419 0.416 0.419 326,629 0.4174 -0.69%
1999-11-23 0 1.440 - 1.440 1.480 1.480 20,000 29,600 1.4800 0.419 - 0.419 0.430 0.430 68,764 0.4305 -2.70%
1999-11-22 0 1.480 - 1.480 1.450 1.480 130,000 192,280 1.4791 0.430 - 0.430 0.422 0.430 446,966 0.4302 0.00%
1999-11-19 0 1.480 - 1.480 1.450 1.480 10,000 14,710 1.4710 0.430 - 0.430 0.422 0.430 34,382 0.4278 0.00%
1999-11-18 0 1.480 - 1.480 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
1999-11-17 0 1.480 - 1.480 1.480 1.480 10,000 14,800 1.4800 0.430 - 0.430 0.430 0.430 34,382 0.4305 0.00%
1999-11-16 0 1.480 1.420 1.480 1.420 1.480 20,000 28,920 1.4460 0.430 0.413 0.430 0.413 0.430 68,764 0.4206 5.71%
1999-11-15 0 1.400 1.400 1.410 1.400 1.410 49,000 68,780 1.4037 0.407 0.407 0.410 0.407 0.410 168,472 0.4083 0.00%
1999-11-12 0 1.400 1.400 1.480 1.400 1.410 30,000 42,100 1.4033 0.407 0.407 0.430 0.407 0.410 103,146 0.4082 -0.71%
1999-11-11 0 1.410 1.410 1.480 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.71%
1999-11-10 0 1.400 1.400 1.420 1.400 1.420 129,960 182,285 1.4026 0.407 0.407 0.413 0.407 0.413 446,828 0.4080 0.00%
1999-11-09 0 1.400 1.400 - 1.400 1.430 193,000 271,000 1.4041 0.407 0.407 - 0.407 0.416 663,573 0.4084 0.00%
1999-11-08 0 1.400 1.400 1.410 1.400 1.400 29,000 40,600 1.4000 0.407 0.407 0.410 0.407 0.407 99,708 0.4072 -2.10%
1999-11-05 0 1.430 1.410 1.440 1.400 1.430 217,600 305,922 1.4059 0.416 0.410 0.419 0.407 0.416 748,152 0.4089 4.38%
1999-11-04 0 1.370 1.370 1.390 1.370 1.400 194,000 268,980 1.3865 0.398 0.398 0.404 0.398 0.407 667,011 0.4033 -5.52%
1999-11-03 0 1.450 - 1.440 1.450 1.450 5,280 7,656 1.4500 0.422 - 0.419 0.422 0.422 18,154 0.4217 -1.36%
1999-11-02 0 1.470 - 1.470 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
1999-11-01 0 1.470 - 1.470 - - 0 0 - 0.428 - 0.428 - - 0 - -0.68%
1999-10-29 0 1.480 - 1.480 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
1999-10-28 0 1.480 - 1.500 - - 0 0 - 0.430 - 0.436 - - 0 - 0.00%
1999-10-27 0 1.480 - 1.500 - - 0 0 - 0.430 - 0.436 - - 0 - 0.00%
1999-10-26 0 1.480 - 1.500 - - 0 0 - 0.430 - 0.436 - - 0 - 0.00%
1999-10-25 0 1.480 1.480 1.500 1.460 1.480 36,000 52,880 1.4689 0.430 0.430 0.436 0.425 0.430 123,775 0.4272 5.71%
1999-10-22 0 1.400 1.370 - 1.400 1.400 20,000 28,000 1.4000 0.407 0.398 - 0.407 0.407 68,764 0.4072 0.00%
1999-10-21 0 1.400 1.400 1.420 1.400 1.400 5,000 7,000 1.4000 0.407 0.407 0.413 0.407 0.407 17,191 0.4072 0.00%
1999-10-20 0 1.400 1.390 1.400 1.400 1.400 20,000 28,000 1.4000 0.407 0.404 0.407 0.407 0.407 68,764 0.4072 1.45%
1999-10-19 0 1.380 1.380 - 1.370 1.380 33,960 46,658 1.3739 0.401 0.401 - 0.398 0.401 116,761 0.3996 -2.13%
1999-10-15 0 1.410 1.410 1.450 1.410 1.450 33,000 47,170 1.4294 0.410 0.410 0.422 0.410 0.422 113,461 0.4157 -6.00%
1999-10-14 0 1.500 - 1.520 1.500 1.500 54,600 81,870 1.4995 0.436 - 0.442 0.436 0.436 187,726 0.4361 0.00%
1999-10-13 0 1.500 1.500 1.540 1.500 1.500 66,600 99,858 1.4994 0.436 0.436 0.448 0.436 0.436 228,984 0.4361 -3.23%
1999-10-12 0 1.550 1.500 1.550 1.550 1.550 5,000 7,750 1.5500 0.451 0.436 0.451 0.451 0.451 17,191 0.4508 0.00%
1999-10-11 0 1.550 1.550 - 1.550 1.550 5,000 7,750 1.5500 0.451 0.451 - 0.451 0.451 17,191 0.4508 0.00%
1999-10-08 0 1.550 - 1.590 1.550 1.550 125,000 193,750 1.5500 0.451 - 0.462 0.451 0.451 429,775 0.4508 -0.64%
1999-10-07 0 1.560 1.560 - 1.560 1.560 5,800 9,000 1.5517 0.454 0.454 - 0.454 0.454 19,942 0.4513 0.00%
1999-10-06 0 1.560 1.560 1.600 1.560 1.560 4,660 7,197 1.5444 0.454 0.454 0.465 0.454 0.454 16,022 0.4492 -0.64%
1999-10-05 0 1.570 - 1.600 - - 0 0 - 0.457 - 0.465 - - 0 - 0.00%
1999-10-04 0 1.570 1.570 1.600 1.560 1.580 52,000 81,720 1.5715 0.457 0.457 0.465 0.454 0.460 178,786 0.4571 1.29%
1999-09-30 0 1.550 - 1.560 1.550 1.550 26,000 40,300 1.5500 0.451 - 0.454 0.451 0.451 89,393 0.4508 0.00%
1999-09-29 0 1.550 1.520 1.570 1.510 1.550 225,360 345,032 1.5310 0.451 0.442 0.457 0.439 0.451 774,833 0.4453 0.00%
1999-09-28 0 1.550 1.510 - 1.530 1.550 52,000 80,400 1.5462 0.451 0.439 - 0.445 0.451 178,786 0.4497 1.97%
1999-09-27 0 1.520 1.500 1.550 1.480 1.520 338,000 509,840 1.5084 0.442 0.436 0.451 0.430 0.442 1,162,112 0.4387 6.29%
1999-09-24 0 1.430 1.400 - - - 0 0 - 0.416 0.407 - - - 0 - 0.00%
1999-09-23 0 1.430 1.420 - - - 0 0 - 0.416 0.413 - - - 0 - 0.00%
1999-09-22 0 1.430 1.430 - 1.430 1.430 6,000 8,580 1.4300 0.416 0.416 - 0.416 0.416 20,629 0.4159 0.70%
1999-09-21 0 1.420 1.420 - 1.410 1.410 6,600 9,270 1.4045 0.413 0.413 - 0.410 0.410 22,692 0.4085 0.00%
1999-09-20 0 1.420 1.410 - 1.420 1.450 105,000 150,300 1.4314 0.413 0.410 - 0.413 0.422 361,011 0.4163 -2.07%
1999-09-17 0 1.450 1.450 - 1.450 1.460 99,300 144,124 1.4514 0.422 0.422 - 0.422 0.425 341,413 0.4221 -2.03%
1999-09-15 0 1.480 1.480 1.540 1.480 1.500 146,000 217,940 1.4927 0.430 0.430 0.448 0.430 0.436 501,977 0.4342 -3.90%
1999-09-14 0 1.540 1.520 1.540 1.540 1.540 10,000 15,400 1.5400 0.448 0.442 0.448 0.448 0.448 34,382 0.4479 -1.91%
1999-09-13 0 1.570 - 1.570 1.550 1.580 36,400 57,000 1.5659 0.457 - 0.457 0.451 0.460 125,150 0.4555 1.29%
1999-09-10 0 1.550 1.520 1.580 1.550 1.550 20,000 31,000 1.5500 0.451 0.442 0.460 0.451 0.451 68,764 0.4508 -0.64%
1999-09-09 0 1.560 1.560 1.600 1.520 1.560 5,000 7,680 1.5360 0.454 0.454 0.465 0.442 0.454 17,191 0.4467 0.00%
1999-09-08 0 1.560 1.500 1.590 1.560 1.560 140,720 219,480 1.5597 0.454 0.436 0.462 0.454 0.454 483,824 0.4536 0.00%
1999-09-07 0 1.560 1.480 1.560 - - 0 0 - 0.454 0.430 0.454 - - 0 - -1.89%
1999-09-06 0 1.590 - 1.600 1.590 1.590 70,000 111,300 1.5900 0.462 - 0.465 0.462 0.462 240,674 0.4625 -0.62%
1999-09-03 0 1.600 - 1.600 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
1999-09-02 0 1.600 1.600 - - - 0 0 - 0.465 0.465 - - - 0 - 3.23%
1999-09-01 0 1.550 - 1.580 - - 0 0 - 0.451 - 0.460 - - 0 - 0.00%
1999-08-31 0 1.550 1.490 - 1.480 1.590 24,000 36,320 1.5133 0.451 0.433 - 0.430 0.462 82,517 0.4402 0.00%
1999-08-30 0 1.550 - 1.580 1.550 1.590 200,300 310,930 1.5523 0.451 - 0.460 0.451 0.462 688,671 0.4515 -2.52%
1999-08-27 0 1.590 1.590 1.600 1.520 1.520 3,000 4,560 1.5200 0.462 0.462 0.465 0.442 0.442 10,315 0.4421 1.92%
1999-08-26 0 1.560 1.560 1.580 1.550 1.630 233,200 371,810 1.5944 0.454 0.454 0.460 0.451 0.474 801,788 0.4637 -6.02%
1999-08-25 0 1.660 - 1.700 - - 0 0 - 0.483 - 0.494 - - 0 - 0.00%
1999-08-24 0 1.660 - 1.660 1.660 1.660 60,000 99,600 1.6600 0.483 - 0.483 0.483 0.483 206,292 0.4828 -2.35%
1999-08-23 0 1.700 1.700 - 1.660 1.660 20,000 33,200 1.6600 0.494 0.494 - 0.483 0.483 68,764 0.4828 2.41%
1999-08-20 0 1.660 1.600 1.660 1.600 1.660 203,660 328,070 1.6109 0.483 0.465 0.483 0.465 0.483 700,224 0.4685 1.84%
1999-08-19 0 1.630 1.630 - - - 0 0 - 0.474 0.474 - - - 0 - 8.67%
1999-08-18 0 1.500 1.500 - 1.460 1.460 6,000 8,760 1.4600 0.436 0.436 - 0.425 0.425 20,629 0.4246 3.45%
1999-08-17 0 1.450 1.450 - 1.440 1.440 44,000 63,360 1.4400 0.422 0.422 - 0.419 0.419 151,281 0.4188 -0.68%
1999-08-16 0 1.460 1.460 - 1.430 1.430 13,400 19,138 1.4282 0.425 0.425 - 0.416 0.416 46,072 0.4154 0.69%
1999-08-13 0 1.450 1.440 1.530 1.450 1.450 81,580 118,707 1.4551 0.422 0.419 0.445 0.422 0.422 280,488 0.4232 -2.68%
1999-08-12 0 1.490 1.450 - - - 0 0 - 0.433 0.422 - - - 0 - 0.00%
1999-08-11 0 1.490 1.460 - 1.400 1.490 89,000 128,120 1.4396 0.433 0.425 - 0.407 0.433 306,000 0.4187 3.47%
1999-08-10 0 1.440 1.440 1.530 1.420 1.600 389,000 590,990 1.5193 0.419 0.419 0.445 0.413 0.465 1,337,460 0.4419 -10.00%
1999-08-09 0 1.600 - 1.640 1.600 1.600 5,000 8,000 1.6000 0.465 - 0.477 0.465 0.465 17,191 0.4654 -4.19%
1999-08-06 0 1.670 1.600 1.710 - - 0 0 - 0.486 0.465 0.497 - - 0 - 0.00%
1999-08-05 0 1.670 1.630 1.690 - - 0 0 - 0.486 0.474 0.492 - - 0 - 0.00%
1999-08-04 0 1.670 1.670 - 1.670 1.680 63,000 105,550 1.6754 0.486 0.486 - 0.486 0.489 216,607 0.4873 -1.18%
1999-08-03 0 1.690 1.690 1.730 1.650 1.690 111,000 185,790 1.6738 0.492 0.492 0.503 0.480 0.492 381,640 0.4868 2.42%
1999-08-02 0 1.650 1.650 1.680 1.600 1.650 85,000 137,100 1.6129 0.480 0.480 0.489 0.465 0.480 292,247 0.4691 3.12%
1999-07-30 0 1.600 1.600 1.680 1.600 1.640 49,100 80,294 1.6353 0.465 0.465 0.489 0.465 0.477 168,816 0.4756 -2.44%
1999-07-29 0 1.640 1.620 1.680 1.620 1.640 46,000 75,320 1.6374 0.477 0.471 0.489 0.471 0.477 158,157 0.4762 2.50%
1999-07-28 0 1.600 1.580 1.630 - - 700 1,078 1.5400 0.465 0.460 0.474 - - 2,407 0.4479 0.00%
1999-07-27 0 1.600 1.540 1.620 1.600 1.600 15,000 24,000 1.6000 0.465 0.448 0.471 0.465 0.465 51,573 0.4654 2.56%
1999-07-26 0 1.560 1.560 1.580 1.560 1.630 188,000 300,350 1.5976 0.454 0.454 0.460 0.454 0.474 646,382 0.4647 -6.02%
1999-07-23 0 1.660 1.640 1.660 1.640 1.680 162,000 267,820 1.6532 0.483 0.477 0.483 0.477 0.489 556,988 0.4808 -2.92%
1999-07-22 0 1.710 1.700 1.740 1.680 1.750 151,000 261,120 1.7293 0.497 0.494 0.506 0.489 0.509 519,168 0.5030 -1.72%
1999-07-21 0 1.740 1.700 1.740 1.680 1.740 192,000 328,140 1.7091 0.506 0.494 0.506 0.489 0.506 660,134 0.4971 -2.25%
1999-07-20 0 1.780 1.760 1.780 1.780 1.870 220,000 397,660 1.8075 0.518 0.512 0.518 0.518 0.544 756,404 0.5257 -3.78%
1999-07-19 0 1.850 1.850 1.880 1.850 1.870 57,000 106,450 1.8675 0.538 0.538 0.547 0.538 0.544 195,977 0.5432 -3.65%
1999-07-16 0 1.920 1.830 1.920 1.850 1.920 88,000 164,900 1.8739 0.558 0.532 0.558 0.538 0.558 302,562 0.5450 1.59%
1999-07-15 0 1.890 1.870 1.930 1.890 1.920 312,000 592,060 1.8976 0.550 0.544 0.561 0.550 0.558 1,072,718 0.5519 0.00%
1999-07-14 0 1.890 1.890 1.940 1.870 2.000 125,264 242,415 1.9352 0.550 0.550 0.564 0.544 0.582 430,683 0.5629 -7.80%
1999-07-13 0 2.050 1.990 2.050 1.910 2.050 114,000 223,010 1.9562 0.596 0.579 0.596 0.556 0.596 391,955 0.5690 3.02%
1999-07-12 0 1.990 1.980 2.000 1.990 2.050 473,000 955,000 2.0190 0.579 0.576 0.582 0.579 0.596 1,626,269 0.5872 -0.50%
1999-07-09 0 2.000 1.910 2.100 1.930 2.000 126,000 246,440 1.9559 0.582 0.556 0.611 0.561 0.582 433,213 0.5689 5.82%
1999-07-08 0 1.890 1.890 1.930 1.890 1.940 149,000 286,850 1.9252 0.550 0.550 0.561 0.550 0.564 512,292 0.5599 -2.07%
1999-07-07 0 1.930 1.910 1.940 1.930 1.930 7,000 13,510 1.9300 0.561 0.556 0.564 0.561 0.561 24,067 0.5613 0.00%
1999-07-06 0 1.930 1.920 1.960 1.920 2.000 225,000 435,440 1.9353 0.561 0.558 0.570 0.558 0.582 773,595 0.5629 -0.52%
1999-07-05 0 1.940 1.930 1.940 1.860 2.000 317,000 610,980 1.9274 0.564 0.561 0.564 0.541 0.582 1,089,909 0.5606 1.57%
1999-07-02 0 1.910 1.910 1.950 1.910 1.920 223,000 427,840 1.9186 0.556 0.556 0.567 0.556 0.558 766,719 0.5580 -0.52%
1999-06-30 0 1.920 1.920 1.970 1.900 1.940 233,000 448,200 1.9236 0.558 0.558 0.573 0.553 0.564 801,101 0.5595 3.78%
1999-06-29 0 1.850 1.850 1.920 1.850 1.900 187,000 350,750 1.8757 0.538 0.538 0.558 0.538 0.553 642,943 0.5455 -2.63%
1999-06-28 0 1.900 1.860 1.900 1.900 1.920 170,000 323,280 1.9016 0.553 0.541 0.553 0.553 0.558 584,494 0.5531 0.00%
1999-06-25 0 1.900 1.880 1.900 1.860 1.950 307,000 586,510 1.9105 0.553 0.547 0.553 0.541 0.567 1,055,527 0.5557 0.00%
1999-06-24 0 1.900 1.870 1.920 1.800 1.920 1,089,000 2,040,040 1.8733 0.553 0.544 0.558 0.524 0.558 3,744,200 0.5449 5.56%
1999-06-23 0 1.800 1.800 1.840 1.750 1.800 214,000 378,600 1.7692 0.524 0.524 0.535 0.509 0.524 735,775 0.5146 5.88%
1999-06-22 0 1.700 1.700 1.740 1.680 1.720 162,640 279,422 1.7180 0.494 0.494 0.506 0.489 0.500 559,189 0.4997 -1.16%
1999-06-21 0 1.720 1.720 1.730 1.700 1.740 253,000 430,300 1.7008 0.500 0.500 0.503 0.494 0.506 869,865 0.4947 1.18%
1999-06-17 0 1.700 1.670 1.710 1.700 1.710 75,000 127,900 1.7053 0.494 0.486 0.497 0.494 0.497 257,865 0.4960 -1.73%
1999-06-16 0 1.730 1.710 1.720 1.710 1.740 60,000 103,200 1.7200 0.503 0.497 0.500 0.497 0.506 206,292 0.5003 1.76%
1999-06-15 0 1.700 1.660 1.700 1.660 1.700 117,600 199,780 1.6988 0.494 0.483 0.494 0.483 0.494 404,332 0.4941 0.00%
1999-06-14 0 1.700 1.660 1.800 1.700 1.780 80,000 140,600 1.7575 0.494 0.483 0.524 0.494 0.518 275,056 0.5112 -6.08%
1999-06-11 0 1.810 1.750 1.810 1.810 1.840 131,000 238,340 1.8194 0.526 0.509 0.526 0.526 0.535 450,404 0.5292 0.00%
1999-06-10 0 1.810 1.810 1.820 1.810 1.870 510,000 939,860 1.8429 0.526 0.526 0.529 0.526 0.544 1,753,482 0.5360 0.00%
1999-06-09 0 1.810 1.810 1.820 1.750 1.810 341,000 611,790 1.7941 0.526 0.526 0.529 0.509 0.526 1,172,426 0.5218 2.84%
1999-06-08 0 1.760 1.670 1.760 1.600 1.760 110,000 184,500 1.6773 0.512 0.486 0.512 0.465 0.512 378,202 0.4878 13.55%
1999-06-07 0 1.550 1.530 - - - 0 0 - 0.451 0.445 - - - 0 - 0.00%
1999-06-04 0 1.550 1.550 1.590 1.550 1.560 20,000 31,100 1.5550 0.451 0.451 0.462 0.451 0.454 68,764 0.4523 -0.64%
1999-06-03 0 1.560 1.540 1.580 1.540 1.560 253,000 392,620 1.5519 0.454 0.448 0.460 0.448 0.454 869,865 0.4514 1.30%
1999-06-02 0 1.540 1.540 - 1.540 1.560 106,000 164,160 1.5487 0.448 0.448 - 0.448 0.454 364,449 0.4504 -3.14%
1999-06-01 0 1.590 1.590 1.600 1.530 1.560 361,000 560,650 1.5530 0.462 0.462 0.465 0.445 0.454 1,241,190 0.4517 2.58%
1999-05-31 0 1.550 - 1.550 1.550 1.550 20,000 31,000 1.5500 0.451 - 0.451 0.451 0.451 68,764 0.4508 0.00%
1999-05-28 0 1.550 1.530 1.550 1.530 1.550 46,000 70,700 1.5370 0.451 0.445 0.451 0.445 0.451 158,157 0.4470 0.00%
1999-05-27 0 1.550 1.550 1.560 1.550 1.570 88,960 138,260 1.5542 0.451 0.451 0.454 0.451 0.457 305,862 0.4520 -2.52%
1999-05-26 0 1.590 1.560 1.600 - - 0 0 - 0.462 0.454 0.465 - - 0 - 0.00%
1999-05-25 0 1.590 1.590 1.630 1.590 1.600 48,000 76,760 1.5992 0.462 0.462 0.474 0.462 0.465 165,034 0.4651 -2.45%
1999-05-24 0 1.630 1.590 1.630 1.600 1.630 8,000 12,860 1.6075 0.474 0.462 0.474 0.465 0.474 27,506 0.4675 1.24%
1999-05-21 0 1.610 1.600 1.610 1.600 1.710 81,940 135,050 1.6482 0.468 0.465 0.468 0.465 0.497 281,726 0.4794 -11.54%
1999-05-20 1 1.820 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-05-19 0 1.820 1.800 1.820 1.800 1.830 172,000 310,220 1.8036 0.529 0.524 0.529 0.524 0.532 591,370 0.5246 -1.62%
1999-05-18 0 1.850 1.800 1.850 1.800 1.850 204,000 371,000 1.8186 0.538 0.524 0.538 0.524 0.538 701,393 0.5289 2.78%
1999-05-17 0 1.800 1.770 1.870 1.770 1.890 150,000 268,680 1.7912 0.524 0.515 0.544 0.515 0.550 515,730 0.5210 -7.69%
1999-05-14 0 1.950 - 1.960 1.930 1.950 117,000 227,550 1.9449 0.567 - 0.570 0.561 0.567 402,269 0.5657 0.52%
1999-05-13 0 1.940 1.900 2.000 1.940 1.960 198,620 387,373 1.9503 0.564 0.553 0.582 0.564 0.570 682,895 0.5673 -1.52%
1999-05-12 0 1.970 1.950 1.970 1.960 2.000 185,000 367,850 1.9884 0.573 0.567 0.573 0.570 0.582 636,067 0.5783 1.03%
1999-05-11 0 1.950 1.950 1.980 1.950 1.950 119,000 232,050 1.9500 0.567 0.567 0.576 0.567 0.567 409,146 0.5672 0.52%
1999-05-10 0 1.940 - 1.940 1.940 1.950 69,000 134,390 1.9477 0.564 - 0.564 0.564 0.567 237,236 0.5665 -3.00%
1999-05-07 0 2.000 1.970 2.000 1.960 2.100 485,706 969,079 1.9952 0.582 0.573 0.582 0.570 0.611 1,669,954 0.5803 2.56%
1999-05-06 0 1.950 1.950 2.050 1.880 2.200 814,000 1,672,195 2.0543 0.567 0.567 0.596 0.547 0.640 2,798,695 0.5975 3.72%
1999-05-05 0 1.880 1.850 1.880 1.810 1.880 241,000 444,110 1.8428 0.547 0.538 0.547 0.526 0.547 828,606 0.5360 2.73%
1999-05-04 0 1.830 1.830 1.860 1.800 1.900 381,640 698,460 1.8302 0.532 0.532 0.541 0.524 0.553 1,312,155 0.5323 1.67%
1999-05-03 0 1.800 1.780 1.800 1.720 1.800 272,000 480,791 1.7676 0.524 0.518 0.524 0.500 0.524 935,190 0.5141 3.45%
1999-04-30 0 1.740 1.720 1.740 1.720 1.740 198,000 343,020 1.7324 0.506 0.500 0.506 0.500 0.506 680,764 0.5039 1.16%
1999-04-29 0 1.720 1.700 - 1.660 1.720 121,000 203,740 1.6838 0.500 0.494 - 0.483 0.500 416,022 0.4897 1.18%
1999-04-28 0 1.700 1.690 1.720 1.700 1.740 536,924 921,123 1.7156 0.494 0.492 0.500 0.494 0.506 1,846,052 0.4990 -2.30%
1999-04-27 0 1.740 1.740 1.760 1.740 1.800 188,000 329,420 1.7522 0.506 0.506 0.512 0.506 0.524 646,382 0.5096 -3.33%
1999-04-26 0 1.800 1.800 1.840 1.780 1.900 415,000 771,510 1.8591 0.524 0.524 0.535 0.518 0.553 1,426,853 0.5407 -1.10%
1999-04-23 0 1.820 1.810 1.870 1.770 1.860 914,000 1,666,250 1.8230 0.529 0.526 0.544 0.515 0.541 3,142,515 0.5302 4.60%
1999-04-22 0 1.740 1.700 1.740 1.600 1.750 520,680 892,958 1.7150 0.506 0.494 0.506 0.465 0.509 1,790,202 0.4988 6.10%
1999-04-21 0 1.640 1.640 1.660 1.600 1.640 279,000 456,200 1.6351 0.477 0.477 0.483 0.465 0.477 959,258 0.4756 0.00%
1999-04-20 0 1.640 1.640 1.680 1.640 1.700 189,000 314,620 1.6647 0.477 0.477 0.489 0.477 0.494 649,820 0.4842 -1.20%
1999-04-19 0 1.660 1.630 1.700 1.580 1.700 799,150 1,311,800 1.6415 0.483 0.474 0.494 0.460 0.494 2,747,638 0.4774 8.50%
1999-04-16 0 1.530 1.500 1.530 1.500 1.530 251,000 381,200 1.5187 0.445 0.436 0.445 0.436 0.445 862,988 0.4417 3.38%
1999-04-15 0 1.480 1.480 1.500 1.480 1.480 179,000 264,920 1.4800 0.430 0.430 0.436 0.430 0.430 615,438 0.4305 0.00%
1999-04-14 0 1.480 1.420 1.480 1.500 1.530 323,000 489,550 1.5156 0.430 0.413 0.430 0.436 0.445 1,110,539 0.4408 0.00%
1999-04-13 0 1.480 1.470 1.500 1.400 1.510 661,000 968,620 1.4654 0.430 0.428 0.436 0.407 0.439 2,272,650 0.4262 4.23%
1999-04-12 0 1.420 - 1.440 1.420 1.420 10,000 14,200 1.4200 0.413 - 0.419 0.413 0.413 34,382 0.4130 1.43%
1999-04-09 0 1.400 1.400 1.420 1.400 1.420 126,200 178,266 1.4126 0.407 0.407 0.413 0.407 0.413 433,901 0.4108 -1.41%
1999-04-08 0 1.420 1.400 1.420 1.400 1.420 341,000 481,600 1.4123 0.413 0.407 0.413 0.407 0.413 1,172,426 0.4108 3.65%
1999-04-07 0 1.370 1.360 1.390 1.370 1.370 10,000 13,700 1.3700 0.398 0.396 0.404 0.398 0.398 34,382 0.3985 1.48%
1999-04-01 0 1.350 1.340 1.400 1.340 1.350 39,000 52,470 1.3454 0.393 0.390 0.407 0.390 0.393 134,090 0.3913 0.00%
1999-03-31 0 1.350 1.350 1.380 - - 48 61 1.2708 0.393 0.393 0.401 - - 165 0.3696 0.00%
1999-03-30 0 1.350 1.340 1.370 1.340 1.350 81,000 109,320 1.3496 0.393 0.390 0.398 0.390 0.393 278,494 0.3925 0.00%
1999-03-29 0 1.350 1.320 1.350 - - 0 0 - 0.393 0.384 0.393 - - 0 - 0.00%
1999-03-26 0 1.350 1.340 1.350 1.360 1.360 20,000 27,200 1.3600 0.393 0.390 0.393 0.396 0.396 68,764 0.3956 -3.57%
1999-03-25 0 1.400 1.390 1.420 1.380 1.400 90,000 125,600 1.3956 0.407 0.404 0.413 0.401 0.407 309,438 0.4059 1.45%
1999-03-24 0 1.380 1.380 1.420 1.360 1.380 65,000 89,660 1.3794 0.401 0.401 0.413 0.396 0.401 223,483 0.4012 -4.17%
1999-03-23 0 1.440 1.350 1.440 1.380 1.440 55,000 77,260 1.4047 0.419 0.393 0.419 0.401 0.419 189,101 0.4086 4.35%
1999-03-22 0 1.380 - 1.380 - - 0 0 - 0.401 - 0.401 - - 0 - 0.00%
1999-03-19 0 1.380 - 1.420 - - 0 0 - 0.401 - 0.413 - - 0 - 0.00%
1999-03-18 0 1.380 - 1.400 1.380 1.380 49,000 67,620 1.3800 0.401 - 0.407 0.401 0.401 168,472 0.4014 0.73%
1999-03-17 0 1.370 1.370 - 1.320 1.360 15,000 20,000 1.3333 0.398 0.398 - 0.384 0.396 51,573 0.3878 0.00%
1999-03-16 0 1.370 1.330 - 1.370 1.370 10,000 13,700 1.3700 0.398 0.387 - 0.398 0.398 34,382 0.3985 0.74%
1999-03-15 0 1.360 1.360 1.400 1.320 1.360 380,300 510,320 1.3419 0.396 0.396 0.407 0.384 0.396 1,307,547 0.3903 0.00%
1999-03-12 0 1.360 1.360 - 1.360 1.360 17,000 23,120 1.3600 0.396 0.396 - 0.396 0.396 58,449 0.3956 0.74%
1999-03-11 0 1.350 1.350 1.390 1.350 1.400 232,000 316,860 1.3658 0.393 0.393 0.404 0.393 0.407 797,662 0.3972 -3.57%
1999-03-10 0 1.400 1.360 1.400 1.400 1.400 40,000 56,000 1.4000 0.407 0.396 0.407 0.407 0.407 137,528 0.4072 2.94%
1999-03-09 0 1.360 1.360 1.400 1.350 1.350 4,000 5,400 1.3500 0.396 0.396 0.407 0.393 0.393 13,753 0.3926 -2.86%
1999-03-08 0 1.400 1.360 1.400 1.350 1.400 15,000 20,510 1.3673 0.407 0.396 0.407 0.393 0.407 51,573 0.3977 0.00%
1999-03-05 0 1.400 1.360 1.400 1.400 1.400 126,000 176,400 1.4000 0.407 0.396 0.407 0.407 0.407 433,213 0.4072 0.00%
1999-03-04 0 1.400 1.370 1.400 1.350 1.400 36,946 51,009 1.3806 0.407 0.398 0.407 0.393 0.407 127,028 0.4016 3.70%
1999-03-03 0 1.350 1.350 1.390 1.350 1.390 40,000 54,800 1.3700 0.393 0.393 0.404 0.393 0.404 137,528 0.3985 0.00%
1999-03-02 0 1.350 1.340 1.400 1.350 1.400 128,000 173,940 1.3589 0.393 0.390 0.407 0.393 0.407 440,090 0.3952 0.00%
1999-03-01 0 1.350 1.350 1.400 1.350 1.410 180,200 249,480 1.3845 0.393 0.393 0.407 0.393 0.410 619,564 0.4027 -3.57%
1999-02-26 0 1.400 - 1.400 1.370 1.400 86,000 119,020 1.3840 0.407 - 0.407 0.398 0.407 295,685 0.4025 2.94%
1999-02-25 0 1.360 1.360 - - - 0 0 - 0.396 0.396 - - - 0 - 0.00%
1999-02-24 0 1.360 1.360 - - - 0 0 - 0.396 0.396 - - - 0 - 0.00%
1999-02-23 0 1.360 1.360 1.400 1.360 1.400 11,000 15,000 1.3636 0.396 0.396 0.407 0.396 0.407 37,820 0.3966 0.00%
1999-02-22 0 1.360 1.350 - - - 0 0 - 0.396 0.393 - - - 0 - 0.00%
1999-02-19 0 1.360 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
1999-02-15 0 1.360 1.350 1.400 - - 0 0 - 0.396 0.393 0.407 - - 0 - 0.00%
1999-02-12 0 1.360 1.350 - 1.360 1.380 84,000 114,520 1.3633 0.396 0.393 - 0.396 0.401 288,809 0.3965 -1.45%
1999-02-11 0 1.380 1.380 1.400 1.360 1.360 13,000 17,680 1.3600 0.401 0.401 0.407 0.396 0.396 44,697 0.3956 2.22%
1999-02-10 0 1.350 1.350 - 1.330 1.330 10,000 13,300 1.3300 0.393 0.393 - 0.387 0.387 34,382 0.3868 3.05%
1999-02-09 0 1.310 1.310 - 1.310 1.310 15,000 19,650 1.3100 0.381 0.381 - 0.381 0.381 51,573 0.3810 -1.50%
1999-02-08 0 1.330 1.300 - 1.330 1.340 40,000 53,300 1.3325 0.387 0.378 - 0.387 0.390 137,528 0.3876 -1.48%
1999-02-05 0 1.350 1.350 - 1.350 1.350 10,000 13,500 1.3500 0.393 0.393 - 0.393 0.393 34,382 0.3926 -3.57%
1999-02-04 0 1.400 1.400 1.440 - - 1,560 2,028 1.3000 0.407 0.407 0.419 - - 5,364 0.3781 3.70%
1999-02-03 0 1.350 1.350 1.390 1.350 1.350 30,000 40,500 1.3500 0.393 0.393 0.404 0.393 0.393 103,146 0.3926 -3.57%
1999-02-02 0 1.400 1.310 - 1.260 1.400 258,000 349,480 1.3546 0.407 0.381 - 0.366 0.407 887,056 0.3940 0.00%
1999-02-01 0 1.400 1.400 1.440 1.400 1.400 20,000 28,000 1.4000 0.407 0.407 0.419 0.407 0.407 68,764 0.4072 0.00%
1999-01-29 0 1.400 1.390 1.440 1.400 1.420 105,000 147,400 1.4038 0.407 0.404 0.419 0.407 0.413 361,011 0.4083 -0.71%
1999-01-28 0 1.410 1.410 - 1.400 1.430 43,000 60,890 1.4160 0.410 0.410 - 0.407 0.416 147,843 0.4119 -1.40%
1999-01-27 0 1.430 1.430 - 1.400 1.430 39,000 55,500 1.4231 0.416 0.416 - 0.407 0.416 134,090 0.4139 0.00%
1999-01-26 0 1.430 - - - - 0 0 - 0.416 - - - - 0 - 0.00%
1999-01-25 0 1.430 1.400 - 1.430 1.450 15,000 21,550 1.4367 0.416 0.407 - 0.416 0.422 51,573 0.4179 -4.03%
1999-01-22 0 1.490 1.490 1.550 1.480 1.500 66,000 98,080 1.4861 0.433 0.433 0.451 0.430 0.436 226,921 0.4322 -3.25%
1999-01-21 0 1.540 1.530 1.540 - - 0 0 - 0.448 0.445 0.448 - - 0 - -1.91%
1999-01-20 0 1.570 1.570 1.590 1.560 1.610 107,400 168,858 1.5722 0.457 0.457 0.462 0.454 0.468 369,263 0.4573 -1.26%
1999-01-19 0 1.590 1.590 1.600 1.590 1.610 227,000 363,490 1.6013 0.462 0.462 0.465 0.462 0.468 780,471 0.4657 -0.62%
1999-01-18 0 1.600 1.560 1.600 1.550 1.620 256,901 404,837 1.5758 0.465 0.454 0.465 0.451 0.471 883,277 0.4583 3.23%
1999-01-15 0 1.550 1.550 1.590 - - 0 0 - 0.451 0.451 0.462 - - 0 - 3.33%
1999-01-14 0 1.500 1.500 1.540 1.500 1.520 37,000 56,100 1.5162 0.436 0.436 0.448 0.436 0.442 127,213 0.4410 -1.32%
1999-01-13 0 1.520 1.520 - 1.510 1.590 114,400 177,840 1.5545 0.442 0.442 - 0.439 0.462 393,330 0.4521 -5.59%
1999-01-12 0 1.610 1.610 - 1.610 1.640 70,000 113,480 1.6211 0.468 0.468 - 0.468 0.477 240,674 0.4715 -2.42%
1999-01-11 0 1.650 1.650 1.720 1.650 1.670 174,500 291,120 1.6683 0.480 0.480 0.500 0.480 0.486 599,966 0.4852 -2.37%
1999-01-08 0 1.690 1.690 1.800 1.680 1.720 57,620 97,784 1.6970 0.492 0.492 0.524 0.489 0.500 198,109 0.4936 -3.98%
1999-01-07 0 1.760 1.700 1.760 1.700 1.800 80,320 140,090 1.7441 0.512 0.494 0.512 0.494 0.524 276,156 0.5073 -2.22%
1999-01-06 0 1.800 - 1.830 - - 0 0 - 0.524 - 0.532 - - 0 - 0.00%
1999-01-05 0 1.800 - 1.800 - - 0 0 - 0.524 - 0.524 - - 0 - 0.00%
1999-01-04 0 1.800 - 1.800 - - 0 0 - 0.524 - 0.524 - - 0 - 0.00%
1998-12-31 0 1.800 - 1.800 1.800 1.800 3,000 5,400 1.8000 0.524 - 0.524 0.524 0.524 10,315 0.5235 0.00%
1998-12-30 0 1.800 1.780 - 1.800 1.800 10,000 18,000 1.8000 0.524 0.518 - 0.524 0.524 34,382 0.5235 0.00%
1998-12-29 0 1.800 1.760 2.000 1.800 1.800 38,000 68,400 1.8000 0.524 0.512 0.582 0.524 0.524 130,652 0.5235 -8.63%
1998-12-28 0 1.970 - 2.050 - - 0 0 - 0.573 - 0.596 - - 0 - 0.00%
1998-12-24 0 1.970 - 1.990 - - 0 0 - 0.573 - 0.579 - - 0 - 0.00%
1998-12-23 0 1.970 - 1.970 - - 0 0 - 0.573 - 0.573 - - 0 - -1.50%
1998-12-22 0 2.000 - 2.050 - - 0 0 - 0.582 - 0.596 - - 0 - 0.00%
1998-12-21 0 2.000 - 2.000 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
1998-12-18 0 2.000 - 2.000 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
1998-12-17 0 2.000 - 2.000 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
1998-12-16 0 2.000 - 2.050 - - 0 0 - 0.582 - 0.596 - - 0 - 0.00%
1998-12-15 0 2.000 - 2.050 - - 0 0 - 0.582 - 0.596 - - 0 - 0.00%
1998-12-14 0 2.000 - 2.000 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
1998-12-11 0 2.000 - 2.025 - - 0 0 - 0.582 - 0.589 - - 0 - 0.00%
1998-12-10 0 2.000 2.000 2.050 2.000 2.025 90,000 180,500 2.0056 0.582 0.582 0.596 0.582 0.589 309,438 0.5833 -2.44%
1998-12-09 0 2.050 - 2.050 2.000 2.050 141,000 284,550 2.0181 0.596 - 0.596 0.582 0.596 484,786 0.5870 2.50%
1998-12-08 0 2.000 2.000 2.100 2.000 2.050 274,000 553,050 2.0184 0.582 0.582 0.611 0.582 0.596 942,067 0.5871 -1.23%
1998-12-07 0 2.025 2.000 2.050 2.000 2.100 342,960 701,599 2.0457 0.589 0.582 0.596 0.582 0.611 1,179,165 0.5950 -1.22%
1998-12-04 0 2.050 2.000 2.050 2.000 2.050 50,000 101,750 2.0350 0.596 0.582 0.596 0.582 0.596 171,910 0.5919 2.50%
1998-12-03 0 2.000 - 2.100 - - 0 0 - 0.582 - 0.611 - - 0 - 0.00%
1998-12-02 0 2.000 1.950 2.025 1.970 2.025 90,320 179,358 1.9858 0.582 0.567 0.589 0.573 0.589 310,538 0.5776 -1.23%
1998-12-01 0 2.025 1.950 2.025 1.930 2.025 103,466 205,610 1.9872 0.589 0.567 0.589 0.561 0.589 355,737 0.5780 -1.22%
1998-11-30 0 2.050 2.050 2.175 2.025 2.100 624,000 1,304,950 2.0913 0.596 0.596 0.633 0.589 0.611 2,145,437 0.6082 -5.75%
1998-11-27 0 2.175 2.150 2.200 2.175 2.250 190,110 421,373 2.2165 0.633 0.625 0.640 0.633 0.654 653,636 0.6447 -5.43%
1998-11-26 0 2.300 2.250 2.325 2.225 2.325 218,560 496,201 2.2703 0.669 0.654 0.676 0.647 0.676 751,453 0.6603 -2.13%
1998-11-25 0 2.350 2.250 2.350 2.275 2.750 465,000 1,109,075 2.3851 0.683 0.654 0.683 0.662 0.800 1,598,763 0.6937 -2.08%
1998-11-24 0 2.400 2.200 2.400 2.200 2.525 302,500 709,100 2.3441 0.698 0.640 0.698 0.640 0.734 1,040,056 0.6818 11.63%
1998-11-23 0 2.150 2.150 2.175 2.150 2.350 532,300 1,158,755 2.1769 0.625 0.625 0.633 0.625 0.683 1,830,154 0.6331 -4.44%
1998-11-20 0 2.250 2.250 2.300 2.250 2.375 493,000 1,136,425 2.3051 0.654 0.654 0.669 0.654 0.691 1,695,033 0.6704 0.00%
1998-11-19 0 2.250 2.225 2.250 2.200 2.275 319,000 722,025 2.2634 0.654 0.647 0.654 0.640 0.662 1,096,786 0.6583 -2.17%
1998-11-18 0 2.300 2.275 2.300 2.250 2.350 293,060 677,003 2.3101 0.669 0.662 0.669 0.654 0.683 1,007,599 0.6719 5.75%
1998-11-17 0 2.175 2.175 2.325 2.100 2.400 752,000 1,661,475 2.2094 0.633 0.633 0.676 0.611 0.698 2,585,526 0.6426 4.82%
1998-11-16 0 2.075 2.050 2.100 2.075 2.100 96,000 200,500 2.0885 0.604 0.596 0.611 0.604 0.611 330,067 0.6075 2.47%
1998-11-13 0 2.025 2.000 2.050 2.025 2.150 139,000 286,850 2.0637 0.589 0.582 0.596 0.589 0.625 477,910 0.6002 -5.81%
1998-11-12 0 2.150 2.050 2.150 2.050 2.175 763,800 1,603,300 2.0991 0.625 0.596 0.625 0.596 0.633 2,626,097 0.6105 2.38%
1998-11-11 0 2.100 2.050 2.100 1.950 2.200 197,000 400,480 2.0329 0.611 0.596 0.611 0.567 0.640 677,325 0.5913 9.37%
1998-11-10 0 1.920 1.910 1.950 1.920 2.250 688,760 1,432,782 2.0802 0.558 0.556 0.567 0.558 0.654 2,368,095 0.6050 -14.67%
1998-11-09 0 2.250 2.200 2.275 1.950 2.500 1,660,600 3,742,175 2.2535 0.654 0.640 0.662 0.567 0.727 5,709,475 0.6554 25.70%
1998-11-06 0 1.790 1.790 1.840 1.780 1.830 79,000 141,970 1.7971 0.521 0.521 0.535 0.518 0.532 271,618 0.5227 -1.10%
1998-11-05 0 1.810 1.810 1.820 1.810 1.890 215,000 396,830 1.8457 0.526 0.526 0.529 0.526 0.550 739,213 0.5368 -4.23%
1998-11-04 0 1.890 1.890 1.940 1.860 1.950 703,000 1,339,300 1.9051 0.550 0.550 0.564 0.541 0.567 2,417,055 0.5541 1.07%
1998-11-03 0 1.870 1.860 1.910 1.700 1.890 535,000 971,450 1.8158 0.544 0.541 0.556 0.494 0.550 1,839,437 0.5281 8.09%
1998-11-02 0 1.730 1.730 1.750 1.700 1.760 197,000 342,250 1.7373 0.503 0.503 0.509 0.494 0.512 677,325 0.5053 3.59%
1998-10-30 0 1.670 1.670 1.700 1.660 1.690 75,000 125,590 1.6745 0.486 0.486 0.494 0.483 0.492 257,865 0.4870 0.60%
1998-10-29 0 1.660 1.650 1.690 1.650 1.660 25,940 42,935 1.6552 0.483 0.480 0.492 0.480 0.483 89,187 0.4814 -1.19%
1998-10-27 0 1.680 1.650 1.680 1.650 1.680 45,000 74,700 1.6600 0.489 0.480 0.489 0.480 0.489 154,719 0.4828 3.07%
1998-10-26 0 1.630 1.630 - 1.630 1.660 64,000 104,820 1.6378 0.474 0.474 - 0.474 0.483 220,045 0.4764 -1.81%
1998-10-23 0 1.660 - 1.670 1.660 1.670 16,000 26,620 1.6638 0.483 - 0.486 0.483 0.486 55,011 0.4839 -1.19%
1998-10-22 0 1.680 1.650 1.680 1.660 1.680 148,000 246,380 1.6647 0.489 0.480 0.489 0.483 0.489 508,854 0.4842 0.00%
1998-10-21 0 1.680 1.680 1.700 1.660 1.800 237,000 406,640 1.7158 0.489 0.489 0.494 0.483 0.524 814,853 0.4990 -6.67%
1998-10-20 0 1.800 1.790 1.810 1.740 1.880 1,127,000 2,054,750 1.8232 0.524 0.521 0.526 0.506 0.547 3,874,851 0.5303 5.26%
1998-10-19 0 1.710 1.700 1.730 1.600 1.720 1,333,564 2,216,185 1.6619 0.497 0.494 0.503 0.465 0.500 4,585,060 0.4833 8.92%
1998-10-16 0 1.570 1.550 1.600 1.560 1.600 1,335,000 2,112,440 1.5824 0.457 0.451 0.465 0.454 0.465 4,589,997 0.4602 -0.63%
1998-10-15 0 1.580 1.540 1.600 1.490 1.610 707,000 1,101,600 1.5581 0.460 0.448 0.465 0.433 0.468 2,430,807 0.4532 8.22%
1998-10-14 0 1.460 1.460 1.490 1.460 1.470 79,000 115,820 1.4661 0.425 0.425 0.433 0.425 0.428 271,618 0.4264 0.00%
1998-10-13 0 1.460 1.450 1.490 1.460 1.500 136,980 203,802 1.4878 0.425 0.422 0.433 0.425 0.436 470,965 0.4327 -3.95%
1998-10-12 0 1.520 1.520 1.530 1.460 1.530 212,000 319,580 1.5075 0.442 0.442 0.445 0.425 0.445 728,898 0.4384 4.11%
1998-10-09 0 1.460 1.430 - 1.410 1.460 20,000 28,800 1.4400 0.425 0.416 - 0.410 0.425 68,764 0.4188 0.00%
1998-10-08 0 1.460 1.420 1.500 1.460 1.500 60,461 90,259 1.4928 0.425 0.413 0.436 0.425 0.436 207,877 0.4342 -1.35%
1998-10-07 0 1.480 - 1.550 - - 0 0 - 0.430 - 0.451 - - 0 - 0.00%
1998-10-05 0 1.480 - 1.480 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
1998-09-30 0 1.480 - 1.530 1.480 1.480 20,500 30,300 1.4780 0.430 - 0.445 0.430 0.430 70,483 0.4299 -6.33%
1998-09-29 0 1.580 - 1.580 - - 0 0 - 0.460 - 0.460 - - 0 - -0.63%
1998-09-28 0 1.590 - 1.590 - - 0 0 - 0.462 - 0.462 - - 0 - -5.36%
1998-09-25 0 1.680 1.640 1.680 1.620 1.680 230,000 384,400 1.6713 0.489 0.477 0.489 0.471 0.489 790,786 0.4861 4.35%
1998-09-24 0 1.610 1.610 - 1.580 1.600 20,000 31,800 1.5900 0.468 0.468 - 0.460 0.465 68,764 0.4625 0.62%
1998-09-23 0 1.600 1.600 1.610 1.590 1.600 40,000 63,900 1.5975 0.465 0.465 0.468 0.462 0.465 137,528 0.4646 0.00%
1998-09-22 0 1.600 1.590 1.620 1.600 1.600 77,000 123,200 1.6000 0.465 0.462 0.471 0.465 0.465 264,741 0.4654 -4.76%
1998-09-21 0 1.680 - 1.690 1.680 1.680 20,000 33,600 1.6800 0.489 - 0.492 0.489 0.489 68,764 0.4886 0.00%
1998-09-18 0 1.680 1.620 1.690 1.680 1.680 20,000 33,600 1.6800 0.489 0.471 0.492 0.489 0.489 68,764 0.4886 -1.18%
1998-09-17 0 1.700 - 1.700 1.700 1.720 24,000 40,840 1.7017 0.494 - 0.494 0.494 0.500 82,517 0.4949 -2.30%
1998-09-16 0 1.740 1.700 1.750 1.700 1.740 180,000 307,360 1.7076 0.506 0.494 0.509 0.494 0.506 618,876 0.4966 -3.33%
1998-09-15 0 1.800 1.800 1.830 1.540 1.800 196,000 326,130 1.6639 0.524 0.524 0.532 0.448 0.524 673,887 0.4840 0.00%
1998-09-14 0 1.800 1.800 - 1.400 1.800 274,600 412,292 1.5014 0.524 0.524 - 0.407 0.524 944,130 0.4367 28.57%
1998-09-11 0 1.400 1.360 1.430 1.360 1.410 100,000 139,200 1.3920 0.407 0.396 0.416 0.396 0.410 343,820 0.4049 -3.45%
1998-09-10 0 1.450 1.420 - 1.420 1.450 44,000 63,180 1.4359 0.422 0.413 - 0.413 0.422 151,281 0.4176 2.84%
1998-09-09 0 1.410 1.410 1.430 1.410 1.450 13,000 18,730 1.4408 0.410 0.410 0.416 0.410 0.422 44,697 0.4190 -4.08%
1998-09-08 0 1.470 1.470 1.500 1.450 1.520 237,160 348,152 1.4680 0.428 0.428 0.436 0.422 0.442 815,404 0.4270 2.08%
1998-09-07 0 1.440 1.410 1.490 1.400 1.470 125,800 177,816 1.4135 0.419 0.410 0.433 0.407 0.428 432,526 0.4111 7.46%
1998-09-04 0 1.340 1.330 1.350 1.320 1.370 224,000 299,970 1.3392 0.390 0.387 0.393 0.384 0.398 770,157 0.3895 1.52%
1998-09-03 0 1.320 - 1.360 1.320 1.360 115,200 153,456 1.3321 0.384 - 0.396 0.384 0.396 396,081 0.3874 -5.71%
1998-09-02 0 1.400 1.380 1.400 1.400 1.410 25,000 35,140 1.4056 0.407 0.401 0.407 0.407 0.410 85,955 0.4088 -3.45%
1998-09-01 0 1.450 - 1.450 - - 0 0 - 0.422 - 0.422 - - 0 - -2.68%
1998-08-31 0 1.490 - 1.490 - - 0 0 - 0.433 - 0.433 - - 0 - -0.67%
1998-08-28 0 1.500 1.520 - 1.310 1.510 1,322,500 1,821,345 1.3772 0.436 0.442 - 0.381 0.439 4,547,020 0.4006 -1.96%
1998-08-27 0 1.530 1.400 1.530 1.440 1.530 315,220 468,686 1.4869 0.445 0.407 0.445 0.419 0.445 1,083,789 0.4325 2.00%
1998-08-26 0 1.500 1.490 1.620 1.500 1.630 138,000 217,280 1.5745 0.436 0.433 0.471 0.436 0.474 474,472 0.4579 -7.98%
1998-08-25 0 1.630 - 1.630 - - 13,000 21,060 1.6200 0.474 - 0.474 - - 44,697 0.4712 -0.61%
1998-08-24 0 1.640 - 1.640 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
1998-08-21 0 1.640 - 1.660 - - 0 0 - 0.477 - 0.483 - - 0 - 0.00%
1998-08-20 0 1.640 1.560 1.650 1.550 1.640 10,000 15,950 1.5950 0.477 0.454 0.480 0.451 0.477 34,382 0.4639 1.86%
1998-08-19 0 1.610 1.610 1.660 1.610 1.610 4,000 6,440 1.6100 0.468 0.468 0.483 0.468 0.468 13,753 0.4683 -3.01%
1998-08-18 0 1.660 - 1.660 1.660 1.660 91,000 151,060 1.6600 0.483 - 0.483 0.483 0.483 312,876 0.4828 -0.60%
1998-08-14 0 1.670 1.660 1.670 1.550 1.670 249,300 409,166 1.6413 0.486 0.483 0.486 0.451 0.486 857,143 0.4774 0.60%
1998-08-13 0 1.660 - 1.660 - - 0 0 - 0.483 - 0.483 - - 0 - 0.00%
1998-08-12 0 1.660 1.620 1.660 1.660 1.660 15,000 24,900 1.6600 0.483 0.471 0.483 0.483 0.483 51,573 0.4828 -0.60%
1998-08-11 0 1.670 1.650 1.670 1.680 1.680 16,600 27,852 1.6778 0.486 0.480 0.486 0.489 0.489 57,074 0.4880 -1.18%
1998-08-10 0 1.690 1.680 1.690 1.680 1.690 46,000 77,540 1.6857 0.492 0.489 0.492 0.489 0.492 158,157 0.4903 0.00%
1998-08-07 0 1.690 1.660 1.690 1.640 1.690 90,920 150,326 1.6534 0.492 0.483 0.492 0.477 0.492 312,601 0.4809 0.60%
1998-08-06 0 1.680 1.660 1.700 1.680 1.700 25,000 42,460 1.6984 0.489 0.483 0.494 0.489 0.494 85,955 0.4940 -1.18%
1998-08-05 0 1.700 1.650 1.700 1.650 1.700 45,000 75,710 1.6824 0.494 0.480 0.494 0.480 0.494 154,719 0.4893 1.80%
1998-08-04 0 1.670 1.670 1.700 1.670 1.670 16,000 26,720 1.6700 0.486 0.486 0.494 0.486 0.486 55,011 0.4857 -1.76%
1998-08-03 0 1.700 1.700 1.720 1.700 1.720 35,000 59,900 1.7114 0.494 0.494 0.500 0.494 0.500 120,337 0.4978 -2.86%
1998-07-31 0 1.750 1.750 - - - 0 0 - 0.509 0.509 - - - 0 - 0.00%
1998-07-30 0 1.750 1.750 - 1.750 1.750 20,000 35,000 1.7500 0.509 0.509 - 0.509 0.509 68,764 0.5090 -1.13%
1998-07-29 0 1.770 1.770 1.810 1.770 1.770 12,000 21,240 1.7700 0.515 0.515 0.526 0.515 0.515 41,258 0.5148 -1.12%
1998-07-28 0 1.790 1.780 1.820 1.790 1.830 326,000 593,020 1.8191 0.521 0.518 0.529 0.521 0.532 1,120,853 0.5291 -2.19%
1998-07-27 0 1.830 1.830 1.870 1.820 1.830 19,000 34,680 1.8253 0.532 0.532 0.544 0.529 0.532 65,326 0.5309 0.00%
1998-07-24 0 1.830 1.830 1.870 1.800 1.830 54,120 98,304 1.8164 0.532 0.532 0.544 0.524 0.532 186,075 0.5283 0.00%
1998-07-23 0 1.830 1.830 1.880 1.830 1.840 101,000 185,340 1.8350 0.532 0.532 0.547 0.532 0.535 347,258 0.5337 -2.14%
1998-07-22 0 1.870 1.870 1.900 1.850 1.870 155,000 288,090 1.8586 0.544 0.544 0.553 0.538 0.544 532,921 0.5406 0.54%
1998-07-21 0 1.860 1.860 - 1.810 1.860 76,588 140,812 1.8386 0.541 0.541 - 0.526 0.541 263,325 0.5347 1.64%
1998-07-20 0 1.830 1.830 1.840 1.800 1.830 30,000 54,600 1.8200 0.532 0.532 0.535 0.524 0.532 103,146 0.5293 1.67%
1998-07-17 0 1.800 1.780 1.820 1.790 1.820 101,690 183,051 1.8001 0.524 0.518 0.529 0.521 0.529 349,631 0.5236 -1.10%
1998-07-16 0 1.820 1.800 - 1.780 1.820 275,260 498,308 1.8103 0.529 0.524 - 0.518 0.529 946,399 0.5265 0.00%
1998-07-15 0 1.820 1.810 1.850 1.810 1.850 54,880 99,921 1.8207 0.529 0.526 0.538 0.526 0.538 188,688 0.5296 1.11%
1998-07-14 0 1.800 1.780 1.800 1.800 1.800 20,000 36,000 1.8000 0.524 0.518 0.524 0.524 0.524 68,764 0.5235 0.00%
1998-07-13 0 1.800 1.730 1.800 1.800 1.800 5,960 10,651 1.7871 0.524 0.503 0.524 0.524 0.524 20,492 0.5198 -1.64%
1998-07-10 0 1.830 1.830 1.860 1.810 1.860 57,000 104,270 1.8293 0.532 0.532 0.541 0.526 0.541 195,977 0.5321 -3.68%
1998-07-09 0 1.900 - 1.900 - - 0 0 - 0.553 - 0.553 - - 0 - 0.00%
1998-07-08 0 1.900 - 1.900 1.910 1.910 10,000 19,100 1.9100 0.553 - 0.553 0.556 0.556 34,382 0.5555 1.60%
1998-07-07 0 1.870 1.810 1.870 1.810 1.880 41,000 76,660 1.8698 0.544 0.526 0.544 0.526 0.547 140,966 0.5438 1.08%
1998-07-06 0 1.850 1.820 1.850 1.850 1.850 31,000 57,350 1.8500 0.538 0.529 0.538 0.538 0.538 106,584 0.5381 0.00%
1998-07-03 0 1.850 1.850 1.910 1.850 1.960 167,280 318,098 1.9016 0.538 0.538 0.556 0.538 0.570 575,142 0.5531 -5.61%
1998-07-02 1 1.960 - - - - 0 0 - 0.570 - - - - 0 - 0.00%
1998-06-30 0 1.960 1.940 2.000 1.900 1.960 62,000 119,710 1.9308 0.570 0.564 0.582 0.553 0.570 213,168 0.5616 0.51%
1998-06-29 0 1.950 - 1.970 1.950 2.000 165,000 328,150 1.9888 0.567 - 0.573 0.567 0.582 567,303 0.5784 0.00%
1998-06-26 0 1.950 1.900 1.950 1.900 1.960 23,000 44,660 1.9417 0.567 0.553 0.567 0.553 0.570 79,079 0.5648 1.04%
1998-06-25 0 1.930 - 1.930 1.930 2.100 225,000 447,700 1.9898 0.561 - 0.561 0.561 0.611 773,595 0.5787 -3.50%
1998-06-24 0 2.000 1.950 2.025 1.770 2.050 164,000 316,130 1.9276 0.582 0.567 0.589 0.515 0.596 563,865 0.5606 12.99%
1998-06-23 0 1.770 1.770 - 1.750 1.760 206,000 362,400 1.7592 0.515 0.515 - 0.509 0.512 708,269 0.5117 -1.12%
1998-06-22 0 1.790 1.790 1.850 1.790 1.930 364,000 670,130 1.8410 0.521 0.521 0.538 0.521 0.561 1,251,505 0.5355 -9.14%
1998-06-19 0 1.970 1.970 2.000 1.970 2.200 195,000 390,520 2.0027 0.573 0.573 0.582 0.573 0.640 670,449 0.5825 -6.19%
1998-06-18 0 2.100 2.100 2.150 2.100 2.300 704,000 1,518,350 2.1567 0.611 0.611 0.625 0.611 0.669 2,420,493 0.6273 -4.55%
1998-06-17 0 3.300 3.300 3.375 3.150 3.375 822,200 2,673,335 3.2514 0.640 0.640 0.654 0.611 0.654 4,240,332 0.6305 8.20%
1998-06-16 0 3.050 3.050 3.075 3.050 3.200 396,000 1,228,925 3.1033 0.591 0.591 0.596 0.591 0.620 2,042,291 0.6017 -3.94%
1998-06-15 0 3.175 3.150 3.200 3.125 3.175 129,000 408,450 3.1663 0.616 0.611 0.620 0.606 0.616 665,292 0.6139 -2.31%
1998-06-12 0 3.250 3.200 3.250 3.200 3.300 226,600 731,560 3.2284 0.630 0.620 0.630 0.620 0.640 1,168,644 0.6260 2.36%
1998-06-11 0 3.175 3.150 3.200 3.075 3.200 305,000 950,925 3.1178 0.616 0.611 0.620 0.596 0.620 1,572,977 0.6045 2.42%
1998-06-10 0 3.100 3.100 3.150 3.000 3.200 313,000 966,150 3.0867 0.601 0.601 0.611 0.582 0.620 1,614,235 0.5985 -6.06%
1998-06-09 0 3.300 3.300 3.350 3.250 3.350 159,200 523,865 3.2906 0.640 0.640 0.650 0.630 0.650 821,042 0.6380 -5.71%
1998-06-08 0 3.500 3.500 3.525 3.400 3.525 121,000 423,250 3.4979 0.679 0.679 0.683 0.659 0.683 624,033 0.6782 0.00%
1998-06-05 0 3.500 3.500 3.525 3.500 3.525 198,000 695,250 3.5114 0.679 0.679 0.683 0.679 0.683 1,021,145 0.6809 0.00%
1998-06-04 0 3.500 3.400 3.500 3.500 3.600 287,000 1,013,300 3.5307 0.679 0.659 0.679 0.679 0.698 1,480,145 0.6846 -1.41%
1998-06-03 0 3.550 3.500 3.575 3.400 3.600 125,000 437,000 3.4960 0.688 0.679 0.693 0.659 0.698 644,663 0.6779 4.41%
1998-06-02 0 3.400 3.300 3.425 3.250 3.400 40,000 134,350 3.3588 0.659 0.640 0.664 0.630 0.659 206,292 0.6513 -1.45%
1998-06-01 0 3.450 3.350 3.450 3.350 3.500 28,000 95,800 3.4214 0.669 0.650 0.669 0.650 0.679 144,404 0.6634 2.22%
1998-05-29 0 3.375 3.375 3.400 3.325 3.450 187,900 634,873 3.3788 0.654 0.654 0.659 0.645 0.669 969,057 0.6551 -2.17%
1998-05-28 0 3.450 3.425 3.475 3.375 3.575 273,000 954,100 3.4949 0.669 0.664 0.674 0.654 0.693 1,407,943 0.6777 -3.50%
1998-05-27 0 3.575 3.550 3.575 3.525 3.650 835,260 3,000,634 3.5925 0.693 0.688 0.693 0.683 0.708 4,307,686 0.6966 0.00%
1998-05-26 0 3.575 3.575 3.600 3.500 3.600 89,000 315,475 3.5447 0.693 0.693 0.698 0.679 0.698 459,000 0.6873 -0.69%
1998-05-25 0 3.600 3.550 3.600 3.600 3.650 442,000 1,607,875 3.6377 0.698 0.688 0.698 0.698 0.708 2,279,527 0.7054 -0.69%
1998-05-22 0 3.625 3.600 3.650 3.625 3.700 322,000 1,176,825 3.6547 0.703 0.698 0.708 0.703 0.717 1,660,651 0.7087 -1.36%
1998-05-21 0 3.675 3.650 3.700 3.600 3.675 841,300 3,055,218 3.6315 0.713 0.708 0.717 0.698 0.713 4,338,837 0.7042 2.08%
1998-05-20 0 3.600 3.550 3.600 3.550 3.600 437,000 1,560,075 3.5700 0.698 0.688 0.698 0.688 0.698 2,253,740 0.6922 0.00%
1998-05-19 0 3.600 3.550 3.600 3.500 3.600 607,000 2,155,600 3.5512 0.698 0.688 0.698 0.679 0.698 3,130,481 0.6886 1.41%
1998-05-18 0 3.550 3.550 3.600 3.500 3.600 422,000 1,502,800 3.5611 0.688 0.688 0.698 0.679 0.698 2,176,381 0.6905 1.43%
1998-05-15 0 3.500 3.450 3.500 3.450 3.550 637,000 2,218,050 3.4820 0.679 0.669 0.679 0.669 0.688 3,285,200 0.6752 -0.71%
1998-05-14 0 3.525 3.500 3.525 3.450 3.525 1,352,000 4,705,775 3.4806 0.683 0.679 0.683 0.669 0.683 6,972,670 0.6749 2.17%
1998-05-13 0 3.450 3.425 3.450 3.400 3.500 782,000 2,690,125 3.4401 0.669 0.664 0.669 0.659 0.679 4,033,009 0.6670 0.00%
1998-05-12 0 3.450 3.450 3.475 3.425 3.500 599,320 2,069,006 3.4523 0.669 0.669 0.674 0.664 0.679 3,090,873 0.6694 0.00%
1998-05-11 0 3.450 3.450 3.475 3.450 3.600 524,000 1,824,950 3.4827 0.669 0.669 0.674 0.669 0.698 2,702,425 0.6753 -0.72%
1998-05-08 0 3.475 3.475 3.500 3.450 3.575 698,000 2,441,250 3.4975 0.674 0.674 0.679 0.669 0.693 3,599,795 0.6782 -0.71%
1998-05-07 0 3.500 3.475 3.525 3.375 3.500 2,377,600 8,205,540 3.4512 0.679 0.674 0.683 0.654 0.679 12,261,997 0.6692 2.19%
1998-05-06 0 3.425 3.400 3.425 3.350 3.600 4,857,148 16,739,302 3.4463 0.664 0.659 0.664 0.650 0.698 25,049,770 0.6682 10.48%
1998-05-05 0 3.100 3.075 3.175 3.050 3.300 2,877,170 9,117,539 3.1689 0.601 0.596 0.616 0.591 0.640 14,838,429 0.6145 1.64%
1998-05-04 0 3.050 3.000 3.100 2.625 3.050 411,000 1,174,150 2.8568 0.591 0.582 0.601 0.509 0.591 2,119,650 0.5539 9.91%
1998-05-01 0 2.775 2.750 2.775 2.700 2.775 184,600 507,685 2.7502 0.538 0.533 0.538 0.524 0.538 952,038 0.5333 2.78%
1998-04-30 0 2.700 2.700 2.800 2.550 2.700 50,000 133,500 2.6700 0.524 0.524 0.543 0.494 0.524 257,865 0.5177 3.85%
1998-04-29 0 2.600 2.600 - 2.600 2.625 58,400 152,790 2.6163 0.504 0.504 - 0.504 0.509 301,186 0.5073 0.00%
1998-04-28 0 2.600 2.600 - 2.550 2.650 29,000 75,750 2.6121 0.504 0.504 - 0.494 0.514 149,562 0.5065 -3.70%
1998-04-27 0 2.700 2.700 2.750 2.675 2.750 24,004 65,710 2.7375 0.524 0.524 0.533 0.519 0.533 123,796 0.5308 -6.90%
1998-04-24 0 2.900 2.800 - 2.800 2.900 69,000 195,400 2.8319 0.562 0.543 - 0.543 0.562 355,854 0.5491 3.57%
1998-04-23 0 2.800 2.750 2.900 2.725 2.800 77,700 214,923 2.7661 0.543 0.533 0.562 0.528 0.543 400,722 0.5363 3.70%
1998-04-22 0 2.700 2.700 2.850 2.700 2.700 47,000 126,900 2.7000 0.524 0.524 0.553 0.524 0.524 242,393 0.5235 0.00%
1998-04-21 0 2.700 2.700 2.800 2.700 2.800 50,000 136,500 2.7300 0.524 0.524 0.543 0.524 0.543 257,865 0.5293 -3.57%
1998-04-20 0 2.800 2.750 2.850 2.750 2.800 30,000 83,500 2.7833 0.543 0.533 0.553 0.533 0.543 154,719 0.5397 3.70%
1998-04-17 0 2.700 2.700 2.775 2.700 2.700 38,000 102,600 2.7000 0.524 0.524 0.538 0.524 0.524 195,977 0.5235 0.00%
1998-04-16 0 2.700 2.700 2.750 2.700 2.725 57,000 154,775 2.7154 0.524 0.524 0.533 0.524 0.528 293,966 0.5265 -1.82%
1998-04-15 0 2.750 2.750 2.775 2.725 2.750 65,000 178,250 2.7423 0.533 0.533 0.538 0.528 0.533 335,225 0.5317 0.92%
1998-04-14 0 2.725 2.725 2.825 2.700 2.825 75,000 206,250 2.7500 0.528 0.528 0.548 0.524 0.548 386,798 0.5332 -0.91%
1998-04-09 0 2.750 2.650 2.750 2.750 2.750 24,000 66,000 2.7500 0.533 0.514 0.533 0.533 0.533 123,775 0.5332 2.80%
1998-04-08 0 2.675 2.675 2.725 2.600 2.700 254,000 667,850 2.6293 0.519 0.519 0.528 0.504 0.524 1,309,954 0.5098 -2.73%
1998-04-07 0 2.750 2.750 2.875 2.750 2.750 7,280 19,992 2.7462 0.533 0.533 0.557 0.533 0.533 37,545 0.5325 -1.79%
1998-04-03 0 2.800 2.775 2.850 2.750 2.800 46,000 128,100 2.7848 0.543 0.538 0.553 0.533 0.543 237,236 0.5400 0.00%
1998-04-02 0 2.800 2.750 2.800 2.700 2.850 212,000 580,000 2.7358 0.543 0.533 0.543 0.524 0.553 1,093,348 0.5305 -3.45%
1998-04-01 0 2.900 2.850 2.900 2.900 2.900 11,000 31,900 2.9000 0.562 0.553 0.562 0.562 0.562 56,730 0.5623 -2.52%
1998-03-31 0 2.975 2.900 2.975 2.900 3.025 46,000 134,025 2.9136 0.577 0.562 0.577 0.562 0.587 237,236 0.5649 0.85%
1998-03-30 0 2.950 2.900 3.050 2.925 2.950 30,000 87,950 2.9317 0.572 0.562 0.591 0.567 0.572 154,719 0.5684 0.00%
1998-03-27 0 2.950 2.950 3.025 2.950 3.000 157,000 469,300 2.9892 0.572 0.572 0.587 0.572 0.582 809,696 0.5796 -0.84%
1998-03-26 0 2.975 2.975 3.050 2.900 3.100 155,000 462,300 2.9826 0.577 0.577 0.591 0.562 0.601 799,382 0.5783 -7.03%
1998-03-25 0 3.200 3.100 3.200 3.000 3.200 291,000 905,175 3.1106 0.620 0.601 0.620 0.582 0.620 1,500,774 0.6031 5.79%
1998-03-24 0 3.025 3.000 3.050 2.950 3.050 104,000 313,800 3.0173 0.587 0.582 0.591 0.572 0.591 536,359 0.5851 0.83%
1998-03-23 0 3.000 2.975 3.025 2.925 3.000 89,040 266,364 2.9915 0.582 0.577 0.587 0.567 0.582 459,206 0.5801 2.56%
1998-03-20 0 2.925 2.925 2.975 2.850 3.000 256,000 746,375 2.9155 0.567 0.567 0.577 0.553 0.582 1,320,269 0.5653 2.63%
1998-03-19 0 2.850 2.850 2.875 2.725 2.875 116,000 324,900 2.8009 0.553 0.553 0.557 0.528 0.557 598,247 0.5431 3.64%
1998-03-18 0 2.750 - 2.750 2.750 2.875 102,000 282,350 2.7681 0.533 - 0.533 0.533 0.557 526,045 0.5367 -0.90%
1998-03-17 0 2.775 2.775 2.900 2.775 2.900 255,000 715,975 2.8077 0.538 0.538 0.562 0.538 0.562 1,315,112 0.5444 -1.77%
1998-03-16 0 2.825 2.800 2.825 2.800 2.925 331,000 939,425 2.8381 0.548 0.543 0.548 0.543 0.567 1,707,066 0.5503 -2.59%
1998-03-13 0 2.900 2.900 2.975 2.900 2.900 20,000 58,000 2.9000 0.562 0.562 0.577 0.562 0.562 103,146 0.5623 -2.52%
1998-03-12 0 2.975 2.975 - 2.975 3.000 39,000 116,425 2.9853 0.577 0.577 - 0.577 0.582 201,135 0.5788 -0.83%
1998-03-11 0 3.000 3.000 3.100 3.000 3.000 40,000 120,000 3.0000 0.582 0.582 0.601 0.582 0.582 206,292 0.5817 0.00%
1998-03-10 0 3.000 3.000 3.100 2.950 3.000 40,000 119,500 2.9875 0.582 0.582 0.601 0.572 0.582 206,292 0.5793 0.00%
1998-03-09 0 3.000 3.000 3.100 3.000 3.000 20,000 60,000 3.0000 0.582 0.582 0.601 0.582 0.582 103,146 0.5817 -2.44%
1998-03-06 0 3.075 3.075 3.175 2.850 3.075 23,000 68,700 2.9870 0.596 0.596 0.616 0.553 0.596 118,618 0.5792 2.50%
1998-03-05 0 3.000 3.000 3.100 3.000 3.100 100,300 303,770 3.0286 0.582 0.582 0.601 0.582 0.601 517,277 0.5872 -6.25%
1998-03-04 0 3.200 3.100 3.200 3.050 3.200 82,000 255,800 3.1195 0.620 0.601 0.620 0.591 0.620 422,899 0.6049 0.00%
1998-03-03 0 3.200 3.125 3.250 3.100 3.200 147,200 457,320 3.1068 0.620 0.606 0.630 0.601 0.620 759,155 0.6024 -1.54%
1998-03-02 0 3.250 3.150 3.300 3.250 3.500 400,860 1,370,855 3.4198 0.630 0.611 0.640 0.630 0.679 2,067,355 0.6631 -1.52%
1998-02-27 0 3.300 3.200 3.350 3.000 3.300 663,000 2,063,400 3.1122 0.640 0.620 0.650 0.582 0.640 3,419,290 0.6035 10.00%
1998-02-26 0 3.000 3.000 3.100 3.000 3.100 117,000 357,200 3.0530 0.582 0.582 0.601 0.582 0.601 603,404 0.5920 -1.64%
1998-02-25 0 3.050 3.050 3.200 3.000 3.050 43,000 130,650 3.0384 0.591 0.591 0.620 0.582 0.591 221,764 0.5891 1.67%
1998-02-24 0 3.000 2.925 3.000 - - 0 0 - 0.582 0.567 0.582 - - 0 - 0.00%
1998-02-23 0 3.000 - 3.000 3.000 3.000 90,000 270,000 3.0000 0.582 - 0.582 0.582 0.582 464,157 0.5817 0.00%
1998-02-20 0 3.000 2.950 3.075 3.000 3.000 143,000 429,000 3.0000 0.582 0.572 0.596 0.582 0.582 737,494 0.5817 -0.83%
1998-02-19 0 3.025 3.025 3.100 3.000 3.100 103,000 311,200 3.0214 0.587 0.587 0.601 0.582 0.601 531,202 0.5858 0.00%
1998-02-18 0 3.025 3.025 3.100 3.000 3.050 93,000 283,325 3.0465 0.587 0.587 0.601 0.582 0.591 479,629 0.5907 -0.82%
1998-02-17 0 3.050 3.050 3.100 3.050 3.125 191,000 586,200 3.0691 0.591 0.591 0.601 0.591 0.606 985,044 0.5951 -0.81%
1998-02-16 0 3.075 2.925 3.075 2.925 3.150 91,000 279,900 3.0758 0.596 0.567 0.596 0.567 0.611 469,314 0.5964 -2.38%
1998-02-13 0 3.150 3.050 3.150 3.050 3.175 229,000 712,450 3.1111 0.611 0.591 0.611 0.591 0.616 1,181,022 0.6032 -7.35%
1998-02-12 0 3.400 3.300 3.400 3.300 3.475 219,000 743,500 3.3950 0.659 0.640 0.659 0.640 0.674 1,129,449 0.6583 3.03%
1998-02-11 0 3.300 3.300 3.425 3.250 3.600 855,560 2,853,386 3.3351 0.640 0.640 0.664 0.630 0.698 4,412,380 0.6467 4.76%
1998-02-10 0 3.150 3.150 3.225 3.125 3.450 254,000 819,100 3.2248 0.611 0.611 0.625 0.606 0.669 1,309,954 0.6253 -5.97%
1998-02-09 0 3.350 3.275 3.375 3.100 3.400 497,000 1,615,950 3.2514 0.650 0.635 0.654 0.601 0.659 2,563,178 0.6304 8.06%
1998-02-06 0 3.100 3.075 3.125 3.000 3.125 421,000 1,301,800 3.0922 0.601 0.596 0.606 0.582 0.606 2,171,223 0.5996 1.64%
1998-02-05 0 3.050 3.025 3.075 3.000 3.050 94,600 284,435 3.0067 0.591 0.587 0.596 0.582 0.591 487,881 0.5830 1.67%
1998-02-04 0 3.000 2.825 3.050 3.000 3.275 272,000 851,650 3.1311 0.582 0.548 0.591 0.582 0.635 1,402,786 0.6071 -0.83%
1998-02-03 0 3.025 3.050 3.075 2.750 3.200 1,769,000 4,998,650 2.8257 0.587 0.591 0.596 0.533 0.620 9,123,264 0.5479 10.00%
1998-02-02 0 2.750 2.675 2.775 2.500 2.750 476,000 1,273,950 2.6764 0.533 0.519 0.538 0.485 0.533 2,454,875 0.5189 10.00%
1998-01-27 0 2.500 2.400 2.500 2.325 2.500 106,000 256,100 2.4160 0.485 0.465 0.485 0.451 0.485 546,674 0.4685 2.04%
1998-01-26 0 2.450 2.450 2.575 2.300 2.600 440,000 1,102,700 2.5061 0.475 0.475 0.499 0.446 0.504 2,269,212 0.4859 6.52%
1998-01-23 0 2.300 2.350 - 2.050 2.350 2,557,260 5,525,919 2.1609 0.446 0.456 - 0.397 0.456 13,188,557 0.4190 4.55%
1998-01-22 0 2.200 2.200 - 1.900 2.200 797,120 1,609,285 2.0189 0.427 0.427 - 0.368 0.427 4,110,987 0.3915 1.15%
1998-01-21 0 2.175 2.150 2.175 1.980 2.200 736,500 1,516,715 2.0594 0.422 0.417 0.422 0.384 0.427 3,798,351 0.3993 -3.33%
1998-01-20 0 2.250 2.100 2.200 2.200 2.700 609,500 1,435,650 2.3555 0.436 0.407 0.427 0.427 0.524 3,143,374 0.4567 -21.74%
1998-01-19 0 2.875 2.850 2.875 2.825 3.150 480,000 1,416,125 2.9503 0.557 0.553 0.557 0.548 0.611 2,475,504 0.5721 -8.00%
1998-01-16 0 3.125 3.150 3.175 2.600 3.300 2,979,500 8,856,000 2.9723 0.606 0.611 0.616 0.504 0.640 15,366,175 0.5763 -6.72%
1998-01-15 0 3.350 - 3.325 3.275 3.725 1,828,500 6,545,685 3.5798 0.650 - 0.645 0.635 0.722 9,430,123 0.6941 -12.42%
1998-01-14 0 3.825 3.800 3.825 3.650 3.825 2,287,240 8,605,477 3.7624 0.742 0.737 0.742 0.708 0.742 11,795,983 0.7295 0.00%
1998-01-13 0 3.825 3.825 3.850 3.300 3.850 3,953,300 14,639,220 3.7030 0.742 0.742 0.747 0.640 0.747 20,388,354 0.7180 -0.65%
1998-01-12 0 3.850 3.850 3.875 3.150 3.850 1,661,640 6,052,945 3.6428 0.747 0.747 0.751 0.611 0.747 8,569,576 0.7063 0.00%
1998-01-09 0 3.850 3.750 3.875 3.700 3.900 3,635,000 13,915,450 3.8282 0.747 0.727 0.751 0.717 0.756 18,746,786 0.7423 -1.91%
1998-01-08 0 3.925 3.925 3.950 3.675 3.950 1,838,800 6,978,695 3.7952 0.761 0.761 0.766 0.713 0.766 9,483,243 0.7359 -0.63%
1998-01-07 0 3.950 3.925 3.950 3.675 3.950 1,575,000 6,068,525 3.8530 0.766 0.761 0.766 0.713 0.766 8,122,748 0.7471 0.00%
1998-01-06 0 3.950 3.925 3.950 3.825 3.950 1,158,000 4,497,475 3.8838 0.766 0.761 0.766 0.742 0.766 5,972,153 0.7531 0.00%
1998-01-05 0 3.950 3.950 3.975 3.850 3.950 380,300 1,489,918 3.9177 0.766 0.766 0.771 0.747 0.766 1,961,321 0.7597 -0.63%
1998-01-02 0 3.975 3.950 3.975 3.900 3.975 269,640 1,059,868 3.9307 0.771 0.766 0.771 0.756 0.771 1,390,614 0.7622 -0.63%
1997-12-31 0 4.000 3.975 4.000 3.950 4.000 381,000 1,513,300 3.9719 0.776 0.771 0.776 0.766 0.776 1,964,931 0.7702 0.63%
1997-12-30 0 3.975 3.950 3.975 3.925 3.975 173,000 683,675 3.9519 0.771 0.766 0.771 0.761 0.771 892,213 0.7663 0.00%
1997-12-29 0 3.975 3.950 3.975 3.900 3.975 237,000 933,900 3.9405 0.771 0.766 0.771 0.756 0.771 1,222,280 0.7641 0.63%
1997-12-24 0 3.950 3.875 3.950 3.900 3.975 43,000 170,000 3.9535 0.766 0.751 0.766 0.756 0.771 221,764 0.7666 -0.63%
1997-12-23 0 3.975 3.950 3.975 3.900 3.975 682,000 2,677,475 3.9259 0.771 0.766 0.771 0.756 0.771 3,517,279 0.7612 0.63%
1997-12-22 0 3.950 3.950 3.975 3.900 4.000 729,000 2,875,925 3.9450 0.766 0.766 0.771 0.756 0.776 3,759,672 0.7649 -1.25%
1997-12-19 0 4.000 3.975 4.000 3.900 4.000 699,000 2,750,750 3.9353 0.776 0.771 0.776 0.756 0.776 3,604,953 0.7630 0.00%
1997-12-18 0 4.000 3.975 4.000 3.900 4.000 298,000 1,173,900 3.9393 0.776 0.771 0.776 0.756 0.776 1,536,875 0.7638 0.00%
1997-12-17 0 4.000 3.975 4.000 3.950 4.000 133,000 529,225 3.9791 0.776 0.771 0.776 0.766 0.776 685,921 0.7716 0.00%
1997-12-16 0 4.000 3.975 4.000 3.825 4.000 264,000 1,046,400 3.9636 0.776 0.771 0.776 0.742 0.776 1,361,527 0.7685 0.00%
1997-12-15 0 4.000 3.975 4.000 3.900 4.000 547,000 2,152,475 3.9351 0.776 0.771 0.776 0.756 0.776 2,821,043 0.7630 0.00%
1997-12-12 0 4.000 4.000 4.050 3.900 4.000 194,000 767,300 3.9552 0.776 0.776 0.785 0.756 0.776 1,000,516 0.7669 0.00%
1997-12-11 0 4.000 4.000 - 3.800 4.000 477,600 1,855,670 3.8854 0.776 0.776 - 0.737 0.776 2,463,127 0.7534 0.00%
1997-12-10 0 4.000 4.000 4.050 3.950 4.025 830,000 3,309,675 3.9876 0.776 0.776 0.785 0.766 0.780 4,280,559 0.7732 -1.23%
1997-12-09 0 4.050 4.050 4.100 4.050 4.150 173,980 714,197 4.1051 0.785 0.785 0.795 0.785 0.805 897,267 0.7960 -2.41%
1997-12-08 0 4.150 4.100 4.175 4.025 4.200 945,640 3,913,128 4.1381 0.805 0.795 0.810 0.780 0.814 4,876,949 0.8024 2.47%
1997-12-05 0 4.050 4.000 4.050 4.000 4.075 578,000 2,326,625 4.0253 0.785 0.776 0.785 0.776 0.790 2,980,919 0.7805 1.25%
1997-12-04 0 4.000 4.000 4.025 4.000 4.050 602,000 2,410,900 4.0048 0.776 0.776 0.780 0.776 0.785 3,104,695 0.7765 -1.23%
1997-12-03 0 4.050 4.000 4.050 4.000 4.075 308,000 1,237,425 4.0176 0.785 0.776 0.785 0.776 0.790 1,588,448 0.7790 0.00%
1997-12-02 0 4.050 4.000 4.050 3.950 4.050 227,000 907,550 3.9980 0.785 0.776 0.785 0.766 0.785 1,170,707 0.7752 0.62%
1997-12-01 0 4.025 4.000 4.025 3.950 4.025 179,840 717,850 3.9916 0.780 0.776 0.780 0.766 0.780 927,489 0.7740 -0.62%
1997-11-28 0 4.050 4.025 4.050 3.975 4.050 652,200 2,602,520 3.9904 0.785 0.780 0.785 0.771 0.785 3,363,591 0.7737 -1.22%
1997-11-27 0 4.100 4.075 4.100 4.050 4.100 40,000 163,000 4.0750 0.795 0.790 0.795 0.785 0.795 206,292 0.7901 -1.20%
1997-11-26 0 4.150 4.150 4.200 4.100 4.150 70,000 287,500 4.1071 0.805 0.805 0.814 0.795 0.805 361,011 0.7964 1.22%
1997-11-25 0 4.100 4.100 4.150 4.050 4.100 127,000 517,350 4.0736 0.795 0.795 0.805 0.785 0.795 654,977 0.7899 -2.38%
1997-11-24 0 4.200 4.175 4.200 4.000 4.200 101,000 421,950 4.1777 0.814 0.810 0.814 0.776 0.814 520,887 0.8101 0.60%
1997-11-21 0 4.175 4.175 4.200 4.050 4.300 93,000 388,050 4.1726 0.810 0.810 0.814 0.785 0.834 479,629 0.8091 3.09%
1997-11-20 0 4.050 4.050 4.150 4.000 4.050 124,000 498,750 4.0222 0.785 0.785 0.805 0.776 0.785 639,505 0.7799 0.00%
1997-11-19 0 4.050 4.025 4.050 3.975 4.050 263,000 1,051,625 3.9986 0.785 0.780 0.785 0.771 0.785 1,356,370 0.7753 -1.22%
1997-11-18 0 4.100 4.050 4.100 4.050 4.150 170,000 697,250 4.1015 0.795 0.785 0.795 0.785 0.805 876,741 0.7953 -1.20%
1997-11-17 0 4.150 4.100 4.225 4.100 4.225 547,000 2,260,525 4.1326 0.805 0.795 0.819 0.795 0.819 2,821,043 0.8013 1.22%
1997-11-14 0 4.100 4.000 4.125 3.950 4.125 772,000 3,095,275 4.0094 0.795 0.776 0.800 0.766 0.800 3,981,436 0.7774 2.50%
1997-11-13 0 4.000 3.975 4.000 3.900 4.150 1,381,700 5,570,528 4.0316 0.776 0.771 0.776 0.756 0.805 7,125,841 0.7817 -2.44%
1997-11-12 0 4.100 4.050 4.100 4.000 4.200 287,000 1,159,900 4.0415 0.795 0.785 0.795 0.776 0.814 1,480,145 0.7836 -2.38%
1997-11-11 0 4.200 4.100 4.225 4.200 4.300 306,000 1,299,650 4.2472 0.814 0.795 0.819 0.814 0.834 1,578,134 0.8235 -2.89%
1997-11-10 0 4.325 4.300 4.325 4.325 4.500 124,000 541,575 4.3675 0.839 0.834 0.839 0.839 0.873 639,505 0.8469 -4.95%
1997-11-07 0 4.550 4.500 4.550 4.525 4.700 339,000 1,556,550 4.5916 0.882 0.873 0.882 0.877 0.911 1,748,325 0.8903 -5.21%
1997-11-06 0 4.800 4.800 4.850 4.725 4.900 259,960 1,248,291 4.8019 0.931 0.931 0.940 0.916 0.950 1,340,692 0.9311 -2.04%
1997-11-05 0 4.900 4.850 4.900 4.800 5.000 185,000 908,150 4.9089 0.950 0.940 0.950 0.931 0.969 954,101 0.9518 -2.00%
1997-11-04 0 5.000 4.900 5.000 4.850 5.500 803,000 4,082,100 5.0836 0.969 0.950 0.969 0.940 1.066 4,141,312 0.9857 -1.96%
1997-11-03 0 5.100 5.050 5.200 4.650 5.250 845,000 4,119,150 4.8747 0.989 0.979 1.008 0.902 1.018 4,357,919 0.9452 13.33%
1997-10-31 0 4.500 4.500 4.550 4.200 4.600 518,000 2,336,750 4.5111 0.873 0.873 0.882 0.814 0.892 2,671,481 0.8747 3.45%
1997-10-30 0 4.350 4.300 4.400 4.175 4.350 389,000 1,643,225 4.2242 0.843 0.834 0.853 0.810 0.843 2,006,190 0.8191 1.16%
1997-10-29 0 4.300 4.350 4.450 4.200 4.400 810,000 3,491,450 4.3104 0.834 0.843 0.863 0.814 0.853 4,177,413 0.8358 4.88%
1997-10-28 0 4.100 4.050 4.100 3.600 4.100 1,772,200 6,829,565 3.8537 0.795 0.785 0.795 0.698 0.795 9,139,767 0.7472 -2.38%
1997-10-27 0 4.200 4.200 4.225 4.100 4.500 2,238,000 9,437,550 4.2170 0.814 0.814 0.819 0.795 0.873 11,542,038 0.8177 -6.67%
1997-10-24 0 4.500 4.450 4.500 4.000 4.500 1,437,000 6,182,600 4.3024 0.873 0.863 0.873 0.776 0.873 7,411,040 0.8342 9.76%
1997-10-23 0 4.100 4.000 4.100 3.950 4.600 1,014,000 4,203,550 4.1455 0.795 0.776 0.795 0.766 0.892 5,229,502 0.8038 -15.03%
1997-10-22 0 4.825 4.800 4.925 4.800 5.250 1,165,000 5,879,000 5.0464 0.936 0.931 0.955 0.931 1.018 6,008,255 0.9785 -9.81%
1997-10-21 0 5.350 5.250 5.350 5.250 5.900 720,000 3,953,150 5.4905 1.037 1.018 1.037 1.018 1.144 3,713,256 1.0646 -9.63%
1997-10-20 0 6.000 5.850 6.000 6.000 6.300 861,000 5,311,350 6.1688 1.148 1.119 1.148 1.148 1.205 4,500,441 1.1802 -6.25%
1997-10-17 0 6.400 6.350 6.400 5.800 6.500 735,300 4,588,890 6.2408 1.224 1.215 1.224 1.110 1.244 3,843,408 1.1940 3.23%
1997-10-16 0 6.200 6.000 6.250 5.600 6.200 1,478,000 8,731,650 5.9077 1.186 1.148 1.196 1.071 1.186 7,725,496 1.1302 8.77%
1997-10-15 0 5.700 5.700 5.800 5.500 6.100 749,000 4,280,800 5.7154 1.090 1.090 1.110 1.052 1.167 3,915,018 1.0934 -6.56%
1997-10-14 0 6.100 6.100 6.400 6.100 6.700 301,000 1,963,150 6.5221 1.167 1.167 1.224 1.167 1.282 1,573,325 1.2478 -6.15%
1997-10-13 0 6.500 6.500 6.550 6.350 6.600 835,000 5,362,750 6.4225 1.244 1.244 1.253 1.215 1.263 4,364,539 1.2287 -4.41%
1997-10-09 0 6.800 6.700 6.900 6.650 7.100 1,137,600 7,748,225 6.8110 1.301 1.282 1.320 1.272 1.358 5,946,228 1.3030 -6.21%
1997-10-08 0 7.250 7.200 7.250 7.250 7.500 460,000 3,368,700 7.3233 1.387 1.377 1.387 1.387 1.435 2,404,417 1.4010 -5.23%
1997-10-07 0 7.650 7.650 7.700 7.450 7.800 550,000 4,153,900 7.5525 1.464 1.464 1.473 1.425 1.492 2,874,846 1.4449 2.00%
1997-10-06 0 7.500 7.400 7.650 7.400 7.950 370,800 2,844,730 7.6719 1.435 1.416 1.464 1.416 1.521 1,938,169 1.4677 -6.25%
1997-10-03 0 8.000 8.000 8.100 7.900 8.300 154,000 1,236,200 8.0273 1.531 1.531 1.550 1.511 1.588 804,957 1.5357 -2.44%
1997-09-30 0 8.200 8.200 8.250 8.200 8.450 189,000 1,569,200 8.3026 1.569 1.569 1.578 1.569 1.617 987,902 1.5884 -0.61%
1997-09-29 1 8.250 - - - - 0 0 - 1.578 - - - - 0 - 0.00%
1997-09-26 0 8.250 8.250 8.300 8.200 8.400 414,400 3,427,730 8.2715 1.578 1.578 1.588 1.569 1.607 2,166,066 1.5825 0.00%
1997-09-25 0 8.250 8.250 8.400 7.500 8.200 636,800 5,010,450 7.8682 1.578 1.578 1.607 1.435 1.569 3,328,549 1.5053 5.77%
1997-09-24 0 7.800 7.700 7.800 7.400 8.000 772,200 6,006,960 7.7790 1.492 1.473 1.492 1.416 1.531 4,036,284 1.4882 -1.27%
1997-09-23 0 7.900 7.850 7.900 7.900 8.500 583,220 4,708,210 8.0728 1.511 1.502 1.511 1.511 1.626 3,048,487 1.5444 -3.66%
1997-09-22 0 8.200 8.000 8.200 8.200 8.800 1,831,074 15,212,099 8.3077 1.569 1.531 1.569 1.569 1.684 9,571,012 1.5894 -5.75%
1997-09-19 0 8.700 8.700 8.900 8.500 9.150 314,000 2,777,700 8.8462 1.664 1.664 1.703 1.626 1.751 1,641,276 1.6924 -1.69%
1997-09-18 0 8.850 8.850 8.900 8.550 9.100 569,000 4,997,100 8.7822 1.693 1.693 1.703 1.636 1.741 2,974,159 1.6802 -3.28%
1997-09-16 0 9.150 9.050 9.150 9.000 9.300 323,037 2,949,176 9.1295 1.751 1.731 1.751 1.722 1.779 1,688,512 1.7466 -1.08%
1997-09-15 0 9.250 9.250 9.300 9.250 9.500 2,016,600 18,829,484 9.3372 1.770 1.770 1.779 1.770 1.817 10,540,755 1.7864 1.65%
1997-09-12 0 9.100 9.050 9.100 8.800 9.300 749,500 6,760,350 9.0198 1.741 1.731 1.741 1.684 1.779 3,917,631 1.7256 2.25%
1997-09-11 0 8.900 8.950 9.000 8.800 9.250 1,918,880 17,340,154 9.0366 1.703 1.712 1.722 1.684 1.770 10,029,973 1.7288 -1.11%
1997-09-10 0 9.000 9.000 9.100 8.800 9.450 1,961,000 17,855,050 9.1051 1.722 1.722 1.741 1.684 1.808 10,250,134 1.7419 0.56%
1997-09-09 0 8.950 8.900 8.950 8.800 9.100 774,620 6,917,974 8.9308 1.712 1.703 1.712 1.684 1.741 4,048,934 1.7086 4.68%
1997-09-08 0 8.550 8.550 8.600 8.500 8.800 1,267,000 10,969,450 8.6578 1.636 1.636 1.645 1.626 1.684 6,622,601 1.6564 1.79%
1997-09-05 0 8.400 8.400 8.450 8.250 8.600 860,176 7,258,976 8.4389 1.607 1.607 1.617 1.578 1.645 4,496,134 1.6145 -2.33%
1997-09-04 0 8.600 8.600 8.800 8.450 9.150 1,932,000 16,791,600 8.6913 1.645 1.645 1.684 1.617 1.751 10,098,551 1.6628 -4.44%
1997-09-03 0 9.000 8.850 9.050 8.700 9.300 3,546,660 31,645,527 8.9226 1.722 1.693 1.731 1.664 1.779 18,538,368 1.7070 8.43%
1997-09-02 0 8.300 8.300 8.400 8.000 10.00 2,191,260 19,076,968 8.7059 1.588 1.588 1.607 1.531 1.913 11,453,701 1.6656 -13.54%
1997-09-01 0 9.600 9.600 10.00 9.600 11.20 3,851,560 41,314,990 10.727 1.837 1.837 1.913 1.837 2.143 20,132,078 2.0522 -7.69%
1997-08-29 0 10.40 10.40 10.45 9.800 11.00 2,930,080 30,003,598 10.240 1.990 1.990 1.999 1.875 2.104 15,315,509 1.9590 1.46%
1997-08-28 0 10.25 10.20 10.25 10.20 10.80 4,147,028 43,546,404 10.501 1.961 1.951 1.961 1.951 2.066 21,676,488 2.0089 -3.30%
1997-08-27 0 10.60 10.60 10.70 10.50 10.90 3,083,950 32,911,015 10.672 2.028 2.028 2.047 2.009 2.085 16,119,786 2.0417 -3.20%
1997-08-26 0 10.95 10.90 10.95 10.50 11.45 4,081,544 44,525,036 10.909 2.095 2.085 2.095 2.009 2.191 21,334,203 2.0870 -1.79%
1997-08-25 0 11.15 11.10 11.20 11.00 11.60 5,551,378 62,609,405 11.278 2.133 2.124 2.143 2.104 2.219 29,017,016 2.1577 2.29%
1997-08-22 0 10.90 10.90 10.95 10.50 11.60 5,552,400 61,539,358 11.083 2.085 2.085 2.095 2.009 2.219 29,022,358 2.1204 1.40%
1997-08-21 0 10.75 10.70 10.80 10.70 12.45 14,437,898 168,313,469 11.658 2.057 2.047 2.066 2.047 2.382 75,466,796 2.2303 3.86%
1997-08-20 0 10.35 10.35 10.40 9.000 10.65 12,011,820 120,262,843 10.012 1.980 1.980 1.990 1.722 2.038 62,785,703 1.9154 18.29%
1997-08-19 0 8.750 8.700 8.750 8.750 9.200 3,802,200 33,835,560 8.8989 1.674 1.664 1.674 1.674 1.760 19,874,074 1.7025 -6.42%
1997-08-15 0 9.350 9.300 9.350 9.300 9.450 4,865,120 45,611,592 9.3752 1.789 1.779 1.789 1.779 1.808 25,429,950 1.7936 1.08%
1997-08-14 0 9.250 9.250 9.300 9.250 9.500 2,815,060 26,412,124 9.3824 1.770 1.770 1.779 1.770 1.817 14,714,300 1.7950 -1.60%
1997-08-13 0 9.400 9.350 9.450 9.200 9.450 1,377,580 12,909,830 9.3714 1.798 1.789 1.808 1.760 1.808 7,200,601 1.7929 0.53%
1997-08-12 0 9.350 9.300 9.350 9.300 9.500 3,237,726 30,460,067 9.4079 1.789 1.779 1.789 1.779 1.817 16,923,572 1.7999 0.00%
1997-08-11 0 9.350 9.300 9.350 9.100 9.700 4,015,738 37,860,029 9.4279 1.789 1.779 1.789 1.741 1.856 20,990,236 1.8037 0.54%
1997-08-08 0 9.300 9.250 9.300 9.200 9.650 12,760,814 118,895,834 9.3173 1.779 1.770 1.779 1.760 1.846 66,700,689 1.7825 -0.53%
1997-08-07 0 9.350 9.300 9.350 9.300 9.700 13,450,527 126,906,620 9.4351 1.789 1.779 1.789 1.779 1.856 70,305,814 1.8051 2.19%
1997-08-06 0 9.150 9.100 9.200 9.100 9.350 3,109,000 28,704,667 9.2328 1.751 1.741 1.760 1.741 1.789 16,250,722 1.7664 0.55%
1997-08-05 0 9.100 9.100 9.150 8.900 9.250 4,994,378 45,382,428 9.0867 1.741 1.741 1.751 1.703 1.770 26,105,580 1.7384 2.82%
1997-08-04 0 8.850 8.800 8.850 8.700 8.900 7,138,680 62,413,856 8.7431 1.693 1.684 1.693 1.664 1.703 37,313,832 1.6727 1.72%
1997-08-01 0 8.700 8.700 8.750 8.600 9.000 3,244,840 28,487,283 8.7793 1.664 1.664 1.674 1.645 1.722 16,960,757 1.6796 2.96%
1997-07-31 0 8.450 8.450 8.600 8.350 8.900 3,662,330 31,350,560 8.5603 1.617 1.617 1.645 1.597 1.703 19,142,974 1.6377 2.42%
1997-07-30 0 8.250 8.200 8.300 8.000 8.400 1,027,760 8,414,185 8.1869 1.578 1.569 1.588 1.531 1.607 5,372,095 1.5663 3.13%
1997-07-29 0 8.000 8.000 8.050 7.900 8.000 457,600 3,641,950 7.9588 1.531 1.531 1.540 1.511 1.531 2,391,872 1.5226 1.27%
1997-07-28 0 7.900 7.900 7.950 7.850 8.000 534,396 4,243,495 7.9407 1.511 1.511 1.521 1.502 1.531 2,793,284 1.5192 0.64%
1997-07-25 0 7.850 7.800 7.850 7.850 8.000 549,680 4,337,618 7.8912 1.502 1.492 1.502 1.502 1.531 2,873,174 1.5097 -1.88%
1997-07-24 0 8.000 7.950 8.050 7.900 8.050 482,480 3,855,182 7.9903 1.531 1.521 1.540 1.511 1.540 2,521,920 1.5287 1.27%
1997-07-23 0 7.900 7.900 8.050 7.900 8.100 821,456 6,598,753 8.0330 1.511 1.511 1.540 1.511 1.550 4,293,745 1.5368 -1.25%
1997-07-22 0 8.000 7.950 8.000 7.950 8.400 916,360 7,512,320 8.1980 1.531 1.521 1.531 1.521 1.607 4,789,808 1.5684 -3.03%
1997-07-21 0 8.250 8.200 8.300 7.750 8.500 1,452,160 11,762,932 8.1003 1.578 1.569 1.588 1.483 1.626 7,590,431 1.5497 6.45%
1997-07-18 0 7.750 7.700 7.750 7.700 7.900 961,540 7,498,390 7.7983 1.483 1.473 1.483 1.473 1.511 5,025,963 1.4919 -1.90%
1997-07-17 0 7.900 7.900 8.000 7.900 8.350 613,608 4,943,306 8.0561 1.511 1.511 1.531 1.511 1.597 3,207,325 1.5413 -3.66%
1997-07-16 0 8.200 8.150 8.300 8.200 8.550 707,408 5,871,748 8.3004 1.569 1.559 1.588 1.569 1.636 3,697,617 1.5880 -4.09%
1997-07-15 0 8.550 8.500 8.600 8.250 8.700 5,877,100 48,964,510 8.3314 1.636 1.626 1.645 1.578 1.664 30,719,562 1.5939 2.40%
1997-07-14 0 8.350 8.350 8.500 8.350 8.650 2,321,940 19,681,804 8.4764 1.597 1.597 1.626 1.597 1.655 12,136,765 1.6217 1.83%
1997-07-11 0 8.200 8.200 8.300 8.000 8.400 622,360 5,146,129 8.2687 1.569 1.569 1.588 1.531 1.607 3,253,072 1.5819 5.81%
1997-07-10 0 7.750 7.700 7.750 7.400 7.850 523,204 3,994,644 7.6350 1.483 1.473 1.483 1.416 1.502 2,734,784 1.4607 0.00%
1997-07-09 0 7.750 7.750 7.900 7.700 8.450 1,198,340 9,738,380 8.1266 1.483 1.483 1.511 1.473 1.617 6,263,715 1.5547 -8.28%
1997-07-08 0 8.450 8.450 8.500 8.350 8.800 1,168,920 9,962,422 8.5228 1.617 1.617 1.626 1.597 1.684 6,109,937 1.6305 -3.98%
1997-07-07 0 8.800 8.800 8.850 8.750 9.000 2,520,220 22,434,080 8.9016 1.684 1.684 1.693 1.674 1.722 13,173,173 1.7030 0.00%
1997-07-04 0 8.800 8.700 8.800 8.650 9.250 2,198,060 19,878,146 9.0435 1.684 1.664 1.684 1.655 1.770 11,489,245 1.7302 -3.30%
1997-07-03 0 9.100 9.100 9.150 9.000 9.400 3,628,400 33,572,862 9.2528 1.741 1.741 1.751 1.722 1.798 18,965,622 1.7702 1.11%
1997-06-27 0 9.000 8.950 9.100 8.950 9.400 6,513,316 59,354,713 9.1128 1.722 1.712 1.741 1.712 1.798 34,045,059 1.7434 -2.70%
1997-06-26 0 9.250 9.200 9.250 9.150 9.700 19,658,327 184,817,467 9.4015 1.770 1.760 1.770 1.751 1.856 102,753,943 1.7986 1.65%
1997-06-25 0 9.100 9.100 9.150 8.300 9.400 12,979,298 119,023,888 9.1703 1.741 1.741 1.751 1.588 1.798 67,842,704 1.7544 11.66%
1997-06-24 0 8.150 8.100 8.150 7.950 8.300 4,669,736 37,846,074 8.1045 1.559 1.550 1.559 1.521 1.588 24,408,679 1.5505 0.00%
1997-06-23 0 8.150 8.100 8.150 7.600 8.700 8,377,961 66,971,414 7.9938 1.559 1.550 1.559 1.454 1.664 43,791,546 1.5293 9.84%
1997-06-20 1 7.420 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
1997-06-19 1 7.420 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
1997-06-18 1 7.420 - - - - 0 0 - 1.420 - - - - 0 - -0.00%
1997-06-17 1 7.550 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
1997-06-16 1 7.550 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
1997-06-13 1 7.550 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
1997-06-12 1 7.550 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
1997-06-11 1 7.550 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
1997-06-10 1 7.550 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
1997-06-06 1 7.550 7.500 7.600 7.350 7.800 4,762,884 36,379,086 7.6380 1.420 1.410 1.429 1.382 1.467 25,331,738 1.4361 0.67%
1997-06-05 0 7.500 7.450 7.500 7.100 7.700 3,342,980 24,898,514 7.4480 1.410 1.401 1.410 1.335 1.448 17,779,878 1.4004 7.14%
1997-06-04 0 7.000 7.000 7.100 7.000 7.200 679,710 4,810,479 7.0773 1.316 1.316 1.335 1.316 1.354 3,615,086 1.3307 -1.41%
1997-06-03 0 7.100 7.050 7.150 7.000 7.250 1,156,460 8,247,374 7.1316 1.335 1.326 1.344 1.316 1.363 6,150,715 1.3409 -1.39%
1997-06-02 0 7.200 7.200 7.250 7.200 7.500 1,108,040 8,110,240 7.3194 1.354 1.354 1.363 1.354 1.410 5,893,190 1.3762 -3.36%
1997-05-30 0 7.450 7.400 7.500 7.400 7.750 2,695,600 20,481,555 7.5981 1.401 1.391 1.410 1.391 1.457 14,336,741 1.4286 0.00%
1997-05-29 0 7.450 7.450 7.550 6.900 7.550 3,693,780 26,700,509 7.2285 1.401 1.401 1.420 1.297 1.420 19,645,632 1.3591 0.68%
1997-05-28 0 7.400 7.400 7.450 7.300 7.750 3,110,620 23,417,590 7.5283 1.391 1.391 1.401 1.373 1.457 16,544,054 1.4155 -3.27%
1997-05-27 0 7.650 7.600 7.650 7.400 8.000 8,577,300 66,314,438 7.7314 1.438 1.429 1.438 1.391 1.504 45,618,982 1.4537 6.25%
1997-05-26 0 7.200 7.150 7.200 6.750 7.400 5,323,364 37,319,980 7.0106 1.354 1.344 1.354 1.269 1.391 28,312,691 1.3181 10.77%
1997-05-23 0 6.500 6.350 6.500 5.950 6.500 1,537,515 9,532,576 6.2000 1.222 1.194 1.222 1.119 1.222 8,177,383 1.1657 9.24%
1997-05-22 0 5.950 5.900 6.000 5.950 6.100 247,404 1,477,143 5.9706 1.119 1.109 1.128 1.119 1.147 1,315,836 1.1226 -1.65%
1997-05-21 0 6.050 6.000 6.050 6.000 6.200 727,520 4,392,132 6.0371 1.138 1.128 1.138 1.128 1.166 3,869,367 1.1351 0.00%
1997-05-20 0 6.050 6.050 6.100 5.950 6.050 738,820 4,433,006 6.0001 1.138 1.138 1.147 1.119 1.138 3,929,467 1.1281 1.68%
1997-05-19 0 5.950 5.950 6.000 5.950 6.050 735,600 4,419,685 6.0083 1.119 1.119 1.128 1.119 1.138 3,912,341 1.1297 -0.83%
1997-05-16 0 6.000 6.000 6.050 6.000 6.350 3,537,500 21,755,405 6.1499 1.128 1.128 1.138 1.128 1.194 18,814,446 1.1563 0.00%
1997-05-15 0 6.000 5.900 6.000 5.850 6.050 1,438,660 8,568,585 5.9559 1.128 1.109 1.128 1.100 1.138 7,651,616 1.1198 1.69%
1997-05-14 0 5.900 5.850 5.900 5.850 6.000 655,136 3,877,002 5.9179 1.109 1.100 1.109 1.100 1.128 3,484,388 1.1127 -2.48%
1997-05-13 0 6.050 6.050 6.100 5.900 6.250 2,144,756 13,012,997 6.0674 1.138 1.138 1.147 1.109 1.175 11,407,038 1.1408 -0.82%
1997-05-12 0 6.100 6.100 6.150 5.850 6.400 4,259,044 26,080,996 6.1237 1.147 1.147 1.156 1.100 1.203 22,652,029 1.1514 5.17%
1997-05-09 0 5.800 5.800 5.850 5.650 6.000 3,906,270 22,646,231 5.7974 1.091 1.091 1.100 1.062 1.128 20,775,776 1.0900 3.57%
1997-05-08 0 5.600 5.600 5.650 5.350 5.750 2,407,008 13,472,147 5.5971 1.053 1.053 1.062 1.006 1.081 12,801,844 1.0524 4.67%
1997-05-07 0 5.350 5.300 5.400 5.100 5.350 1,159,560 6,026,170 5.1969 1.006 0.997 1.015 0.959 1.006 6,167,203 0.9771 0.94%
1997-05-06 0 5.300 5.300 5.350 5.300 5.500 628,440 3,412,390 5.4299 0.997 0.997 1.006 0.997 1.034 3,342,403 1.0209 -3.64%
1997-05-05 0 5.500 5.450 5.500 5.450 5.600 971,000 5,352,450 5.5123 1.034 1.025 1.034 1.025 1.053 5,164,333 1.0364 0.00%
1997-05-02 0 5.500 5.450 5.550 5.450 5.700 813,800 4,492,570 5.5205 1.034 1.025 1.044 1.025 1.072 4,328,253 1.0380 0.00%
1997-05-01 0 5.500 5.500 5.550 5.350 5.500 5,398,190 29,016,075 5.3751 1.034 1.034 1.044 1.006 1.034 28,710,659 1.0106 2.80%
1997-04-30 0 5.350 5.300 5.350 5.250 5.400 386,488 2,054,839 5.3167 1.006 0.997 1.006 0.987 1.015 2,055,564 0.9996 0.94%
1997-04-29 0 5.300 5.200 5.300 5.100 5.300 510,300 2,651,385 5.1957 0.997 0.978 0.997 0.959 0.997 2,714,067 0.9769 4.95%
1997-04-28 0 5.050 5.050 5.100 5.050 5.200 430,160 2,197,834 5.1093 0.950 0.950 0.959 0.950 0.978 2,287,837 0.9607 0.00%
1997-04-25 0 5.050 5.000 5.100 5.000 5.100 78,000 395,050 5.0647 0.950 0.940 0.959 0.940 0.959 414,849 0.9523 -0.98%
1997-04-24 0 5.100 5.100 5.150 5.050 5.200 174,400 901,010 5.1663 0.959 0.959 0.968 0.950 0.978 927,559 0.9714 0.00%
1997-04-23 0 5.100 5.100 5.150 5.100 5.200 71,840 367,108 5.1101 0.959 0.959 0.968 0.959 0.978 382,086 0.9608 0.00%
1997-04-22 0 5.100 5.050 5.200 5.050 5.100 67,700 344,330 5.0861 0.959 0.950 0.978 0.950 0.959 360,067 0.9563 -1.92%
1997-04-21 0 5.200 5.150 5.200 5.100 5.200 59,000 306,000 5.1864 0.978 0.968 0.978 0.959 0.978 313,796 0.9752 1.96%
1997-04-18 0 5.100 5.100 5.200 5.000 5.200 206,900 1,057,660 5.1119 0.959 0.959 0.978 0.940 0.978 1,100,412 0.9611 0.99%
1997-04-17 0 5.050 5.000 5.150 5.000 5.200 140,200 717,670 5.1189 0.950 0.940 0.968 0.940 0.978 745,664 0.9625 0.00%
1997-04-16 0 5.050 5.050 5.100 5.000 5.150 167,180 851,562 5.0937 0.950 0.950 0.959 0.940 0.968 889,159 0.9577 0.00%
1997-04-15 0 5.050 5.000 5.100 5.050 5.200 98,000 498,600 5.0878 0.950 0.940 0.959 0.950 0.978 521,220 0.9566 0.00%
1997-04-14 0 5.050 5.050 5.150 5.000 5.050 23,700 118,895 5.0167 0.950 0.950 0.968 0.940 0.950 126,050 0.9432 -1.94%
1997-04-11 0 5.150 5.100 5.200 5.100 5.150 184,200 942,120 5.1147 0.968 0.959 0.978 0.959 0.968 979,681 0.9617 0.00%
1997-04-10 0 5.150 5.100 5.150 5.100 5.150 270,400 1,391,660 5.1467 0.968 0.959 0.968 0.959 0.968 1,438,142 0.9677 0.00%
1997-04-09 0 5.150 5.050 5.200 5.050 5.150 152,000 780,250 5.1332 0.968 0.950 0.978 0.950 0.968 808,423 0.9652 0.98%
1997-04-08 0 5.100 5.050 5.100 5.050 5.100 313,640 1,590,786 5.0720 0.959 0.950 0.959 0.950 0.959 1,668,117 0.9536 0.99%
1997-04-07 0 5.050 5.050 5.100 5.050 5.050 100,000 505,000 5.0500 0.950 0.950 0.959 0.950 0.950 531,857 0.9495 1.00%
1997-04-04 0 5.000 4.975 5.050 4.975 5.000 82,150 410,200 4.9933 0.940 0.935 0.950 0.935 0.940 436,921 0.9388 1.01%
1997-04-03 0 4.950 4.950 5.000 4.900 4.950 77,987 385,013 4.9369 0.931 0.931 0.940 0.921 0.931 414,779 0.9282 -0.50%
1997-04-02 0 4.975 4.975 5.000 4.925 4.975 83,180 412,223 4.9558 0.935 0.935 0.940 0.926 0.935 442,399 0.9318 0.00%
1997-04-01 0 4.975 4.975 5.000 4.925 5.050 95,000 475,750 5.0079 0.935 0.935 0.940 0.926 0.950 505,264 0.9416 -1.49%
1997-03-27 0 5.050 5.050 5.100 5.050 5.200 55,000 279,500 5.0818 0.950 0.950 0.959 0.950 0.978 292,521 0.9555 -0.98%
1997-03-26 0 5.100 5.100 5.300 5.100 5.150 112,828 577,728 5.1204 0.959 0.959 0.997 0.959 0.968 600,084 0.9627 -0.97%
1997-03-25 0 5.150 5.150 5.200 5.150 5.150 116,960 602,344 5.1500 0.968 0.968 0.978 0.968 0.968 622,060 0.9683 0.00%
1997-03-24 0 5.150 5.150 5.200 5.150 5.200 65,000 336,500 5.1769 0.968 0.968 0.978 0.968 0.978 345,707 0.9734 0.98%
1997-03-21 0 5.100 5.100 5.150 5.000 5.150 264,000 1,341,700 5.0822 0.959 0.959 0.968 0.940 0.968 1,404,103 0.9556 0.00%
1997-03-20 0 5.100 5.050 5.150 5.000 5.500 489,740 2,569,943 5.2476 0.959 0.950 0.968 0.940 1.034 2,604,717 0.9866 -6.42%
1997-03-19 0 5.450 5.350 5.500 5.100 6.000 13,975,966 81,655,075 5.8425 1.025 1.006 1.034 0.959 1.128 74,332,172 1.0985 0.93%
1997-03-18 0 5.400 5.100 5.400 5.000 5.400 383,780 1,976,387 5.1498 1.015 0.959 1.015 0.940 1.015 2,041,161 0.9683 5.88%
1997-03-17 0 5.100 5.100 5.150 5.000 5.200 168,602 854,300 5.0670 0.959 0.959 0.968 0.940 0.978 896,722 0.9527 0.99%
1997-03-14 0 5.050 4.975 5.100 4.975 5.050 351,760 1,765,516 5.0191 0.950 0.935 0.959 0.935 0.950 1,870,861 0.9437 0.00%
1997-03-13 0 5.050 5.000 5.050 5.000 5.100 349,000 1,761,650 5.0477 0.950 0.940 0.950 0.940 0.959 1,856,181 0.9491 0.00%
1997-03-12 0 5.050 5.000 5.100 5.000 5.200 270,600 1,372,830 5.0733 0.950 0.940 0.959 0.940 0.978 1,439,205 0.9539 -1.94%
1997-03-11 0 5.150 5.150 5.200 5.150 5.300 225,560 1,176,100 5.2141 0.968 0.968 0.978 0.968 0.997 1,199,657 0.9804 -0.96%
1997-03-10 0 5.200 5.100 5.250 5.150 5.200 296,800 1,538,200 5.1826 0.978 0.959 0.987 0.968 0.978 1,578,552 0.9744 -0.95%
1997-03-07 0 5.250 5.250 5.300 5.150 5.250 218,600 1,138,715 5.2091 0.987 0.987 0.997 0.968 0.987 1,162,640 0.9794 0.00%
1997-03-06 0 5.250 5.200 5.250 5.250 5.450 712,700 3,773,680 5.2949 0.987 0.978 0.987 0.987 1.025 3,790,546 0.9956 -0.94%
1997-03-05 0 5.300 5.250 5.300 5.300 5.400 358,998 1,913,590 5.3304 0.997 0.987 0.997 0.997 1.015 1,909,356 1.0022 0.00%
1997-03-04 0 5.300 5.300 5.350 5.300 5.400 465,300 2,486,880 5.3447 0.997 0.997 1.006 0.997 1.015 2,474,731 1.0049 -2.75%
1997-03-03 0 5.450 5.300 5.600 5.250 5.500 724,000 3,856,700 5.3269 1.025 0.997 1.053 0.987 1.034 3,850,646 1.0016 3.81%
1997-02-28 0 5.250 5.250 5.300 5.100 5.350 514,500 2,690,095 5.2286 0.987 0.987 0.997 0.959 1.006 2,736,405 0.9831 1.94%
1997-02-27 0 5.150 5.100 5.150 5.100 5.150 575,960 2,963,535 5.1454 0.968 0.959 0.968 0.959 0.968 3,063,284 0.9674 0.98%
1997-02-26 0 5.100 5.100 5.150 5.050 5.100 349,640 1,778,786 5.0875 0.959 0.959 0.968 0.950 0.959 1,859,585 0.9565 -0.97%
1997-02-25 0 5.150 5.100 5.150 5.000 5.200 365,960 1,869,812 5.1093 0.968 0.959 0.968 0.940 0.978 1,946,384 0.9607 3.00%
1997-02-24 0 5.000 5.000 5.050 5.000 5.050 191,780 963,773 5.0254 0.940 0.940 0.950 0.940 0.950 1,019,996 0.9449 -0.99%
1997-02-21 0 5.050 4.975 5.050 5.000 5.050 348,201 1,745,525 5.0130 0.950 0.935 0.950 0.940 0.950 1,851,932 0.9425 0.00%
1997-02-20 0 5.050 5.050 5.100 4.950 5.100 402,188 2,028,552 5.0438 0.950 0.950 0.959 0.931 0.959 2,139,066 0.9483 1.00%
1997-02-19 0 5.000 4.975 5.000 4.975 5.050 168,800 843,740 4.9985 0.940 0.935 0.940 0.935 0.950 897,775 0.9398 0.00%
1997-02-18 0 5.000 4.975 5.050 5.000 5.100 285,316 1,440,033 5.0472 0.940 0.935 0.950 0.940 0.959 1,517,474 0.9490 -1.96%
1997-02-17 0 5.100 5.050 5.100 5.000 5.100 388,000 1,959,750 5.0509 0.959 0.950 0.959 0.940 0.959 2,063,606 0.9497 0.99%
1997-02-14 0 5.050 5.050 5.100 5.000 5.100 373,080 1,890,744 5.0679 0.950 0.950 0.959 0.940 0.959 1,984,253 0.9529 -0.98%
1997-02-13 0 5.100 5.100 5.150 5.100 5.300 285,760 1,470,112 5.1446 0.959 0.959 0.968 0.959 0.997 1,519,835 0.9673 -1.92%
1997-02-12 0 5.200 5.200 5.250 5.200 5.200 61,000 317,200 5.2000 0.978 0.978 0.987 0.978 0.978 324,433 0.9777 -0.95%
1997-02-11 0 5.250 5.250 5.300 5.200 5.300 156,540 821,232 5.2461 0.987 0.987 0.997 0.978 0.997 832,569 0.9864 -0.94%
1997-02-10 0 5.300 5.250 5.300 5.300 5.350 444,500 2,370,050 5.3319 0.997 0.987 0.997 0.997 1.006 2,364,105 1.0025 0.95%
1997-02-05 0 5.250 5.150 5.250 5.150 5.350 297,860 1,550,737 5.2063 0.987 0.968 0.987 0.968 1.006 1,584,190 0.9789 0.96%
1997-02-04 0 5.200 5.200 5.250 5.200 5.350 161,000 846,300 5.2565 0.978 0.978 0.987 0.978 1.006 856,290 0.9883 0.00%
1997-02-03 0 5.200 5.150 5.250 5.100 5.200 118,600 612,900 5.1678 0.978 0.968 0.987 0.959 0.978 630,783 0.9717 0.00%
1997-01-31 0 5.200 5.150 5.200 5.100 5.250 225,370 1,164,085 5.1652 0.978 0.968 0.978 0.959 0.987 1,198,646 0.9712 0.97%
1997-01-30 0 5.150 5.150 5.200 5.150 5.150 151,720 781,178 5.1488 0.968 0.968 0.978 0.968 0.968 806,934 0.9681 0.00%
1997-01-29 0 5.150 5.100 5.150 5.100 5.200 135,000 699,700 5.1830 0.968 0.959 0.968 0.959 0.978 718,007 0.9745 -1.90%
1997-01-28 0 5.250 5.200 5.300 5.000 5.400 235,700 1,231,830 5.2263 0.987 0.978 0.997 0.940 1.015 1,253,587 0.9826 3.96%
1997-01-27 0 5.050 4.950 5.050 5.000 5.100 115,000 579,250 5.0370 0.950 0.931 0.950 0.940 0.959 611,636 0.9471 0.00%
1997-01-24 0 5.050 5.050 5.100 5.000 5.100 334,000 1,684,500 5.0434 0.950 0.950 0.959 0.940 0.959 1,776,403 0.9483 -1.94%
1997-01-23 0 5.150 5.100 5.150 5.100 5.150 146,100 749,495 5.1300 0.968 0.959 0.968 0.959 0.968 777,043 0.9645 -1.90%
1997-01-22 0 5.250 5.200 5.250 5.150 5.250 215,000 1,115,300 5.1874 0.987 0.978 0.987 0.968 0.987 1,143,493 0.9753 0.96%
1997-01-21 0 5.200 5.150 5.250 5.150 5.200 364,820 1,890,816 5.1829 0.978 0.968 0.987 0.968 0.978 1,940,321 0.9745 -0.95%
1997-01-20 0 5.250 5.250 5.300 5.250 5.400 590,020 3,101,510 5.2566 0.987 0.987 0.997 0.987 1.015 3,138,063 0.9884 0.00%
1997-01-17 0 5.250 5.200 5.300 5.200 5.350 365,480 1,923,750 5.2636 0.987 0.978 0.997 0.978 1.006 1,943,831 0.9897 -0.94%
1997-01-16 0 5.300 5.250 5.350 5.250 5.400 612,760 3,266,476 5.3308 0.997 0.987 1.006 0.987 1.015 3,259,008 1.0023 -1.85%
1997-01-15 0 5.400 5.400 5.450 5.350 5.400 457,760 2,462,702 5.3799 1.015 1.015 1.025 1.006 1.015 2,434,629 1.0115 0.93%
1997-01-14 0 5.350 5.350 5.400 5.300 5.400 390,000 2,090,100 5.3592 1.006 1.006 1.015 0.997 1.015 2,074,243 1.0076 -0.93%
1997-01-13 0 5.400 5.350 5.400 5.400 5.450 489,000 2,655,750 5.4310 1.015 1.006 1.015 1.015 1.025 2,600,781 1.0211 0.00%
1997-01-10 0 5.400 5.400 5.500 5.400 5.600 1,199,940 6,605,282 5.5047 1.015 1.015 1.034 1.015 1.053 6,381,966 1.0350 -2.70%
1997-01-09 0 5.550 5.500 5.550 5.350 5.700 1,863,800 10,271,510 5.5111 1.044 1.034 1.044 1.006 1.072 9,912,753 1.0362 -1.77%
1997-01-08 0 5.650 5.650 5.700 5.500 5.750 3,953,588 22,265,759 5.6318 1.062 1.062 1.072 1.034 1.081 21,027,440 1.0589 5.61%
1997-01-07 0 5.350 5.350 5.400 5.200 5.350 1,963,680 10,355,200 5.2734 1.006 1.006 1.015 0.978 1.006 10,443,972 0.9915 4.90%
1997-01-06 0 5.100 5.050 5.100 5.000 5.150 773,980 3,919,703 5.0643 0.959 0.950 0.959 0.940 0.968 4,116,468 0.9522 2.00%
1997-01-03 0 5.000 5.000 5.050 4.950 5.000 204,600 1,019,110 4.9810 0.940 0.940 0.950 0.931 0.940 1,088,180 0.9365 1.01%
1997-01-02 0 4.950 4.950 5.000 4.950 5.000 394,900 1,969,025 4.9861 0.931 0.931 0.940 0.931 0.940 2,100,304 0.9375 -1.00%
1996-12-31 0 5.000 5.000 5.050 5.000 5.050 335,640 1,679,104 5.0027 0.940 0.940 0.950 0.940 0.950 1,785,125 0.9406 0.00%
1996-12-30 0 5.000 5.000 5.050 5.000 5.050 195,900 981,588 5.0107 0.940 0.940 0.950 0.940 0.950 1,041,908 0.9421 -0.99%
1996-12-27 0 5.050 5.050 5.100 5.050 5.100 303,040 1,537,618 5.0740 0.950 0.950 0.959 0.950 0.959 1,611,740 0.9540 -0.98%
1996-12-24 0 5.100 5.050 5.100 5.000 5.150 273,600 1,387,800 5.0724 0.959 0.950 0.959 0.940 0.968 1,455,161 0.9537 -0.97%
1996-12-23 0 5.150 5.050 5.150 4.975 5.150 635,400 3,222,585 5.0717 0.968 0.950 0.968 0.935 0.968 3,379,420 0.9536 1.98%
1996-12-20 0 5.050 5.000 5.050 4.975 5.050 602,600 3,031,960 5.0315 0.950 0.940 0.950 0.935 0.950 3,204,971 0.9460 1.00%
1996-12-19 0 5.000 4.950 5.050 4.975 5.050 305,600 1,526,975 4.9966 0.940 0.931 0.950 0.935 0.950 1,625,355 0.9395 0.00%
1996-12-18 0 5.000 4.975 5.000 4.975 5.050 210,000 1,053,850 5.0183 0.940 0.935 0.940 0.935 0.950 1,116,900 0.9435 0.50%
1996-12-17 0 4.975 4.975 5.000 4.950 5.050 132,960 663,489 4.9901 0.935 0.935 0.940 0.931 0.950 707,157 0.9382 -1.49%
1996-12-16 0 5.050 5.000 5.050 5.000 5.100 332,250 1,677,875 5.0500 0.950 0.940 0.950 0.940 0.959 1,767,095 0.9495 1.00%
1996-12-13 0 5.000 5.000 5.050 4.925 5.050 581,540 2,896,155 4.9801 0.940 0.940 0.950 0.926 0.950 3,092,962 0.9364 -0.99%
1996-12-12 0 5.050 5.000 5.050 5.000 5.150 1,597,300 8,049,070 5.0392 0.950 0.940 0.950 0.940 0.968 8,495,354 0.9475 0.00%
1996-12-11 0 5.050 5.050 5.100 5.050 5.450 3,225,000 17,011,900 5.2750 0.950 0.950 0.959 0.950 1.025 17,152,393 0.9918 -3.81%
1996-12-10 0 5.250 5.200 5.250 5.050 5.350 3,127,000 16,241,400 5.1939 0.987 0.978 0.987 0.950 1.006 16,631,173 0.9766 5.53%
1996-12-09 0 4.975 4.975 5.000 4.950 5.000 454,900 2,260,938 4.9702 0.935 0.935 0.940 0.931 0.940 2,419,418 0.9345 1.53%
1996-12-06 0 4.900 4.900 4.950 4.900 5.200 648,800 3,284,540 5.0625 0.921 0.921 0.931 0.921 0.978 3,450,689 0.9519 -5.77%
1996-12-05 0 5.200 5.200 5.250 5.050 5.250 1,283,180 6,678,596 5.2047 0.978 0.978 0.987 0.950 0.987 6,824,684 0.9786 0.00%
1996-12-04 0 5.200 5.150 5.200 5.100 5.300 297,750 1,555,900 5.2255 0.978 0.968 0.978 0.959 0.997 1,583,605 0.9825 -1.89%
1996-12-03 0 5.300 5.300 5.350 5.300 5.350 278,790 1,483,396 5.3208 0.997 0.997 1.006 0.997 1.006 1,482,765 1.0004 -0.93%
1996-12-02 0 5.350 5.350 5.400 5.300 5.400 401,380 2,142,314 5.3374 1.006 1.006 1.015 0.997 1.015 2,134,768 1.0035 0.94%
1996-11-29 0 5.300 5.300 5.350 5.250 5.500 847,130 4,577,422 5.4034 0.997 0.997 1.006 0.987 1.034 4,505,521 1.0160 -0.93%
1996-11-28 0 5.350 5.350 5.400 5.150 5.450 1,315,500 7,037,870 5.3500 1.006 1.006 1.015 0.968 1.025 6,996,581 1.0059 -0.93%
1996-11-27 0 5.400 5.350 5.450 5.350 5.550 826,480 4,448,176 5.3821 1.015 1.006 1.025 1.006 1.044 4,395,693 1.0119 -1.82%
1996-11-26 0 5.500 5.500 5.550 5.500 5.650 2,615,440 14,512,293 5.5487 1.034 1.034 1.044 1.034 1.062 13,910,404 1.0433 0.92%
1996-11-25 0 5.450 5.400 5.450 5.150 5.450 2,880,612 15,237,818 5.2898 1.025 1.015 1.025 0.968 1.025 15,320,740 0.9946 6.86%
1996-11-22 0 5.100 5.100 5.150 5.100 5.250 1,127,728 5,788,707 5.1331 0.959 0.959 0.968 0.959 0.987 5,997,902 0.9651 2.00%
1996-11-21 0 5.000 4.975 5.050 4.975 5.050 1,391,500 6,993,745 5.0260 0.940 0.935 0.950 0.935 0.950 7,400,792 0.9450 1.01%
1996-11-20 0 4.950 4.950 5.000 4.800 5.000 1,874,180 9,140,041 4.8768 0.931 0.931 0.940 0.902 0.940 9,967,960 0.9169 3.66%
1996-11-19 0 4.775 4.775 4.800 4.750 4.900 1,181,820 5,711,353 4.8327 0.898 0.898 0.902 0.893 0.921 6,285,594 0.9086 -0.52%
1996-11-18 0 4.800 4.800 4.825 4.650 4.850 1,621,640 7,729,109 4.7662 0.902 0.902 0.907 0.874 0.912 8,624,808 0.8961 3.23%
1996-11-15 0 4.650 4.650 4.675 4.650 4.750 1,510,650 7,094,520 4.6963 0.874 0.874 0.879 0.874 0.893 8,034,500 0.8830 1.09%
1996-11-14 0 4.600 4.600 4.625 4.525 4.650 1,482,540 6,846,073 4.6178 0.865 0.865 0.870 0.851 0.874 7,884,995 0.8682 2.22%
1996-11-13 0 4.500 4.500 4.525 4.500 4.525 759,608 3,431,808 4.5179 0.846 0.846 0.851 0.846 0.851 4,040,029 0.8495 0.00%
1996-11-12 0 4.500 4.475 4.500 4.450 4.575 1,213,260 5,462,556 4.5024 0.846 0.841 0.846 0.837 0.860 6,452,810 0.8465 0.00%
1996-11-11 0 4.500 4.500 4.525 4.450 4.500 495,600 2,227,040 4.4936 0.846 0.846 0.851 0.837 0.846 2,635,884 0.8449 0.00%
1996-11-08 0 4.500 4.500 4.550 4.500 4.600 656,400 2,977,460 4.5360 0.846 0.846 0.855 0.846 0.865 3,491,110 0.8529 -1.64%
1996-11-07 0 4.575 4.575 4.600 4.575 4.700 992,280 4,586,321 4.6220 0.860 0.860 0.865 0.860 0.884 5,277,512 0.8690 -0.54%
1996-11-06 0 4.600 4.600 4.625 4.500 4.625 1,214,748 5,545,895 4.5655 0.865 0.865 0.870 0.846 0.870 6,460,724 0.8584 2.22%
1996-11-05 0 4.500 4.500 4.525 4.375 4.500 1,049,700 4,675,910 4.4545 0.846 0.846 0.851 0.823 0.846 5,582,904 0.8375 3.45%
1996-11-04 0 4.350 4.300 4.375 4.350 4.375 2,309,000 10,045,145 4.3504 0.818 0.808 0.823 0.818 0.823 12,280,581 0.8180 1.16%
1996-11-01 0 4.300 4.250 4.325 4.200 4.300 287,250 1,223,088 4.2579 0.808 0.799 0.813 0.790 0.808 1,527,760 0.8006 -1.15%
1996-10-31 0 4.350 4.325 4.350 4.300 4.350 281,600 1,222,990 4.3430 0.818 0.813 0.818 0.808 0.818 1,497,710 0.8166 1.16%
1996-10-30 0 4.300 4.300 4.325 4.250 4.300 189,780 813,155 4.2847 0.808 0.808 0.813 0.799 0.808 1,009,358 0.8056 0.00%
1996-10-29 0 4.300 4.200 4.350 4.150 4.300 231,100 975,155 4.2196 0.808 0.790 0.818 0.780 0.808 1,229,122 0.7934 2.38%
1996-10-28 0 4.200 4.150 4.200 4.150 4.200 73,600 308,860 4.1965 0.790 0.780 0.790 0.780 0.790 391,447 0.7890 -0.59%
1996-10-25 0 4.225 4.225 4.275 4.225 4.250 79,000 335,275 4.2440 0.794 0.794 0.804 0.794 0.799 420,167 0.7980 -1.74%
1996-10-24 0 4.300 4.300 4.325 4.300 4.375 151,400 654,480 4.3229 0.808 0.808 0.813 0.808 0.823 805,232 0.8128 -0.69%
1996-10-23 0 4.400 4.375 4.400 4.375 4.400 241,000 1,055,925 4.3814 0.814 0.810 0.814 0.810 0.814 1,302,497 0.8107 0.00%
1996-10-22 0 4.400 4.375 4.400 4.400 4.450 1,090,380 4,753,567 4.3596 0.814 0.810 0.814 0.814 0.823 5,893,016 0.8066 -0.56%
1996-10-18 0 4.425 4.400 4.450 4.425 4.450 116,200 514,395 4.4268 0.819 0.814 0.823 0.819 0.823 628,009 0.8191 0.00%
1996-10-17 0 4.425 4.425 4.450 4.425 4.500 278,320 1,246,296 4.4779 0.819 0.819 0.823 0.819 0.833 1,504,195 0.8285 0.00%
1996-10-16 0 4.425 4.425 4.450 4.425 4.500 140,075 625,215 4.4634 0.819 0.819 0.823 0.819 0.833 757,043 0.8259 -1.67%
1996-10-15 0 4.500 4.450 4.500 4.400 4.500 418,900 1,859,483 4.4390 0.833 0.823 0.833 0.814 0.833 2,263,967 0.8213 1.12%
1996-10-14 0 4.450 4.425 4.450 4.400 4.450 326,700 1,451,135 4.4418 0.823 0.819 0.823 0.814 0.823 1,765,667 0.8219 1.71%
1996-10-11 0 4.375 4.375 4.400 4.350 4.375 100,903 441,277 4.3733 0.810 0.810 0.814 0.805 0.810 545,336 0.8092 0.00%
1996-10-10 0 4.375 4.375 4.425 4.375 4.425 1,025,060 4,497,180 4.3872 0.810 0.810 0.819 0.810 0.819 5,539,991 0.8118 0.00%
1996-10-09 0 4.375 4.375 4.400 4.300 4.425 908,800 3,974,405 4.3732 0.810 0.810 0.814 0.796 0.819 4,911,658 0.8092 2.94%
1996-10-08 0 4.250 4.250 4.275 4.250 4.300 75,500 322,038 4.2654 0.786 0.786 0.791 0.786 0.796 408,044 0.7892 -1.16%
1996-10-07 0 4.300 4.275 4.300 4.275 4.325 183,300 787,435 4.2959 0.796 0.791 0.796 0.791 0.800 990,655 0.7949 1.18%
1996-10-04 0 4.250 4.250 4.275 4.250 4.300 110,700 473,235 4.2749 0.786 0.786 0.791 0.786 0.796 598,284 0.7910 -1.16%
1996-10-03 0 4.300 4.250 - 4.200 4.300 120,720 510,952 4.2325 0.796 0.786 - 0.777 0.796 652,438 0.7831 2.38%
1996-10-02 0 4.200 4.200 4.250 4.175 4.225 275,460 1,160,626 4.2134 0.777 0.777 0.786 0.772 0.782 1,488,738 0.7796 -0.59%
1996-10-01 0 4.225 4.200 4.225 4.200 4.250 60,200 253,465 4.2104 0.782 0.777 0.782 0.777 0.786 325,354 0.7790 -0.59%
1996-09-30 0 4.250 4.250 4.300 4.200 4.250 181,438 769,496 4.2411 0.786 0.786 0.796 0.777 0.786 980,591 0.7847 0.00%
1996-09-27 0 4.250 4.200 4.300 4.100 4.300 207,000 870,825 4.2069 0.786 0.777 0.796 0.759 0.796 1,118,742 0.7784 0.00%
1996-09-26 0 4.250 4.200 4.300 4.225 4.250 49,000 208,225 4.2495 0.786 0.777 0.796 0.782 0.786 264,823 0.7863 1.19%
1996-09-25 0 4.200 4.200 4.225 4.175 4.250 90,481 379,245 4.1914 0.777 0.777 0.782 0.772 0.786 489,009 0.7755 -0.59%
1996-09-24 0 4.225 4.225 4.250 4.225 4.250 40,320 170,762 4.2352 0.782 0.782 0.786 0.782 0.786 217,912 0.7836 -1.17%
1996-09-23 0 4.275 4.250 4.275 4.250 4.300 135,900 580,680 4.2728 0.791 0.786 0.791 0.786 0.796 734,479 0.7906 0.00%
1996-09-20 0 4.275 4.275 4.300 4.225 4.300 48,600 207,083 4.2610 0.791 0.791 0.796 0.782 0.796 262,661 0.7884 0.59%
1996-09-19 0 4.250 4.200 4.250 4.200 4.250 124,058 526,735 4.2459 0.786 0.777 0.786 0.777 0.786 670,478 0.7856 -0.58%
1996-09-18 0 4.275 4.250 4.275 4.250 4.300 155,440 663,129 4.2661 0.791 0.786 0.791 0.786 0.796 840,084 0.7894 -0.58%
1996-09-17 0 4.300 4.300 4.325 4.225 4.300 43,600 186,380 4.2748 0.796 0.796 0.800 0.782 0.796 235,639 0.7910 0.00%
1996-09-16 0 4.300 4.250 4.300 4.225 4.350 165,480 707,333 4.2744 0.796 0.786 0.796 0.782 0.805 894,345 0.7909 1.78%
1996-09-13 0 4.225 4.225 4.300 4.200 4.250 68,300 289,190 4.2341 0.782 0.782 0.796 0.777 0.786 369,131 0.7834 0.60%
1996-09-12 0 4.200 4.175 4.225 4.175 4.200 44,660 186,965 4.1864 0.777 0.772 0.782 0.772 0.777 241,367 0.7746 0.00%
1996-09-11 0 4.200 4.200 4.300 4.200 4.200 3,960 16,488 4.1636 0.777 0.777 0.796 0.777 0.777 21,402 0.7704 -2.89%
1996-09-10 0 4.325 4.250 4.325 4.200 4.325 121,689 520,755 4.2794 0.800 0.786 0.800 0.777 0.800 657,675 0.7918 2.98%
1996-09-09 0 4.200 4.200 4.300 4.200 4.200 15,960 66,888 4.1910 0.777 0.777 0.796 0.777 0.777 86,257 0.7755 0.00%
1996-09-06 0 4.200 4.200 4.300 4.200 4.300 106,940 456,757 4.2712 0.777 0.777 0.796 0.777 0.796 577,963 0.7903 -2.33%
1996-09-05 0 4.300 4.200 4.325 - - 0 0 - 0.796 0.777 0.800 - - 0 - 0.00%
1996-09-04 0 4.300 4.200 4.300 4.200 4.300 143,200 611,810 4.2724 0.796 0.777 0.796 0.777 0.796 773,932 0.7905 1.18%
1996-09-03 0 4.250 4.200 4.250 4.250 4.300 100,240 430,502 4.2947 0.786 0.777 0.786 0.786 0.796 541,752 0.7946 -2.30%
1996-09-02 0 4.350 4.200 4.350 4.225 4.350 61,500 262,825 4.2736 0.805 0.777 0.805 0.782 0.805 332,380 0.7907 1.16%
1996-08-30 0 4.300 4.275 4.325 4.300 4.350 192,060 826,366 4.3026 0.796 0.791 0.800 0.796 0.805 1,037,998 0.7961 0.00%
1996-08-29 0 4.300 4.275 4.350 4.250 4.300 197,000 842,250 4.2754 0.796 0.791 0.805 0.786 0.796 1,064,697 0.7911 0.00%
1996-08-28 0 4.300 4.300 4.375 4.250 4.300 204,740 877,821 4.2875 0.796 0.796 0.810 0.786 0.796 1,106,528 0.7933 1.18%
1996-08-27 0 4.250 4.225 4.275 4.225 4.275 142,100 603,725 4.2486 0.786 0.782 0.791 0.782 0.791 767,987 0.7861 -1.16%
1996-08-23 0 4.300 4.275 4.325 4.275 4.300 32,900 140,938 4.2838 0.796 0.791 0.800 0.791 0.796 177,810 0.7926 0.00%
1996-08-22 0 4.300 4.225 4.325 4.275 4.300 159,325 684,019 4.2932 0.796 0.782 0.800 0.791 0.796 861,080 0.7944 0.58%
1996-08-21 0 4.275 4.225 4.325 4.275 4.300 82,840 355,683 4.2936 0.791 0.782 0.800 0.791 0.796 447,713 0.7944 1.18%
1996-08-20 0 4.225 4.225 4.250 4.200 4.250 40,100 169,530 4.2277 0.782 0.782 0.786 0.777 0.786 216,723 0.7822 0.00%
1996-08-19 0 4.225 4.225 4.250 4.225 4.250 201,600 854,530 4.2387 0.782 0.782 0.786 0.782 0.786 1,089,558 0.7843 -1.17%
1996-08-16 0 4.275 4.250 4.300 4.250 4.275 91,200 389,325 4.2689 0.791 0.786 0.796 0.786 0.791 492,895 0.7899 0.00%
1996-08-15 0 4.275 4.250 4.300 4.250 4.275 61,960 263,711 4.2561 0.791 0.786 0.796 0.786 0.791 334,866 0.7875 0.00%
1996-08-14 0 4.275 4.250 4.275 4.250 4.275 55,180 235,288 4.2640 0.791 0.786 0.791 0.786 0.791 298,223 0.7890 0.00%
1996-08-13 0 4.275 4.250 4.300 4.275 4.300 36,880 157,846 4.2800 0.791 0.786 0.796 0.791 0.796 199,320 0.7919 0.59%
1996-08-12 0 4.250 4.250 4.300 4.250 4.250 71,360 303,084 4.2473 0.786 0.786 0.796 0.786 0.786 385,669 0.7859 -1.16%
1996-08-09 0 4.300 4.200 4.350 4.300 4.350 23,300 100,390 4.3086 0.796 0.777 0.805 0.796 0.805 125,926 0.7972 -1.71%
1996-08-08 0 4.375 4.350 4.375 4.300 4.375 99,160 429,982 4.3362 0.810 0.805 0.810 0.796 0.810 535,915 0.8023 2.34%
1996-08-07 0 4.275 4.250 4.300 4.200 4.300 139,200 590,773 4.2441 0.791 0.786 0.796 0.777 0.796 752,314 0.7853 0.59%
1996-08-06 0 4.250 4.250 4.300 4.225 4.300 88,580 376,413 4.2494 0.786 0.786 0.796 0.782 0.796 478,735 0.7863 -1.16%
1996-08-05 0 4.300 4.275 4.300 4.300 4.300 20,000 86,000 4.3000 0.796 0.791 0.796 0.796 0.796 108,091 0.7956 0.58%
1996-08-02 0 4.275 4.250 4.375 4.275 4.275 31,900 136,215 4.2701 0.791 0.786 0.810 0.791 0.791 172,405 0.7901 0.00%
1996-08-01 0 4.275 4.250 - 4.250 4.275 33,600 143,210 4.2622 0.791 0.786 - 0.786 0.791 181,593 0.7886 0.00%
1996-07-31 0 4.275 4.200 4.300 4.200 4.275 55,000 232,125 4.2205 0.791 0.777 0.796 0.777 0.791 297,250 0.7809 0.00%
1996-07-30 0 4.275 4.250 4.300 4.225 4.275 22,280 95,148 4.2706 0.791 0.786 0.796 0.782 0.791 120,413 0.7902 0.00%
1996-07-29 0 4.275 4.275 4.300 4.275 4.300 53,026 227,690 4.2939 0.791 0.791 0.796 0.791 0.796 286,582 0.7945 0.00%
1996-07-26 0 4.275 4.275 4.325 4.275 4.300 105,000 449,000 4.2762 0.791 0.791 0.800 0.791 0.796 567,478 0.7912 -0.58%
1996-07-25 0 4.300 4.275 4.325 4.300 4.325 169,100 728,865 4.3103 0.796 0.791 0.800 0.796 0.800 913,910 0.7975 -0.58%
1996-07-24 0 4.325 4.300 4.325 4.325 4.350 58,000 251,725 4.3401 0.800 0.796 0.800 0.800 0.805 313,464 0.8030 -1.14%
1996-07-23 0 4.375 4.375 4.400 4.350 4.375 60,000 262,250 4.3708 0.810 0.810 0.814 0.805 0.810 324,273 0.8087 0.00%
1996-07-22 0 4.375 4.350 4.400 4.350 4.400 32,620 142,735 4.3757 0.810 0.805 0.814 0.805 0.814 176,297 0.8096 -0.57%
1996-07-19 0 4.400 4.375 4.425 4.375 4.400 196,500 863,525 4.3945 0.814 0.810 0.819 0.810 0.814 1,061,995 0.8131 0.00%
1996-07-18 0 4.400 4.400 4.425 4.400 4.450 60,620 267,116 4.4064 0.814 0.814 0.819 0.814 0.823 327,624 0.8153 0.00%
1996-07-17 0 4.400 4.375 4.400 4.400 4.425 217,500 957,475 4.4022 0.814 0.810 0.814 0.814 0.819 1,175,490 0.8145 -0.56%
1996-07-16 0 4.425 4.400 4.425 4.400 4.475 212,400 939,050 4.4211 0.819 0.814 0.819 0.814 0.828 1,147,927 0.8180 -2.21%
1996-07-15 0 4.525 4.500 4.525 4.475 4.525 129,860 584,660 4.5022 0.837 0.833 0.837 0.828 0.837 701,835 0.8330 1.12%
1996-07-12 0 4.475 4.450 4.475 4.425 4.525 145,382 652,018 4.4849 0.828 0.823 0.828 0.819 0.837 785,725 0.8298 -1.10%
1996-07-11 0 4.525 4.525 4.550 4.525 4.525 40,000 181,000 4.5250 0.837 0.837 0.842 0.837 0.837 216,182 0.8373 0.00%
1996-07-10 0 4.525 4.525 4.625 4.525 4.525 46,000 208,150 4.5250 0.837 0.837 0.856 0.837 0.837 248,609 0.8373 0.00%
1996-07-09 0 4.525 4.500 4.525 4.525 4.525 114,040 516,025 4.5249 0.837 0.833 0.837 0.837 0.837 616,335 0.8372 0.00%
1996-07-08 0 4.525 4.500 4.525 4.500 4.575 37,620 171,028 4.5462 0.837 0.833 0.837 0.833 0.847 203,319 0.8412 -2.69%
1996-07-05 0 4.650 4.600 4.650 4.625 4.650 112,480 521,635 4.6376 0.860 0.851 0.860 0.856 0.860 607,904 0.8581 0.00%
1996-07-04 0 4.650 4.650 4.675 4.625 4.650 119,140 553,572 4.6464 0.860 0.860 0.865 0.856 0.860 643,898 0.8597 0.54%
1996-07-03 0 4.625 4.625 4.650 4.625 4.625 78,600 363,450 4.6240 0.856 0.856 0.860 0.856 0.856 424,798 0.8556 -0.54%
1996-07-02 0 4.650 4.650 4.675 4.650 4.650 171,000 795,150 4.6500 0.860 0.860 0.865 0.860 0.860 924,179 0.8604 0.00%
1996-07-01 0 4.650 4.650 4.700 4.600 4.650 42,380 196,630 4.6397 0.860 0.860 0.870 0.851 0.860 229,045 0.8585 0.00%
1996-06-28 0 4.650 4.650 4.675 4.650 4.675 106,340 494,905 4.6540 0.860 0.860 0.865 0.860 0.865 574,720 0.8611 -0.53%
1996-06-27 0 4.675 4.675 4.700 4.650 4.675 48,900 227,975 4.6621 0.865 0.865 0.870 0.860 0.865 264,283 0.8626 0.54%
1996-06-26 0 4.650 4.650 4.675 4.625 4.650 88,000 408,450 4.6415 0.860 0.860 0.865 0.856 0.860 475,601 0.8588 -0.53%
1996-06-25 0 4.675 4.650 4.675 4.625 4.675 95,200 442,150 4.6444 0.865 0.860 0.865 0.856 0.865 514,513 0.8594 0.54%
1996-06-24 0 4.650 4.650 4.675 4.650 4.650 68,950 320,325 4.6458 0.860 0.860 0.865 0.860 0.860 372,644 0.8596 0.00%
1996-06-21 0 4.650 4.650 4.675 4.650 4.650 155,900 724,800 4.6491 0.860 0.860 0.865 0.860 0.860 842,570 0.8602 0.00%
1996-06-19 0 4.650 4.625 4.650 4.600 4.650 172,300 799,368 4.6394 0.860 0.856 0.860 0.851 0.860 931,204 0.8584 0.54%
1996-06-18 0 4.625 4.625 4.650 4.625 4.650 218,200 1,013,705 4.6458 0.856 0.856 0.860 0.856 0.860 1,179,273 0.8596 -1.07%
1996-06-14 0 4.800 4.775 4.800 4.750 4.825 170,560 819,509 4.8048 0.865 0.861 0.865 0.856 0.870 946,448 0.8659 -0.52%
1996-06-13 0 4.825 4.800 4.825 4.800 4.850 353,480 1,700,560 4.8109 0.870 0.865 0.870 0.865 0.874 1,961,482 0.8670 0.00%
1996-06-12 0 4.825 4.775 4.825 4.825 4.850 362,100 1,748,818 4.8297 0.870 0.861 0.870 0.870 0.874 2,009,314 0.8704 0.00%
1996-06-11 0 4.825 4.825 4.850 4.800 4.825 625,660 3,018,673 4.8248 0.870 0.870 0.874 0.865 0.870 3,471,825 0.8695 0.00%
1996-06-10 0 4.825 4.775 4.850 4.800 4.825 523,700 2,526,358 4.8241 0.870 0.861 0.874 0.865 0.870 2,906,043 0.8693 0.00%
1996-06-07 0 4.825 4.825 4.850 4.800 4.900 511,750 2,490,250 4.8661 0.870 0.870 0.874 0.865 0.883 2,839,731 0.8769 -1.53%
1996-06-06 0 4.900 4.900 4.950 4.675 4.925 1,309,224 6,328,445 4.8337 0.883 0.883 0.892 0.842 0.888 7,264,962 0.8711 4.81%
1996-06-05 0 4.675 4.675 4.700 4.675 4.700 261,900 1,227,595 4.6873 0.842 0.842 0.847 0.842 0.847 1,453,299 0.8447 0.00%
1996-06-04 0 4.675 4.650 4.700 4.650 4.700 307,478 1,437,504 4.6751 0.842 0.838 0.847 0.838 0.847 1,706,214 0.8425 0.00%
1996-06-03 0 4.675 4.675 4.700 4.625 4.700 717,620 3,353,625 4.6733 0.842 0.842 0.847 0.833 0.847 3,982,116 0.8422 0.54%
1996-05-31 0 4.650 4.625 4.650 4.625 4.650 272,100 1,261,300 4.6354 0.838 0.833 0.838 0.833 0.838 1,509,899 0.8354 0.54%
1996-05-30 0 4.625 4.600 4.650 4.575 4.650 245,800 1,131,685 4.6041 0.833 0.829 0.838 0.824 0.838 1,363,959 0.8297 -0.54%
1996-05-29 0 4.650 4.650 - 4.500 4.650 308,280 1,395,018 4.5252 0.838 0.838 - 0.811 0.838 1,710,664 0.8155 3.33%
1996-05-28 0 4.500 4.450 4.525 4.500 4.525 315,600 1,423,885 4.5117 0.811 0.802 0.815 0.811 0.815 1,751,283 0.8131 0.00%
1996-05-27 0 4.500 4.500 4.525 4.425 4.525 208,000 937,570 4.5075 0.811 0.811 0.815 0.797 0.815 1,154,204 0.8123 -0.55%
1996-05-24 0 4.525 4.525 4.550 4.400 4.525 560,920 2,534,977 4.5193 0.815 0.815 0.820 0.793 0.815 3,112,579 0.8144 0.56%
1996-05-23 0 4.500 4.500 4.525 4.500 4.525 335,820 1,517,108 4.5176 0.811 0.811 0.815 0.811 0.815 1,863,485 0.8141 0.00%
1996-05-22 0 4.500 4.500 4.550 4.400 4.550 385,660 1,741,375 4.5153 0.811 0.811 0.820 0.793 0.820 2,140,050 0.8137 -0.55%
1996-05-21 0 4.525 4.525 4.550 4.525 4.550 315,620 1,428,728 4.5267 0.815 0.815 0.820 0.815 0.820 1,751,394 0.8158 0.00%
1996-05-20 0 4.525 4.525 4.550 4.525 4.575 114,300 517,655 4.5289 0.815 0.815 0.820 0.815 0.824 634,258 0.8162 0.56%
1996-05-17 0 4.500 4.500 4.525 4.500 4.525 208,400 938,090 4.5014 0.811 0.811 0.815 0.811 0.815 1,156,424 0.8112 -0.55%
1996-05-16 0 4.525 4.500 4.550 4.500 4.525 51,000 230,075 4.5113 0.815 0.811 0.820 0.811 0.815 283,002 0.8130 -0.55%
1996-05-15 0 4.550 4.525 4.550 4.525 4.575 432,680 1,962,327 4.5353 0.820 0.815 0.820 0.815 0.824 2,400,967 0.8173 0.55%
1996-05-14 0 4.525 4.500 4.550 4.450 4.525 470,600 2,117,500 4.4996 0.815 0.811 0.820 0.802 0.815 2,611,387 0.8109 1.69%
1996-05-13 0 4.450 4.450 4.475 4.425 4.450 99,620 442,974 4.4466 0.802 0.802 0.806 0.797 0.802 552,797 0.8013 0.56%
1996-05-10 0 4.425 4.400 4.475 4.300 4.450 565,900 2,476,785 4.3767 0.797 0.793 0.806 0.775 0.802 3,140,213 0.7887 -1.67%
1996-05-09 0 4.500 4.500 4.525 4.500 4.550 104,700 472,595 4.5138 0.811 0.811 0.815 0.811 0.820 580,987 0.8134 -0.55%
1996-05-08 0 4.525 4.525 4.550 4.525 4.575 108,460 493,613 4.5511 0.815 0.815 0.820 0.815 0.824 601,851 0.8202 -1.63%
1996-05-07 0 4.600 4.550 4.625 4.525 4.600 65,120 297,156 4.5632 0.829 0.820 0.833 0.815 0.829 361,355 0.8223 2.22%
1996-05-06 0 4.500 4.500 4.575 - - 0 0 - 0.811 0.811 0.824 - - 0 - 0.00%
1996-05-03 0 4.500 4.500 4.600 4.500 4.550 504,260 2,272,739 4.5071 0.811 0.811 0.829 0.811 0.820 2,798,169 0.8122 -0.55%
1996-05-02 0 4.525 4.500 4.550 4.500 4.550 201,668 914,193 4.5332 0.815 0.811 0.820 0.811 0.820 1,119,068 0.8169 -1.09%
1996-05-01 0 4.575 4.550 4.600 4.575 4.625 224,000 1,032,625 4.6099 0.824 0.820 0.829 0.824 0.833 1,242,989 0.8308 0.00%
1996-04-30 0 4.575 4.550 4.575 4.550 4.625 1,339,180 6,089,583 4.5472 0.824 0.820 0.824 0.820 0.833 7,431,190 0.8195 1.67%
1996-04-29 0 4.500 4.450 4.500 4.425 4.500 292,460 1,314,980 4.4963 0.811 0.802 0.811 0.797 0.811 1,622,878 0.8103 0.56%
1996-04-26 0 4.475 4.475 4.500 4.475 4.475 418,920 1,874,552 4.4747 0.806 0.806 0.811 0.806 0.806 2,324,612 0.8064 0.00%
1996-04-25 0 4.475 4.450 4.500 4.475 4.500 316,000 1,420,975 4.4968 0.806 0.802 0.811 0.806 0.811 1,753,503 0.8104 -1.10%
1996-04-24 0 4.525 4.525 4.600 4.500 4.550 83,000 377,050 4.5428 0.815 0.815 0.829 0.811 0.820 460,572 0.8187 -0.55%
1996-04-23 0 4.550 4.525 4.600 4.550 4.600 85,000 388,000 4.5647 0.820 0.815 0.829 0.820 0.829 471,670 0.8226 -1.09%
1996-04-22 0 4.600 4.575 4.650 4.600 4.650 248,500 1,143,925 4.6033 0.829 0.824 0.838 0.829 0.838 1,378,941 0.8296 0.00%
1996-04-19 0 4.600 4.550 4.600 4.575 4.650 301,376 1,390,748 4.6147 0.829 0.820 0.829 0.824 0.838 1,672,353 0.8316 -0.54%
1996-04-18 0 4.625 - 4.675 4.600 4.675 152,160 706,420 4.6426 0.833 - 0.842 0.829 0.842 844,345 0.8366 -1.60%
1996-04-17 0 4.700 4.675 4.700 4.675 4.725 307,460 1,450,170 4.7166 0.847 0.842 0.847 0.842 0.851 1,706,114 0.8500 0.00%
1996-04-16 0 4.700 4.675 4.700 4.675 4.725 58,300 274,025 4.7003 0.847 0.842 0.847 0.842 0.851 323,510 0.8470 -0.53%
1996-04-15 0 4.725 4.675 4.725 4.700 4.725 216,100 1,017,385 4.7079 0.851 0.842 0.851 0.847 0.851 1,199,152 0.8484 0.53%
1996-04-12 0 4.700 4.650 4.700 4.700 4.700 81,250 381,669 4.6975 0.847 0.838 0.847 0.847 0.847 450,861 0.8465 0.00%
1996-04-11 0 4.700 4.675 4.725 4.700 4.700 118,200 555,510 4.6997 0.847 0.842 0.851 0.847 0.847 655,899 0.8469 -0.53%
1996-04-10 0 4.725 4.700 4.800 4.700 4.750 46,000 217,775 4.7342 0.851 0.847 0.865 0.847 0.856 255,257 0.8532 0.53%
1996-04-09 0 4.700 4.675 4.700 4.675 4.725 104,700 490,053 4.6805 0.847 0.842 0.847 0.842 0.851 580,987 0.8435 -1.05%
1996-04-03 0 4.750 4.750 4.775 4.650 4.750 74,000 348,725 4.7125 0.856 0.856 0.861 0.838 0.856 410,630 0.8492 1.06%
1996-04-02 0 4.700 4.700 4.775 4.675 4.750 94,200 442,910 4.7018 0.847 0.847 0.861 0.842 0.856 522,721 0.8473 0.53%
1996-04-01 0 4.675 4.650 4.675 4.600 4.675 80,000 371,400 4.6425 0.842 0.838 0.842 0.829 0.842 443,925 0.8366 -0.53%
1996-03-29 0 4.700 4.700 4.725 4.650 4.750 67,400 318,000 4.7181 0.847 0.847 0.851 0.838 0.856 374,007 0.8503 -2.08%
1996-03-28 0 4.800 4.800 4.825 4.800 4.825 193,800 930,605 4.8019 0.865 0.865 0.870 0.865 0.870 1,075,408 0.8654 0.00%
1996-03-27 0 4.800 4.775 4.800 4.775 4.825 283,200 1,357,380 4.7930 0.865 0.861 0.865 0.861 0.870 1,571,494 0.8638 -0.52%
1996-03-26 0 4.825 4.800 4.850 4.800 4.850 527,400 2,544,385 4.8244 0.870 0.865 0.874 0.865 0.874 2,926,574 0.8694 -0.52%
1996-03-25 0 4.850 4.800 4.850 4.825 4.925 530,200 2,582,410 4.8706 0.874 0.865 0.874 0.870 0.888 2,942,111 0.8777 -0.51%
1996-03-22 0 4.875 4.875 4.900 4.875 4.900 213,100 1,043,563 4.8971 0.879 0.879 0.883 0.879 0.883 1,182,505 0.8825 -1.52%
1996-03-21 0 4.950 4.925 4.975 4.875 4.950 861,340 4,233,647 4.9152 0.892 0.888 0.897 0.879 0.892 4,779,627 0.8858 1.54%
1996-03-20 0 4.875 4.875 4.900 4.850 4.900 815,200 3,990,494 4.8951 0.879 0.879 0.883 0.874 0.883 4,523,593 0.8822 0.00%
1996-03-19 0 4.875 4.875 4.900 4.825 4.900 1,366,000 6,660,945 4.8762 0.879 0.879 0.883 0.870 0.883 7,580,015 0.8788 1.56%
1996-03-18 0 4.800 4.750 4.800 4.675 4.800 1,349,740 6,373,717 4.7222 0.865 0.856 0.865 0.842 0.865 7,489,788 0.8510 3.23%
1996-03-15 0 4.650 4.625 4.675 4.575 4.675 1,266,700 5,865,115 4.6302 0.838 0.833 0.842 0.824 0.842 7,028,994 0.8344 2.20%
1996-03-14 0 4.550 4.550 4.575 4.500 4.575 2,437,560 11,087,689 4.5487 0.820 0.820 0.824 0.811 0.824 13,526,166 0.8197 0.55%
1996-03-13 0 4.525 4.525 4.550 4.375 4.525 1,403,140 6,319,277 4.5037 0.815 0.815 0.820 0.788 0.815 7,786,108 0.8116 0.56%
1996-03-12 0 4.500 4.500 4.525 4.425 4.525 812,160 3,652,928 4.4978 0.811 0.811 0.815 0.797 0.815 4,506,724 0.8106 3.45%
1996-03-11 0 4.350 4.325 4.425 4.300 4.700 1,245,000 5,457,315 4.3834 0.784 0.779 0.797 0.775 0.847 6,908,579 0.7899 -10.31%
1996-03-08 0 4.850 4.850 4.900 4.775 4.900 738,760 3,553,295 4.8098 0.874 0.874 0.883 0.861 0.883 4,099,423 0.8668 0.00%
1996-03-07 0 4.850 4.850 4.900 4.825 5.000 2,135,360 10,440,433 4.8893 0.874 0.874 0.883 0.870 0.901 11,849,240 0.8811 -2.02%
1996-03-06 0 4.950 4.925 4.950 4.750 4.950 1,309,170 6,384,323 4.8766 0.892 0.888 0.892 0.856 0.892 7,264,662 0.8788 3.66%
1996-03-05 0 4.775 4.750 4.800 4.750 4.825 675,040 3,230,746 4.7860 0.861 0.856 0.865 0.856 0.870 3,745,837 0.8625 -0.52%
1996-03-04 0 4.800 4.775 4.800 4.650 4.825 1,311,760 6,241,974 4.7585 0.865 0.861 0.865 0.838 0.870 7,279,034 0.8575 3.78%
1996-03-01 0 4.625 4.600 4.650 4.500 4.625 948,040 4,346,237 4.5844 0.833 0.829 0.838 0.811 0.833 5,260,730 0.8262 3.35%
1996-02-29 0 4.475 4.475 4.500 4.475 4.550 393,900 1,779,310 4.5172 0.806 0.806 0.811 0.806 0.820 2,185,775 0.8140 -1.10%
1996-02-28 0 4.525 4.525 4.550 4.500 4.525 99,280 448,675 4.5193 0.815 0.815 0.820 0.811 0.815 550,911 0.8144 0.56%
1996-02-27 0 4.500 4.500 4.525 4.500 4.550 233,240 1,051,899 4.5099 0.811 0.811 0.815 0.811 0.820 1,294,263 0.8127 0.00%
1996-02-26 0 4.500 4.475 4.500 4.475 4.500 211,400 948,005 4.4844 0.811 0.806 0.811 0.806 0.811 1,173,071 0.8081 0.00%
1996-02-23 0 4.500 4.500 4.550 4.450 4.575 121,188 546,158 4.5067 0.811 0.811 0.820 0.802 0.824 672,479 0.8122 0.00%
1996-02-22 0 4.500 4.500 4.550 4.500 4.600 153,600 697,525 4.5412 0.811 0.811 0.820 0.811 0.829 852,336 0.8184 -1.64%
1996-02-16 0 4.575 4.550 4.600 4.500 4.600 755,300 3,434,235 4.5468 0.824 0.820 0.829 0.811 0.829 4,191,205 0.8194 2.23%
1996-02-15 0 4.475 4.475 4.500 4.475 4.550 301,280 1,358,350 4.5086 0.806 0.806 0.811 0.806 0.820 1,671,821 0.8125 -0.56%
1996-02-14 0 4.500 4.500 4.550 4.475 4.500 317,880 1,429,612 4.4973 0.811 0.811 0.820 0.806 0.811 1,763,935 0.8105 0.00%
1996-02-13 0 4.500 4.475 4.500 4.475 4.550 436,600 1,970,385 4.5130 0.811 0.806 0.811 0.806 0.820 2,422,719 0.8133 -1.10%
1996-02-12 0 4.550 4.550 4.575 4.550 4.600 271,800 1,242,220 4.5703 0.820 0.820 0.824 0.820 0.829 1,508,234 0.8236 -1.09%
1996-02-09 0 4.600 4.575 4.600 4.500 4.625 1,842,980 8,414,836 4.5659 0.829 0.824 0.829 0.811 0.833 10,226,806 0.8228 2.22%
1996-02-08 0 4.500 4.475 4.500 4.450 4.525 308,100 1,383,943 4.4919 0.811 0.806 0.811 0.802 0.815 1,709,665 0.8095 -0.55%
1996-02-07 0 4.525 4.500 4.525 4.425 4.550 409,425 1,844,293 4.5046 0.815 0.811 0.815 0.797 0.820 2,271,924 0.8118 1.69%
1996-02-06 0 4.450 4.450 4.500 4.425 4.500 598,960 2,672,086 4.4612 0.802 0.802 0.811 0.797 0.811 3,323,665 0.8040 -1.11%
1996-02-05 0 4.500 4.475 4.525 4.450 4.500 709,516 3,181,456 4.4840 0.811 0.806 0.815 0.802 0.811 3,937,147 0.8081 0.56%
1996-02-02 0 4.475 4.450 4.500 4.450 4.525 728,950 3,264,133 4.4779 0.806 0.802 0.811 0.802 0.815 4,044,987 0.8070 -0.56%
1996-02-01 0 4.500 4.475 4.525 4.450 4.525 677,306 3,046,535 4.4980 0.811 0.806 0.815 0.802 0.815 3,758,411 0.8106 0.56%
1996-01-31 0 4.475 4.475 4.525 4.475 4.575 739,930 3,349,253 4.5264 0.806 0.806 0.815 0.806 0.824 4,105,916 0.8157 -1.65%
1996-01-30 0 4.550 4.550 4.575 4.500 4.575 266,300 1,214,445 4.5604 0.820 0.820 0.824 0.811 0.824 1,477,715 0.8218 0.55%
1996-01-29 0 4.525 4.500 4.550 4.500 4.525 367,540 1,658,824 4.5133 0.815 0.811 0.820 0.811 0.815 2,039,501 0.8133 0.00%
1996-01-26 0 4.525 4.525 4.575 4.450 4.550 587,300 2,643,783 4.5016 0.815 0.815 0.824 0.802 0.820 3,258,963 0.8112 -1.63%
1996-01-25 0 4.600 4.575 4.600 4.600 4.650 679,300 3,136,953 4.6179 0.829 0.824 0.829 0.829 0.838 3,769,476 0.8322 -1.08%
1996-01-24 0 4.650 4.625 4.650 4.600 4.700 800,900 3,725,175 4.6512 0.838 0.833 0.838 0.829 0.847 4,444,242 0.8382 -1.59%
1996-01-23 0 4.725 4.700 4.750 4.625 4.725 1,839,500 8,627,605 4.6902 0.851 0.847 0.856 0.833 0.851 10,207,495 0.8452 0.53%
1996-01-22 0 4.700 4.675 4.700 4.600 4.725 1,606,265 7,525,620 4.6852 0.847 0.842 0.847 0.829 0.851 8,913,260 0.8443 2.73%
1996-01-19 0 4.575 4.575 4.600 4.575 4.650 890,160 4,086,166 4.5904 0.824 0.824 0.829 0.824 0.838 4,939,551 0.8272 0.00%
1996-01-18 0 4.575 4.550 4.575 4.450 4.700 772,240 3,523,237 4.5624 0.824 0.820 0.824 0.802 0.847 4,285,206 0.8222 2.81%
1996-01-17 0 4.450 4.450 4.475 4.425 4.500 890,140 3,979,699 4.4709 0.802 0.802 0.806 0.797 0.811 4,939,440 0.8057 0.00%
1996-01-16 0 4.450 4.425 4.450 4.400 4.475 1,205,180 5,339,379 4.4304 0.802 0.797 0.802 0.793 0.806 6,687,616 0.7984 0.00%
1996-01-15 0 4.450 4.400 4.425 4.325 4.450 990,060 4,336,905 4.3804 0.802 0.793 0.797 0.779 0.802 5,493,902 0.7894 3.49%
1996-01-12 0 4.300 4.275 4.325 4.200 4.300 825,800 3,529,402 4.2739 0.775 0.770 0.779 0.757 0.775 4,582,413 0.7702 2.38%
1996-01-11 0 4.200 4.175 4.200 4.175 4.200 275,500 1,154,263 4.1897 0.757 0.752 0.757 0.752 0.757 1,528,766 0.7550 -0.59%
1996-01-10 0 4.225 4.225 4.250 4.225 4.275 247,900 1,052,400 4.2453 0.761 0.761 0.766 0.761 0.770 1,375,612 0.7650 -0.59%
1996-01-09 0 4.250 4.250 4.275 4.250 4.275 222,400 947,450 4.2601 0.766 0.766 0.770 0.766 0.770 1,234,111 0.7677 -0.58%
1996-01-08 0 4.275 4.250 4.300 4.225 4.350 991,888 4,267,480 4.3024 0.770 0.766 0.775 0.761 0.784 5,504,046 0.7753 1.18%
1996-01-05 0 4.225 4.200 4.225 4.125 4.250 392,836 1,648,719 4.1970 0.761 0.757 0.761 0.743 0.766 2,179,870 0.7563 1.20%
1996-01-04 0 4.175 4.175 4.200 4.150 4.225 584,360 2,449,184 4.1912 0.752 0.752 0.757 0.748 0.761 3,242,648 0.7553 0.60%
1996-01-03 0 4.150 4.150 4.175 4.075 4.150 606,000 2,493,475 4.1146 0.748 0.748 0.752 0.734 0.748 3,362,730 0.7415 1.84%
1996-01-02 0 4.075 4.075 4.100 4.075 4.150 306,200 1,259,750 4.1141 0.734 0.734 0.739 0.734 0.748 1,699,122 0.7414 -1.81%
1995-12-29 0 4.150 4.100 4.200 4.100 4.150 213,920 880,609 4.1165 0.748 0.739 0.757 0.739 0.748 1,187,055 0.7418 0.00%
1995-12-28 0 4.150 4.075 4.150 4.150 4.175 295,200 1,227,055 4.1567 0.748 0.734 0.748 0.748 0.752 1,638,082 0.7491 0.61%
1995-12-27 0 4.125 4.125 4.175 4.125 4.225 386,940 1,619,760 4.1861 0.743 0.743 0.752 0.743 0.761 2,147,153 0.7544 0.61%
1995-12-22 0 4.100 4.100 4.125 4.050 4.100 380,000 1,555,700 4.0939 0.739 0.739 0.743 0.730 0.739 2,108,643 0.7378 1.23%
1995-12-21 0 4.050 4.050 4.100 4.050 4.125 101,000 412,775 4.0869 0.730 0.730 0.739 0.730 0.743 560,455 0.7365 -1.82%
1995-12-20 0 4.125 4.100 4.150 4.100 4.150 129,160 531,146 4.1123 0.743 0.739 0.748 0.739 0.748 716,717 0.7411 1.85%
1995-12-19 0 4.050 4.050 4.100 4.050 4.125 486,520 1,976,753 4.0630 0.730 0.730 0.739 0.730 0.743 2,699,728 0.7322 -2.41%
1995-12-18 0 4.150 4.125 4.150 4.125 4.150 152,000 630,025 4.1449 0.748 0.743 0.748 0.743 0.748 843,457 0.7470 -0.60%
1995-12-15 0 4.175 4.150 4.200 4.175 4.200 88,000 368,150 4.1835 0.752 0.748 0.757 0.752 0.757 488,317 0.7539 -1.18%
1995-12-14 0 4.225 4.200 4.250 4.200 4.275 1,309,600 5,543,880 4.2333 0.761 0.757 0.766 0.757 0.770 7,267,048 0.7629 -0.59%
1995-12-13 0 4.250 4.225 4.250 4.175 4.325 359,200 1,516,970 4.2232 0.766 0.761 0.766 0.752 0.779 1,993,222 0.7611 1.19%
1995-12-12 0 4.200 4.175 4.200 4.175 4.200 187,100 781,288 4.1758 0.757 0.752 0.757 0.752 0.757 1,038,229 0.7525 0.60%
1995-12-11 0 4.175 4.150 4.175 4.150 4.225 157,140 660,567 4.2037 0.752 0.748 0.752 0.748 0.761 871,979 0.7575 -0.60%
1995-12-08 0 4.200 4.200 4.225 4.150 4.225 2,422,980 10,168,677 4.1968 0.757 0.757 0.761 0.748 0.761 13,445,260 0.7563 0.60%
1995-12-07 0 4.175 4.175 4.200 4.150 4.225 299,600 1,250,825 4.1750 0.752 0.752 0.757 0.748 0.761 1,662,498 0.7524 -1.18%
1995-12-06 0 4.225 4.225 4.250 4.200 4.275 3,473,700 14,745,138 4.2448 0.761 0.761 0.766 0.757 0.770 19,275,768 0.7650 -0.59%
1995-12-05 0 4.250 4.225 4.250 4.125 4.275 1,716,700 7,200,815 4.1946 0.766 0.761 0.766 0.743 0.770 9,526,071 0.7559 3.03%
1995-12-04 0 4.125 4.125 4.150 4.125 4.175 303,560 1,262,515 4.1590 0.743 0.743 0.748 0.743 0.752 1,684,473 0.7495 -0.60%
1995-12-01 0 4.150 4.150 4.175 4.125 4.175 782,480 3,246,920 4.1495 0.748 0.748 0.752 0.743 0.752 4,342,028 0.7478 0.00%
1995-11-30 0 4.150 4.150 4.175 4.150 4.175 1,739,500 7,233,750 4.1585 0.748 0.748 0.752 0.748 0.752 9,652,589 0.7494 0.00%
1995-11-29 0 4.150 4.125 4.150 4.100 4.175 2,306,560 9,482,567 4.1111 0.748 0.743 0.748 0.739 0.752 12,799,239 0.7409 1.84%
1995-11-28 0 4.075 4.075 4.100 4.075 4.100 501,400 2,050,200 4.0890 0.734 0.734 0.739 0.734 0.739 2,782,298 0.7369 0.00%
1995-11-27 0 4.075 4.075 4.100 4.050 4.100 489,660 1,995,449 4.0752 0.734 0.734 0.739 0.730 0.739 2,717,153 0.7344 -0.61%
1995-11-24 0 4.100 4.075 4.100 4.100 4.100 304,800 1,249,560 4.0996 0.739 0.734 0.739 0.739 0.739 1,691,353 0.7388 0.61%
1995-11-23 0 4.075 4.050 4.100 4.025 4.100 800,580 3,256,187 4.0673 0.734 0.730 0.739 0.725 0.739 4,442,466 0.7330 1.24%
1995-11-22 0 4.025 4.025 4.050 4.000 4.025 194,350 781,448 4.0208 0.725 0.725 0.730 0.721 0.725 1,078,460 0.7246 0.63%
1995-11-21 0 4.000 4.000 4.025 3.975 4.025 692,000 2,773,050 4.0073 0.721 0.721 0.725 0.716 0.725 3,839,949 0.7222 -1.23%
1995-11-20 0 4.050 4.025 4.100 4.025 4.100 329,000 1,337,800 4.0663 0.730 0.725 0.739 0.725 0.739 1,825,641 0.7328 -0.61%
1995-11-17 0 4.075 4.050 4.075 4.025 4.075 209,120 848,603 4.0580 0.734 0.730 0.734 0.725 0.734 1,160,419 0.7313 -0.61%
1995-11-16 0 4.100 4.050 4.100 4.000 4.200 1,260,200 5,213,705 4.1372 0.739 0.730 0.739 0.721 0.757 6,992,925 0.7456 -2.38%
1995-11-15 0 4.200 4.200 4.225 4.200 4.250 203,120 856,011 4.2143 0.757 0.757 0.761 0.757 0.766 1,127,125 0.7595 0.00%
1995-11-14 0 4.200 4.200 4.225 4.150 4.200 499,600 2,088,520 4.1804 0.757 0.757 0.761 0.748 0.757 2,772,310 0.7534 0.00%
1995-11-13 0 4.200 4.175 4.225 4.125 4.225 587,000 2,460,625 4.1919 0.757 0.752 0.761 0.743 0.761 3,257,298 0.7554 0.00%
1995-11-10 0 4.200 4.200 4.225 4.175 4.225 687,080 2,885,999 4.2004 0.757 0.757 0.761 0.752 0.761 3,812,648 0.7570 0.00%
1995-11-09 0 4.200 4.175 4.200 4.175 4.275 469,860 1,993,460 4.2427 0.757 0.752 0.757 0.752 0.770 2,607,281 0.7646 -0.59%
1995-11-08 0 4.225 4.225 4.275 4.200 4.300 250,000 1,062,675 4.2507 0.761 0.761 0.770 0.757 0.775 1,387,265 0.7660 -2.31%
1995-11-07 0 4.325 4.325 4.350 4.300 4.325 135,840 585,379 4.3093 0.779 0.779 0.784 0.775 0.779 753,784 0.7766 -0.57%
1995-11-06 0 4.350 4.325 4.350 4.350 4.400 113,000 493,950 4.3712 0.784 0.779 0.784 0.784 0.793 627,044 0.7877 -1.14%
1995-11-03 0 4.400 4.400 4.450 4.275 4.400 1,727,840 7,526,026 4.3557 0.793 0.793 0.802 0.770 0.793 9,587,887 0.7850 1.15%
1995-11-02 0 4.350 4.300 4.350 4.300 4.450 367,060 1,598,468 4.3548 0.784 0.775 0.784 0.775 0.802 2,036,838 0.7848 -1.14%
1995-10-31 0 4.400 4.400 4.425 4.400 4.450 444,040 1,957,920 4.4093 0.793 0.793 0.797 0.793 0.802 2,464,004 0.7946 -1.12%
1995-10-30 0 4.450 4.450 4.475 4.450 4.475 87,000 387,650 4.4557 0.802 0.802 0.806 0.802 0.806 482,768 0.8030 -0.56%
1995-10-27 0 4.475 4.475 4.500 4.450 4.500 342,980 1,538,013 4.4843 0.806 0.806 0.811 0.802 0.811 1,903,216 0.8081 -0.56%
1995-10-26 0 4.500 4.475 4.500 4.475 4.500 546,960 2,449,852 4.4790 0.811 0.806 0.811 0.806 0.811 3,035,114 0.8072 0.56%
1995-10-25 0 4.475 4.475 4.500 4.450 4.500 197,500 885,613 4.4841 0.806 0.806 0.811 0.802 0.811 1,095,939 0.8081 -1.10%
1995-10-24 0 4.525 4.500 4.525 4.500 4.550 175,760 796,893 4.5340 0.815 0.811 0.815 0.811 0.820 975,303 0.8171 -0.55%
1995-10-23 0 4.550 4.550 4.575 4.525 4.600 158,183 720,216 4.5531 0.820 0.820 0.824 0.815 0.829 877,767 0.8205 0.55%
1995-10-20 0 4.525 4.525 4.550 4.525 4.600 422,440 1,925,757 4.5587 0.815 0.815 0.820 0.815 0.829 2,344,145 0.8215 -1.63%
1995-10-19 0 4.600 4.600 4.625 4.600 4.650 97,800 453,710 4.6392 0.829 0.829 0.833 0.829 0.838 542,698 0.8360 -0.54%
1995-10-18 0 4.625 4.600 4.650 4.600 4.650 2,296,000 10,671,066 4.6477 0.833 0.829 0.838 0.829 0.838 12,740,641 0.8376 -1.60%
1995-10-17 0 4.700 4.625 4.700 4.525 4.700 746,300 3,458,760 4.6345 0.847 0.833 0.847 0.815 0.847 4,141,263 0.8352 2.73%
1995-10-16 0 4.575 4.550 4.575 4.500 4.600 294,780 1,345,272 4.5636 0.824 0.820 0.824 0.811 0.829 1,635,752 0.8224 1.67%
1995-10-13 0 4.500 4.475 4.500 4.450 4.525 273,000 1,223,560 4.4819 0.811 0.806 0.811 0.802 0.815 1,514,893 0.8077 0.56%
1995-10-12 0 4.475 4.425 4.475 4.450 4.500 100,500 448,200 4.4597 0.806 0.797 0.806 0.802 0.811 557,680 0.8037 0.45%
1995-10-11 0 4.525 4.525 4.550 4.500 4.550 296,000 1,341,650 4.5326 0.803 0.803 0.807 0.798 0.807 1,668,330 0.8042 -1.09%
1995-10-10 0 4.575 4.550 4.600 4.550 4.600 293,440 1,342,361 4.5746 0.812 0.807 0.816 0.807 0.816 1,653,901 0.8116 -0.54%
1995-10-09 0 4.600 4.575 4.650 4.525 4.600 360,780 1,650,634 4.5752 0.816 0.812 0.825 0.803 0.816 2,033,446 0.8117 -0.54%
1995-10-06 0 4.625 4.575 4.625 4.550 4.625 528,444 2,432,396 4.6029 0.821 0.812 0.821 0.807 0.821 2,978,443 0.8167 1.65%
1995-10-05 0 4.550 4.525 4.600 4.500 4.650 466,836 2,135,612 4.5747 0.807 0.803 0.816 0.798 0.825 2,631,205 0.8116 0.55%
1995-10-04 0 4.525 4.500 4.525 4.475 4.525 453,880 2,044,883 4.5053 0.803 0.798 0.803 0.794 0.803 2,558,181 0.7994 1.69%
1995-10-03 0 4.450 4.450 4.500 4.400 4.450 531,546 2,356,138 4.4326 0.790 0.790 0.798 0.781 0.790 2,995,926 0.7864 -0.56%
1995-10-02 0 4.475 4.450 4.500 4.425 4.550 903,040 4,022,187 4.4541 0.794 0.790 0.798 0.785 0.807 5,089,759 0.7903 -1.65%
1995-09-29 0 4.550 4.525 4.575 4.450 4.575 733,600 3,313,300 4.5165 0.807 0.803 0.812 0.790 0.812 4,134,753 0.8013 -1.09%
1995-09-28 0 4.600 4.600 4.650 4.600 4.800 693,060 3,239,956 4.6749 0.816 0.816 0.825 0.816 0.852 3,906,260 0.8294 -2.65%
1995-09-27 0 4.725 4.675 4.725 4.700 4.750 276,800 1,308,530 4.7273 0.838 0.829 0.838 0.834 0.843 1,560,114 0.8387 0.00%
1995-09-26 0 4.725 4.725 4.775 4.675 4.725 598,640 2,817,396 4.7063 0.838 0.838 0.847 0.829 0.838 3,374,085 0.8350 -0.53%
1995-09-25 0 4.750 4.750 4.800 4.750 4.825 157,000 752,100 4.7904 0.843 0.843 0.852 0.843 0.856 884,891 0.8499 -2.06%
1995-09-22 0 4.850 4.850 4.875 4.650 4.875 157,200 758,215 4.8233 0.861 0.861 0.865 0.825 0.865 886,019 0.8558 0.52%
1995-09-21 0 4.825 4.800 4.825 4.800 4.900 380,000 1,843,650 4.8517 0.856 0.852 0.856 0.852 0.869 2,141,775 0.8608 -1.53%
1995-09-20 0 4.900 4.850 4.925 4.900 4.950 434,600 2,135,868 4.9146 0.869 0.861 0.874 0.869 0.878 2,449,514 0.8720 -1.51%
1995-09-19 0 4.975 4.975 5.000 4.950 4.975 394,200 1,954,750 4.9588 0.883 0.883 0.887 0.878 0.883 2,221,810 0.8798 0.00%
1995-09-18 0 4.975 4.975 5.000 4.950 5.100 753,260 3,792,953 5.0354 0.883 0.883 0.887 0.878 0.905 4,245,562 0.8934 -1.49%
1995-09-15 0 5.050 5.050 5.100 5.000 5.050 679,300 3,420,125 5.0348 0.896 0.896 0.905 0.887 0.896 3,828,705 0.8933 0.00%
1995-09-14 0 5.050 5.000 5.050 5.000 5.100 485,960 2,459,223 5.0605 0.896 0.887 0.896 0.887 0.905 2,738,992 0.8979 0.00%
1995-09-13 0 5.050 5.000 5.050 5.000 5.100 582,892 2,934,024 5.0336 0.896 0.887 0.896 0.887 0.905 3,285,325 0.8931 -0.98%
1995-09-12 0 5.100 5.050 5.100 5.000 5.100 342,500 1,731,405 5.0552 0.905 0.896 0.905 0.887 0.905 1,930,416 0.8969 0.99%
1995-09-11 0 5.050 5.050 5.100 5.050 5.150 378,160 1,928,424 5.0995 0.896 0.896 0.905 0.896 0.914 2,131,404 0.9048 -0.98%
1995-09-08 0 5.100 5.100 5.150 5.100 5.150 798,800 4,094,120 5.1253 0.905 0.905 0.914 0.905 0.914 4,502,237 0.9094 0.00%
1995-09-07 0 5.100 5.100 5.150 5.050 5.100 727,500 3,709,900 5.0995 0.905 0.905 0.914 0.896 0.905 4,100,372 0.9048 0.99%
1995-09-06 0 5.050 5.050 5.100 5.000 5.150 1,292,048 6,571,435 5.0861 0.896 0.896 0.905 0.887 0.914 7,282,306 0.9024 -1.94%
1995-09-05 0 5.150 5.150 5.200 5.150 5.300 1,457,256 7,549,981 5.1810 0.914 0.914 0.923 0.914 0.940 8,213,459 0.9192 0.00%
1995-09-04 0 5.150 5.100 5.150 4.950 5.150 804,370 4,067,840 5.0572 0.914 0.905 0.914 0.878 0.914 4,533,631 0.8973 4.04%
1995-09-01 0 4.950 4.900 4.950 4.900 4.950 170,200 836,020 4.9120 0.878 0.869 0.878 0.869 0.878 959,290 0.8715 0.51%
1995-08-31 0 4.925 4.925 5.000 4.900 4.900 5,000 24,500 4.9000 0.874 0.874 0.887 0.869 0.869 28,181 0.8694 -0.51%
1995-08-30 0 4.950 4.925 4.975 4.925 4.950 152,600 754,275 4.9428 0.878 0.874 0.883 0.874 0.878 860,092 0.8770 0.00%
1995-08-29 0 4.950 4.925 4.950 4.950 5.000 57,188 284,852 4.9810 0.878 0.874 0.878 0.878 0.887 322,326 0.8837 0.00%
1995-08-25 0 4.950 4.950 5.000 4.925 4.975 368,400 1,825,770 4.9559 0.878 0.878 0.887 0.874 0.883 2,076,395 0.8793 -0.50%
1995-08-24 0 4.975 4.950 4.975 4.975 4.975 45,000 223,875 4.9750 0.883 0.878 0.883 0.883 0.883 253,631 0.8827 -0.50%
1995-08-23 0 5.000 4.975 5.050 5.000 5.050 626,200 3,144,008 5.0208 0.887 0.883 0.896 0.887 0.896 3,529,420 0.8908 0.00%
1995-08-22 0 5.000 5.000 5.050 4.975 5.050 480,000 2,402,400 5.0050 0.887 0.887 0.896 0.883 0.896 2,705,400 0.8880 1.01%
1995-08-21 0 4.950 4.950 4.975 4.950 5.000 299,360 1,491,746 4.9831 0.878 0.878 0.883 0.878 0.887 1,687,268 0.8841 -0.50%
1995-08-18 0 4.975 4.950 4.975 4.925 5.150 5,988,380 30,479,113 5.0897 0.883 0.878 0.883 0.874 0.914 33,752,008 0.9030 0.51%
1995-08-17 0 4.950 4.925 4.975 4.950 4.950 92,120 455,976 4.9498 0.878 0.874 0.883 0.878 0.878 519,211 0.8782 0.00%
1995-08-16 0 4.950 4.925 4.975 4.950 5.000 133,000 661,500 4.9737 0.878 0.874 0.883 0.878 0.887 749,621 0.8824 0.51%
1995-08-15 0 4.925 4.900 4.925 4.900 4.950 43,000 211,875 4.9273 0.874 0.869 0.874 0.869 0.878 242,359 0.8742 0.51%
1995-08-14 0 4.900 4.875 4.925 4.900 4.950 140,800 691,418 4.9106 0.869 0.865 0.874 0.869 0.878 793,584 0.8713 0.51%
1995-08-11 0 4.875 4.875 4.900 4.850 4.900 158,600 772,095 4.8682 0.865 0.865 0.869 0.861 0.869 893,909 0.8637 -0.51%
1995-08-10 0 4.900 4.900 4.925 4.900 4.950 304,600 1,500,625 4.9265 0.869 0.869 0.874 0.869 0.878 1,716,802 0.8741 -1.01%
1995-08-09 0 4.950 4.950 5.000 4.950 5.000 812,400 4,042,705 4.9762 0.878 0.878 0.887 0.878 0.887 4,578,890 0.8829 -1.98%
1995-08-08 0 5.050 5.000 5.050 5.000 5.100 509,708 2,574,304 5.0505 0.896 0.887 0.896 0.887 0.905 2,872,842 0.8961 -0.98%
1995-08-07 0 5.100 5.000 5.100 5.050 5.200 542,720 2,766,514 5.0975 0.905 0.887 0.905 0.896 0.923 3,058,906 0.9044 -0.97%
1995-08-04 0 5.150 5.150 5.200 5.150 5.200 235,820 1,225,993 5.1989 0.914 0.914 0.923 0.914 0.923 1,329,141 0.9224 0.00%
1995-08-03 0 5.150 5.150 5.200 5.150 5.200 412,400 2,132,920 5.1720 0.914 0.914 0.923 0.914 0.923 2,324,390 0.9176 0.00%
1995-08-02 0 5.150 5.150 5.200 5.150 5.200 289,860 1,494,173 5.1548 0.914 0.914 0.923 0.914 0.923 1,633,723 0.9146 -0.96%
1995-08-01 0 5.200 5.200 5.250 5.150 5.250 296,000 1,542,850 5.2123 0.923 0.923 0.931 0.914 0.931 1,668,330 0.9248 0.00%
1995-07-31 0 5.200 5.200 5.250 5.150 5.300 717,200 3,756,980 5.2384 0.923 0.923 0.931 0.914 0.940 4,042,319 0.9294 -0.95%
1995-07-28 0 5.250 5.200 5.250 5.150 5.250 776,080 4,028,706 5.1911 0.931 0.923 0.931 0.914 0.931 4,374,181 0.9210 1.94%
1995-07-27 0 5.150 5.150 5.200 5.100 5.150 247,280 1,263,522 5.1097 0.914 0.914 0.923 0.905 0.914 1,393,732 0.9066 0.98%
1995-07-26 0 5.100 5.050 5.100 5.100 5.150 375,200 1,922,180 5.1231 0.905 0.896 0.905 0.905 0.914 2,114,721 0.9090 -0.97%
1995-07-25 0 5.150 5.150 5.200 5.100 5.150 420,678 2,163,122 5.1420 0.914 0.914 0.923 0.905 0.914 2,371,046 0.9123 0.00%
1995-07-24 0 5.150 5.100 5.150 5.150 5.200 215,739 1,113,151 5.1597 0.914 0.905 0.914 0.914 0.923 1,215,959 0.9155 0.00%
1995-07-21 0 5.150 5.150 5.200 5.100 5.200 199,450 1,025,645 5.1424 0.914 0.914 0.923 0.905 0.923 1,124,150 0.9124 -0.96%
1995-07-20 0 5.200 5.150 5.200 5.100 5.200 328,864 1,695,944 5.1570 0.923 0.914 0.923 0.905 0.923 1,853,560 0.9150 0.00%
1995-07-19 0 5.200 5.150 5.200 5.200 5.300 698,750 3,651,083 5.2252 0.923 0.914 0.923 0.923 0.940 3,938,330 0.9271 -4.59%
1995-07-18 0 5.450 5.400 5.450 5.400 5.450 335,000 1,811,450 5.4073 0.967 0.958 0.967 0.958 0.967 1,888,144 0.9594 0.93%
1995-07-17 0 5.400 5.400 5.450 5.400 5.450 248,000 1,343,400 5.4169 0.958 0.958 0.967 0.958 0.967 1,397,790 0.9611 -1.82%
1995-07-14 0 5.500 5.450 5.500 5.400 5.500 458,000 2,492,900 5.4430 0.976 0.967 0.976 0.958 0.976 2,581,403 0.9657 0.92%
1995-07-13 0 5.450 5.400 5.450 5.400 5.550 1,735,875 9,505,663 5.4760 0.967 0.958 0.967 0.958 0.985 9,783,826 0.9716 1.87%
1995-07-12 0 5.350 5.350 5.400 5.350 5.400 347,375 1,863,481 5.3645 0.949 0.949 0.958 0.949 0.958 1,957,892 0.9518 0.00%
1995-07-11 0 5.350 5.300 5.350 5.350 5.350 632,000 3,381,200 5.3500 0.949 0.940 0.949 0.949 0.949 3,562,110 0.9492 0.00%
1995-07-10 0 5.350 5.300 5.400 5.300 5.450 539,500 2,883,938 5.3456 0.949 0.940 0.958 0.940 0.967 3,040,757 0.9484 0.94%
1995-07-07 0 5.300 5.250 5.300 5.250 5.350 252,600 1,337,000 5.2930 0.940 0.931 0.940 0.931 0.949 1,423,717 0.9391 1.92%
1995-07-06 0 5.200 5.150 5.250 5.200 5.300 131,000 684,900 5.2282 0.923 0.914 0.931 0.923 0.940 738,349 0.9276 -0.95%
1995-07-05 0 5.250 5.200 5.250 5.100 5.300 289,750 1,523,420 5.2577 0.931 0.923 0.931 0.905 0.940 1,633,104 0.9328 2.94%
1995-07-04 0 5.100 5.100 5.250 5.100 5.250 349,000 1,797,550 5.1506 0.905 0.905 0.931 0.905 0.931 1,967,051 0.9138 -0.97%
1995-07-03 0 5.150 5.150 5.200 5.100 5.200 248,000 1,285,750 5.1845 0.914 0.914 0.923 0.905 0.923 1,397,790 0.9198 -1.90%
1995-06-30 0 5.250 5.200 5.250 5.200 5.250 293,000 1,526,300 5.2092 0.931 0.923 0.931 0.923 0.931 1,651,421 0.9242 0.96%
1995-06-29 0 5.200 5.150 5.250 5.100 5.200 40,000 207,000 5.1750 0.923 0.914 0.931 0.905 0.923 225,450 0.9182 1.96%
1995-06-28 0 5.100 5.050 5.100 5.050 5.100 100,000 506,000 5.0600 0.905 0.896 0.905 0.896 0.905 563,625 0.8978 0.00%
1995-06-27 0 5.100 5.050 5.150 5.050 5.150 179,000 913,950 5.1059 0.905 0.896 0.914 0.896 0.914 1,008,889 0.9059 0.00%
1995-06-26 0 5.100 5.050 5.100 5.050 5.100 155,000 789,350 5.0926 0.905 0.896 0.905 0.896 0.905 873,619 0.9035 0.99%
1995-06-23 0 5.050 5.050 5.100 5.050 5.100 77,000 390,650 5.0734 0.896 0.896 0.905 0.896 0.905 433,991 0.9001 0.00%
1995-06-22 0 5.050 5.050 5.100 4.950 5.100 145,000 728,650 5.0252 0.896 0.896 0.905 0.878 0.905 817,256 0.8916 0.00%
1995-06-21 0 5.050 5.050 5.100 5.050 5.150 121,000 615,550 5.0872 0.896 0.896 0.905 0.896 0.914 681,986 0.9026 -1.94%
1995-06-20 0 5.150 5.100 5.200 5.150 5.200 744,000 3,856,700 5.1837 0.914 0.905 0.923 0.914 0.923 4,193,370 0.9197 -0.96%
1995-06-16 0 5.200 5.200 5.250 5.200 5.400 300,000 1,591,750 5.3058 0.923 0.923 0.931 0.923 0.958 1,690,875 0.9414 -2.50%
1995-06-15 0 6.700 6.700 6.750 6.700 6.800 1,441,150 9,715,308 6.7414 0.946 0.946 0.953 0.946 0.960 10,204,119 0.9521 -1.47%
1995-06-14 0 6.800 6.750 6.850 6.700 6.800 761,949 5,153,549 6.7636 0.960 0.953 0.967 0.946 0.960 5,395,010 0.9552 1.49%
1995-06-13 0 6.700 6.650 6.750 6.700 6.800 1,502,500 10,132,075 6.7435 0.946 0.939 0.953 0.946 0.960 10,638,510 0.9524 0.00%
1995-06-12 0 6.700 6.700 6.750 6.650 6.750 607,050 4,054,120 6.6784 0.946 0.946 0.953 0.939 0.953 4,298,241 0.9432 -0.74%
1995-06-09 0 6.750 6.700 6.750 6.700 6.750 1,077,750 7,267,838 6.7435 0.953 0.946 0.953 0.946 0.953 7,631,051 0.9524 0.00%
1995-06-08 0 6.750 6.700 6.800 6.750 6.850 933,500 6,329,400 6.7803 0.953 0.946 0.960 0.953 0.967 6,609,683 0.9576 -1.46%
1995-06-07 0 6.850 6.850 6.900 6.850 7.000 782,800 5,411,080 6.9125 0.967 0.967 0.975 0.967 0.989 5,542,646 0.9763 -2.84%
1995-06-06 0 7.050 7.050 7.100 6.850 7.200 2,665,100 18,616,055 6.9851 0.996 0.996 1.003 0.967 1.017 18,870,345 0.9865 0.00%
1995-06-05 0 7.050 7.050 7.100 6.550 7.050 2,255,800 15,282,545 6.7748 0.996 0.996 1.003 0.925 0.996 15,972,281 0.9568 7.63%
1995-06-01 0 6.550 6.500 6.600 6.550 6.600 804,000 5,272,250 6.5575 0.925 0.918 0.932 0.925 0.932 5,692,754 0.9261 0.00%
1995-05-31 0 6.550 6.500 6.550 6.500 6.600 358,050 2,345,755 6.5515 0.925 0.918 0.925 0.918 0.932 2,535,187 0.9253 0.77%
1995-05-30 0 6.500 6.450 6.550 6.450 6.550 508,300 3,300,535 6.4933 0.918 0.911 0.925 0.911 0.925 3,599,038 0.9171 0.78%
1995-05-29 0 6.450 6.400 6.450 6.300 6.450 392,000 2,500,700 6.3793 0.911 0.904 0.911 0.890 0.911 2,775,571 0.9010 1.57%
1995-05-26 0 6.350 6.350 6.400 6.350 6.450 668,500 4,255,000 6.3650 0.897 0.897 0.904 0.897 0.911 4,733,341 0.8989 -1.55%
1995-05-25 0 6.450 6.450 6.500 6.400 6.450 298,500 1,914,800 6.4147 0.911 0.911 0.918 0.904 0.911 2,113,541 0.9060 0.78%
1995-05-24 0 6.400 6.400 6.450 6.400 6.600 504,650 3,262,415 6.4647 0.904 0.904 0.911 0.904 0.932 3,573,194 0.9130 -2.29%
1995-05-23 0 6.550 6.500 6.550 6.450 6.550 901,500 5,844,045 6.4826 0.925 0.918 0.925 0.911 0.925 6,383,106 0.9155 3.15%
1995-05-22 0 6.350 6.350 6.400 6.150 6.400 289,700 1,839,188 6.3486 0.897 0.897 0.904 0.869 0.904 2,051,232 0.8966 0.00%
1995-05-19 0 6.350 6.300 6.350 6.150 6.400 793,050 5,028,018 6.3401 0.897 0.890 0.897 0.869 0.904 5,615,222 0.8954 -1.55%
1995-05-18 0 6.450 6.400 6.450 6.350 6.500 356,500 2,290,100 6.4238 0.911 0.904 0.911 0.897 0.918 2,524,212 0.9073 0.78%
1995-05-17 0 6.400 6.400 6.450 6.300 6.400 683,500 4,349,738 6.3639 0.904 0.904 0.911 0.890 0.904 4,839,549 0.8988 -0.78%
1995-05-16 0 6.450 6.400 6.450 6.400 6.500 811,614 5,235,276 6.4505 0.911 0.904 0.911 0.904 0.918 5,746,665 0.9110 -0.77%
1995-05-15 0 6.500 6.450 6.500 6.450 6.650 1,583,050 10,361,390 6.5452 0.918 0.911 0.918 0.911 0.939 11,208,848 0.9244 0.78%
1995-05-12 0 6.450 6.450 6.500 6.400 6.650 2,503,500 16,301,203 6.5114 0.911 0.911 0.918 0.904 0.939 17,726,130 0.9196 0.00%
1995-05-11 0 6.450 6.400 6.450 6.200 6.450 1,544,150 9,744,913 6.3109 0.911 0.904 0.911 0.876 0.911 10,933,415 0.8913 4.03%
1995-05-10 0 6.200 6.100 6.200 6.100 6.250 1,301,635 8,037,002 6.1745 0.876 0.862 0.876 0.862 0.883 9,216,278 0.8720 2.48%
1995-05-09 0 6.050 6.000 6.050 5.750 6.100 1,022,117 6,062,523 5.9313 0.854 0.847 0.854 0.812 0.862 7,237,140 0.8377 4.31%
1995-05-08 0 5.800 5.800 5.900 5.700 5.950 394,950 2,308,318 5.8446 0.819 0.819 0.833 0.805 0.840 2,796,459 0.8254 -1.69%
1995-05-05 0 5.900 5.850 5.900 5.750 5.900 131,000 761,900 5.8160 0.833 0.826 0.833 0.812 0.833 927,551 0.8214 1.72%
1995-05-04 0 5.800 5.800 5.850 5.750 5.900 390,800 2,283,060 5.8420 0.819 0.819 0.826 0.812 0.833 2,767,075 0.8251 -0.85%
1995-05-03 0 5.850 5.850 5.900 5.850 6.000 742,500 4,354,600 5.8648 0.826 0.826 0.833 0.826 0.847 5,257,300 0.8283 -0.85%
1995-05-02 0 5.900 5.850 5.900 5.750 5.900 414,850 2,414,775 5.8208 0.833 0.826 0.833 0.812 0.833 2,937,362 0.8221 1.72%
1995-05-01 0 5.800 5.750 5.850 5.750 5.900 489,500 2,859,825 5.8423 0.819 0.812 0.826 0.812 0.833 3,465,924 0.8251 -1.69%
1995-04-28 0 5.900 5.850 5.900 5.600 5.900 1,127,200 6,495,945 5.7629 0.833 0.826 0.833 0.791 0.833 7,981,184 0.8139 11.32%
1995-04-27 0 5.300 - 5.500 5.300 5.700 160,000 888,100 5.5506 0.749 - 0.777 0.749 0.805 1,132,886 0.7839 -3.64%
1995-04-26 0 5.500 5.400 5.500 5.250 5.500 178,500 950,048 5.3224 0.777 0.763 0.777 0.741 0.777 1,263,876 0.7517 0.00%
1995-04-25 0 5.500 5.500 5.550 5.500 5.550 47,300 260,310 5.5034 0.777 0.777 0.784 0.777 0.784 334,910 0.7773 -1.79%
1995-04-24 0 5.600 5.500 5.600 5.550 5.600 192,500 1,070,900 5.5631 0.791 0.777 0.791 0.784 0.791 1,363,004 0.7857 0.90%
1995-04-21 0 5.550 5.550 5.600 5.500 5.550 27,000 149,300 5.5296 0.784 0.784 0.791 0.777 0.784 191,175 0.7810 0.00%
1995-04-20 0 5.550 5.600 5.650 5.500 5.600 347,250 1,927,188 5.5499 0.784 0.791 0.798 0.777 0.791 2,458,717 0.7838 -0.89%
1995-04-19 0 5.600 5.600 5.650 5.600 5.650 54,500 305,150 5.5991 0.791 0.791 0.798 0.791 0.798 385,889 0.7908 0.00%
1995-04-18 0 5.600 5.600 5.650 5.600 5.650 89,800 506,590 5.6413 0.791 0.791 0.798 0.791 0.798 635,832 0.7967 0.90%
1995-04-13 0 5.550 5.550 5.650 5.400 5.600 83,000 460,850 5.5524 0.784 0.784 0.798 0.763 0.791 587,685 0.7842 2.78%
1995-04-12 0 5.400 5.400 5.450 5.400 5.550 120,750 659,038 5.4579 0.763 0.763 0.770 0.763 0.784 854,975 0.7708 -0.92%
1995-04-11 0 5.450 5.450 5.600 5.400 5.600 163,200 899,818 5.5136 0.770 0.770 0.791 0.763 0.791 1,155,544 0.7787 -0.91%
1995-04-10 0 5.500 5.450 5.550 5.450 5.500 57,850 315,958 5.4617 0.777 0.770 0.784 0.770 0.777 409,609 0.7714 0.92%
1995-04-07 0 5.450 5.400 5.500 5.450 5.500 65,090 355,014 5.4542 0.770 0.763 0.777 0.770 0.777 460,872 0.7703 0.00%
1995-04-06 0 5.450 5.450 5.500 5.450 5.550 70,500 388,100 5.5050 0.770 0.770 0.777 0.770 0.784 499,178 0.7775 -2.68%
1995-04-04 0 5.600 5.550 5.600 5.450 5.600 137,400 758,230 5.5184 0.791 0.784 0.791 0.770 0.791 972,866 0.7794 1.82%
1995-04-03 0 5.500 5.500 5.600 5.450 5.500 39,500 216,600 5.4835 0.777 0.777 0.791 0.770 0.777 279,681 0.7745 -0.90%
1995-03-31 0 5.550 5.550 5.600 5.550 5.700 117,650 662,160 5.6282 0.784 0.784 0.791 0.784 0.805 833,025 0.7949 -2.63%
1995-03-30 0 5.700 5.700 5.800 5.700 5.800 225,950 1,301,663 5.7608 0.805 0.805 0.819 0.805 0.819 1,599,848 0.8136 -0.87%
1995-03-29 0 5.750 5.700 5.850 5.600 5.750 317,600 1,788,568 5.6315 0.812 0.805 0.826 0.791 0.812 2,248,779 0.7954 2.68%
1995-03-28 0 5.600 5.550 5.600 5.550 5.600 121,750 674,600 5.5409 0.791 0.784 0.791 0.784 0.791 862,056 0.7825 0.00%
1995-03-27 0 5.600 5.500 5.600 5.500 5.600 86,000 476,850 5.5448 0.791 0.777 0.791 0.777 0.791 608,926 0.7831 0.90%
1995-03-24 0 5.550 5.400 5.550 5.400 5.550 21,800 117,930 5.4096 0.784 0.763 0.784 0.763 0.784 154,356 0.7640 1.83%
1995-03-23 0 5.450 5.400 5.450 5.450 5.500 74,490 407,397 5.4692 0.770 0.763 0.770 0.770 0.777 527,429 0.7724 -2.68%
1995-03-22 0 5.600 5.550 5.600 5.500 5.600 89,000 494,550 5.5567 0.791 0.784 0.791 0.777 0.791 630,168 0.7848 0.90%
1995-03-21 0 5.550 5.550 5.600 5.400 5.550 156,000 853,250 5.4696 0.784 0.784 0.791 0.763 0.784 1,104,564 0.7725 4.72%
1995-03-20 0 5.300 5.300 5.450 5.300 5.450 191,590 1,036,239 5.4086 0.749 0.749 0.770 0.749 0.770 1,356,561 0.7639 -2.75%
1995-03-17 0 5.450 5.450 5.500 5.300 5.500 760,000 4,097,500 5.3914 0.770 0.770 0.777 0.749 0.777 5,381,210 0.7614 0.93%
1995-03-16 0 5.400 5.350 5.400 5.400 5.500 327,000 1,774,850 5.4277 0.763 0.756 0.763 0.763 0.777 2,315,336 0.7666 -3.57%
1995-03-15 0 5.600 5.500 5.600 5.500 5.600 370,950 2,049,185 5.5242 0.791 0.777 0.791 0.777 0.791 2,626,526 0.7802 1.82%
1995-03-14 0 5.500 5.500 5.600 5.450 5.550 33,000 181,900 5.5121 0.777 0.777 0.791 0.770 0.784 233,658 0.7785 0.00%
1995-03-13 0 5.500 5.300 5.500 5.350 5.500 170,400 923,260 5.4182 0.777 0.749 0.777 0.756 0.777 1,206,524 0.7652 0.00%
1995-03-10 0 5.500 5.450 5.550 5.500 5.600 129,000 718,350 5.5686 0.777 0.770 0.784 0.777 0.791 913,390 0.7865 -2.65%
1995-03-09 0 5.650 5.550 5.650 5.550 5.650 20,000 112,000 5.6000 0.798 0.784 0.798 0.784 0.798 141,611 0.7909 1.80%
1995-03-08 0 5.550 5.550 5.600 5.450 5.550 114,000 627,350 5.5031 0.784 0.784 0.791 0.770 0.784 807,181 0.7772 -1.77%
1995-03-07 0 5.650 5.600 5.700 5.600 5.600 41,242 230,883 5.5982 0.798 0.791 0.805 0.791 0.791 292,016 0.7907 0.89%
1995-03-06 0 5.600 5.500 5.650 5.500 5.600 379,000 2,096,150 5.5307 0.791 0.777 0.798 0.777 0.791 2,683,524 0.7811 -0.88%
1995-03-03 0 5.650 5.600 5.650 5.600 5.700 437,000 2,464,950 5.6406 0.798 0.791 0.798 0.791 0.805 3,094,196 0.7966 0.00%
1995-03-02 0 5.650 5.650 5.700 5.650 5.800 745,650 4,264,125 5.7187 0.798 0.798 0.805 0.798 0.819 5,279,604 0.8077 -3.42%
1995-03-01 0 5.850 5.800 5.850 5.800 5.900 247,000 1,443,050 5.8423 0.826 0.819 0.826 0.819 0.833 1,748,893 0.8251 -0.85%
1995-02-28 0 5.900 5.900 5.950 5.700 5.950 383,550 2,257,920 5.8869 0.833 0.833 0.840 0.805 0.840 2,715,741 0.8314 1.72%
1995-02-27 0 5.800 5.800 5.950 5.750 5.850 77,000 449,400 5.8364 0.819 0.819 0.840 0.812 0.826 545,202 0.8243 -0.85%
1995-02-24 0 5.850 5.850 5.900 5.800 6.050 32,000 186,850 5.8391 0.826 0.826 0.833 0.819 0.854 226,577 0.8247 0.86%
1995-02-23 0 5.800 5.750 5.900 5.750 5.850 66,000 382,550 5.7962 0.819 0.812 0.833 0.812 0.826 467,316 0.8186 -2.52%
1995-02-22 0 5.950 5.850 6.000 5.850 6.050 57,000 340,200 5.9684 0.840 0.826 0.847 0.826 0.854 403,591 0.8429 0.00%
1995-02-21 0 5.950 5.900 6.050 5.900 6.100 678,750 4,085,925 6.0198 0.840 0.833 0.854 0.833 0.862 4,805,916 0.8502 -2.46%
1995-02-20 0 6.100 5.800 - 5.700 6.100 252,000 1,475,600 5.8556 0.862 0.819 - 0.805 0.862 1,784,296 0.8270 1.67%
1995-02-17 0 6.000 5.950 6.000 5.800 6.000 141,000 830,700 5.8915 0.847 0.840 0.847 0.819 0.847 998,356 0.8321 0.00%
1995-02-16 0 6.000 5.900 6.000 5.700 6.200 709,800 4,271,480 6.0179 0.847 0.833 0.847 0.805 0.876 5,025,767 0.8499 -1.64%
1995-02-15 0 6.100 5.900 6.100 5.600 6.200 180,000 1,046,400 5.8133 0.862 0.833 0.862 0.791 0.876 1,274,497 0.8210 8.93%
1995-02-14 0 5.600 5.600 5.700 5.500 5.600 78,000 434,100 5.5654 0.791 0.791 0.805 0.777 0.791 552,282 0.7860 -1.75%
1995-02-13 0 5.700 5.500 5.800 - - 0 0 - 0.805 0.777 0.819 - - 0 - 0.00%
1995-02-10 0 5.700 5.650 5.800 5.650 5.900 366,000 2,090,300 5.7112 0.805 0.798 0.819 0.798 0.833 2,591,477 0.8066 -1.72%
1995-02-09 0 5.800 5.750 5.800 5.600 5.800 473,800 2,689,230 5.6759 0.819 0.812 0.819 0.791 0.819 3,354,760 0.8016 6.42%
1995-02-08 0 5.450 5.450 5.550 5.450 5.550 225,550 1,242,660 5.5095 0.770 0.770 0.784 0.770 0.784 1,597,016 0.7781 -2.68%
1995-02-07 0 5.600 5.550 5.600 5.600 5.700 549,950 3,118,840 5.6711 0.791 0.784 0.791 0.791 0.805 3,893,943 0.8009 0.00%
1995-02-06 0 5.600 5.550 5.650 5.550 5.650 1,189,250 6,703,188 5.6365 0.791 0.784 0.798 0.784 0.798 8,420,531 0.7961 0.90%
1995-02-03 0 5.550 - 5.550 - - 700 3,710 5.3000 0.784 - 0.784 - - 4,956 0.7485 0.00%
1995-01-30 0 5.550 5.350 5.550 - - 3,000 16,050 5.3500 0.784 0.756 0.784 - - 21,242 0.7556 0.00%
1995-01-27 0 5.550 5.450 5.550 5.400 5.550 101,000 553,250 5.4777 0.784 0.770 0.784 0.763 0.784 715,134 0.7736 2.78%
1995-01-26 0 5.400 5.350 5.400 5.400 5.450 37,000 200,950 5.4311 0.763 0.756 0.763 0.763 0.770 261,980 0.7670 0.00%
1995-01-25 0 5.400 5.400 5.500 5.300 5.500 23,000 122,600 5.3304 0.763 0.763 0.777 0.749 0.777 162,852 0.7528 1.89%
1995-01-24 0 5.300 5.300 5.500 5.150 5.300 45,000 232,500 5.1667 0.749 0.749 0.777 0.727 0.749 318,624 0.7297 0.00%
1995-01-23 0 5.300 5.300 5.550 5.100 5.350 67,500 353,400 5.2356 0.749 0.749 0.784 0.720 0.756 477,936 0.7394 -4.50%
1995-01-20 0 5.550 5.550 5.650 5.400 5.600 65,400 360,263 5.5086 0.784 0.784 0.798 0.763 0.791 463,067 0.7780 -0.89%
1995-01-19 0 5.600 5.600 5.800 5.600 5.700 68,250 385,988 5.6555 0.791 0.791 0.819 0.791 0.805 483,247 0.7987 -1.75%
1995-01-18 0 5.700 5.700 5.750 5.700 5.700 6,000 34,200 5.7000 0.805 0.805 0.812 0.805 0.805 42,483 0.8050 -0.87%
1995-01-17 0 5.750 5.700 5.800 5.750 5.800 126,300 727,170 5.7575 0.812 0.805 0.819 0.812 0.819 894,272 0.8131 0.88%
1995-01-16 0 5.700 5.650 5.800 5.600 5.700 85,377 481,218 5.6364 0.805 0.798 0.819 0.791 0.805 604,515 0.7960 0.00%
1995-01-13 0 5.700 5.500 5.700 5.650 5.800 74,000 420,850 5.6872 0.805 0.777 0.805 0.798 0.819 523,960 0.8032 -1.72%
1995-01-12 0 5.800 5.700 5.800 5.700 5.800 163,000 934,700 5.7344 0.819 0.805 0.819 0.805 0.819 1,154,128 0.8099 0.00%
1995-01-11 0 5.800 5.600 5.800 5.800 5.900 121,000 704,700 5.8240 0.819 0.791 0.819 0.819 0.833 856,745 0.8225 0.87%
1995-01-10 0 5.750 5.700 5.750 5.750 5.850 433,500 2,500,900 5.7691 0.812 0.805 0.812 0.812 0.826 3,069,414 0.8148 -2.54%
1995-01-09 0 5.900 5.900 6.000 5.900 6.050 536,950 3,201,513 5.9624 0.833 0.833 0.847 0.833 0.854 3,801,896 0.8421 -4.07%
1995-01-06 0 6.150 5.950 6.150 6.150 6.200 169,000 1,044,900 6.1828 0.869 0.840 0.869 0.869 0.876 1,196,611 0.8732 -0.81%
1995-01-05 0 6.200 6.200 6.300 6.200 6.200 42,000 260,400 6.2000 0.876 0.876 0.890 0.876 0.876 297,383 0.8756 1.64%
1995-01-04 0 6.100 6.050 6.250 6.000 6.400 94,550 580,745 6.1422 0.862 0.854 0.883 0.847 0.904 669,465 0.8675 1.67%
1995-01-03 0 6.000 5.950 6.050 5.850 6.050 73,500 436,750 5.9422 0.847 0.840 0.854 0.826 0.854 520,420 0.8392 -4.00%
1994-12-30 0 6.250 6.250 6.400 6.200 6.300 70,000 436,350 6.2336 0.883 0.883 0.904 0.876 0.890 495,638 0.8804 2.46%
1994-12-29 0 6.100 6.050 6.200 6.100 6.100 97,500 594,625 6.0987 0.862 0.854 0.876 0.862 0.862 690,353 0.8613 -0.81%
1994-12-28 0 6.150 6.100 6.200 6.150 6.250 57,550 355,118 6.1706 0.869 0.862 0.876 0.869 0.883 407,485 0.8715 -1.60%
1994-12-23 0 6.250 6.150 6.250 6.150 6.400 93,000 576,750 6.2016 0.883 0.869 0.883 0.869 0.904 658,490 0.8759 0.81%
1994-12-22 0 6.200 6.200 6.250 6.100 6.400 182,500 1,136,700 6.2285 0.876 0.876 0.883 0.862 0.904 1,292,198 0.8797 -1.59%
1994-12-21 0 6.300 6.300 6.450 6.300 6.400 176,000 1,112,550 6.3213 0.890 0.890 0.911 0.890 0.904 1,246,175 0.8928 -1.56%
1994-12-20 0 6.400 6.350 6.450 6.300 6.450 196,500 1,247,400 6.3481 0.904 0.897 0.911 0.890 0.911 1,391,326 0.8966 -1.54%
1994-12-19 0 6.500 6.400 6.500 6.500 6.700 64,000 425,600 6.6500 0.918 0.904 0.918 0.918 0.946 453,155 0.9392 0.00%
1994-12-16 0 6.500 6.500 6.550 6.300 6.750 234,000 1,537,500 6.5705 0.918 0.918 0.925 0.890 0.953 1,656,846 0.9280 3.17%
1994-12-15 0 6.300 6.250 6.350 6.150 6.300 388,000 2,420,350 6.2380 0.890 0.883 0.897 0.869 0.890 2,747,249 0.8810 2.44%
1994-12-14 0 6.150 6.000 6.300 5.900 6.300 452,000 2,741,300 6.0648 0.869 0.847 0.890 0.833 0.890 3,200,404 0.8565 2.50%
1994-12-13 0 6.000 5.950 6.000 6.000 6.050 187,750 1,129,313 6.0150 0.847 0.840 0.847 0.847 0.854 1,329,371 0.8495 -1.64%
1994-12-12 0 6.100 6.000 6.100 6.100 6.250 66,200 408,790 6.1751 0.862 0.847 0.862 0.862 0.883 468,732 0.8721 -0.81%
1994-12-09 0 6.150 6.000 6.150 5.750 6.150 961,800 5,735,390 5.9632 0.869 0.847 0.869 0.812 0.869 6,810,063 0.8422 2.50%
1994-12-08 0 6.000 5.900 6.150 5.950 6.150 313,000 1,891,250 6.0423 0.847 0.833 0.869 0.840 0.869 2,216,209 0.8534 -6.25%
1994-12-07 0 6.400 6.350 6.400 6.350 6.500 74,500 477,500 6.4094 0.904 0.897 0.904 0.897 0.918 527,500 0.9052 -1.54%
1994-12-06 0 6.500 6.400 - 6.350 6.600 428,800 2,745,555 6.4029 0.918 0.904 - 0.897 0.932 3,036,135 0.9043 -1.52%
1994-12-05 0 6.600 6.600 6.700 6.600 6.700 37,000 245,700 6.6405 0.932 0.932 0.946 0.932 0.946 261,980 0.9379 -1.49%
1994-12-02 0 6.700 6.650 6.700 6.400 6.800 424,500 2,776,400 6.5404 0.946 0.939 0.946 0.904 0.960 3,005,689 0.9237 -0.74%
1994-12-01 0 6.750 6.750 6.850 6.750 6.850 50,000 340,000 6.8000 0.953 0.953 0.967 0.953 0.967 354,027 0.9604 -1.46%
1994-11-30 0 6.850 6.800 6.900 6.650 6.900 105,286 716,373 6.8041 0.967 0.960 0.975 0.939 0.975 745,482 0.9610 -0.72%
1994-11-29 0 6.900 6.850 6.900 6.750 7.000 109,800 752,460 6.8530 0.975 0.967 0.975 0.953 0.989 777,443 0.9679 1.47%
1994-11-28 0 6.800 - 6.800 6.800 7.050 243,000 1,695,425 6.9771 0.960 - 0.960 0.960 0.996 1,720,571 0.9854 -2.86%
1994-11-25 0 7.000 7.000 7.100 7.000 7.100 295,900 2,082,880 7.0391 0.989 0.989 1.003 0.989 1.003 2,095,132 0.9942 -2.78%
1994-11-24 0 7.200 7.150 7.250 7.150 7.350 296,750 2,141,983 7.2181 1.017 1.010 1.024 1.010 1.038 2,101,150 1.0194 -0.69%
1994-11-23 0 7.250 7.250 7.300 7.050 7.400 1,020,250 7,465,463 7.3173 1.024 1.024 1.031 0.996 1.045 7,223,920 1.0334 -2.68%
1994-11-22 0 7.450 7.400 7.600 7.400 7.650 93,500 700,375 7.4906 1.052 1.045 1.073 1.045 1.080 662,030 1.0579 -3.25%
1994-11-21 0 7.700 7.600 7.700 7.650 7.700 87,800 684,320 7.7941 1.087 1.073 1.087 1.080 1.087 621,671 1.1008 0.00%
1994-11-18 0 7.700 7.700 7.800 7.700 7.800 26,000 201,200 7.7385 1.087 1.087 1.102 1.087 1.102 184,094 1.0929 -0.65%
1994-11-17 0 7.750 7.700 7.750 7.700 7.750 37,000 285,900 7.7270 1.095 1.087 1.095 1.087 1.095 261,980 1.0913 0.00%
1994-11-16 0 7.750 7.700 8.000 7.700 7.750 44,170 340,158 7.7011 1.095 1.087 1.130 1.087 1.095 312,747 1.0876 0.00%
1994-11-15 0 7.750 7.700 7.850 7.750 7.800 135,300 1,045,545 7.7276 1.095 1.087 1.109 1.095 1.102 957,997 1.0914 0.65%
1994-11-14 0 7.700 7.650 7.700 - - 1,000 7,400 7.4000 1.087 1.080 1.087 - - 7,081 1.0451 -0.65%
1994-11-11 0 7.750 7.700 7.800 7.700 7.750 29,300 226,835 7.7418 1.095 1.087 1.102 1.087 1.095 207,460 1.0934 -0.64%
1994-11-10 0 7.800 7.750 7.850 7.750 7.850 122,250 949,513 7.7670 1.102 1.095 1.109 1.095 1.109 865,596 1.0969 1.96%
1994-11-09 0 7.650 7.650 7.700 7.650 7.900 585,550 4,554,250 7.7777 1.080 1.080 1.087 1.080 1.116 4,146,010 1.0985 -3.16%
1994-11-08 0 7.900 7.900 7.950 7.900 7.950 76,479 605,214 7.9135 1.116 1.116 1.123 1.116 1.123 541,513 1.1176 -0.63%
1994-11-07 0 7.950 7.900 7.950 7.950 8.200 595,552 4,773,648 8.0155 1.123 1.116 1.123 1.123 1.158 4,216,829 1.1320 -0.63%
1994-11-04 0 8.000 8.000 8.050 7.850 8.150 967,250 7,785,313 8.0489 1.130 1.130 1.137 1.109 1.151 6,848,652 1.1368 2.56%
1994-11-03 0 7.800 7.850 7.900 7.800 8.000 256,080 2,024,129 7.9043 1.102 1.109 1.116 1.102 1.130 1,813,185 1.1163 0.00%
1994-11-02 0 7.800 7.750 7.800 7.550 7.850 180,500 1,406,800 7.7939 1.102 1.095 1.102 1.066 1.109 1,278,037 1.1008 1.96%
1994-11-01 0 7.650 7.550 7.750 7.650 7.800 193,000 1,487,250 7.7060 1.080 1.066 1.095 1.080 1.102 1,366,544 1.0883 -2.55%
1994-10-31 0 7.850 7.800 7.900 7.800 7.900 264,650 2,078,440 7.8535 1.109 1.102 1.116 1.102 1.116 1,873,865 1.1092 1.29%
1994-10-28 0 7.750 7.750 7.800 7.750 7.800 224,200 1,745,310 7.7846 1.095 1.095 1.102 1.095 1.102 1,587,457 1.0994 0.65%
1994-10-27 0 7.700 7.650 7.800 7.700 7.850 147,200 1,140,600 7.7486 1.087 1.080 1.102 1.087 1.109 1,042,255 1.0944 -1.91%
1994-10-26 0 7.850 7.850 7.900 7.800 7.900 42,000 329,850 7.8536 1.109 1.109 1.116 1.102 1.116 297,383 1.1092 1.95%
1994-10-25 0 7.700 7.650 7.850 7.700 7.900 336,950 2,639,580 7.8337 1.087 1.080 1.109 1.087 1.116 2,385,788 1.1064 -3.75%
1994-10-24 0 8.000 8.000 8.050 7.950 8.050 338,500 2,711,963 8.0117 1.130 1.130 1.137 1.123 1.137 2,396,763 1.1315 -2.44%
1994-10-21 0 8.200 8.200 8.250 8.000 8.250 824,742 6,730,931 8.1613 1.158 1.158 1.165 1.130 1.165 5,839,618 1.1526 1.86%
1994-10-20 0 8.050 8.050 8.100 7.800 8.450 3,239,170 26,684,672 8.2381 1.137 1.137 1.144 1.102 1.193 22,935,071 1.1635 3.87%
1994-10-19 0 7.750 7.750 7.800 7.700 8.000 506,650 3,979,935 7.8554 1.095 1.095 1.102 1.087 1.130 3,587,355 1.1094 -1.90%
1994-10-18 0 7.900 7.900 7.950 7.800 8.000 1,004,050 7,977,518 7.9453 1.116 1.116 1.123 1.102 1.130 7,109,216 1.1221 0.64%
1994-10-17 0 7.850 7.800 7.850 7.650 7.900 677,760 5,252,444 7.7497 1.109 1.102 1.109 1.080 1.116 4,798,906 1.0945 -0.63%
1994-10-14 0 7.900 7.900 7.950 7.900 8.100 746,100 5,921,015 7.9360 1.116 1.116 1.123 1.116 1.144 5,282,790 1.1208 -1.25%
1994-10-12 0 8.000 7.950 8.050 7.800 8.150 1,127,200 9,012,515 7.9955 1.130 1.123 1.137 1.102 1.151 7,981,184 1.1292 1.91%
1994-10-11 0 8.050 8.000 8.050 7.900 8.200 1,569,490 12,717,332 8.1028 1.109 1.102 1.109 1.088 1.129 11,395,965 1.1160 -1.83%
1994-10-10 0 8.200 8.050 8.250 8.000 8.300 12,862,291 103,184,831 8.0223 1.129 1.109 1.136 1.102 1.143 93,392,262 1.1049 2.50%
1994-10-07 0 8.000 7.950 8.050 7.500 8.050 1,213,450 9,330,405 7.6892 1.102 1.095 1.109 1.033 1.109 8,810,782 1.0590 5.96%
1994-10-06 0 7.550 7.550 7.600 7.400 7.850 1,810,900 13,890,100 7.6703 1.040 1.040 1.047 1.019 1.081 13,148,828 1.0564 -1.95%
1994-10-05 0 7.700 7.700 7.800 7.700 8.300 5,392,580 43,562,651 8.0783 1.060 1.060 1.074 1.060 1.143 39,155,174 1.1126 -1.91%
1994-10-04 0 7.850 7.750 7.850 7.200 8.100 2,667,940 20,737,038 7.7727 1.081 1.067 1.081 0.992 1.116 19,371,740 1.0705 9.03%
1994-10-03 0 7.200 7.150 7.200 7.100 7.300 346,800 2,498,645 7.2049 0.992 0.985 0.992 0.978 1.005 2,518,092 0.9923 1.41%
1994-09-30 0 7.100 7.150 7.175 7.100 7.200 546,850 3,900,270 7.1322 0.978 0.985 0.988 0.978 0.992 3,970,642 0.9823 -2.07%
1994-09-29 0 7.250 7.200 7.250 7.250 7.450 3,644,600 26,602,915 7.2993 0.998 0.992 0.998 0.998 1.026 26,463,205 1.0053 0.69%
1994-09-28 0 7.200 7.125 7.200 7.050 7.350 985,500 7,129,090 7.2340 0.992 0.981 0.992 0.971 1.012 7,155,652 0.9963 2.49%
1994-09-27 0 7.025 7.000 7.100 6.900 7.150 566,950 3,982,860 7.0251 0.968 0.964 0.978 0.950 0.985 4,116,587 0.9675 0.36%
1994-09-26 0 7.000 6.925 7.025 6.850 7.200 636,000 4,476,025 7.0378 0.964 0.954 0.968 0.943 0.992 4,617,955 0.9693 -3.11%
1994-09-23 0 7.225 7.250 7.275 7.150 7.350 2,581,440 18,685,558 7.2384 0.995 0.998 1.002 0.985 1.012 18,743,669 0.9969 3.21%
1994-09-22 0 7.000 7.050 - 6.600 7.050 909,250 6,191,175 6.8091 0.964 0.971 - 0.909 0.971 6,602,005 0.9378 5.66%
1994-09-20 0 6.625 6.600 6.675 6.625 6.700 92,000 612,700 6.6598 0.912 0.909 0.919 0.912 0.923 668,006 0.9172 -1.49%
1994-09-19 0 6.725 6.700 6.725 6.725 6.825 725,700 4,905,050 6.7591 0.926 0.923 0.926 0.926 0.940 5,269,261 0.9309 0.00%
1994-09-16 0 6.725 6.700 6.750 6.650 6.775 850,855 5,704,457 6.7044 0.926 0.923 0.930 0.916 0.933 6,178,003 0.9233 1.51%
1994-09-15 0 6.625 6.600 6.625 6.550 6.650 361,652 2,390,840 6.6109 0.912 0.909 0.912 0.902 0.916 2,625,932 0.9105 -1.12%
1994-09-14 0 6.700 6.650 6.750 6.700 6.850 480,400 3,246,400 6.7577 0.923 0.916 0.930 0.923 0.943 3,488,153 0.9307 0.75%
1994-09-13 0 6.650 6.625 6.675 6.550 6.700 632,000 4,188,050 6.6267 0.916 0.912 0.919 0.902 0.923 4,588,911 0.9126 1.53%
1994-09-12 0 6.550 6.525 6.550 6.500 6.550 341,000 2,228,075 6.5339 0.902 0.899 0.902 0.895 0.902 2,475,979 0.8999 -2.24%
1994-09-09 0 6.700 6.675 6.700 6.500 6.800 1,199,000 8,007,130 6.6782 0.923 0.919 0.923 0.895 0.937 8,705,861 0.9197 2.68%
1994-09-08 0 6.525 6.450 6.525 6.450 6.600 356,250 2,313,533 6.4941 0.899 0.888 0.899 0.888 0.909 2,586,708 0.8944 0.00%
1994-09-07 0 6.525 6.500 6.550 6.525 6.650 492,900 3,249,620 6.5929 0.899 0.895 0.902 0.899 0.916 3,578,915 0.9080 -1.14%
1994-09-06 0 6.600 6.500 6.700 6.425 6.600 293,200 1,895,640 6.4653 0.909 0.895 0.923 0.885 0.909 2,128,906 0.8904 1.54%
1994-09-05 0 6.500 6.475 6.525 6.400 6.600 790,050 5,168,725 6.5423 0.895 0.892 0.899 0.881 0.909 5,736,502 0.9010 2.36%
1994-09-02 0 6.350 6.325 6.375 6.250 6.400 940,465 5,898,137 6.2715 0.875 0.871 0.878 0.861 0.881 6,828,655 0.8637 1.60%
1994-09-01 0 6.250 6.250 6.275 6.200 6.300 442,000 2,776,625 6.2820 0.861 0.861 0.864 0.854 0.868 3,209,333 0.8652 -0.79%
1994-08-31 0 6.300 6.275 6.350 6.300 6.600 895,300 5,727,280 6.3971 0.868 0.864 0.875 0.868 0.909 6,500,715 0.8810 -0.79%
1994-08-30 0 6.350 6.300 6.375 5.900 6.400 914,200 5,687,600 6.2214 0.875 0.868 0.878 0.813 0.881 6,637,947 0.8568 7.63%
1994-08-26 0 5.900 5.850 5.900 5.850 5.900 118,000 694,950 5.8894 0.813 0.806 0.813 0.806 0.813 856,790 0.8111 0.85%
1994-08-25 0 5.850 5.850 5.900 5.850 6.000 150,700 892,968 5.9255 0.806 0.806 0.813 0.806 0.826 1,094,223 0.8161 -0.85%
1994-08-24 0 5.900 5.850 5.900 5.800 5.900 279,500 1,633,100 5.8429 0.813 0.806 0.813 0.799 0.813 2,029,431 0.8047 1.72%
1994-08-23 0 5.800 5.700 5.825 5.800 5.900 305,000 1,778,800 5.8321 0.799 0.785 0.802 0.799 0.813 2,214,585 0.8032 -1.69%
1994-08-22 0 5.900 5.825 5.900 5.800 5.925 560,600 3,289,580 5.8680 0.813 0.802 0.813 0.799 0.816 4,070,480 0.8082 -0.42%
1994-08-19 0 5.925 5.900 5.925 5.825 6.000 581,500 3,429,825 5.8982 0.816 0.813 0.816 0.802 0.826 4,222,234 0.8123 -2.07%
1994-08-18 0 6.050 6.000 6.050 6.000 6.250 965,900 5,888,990 6.0969 0.833 0.826 0.833 0.826 0.861 7,013,337 0.8397 -3.20%
1994-08-17 0 6.250 6.225 6.250 6.200 6.275 1,228,300 7,675,750 6.2491 0.861 0.857 0.861 0.854 0.864 8,918,607 0.8606 0.40%
1994-08-16 0 6.225 6.200 6.225 6.200 6.350 439,100 2,747,850 6.2579 0.857 0.854 0.857 0.854 0.875 3,188,277 0.8619 -1.97%
1994-08-15 0 6.350 6.350 6.400 6.350 6.450 94,750 606,663 6.4028 0.875 0.875 0.881 0.875 0.888 687,974 0.8818 -1.93%
1994-08-12 0 6.475 6.475 6.500 6.475 6.575 366,000 2,378,025 6.4973 0.892 0.892 0.895 0.892 0.906 2,657,502 0.8948 0.00%
1994-08-11 0 6.475 6.450 6.500 6.450 6.500 84,604 548,445 6.4825 0.892 0.888 0.895 0.888 0.895 614,304 0.8928 -0.38%
1994-08-10 0 6.500 6.475 6.550 6.500 6.575 288,050 1,878,313 6.5208 0.895 0.892 0.902 0.895 0.906 2,091,512 0.8981 0.78%
1994-08-09 0 6.450 6.425 6.500 6.450 6.500 72,550 468,413 6.4564 0.888 0.885 0.895 0.888 0.895 526,781 0.8892 -0.77%
1994-08-08 0 6.500 6.450 6.575 6.450 6.600 194,000 1,269,625 6.5445 0.895 0.888 0.906 0.888 0.909 1,408,621 0.9013 -1.52%
1994-08-05 0 6.600 6.600 6.625 6.500 6.625 220,000 1,447,450 6.5793 0.909 0.909 0.912 0.895 0.912 1,597,406 0.9061 0.76%
1994-08-04 0 6.550 6.550 6.575 6.525 6.625 189,150 1,243,695 6.5752 0.902 0.902 0.906 0.899 0.912 1,373,406 0.9056 0.77%
1994-08-03 0 6.500 6.475 6.650 6.500 6.600 199,700 1,312,840 6.5741 0.895 0.892 0.916 0.895 0.909 1,450,009 0.9054 -1.52%
1994-08-02 0 6.600 6.575 6.600 6.600 6.750 283,950 1,892,258 6.6641 0.909 0.906 0.909 0.909 0.930 2,061,743 0.9178 -2.22%
1994-08-01 0 6.750 6.750 6.775 6.650 6.750 240,750 1,611,350 6.6930 0.930 0.930 0.933 0.916 0.930 1,748,070 0.9218 1.50%
1994-07-29 0 6.650 6.650 6.675 6.575 6.700 604,300 3,991,215 6.6047 0.916 0.916 0.919 0.906 0.923 4,387,783 0.9096 0.76%
1994-07-28 0 6.600 6.525 6.600 6.525 6.600 370,950 2,430,433 6.5519 0.909 0.899 0.909 0.899 0.909 2,693,444 0.9024 0.00%
1994-07-27 0 6.600 6.525 6.600 6.500 6.600 198,500 1,297,975 6.5389 0.909 0.899 0.909 0.895 0.909 1,441,296 0.9006 2.72%
1994-07-26 0 6.425 6.400 6.550 6.425 6.450 342,751 2,204,521 6.4318 0.885 0.881 0.902 0.885 0.888 2,488,693 0.8858 -0.77%
1994-07-25 0 6.475 6.450 6.475 6.475 6.500 130,500 847,125 6.4914 0.892 0.888 0.892 0.892 0.895 947,552 0.8940 -0.38%
1994-07-22 0 6.500 6.450 6.600 6.500 6.500 174,300 1,132,625 6.4981 0.895 0.888 0.909 0.895 0.895 1,265,581 0.8949 -0.38%
1994-07-21 0 6.525 6.500 6.550 6.525 6.700 131,650 862,020 6.5478 0.899 0.895 0.902 0.899 0.923 955,902 0.9018 -2.61%
1994-07-20 0 6.700 6.550 6.700 6.500 6.700 283,000 1,868,500 6.6025 0.923 0.902 0.923 0.895 0.923 2,054,845 0.9093 3.08%
1994-07-19 0 6.500 6.450 6.625 6.500 6.575 183,900 1,204,310 6.5487 0.895 0.888 0.912 0.895 0.906 1,335,286 0.9019 -1.89%
1994-07-18 0 6.625 6.575 6.750 6.550 6.775 243,838 1,619,712 6.6426 0.912 0.906 0.930 0.902 0.933 1,770,492 0.9148 0.38%
1994-07-15 0 6.600 6.625 - 6.475 6.625 437,000 2,849,450 6.5205 0.909 0.912 - 0.892 0.912 3,173,029 0.8980 2.33%
1994-07-14 0 6.450 6.425 6.500 6.450 6.625 473,000 3,101,150 6.5563 0.888 0.885 0.895 0.888 0.912 3,434,422 0.9030 -1.53%
1994-07-13 0 6.550 6.500 6.600 6.300 6.550 402,500 2,533,900 6.2954 0.902 0.895 0.909 0.868 0.902 2,922,526 0.8670 3.97%
1994-07-12 0 6.300 6.150 6.300 6.150 6.300 138,200 855,400 6.1896 0.868 0.847 0.868 0.847 0.868 1,003,461 0.8524 1.61%
1994-07-11 0 6.200 6.100 6.300 6.150 6.200 132,000 816,900 6.1886 0.854 0.840 0.868 0.847 0.854 958,443 0.8523 -0.80%
1994-07-08 0 6.250 6.250 6.350 6.200 6.400 158,000 986,000 6.2405 0.861 0.861 0.875 0.854 0.881 1,147,228 0.8595 -2.34%
1994-07-07 0 6.400 6.150 - 6.200 6.400 185,000 1,154,250 6.2392 0.881 0.847 - 0.854 0.881 1,343,273 0.8593 0.00%
1994-07-06 0 6.400 6.300 6.425 6.350 6.525 236,200 1,526,440 6.4625 0.881 0.868 0.885 0.875 0.899 1,715,033 0.8900 -1.92%
1994-07-05 0 6.525 6.525 6.600 6.500 6.650 150,000 985,375 6.5692 0.899 0.899 0.909 0.895 0.916 1,089,140 0.9047 -1.88%
1994-07-04 0 6.650 6.650 6.750 6.650 6.650 166,200 1,105,170 6.6496 0.916 0.916 0.930 0.916 0.916 1,206,767 0.9158 0.00%
1994-07-01 1 6.650 - - - - 0 0 - 0.916 - - - - 0 - 0.00%
1994-06-30 0 6.650 6.550 6.750 6.650 6.800 463,800 3,105,280 6.6953 0.916 0.902 0.930 0.916 0.937 3,367,622 0.9221 0.00%
1994-06-29 0 6.650 6.650 6.800 6.600 6.750 122,500 821,375 6.7051 0.916 0.916 0.937 0.909 0.930 889,465 0.9234 -1.48%
1994-06-28 0 6.750 6.650 6.800 6.550 6.750 251,885 1,682,083 6.6780 0.930 0.916 0.937 0.902 0.930 1,828,921 0.9197 3.85%
1994-06-27 0 6.500 6.400 6.500 6.500 6.600 356,000 2,323,350 6.5263 0.895 0.881 0.895 0.895 0.909 2,584,893 0.8988 -3.70%
1994-06-24 0 6.750 6.700 6.800 6.700 7.050 692,000 4,811,300 6.9527 0.930 0.923 0.937 0.923 0.971 5,024,567 0.9576 -4.93%
1994-06-23 0 7.100 7.050 7.100 7.050 7.250 397,000 2,848,150 7.1742 0.978 0.971 0.978 0.971 0.998 2,882,591 0.9881 0.00%
1994-06-22 0 7.100 7.100 7.150 7.100 7.200 392,800 2,807,580 7.1476 0.978 0.978 0.985 0.978 0.992 2,852,095 0.9844 -2.74%
1994-06-21 0 7.300 7.250 7.350 7.250 7.350 303,000 2,213,350 7.3048 1.005 0.998 1.012 0.998 1.012 2,200,063 1.0060 -3.31%
1994-06-20 0 7.550 7.550 7.600 7.550 7.700 462,400 3,505,740 7.5816 1.040 1.040 1.047 1.040 1.060 3,357,456 1.0442 -1.72%
1994-06-17 0 8.800 8.800 8.850 8.750 8.850 787,089 6,926,270 8.7999 1.058 1.058 1.064 1.052 1.064 6,546,890 1.0579 0.00%
1994-06-16 0 8.800 8.750 8.850 8.750 8.950 487,000 4,327,250 8.8855 1.058 1.052 1.064 1.052 1.076 4,050,794 1.0682 -1.68%
1994-06-15 0 8.950 8.900 8.950 8.900 9.000 323,000 2,880,350 8.9175 1.076 1.070 1.076 1.070 1.082 2,686,666 1.0721 -1.10%
1994-06-10 0 9.050 8.900 9.050 8.850 9.050 275,000 2,457,400 8.9360 1.088 1.070 1.088 1.064 1.088 2,287,409 1.0743 0.00%
1994-06-09 0 9.050 8.950 9.100 9.000 9.100 294,000 2,657,300 9.0384 1.088 1.076 1.094 1.082 1.094 2,445,449 1.0866 0.00%
1994-06-08 0 9.050 9.000 9.050 9.000 9.100 138,000 1,249,300 9.0529 1.088 1.082 1.088 1.082 1.094 1,147,864 1.0884 0.00%
1994-06-07 0 9.050 9.000 9.100 8.900 9.100 182,500 1,651,600 9.0499 1.088 1.082 1.094 1.070 1.094 1,518,008 1.0880 2.26%
1994-06-06 0 8.850 8.800 8.900 8.850 8.900 209,000 1,857,100 8.8856 1.064 1.058 1.070 1.064 1.070 1,738,431 1.0683 -0.56%
1994-06-03 0 8.900 8.900 8.950 8.850 9.000 258,000 2,300,250 8.9157 1.070 1.070 1.076 1.064 1.082 2,146,006 1.0719 0.56%
1994-06-02 0 8.850 8.800 8.850 8.650 8.950 730,000 6,442,700 8.8256 1.064 1.058 1.064 1.040 1.076 6,072,032 1.0610 -1.67%
1994-06-01 0 9.000 8.950 9.100 8.950 9.200 364,000 3,290,100 9.0387 1.082 1.076 1.094 1.076 1.106 3,027,698 1.0867 -1.64%
1994-05-31 0 9.150 9.050 9.100 9.100 9.250 340,000 3,112,750 9.1551 1.100 1.088 1.094 1.094 1.112 2,828,070 1.1007 -0.54%
1994-05-30 0 9.200 9.150 9.200 9.200 9.300 277,900 2,562,160 9.2197 1.106 1.100 1.106 1.106 1.118 2,311,531 1.1084 -0.54%
1994-05-27 0 9.250 9.200 9.250 9.200 9.300 257,000 2,372,250 9.2305 1.112 1.106 1.112 1.106 1.118 2,137,688 1.1097 -0.54%
1994-05-26 0 9.300 9.300 9.450 9.300 9.450 240,000 2,254,900 9.3954 1.118 1.118 1.136 1.118 1.136 1,996,285 1.1295 -1.06%
1994-05-25 0 9.400 9.400 9.500 9.400 9.500 366,000 3,458,650 9.4499 1.130 1.130 1.142 1.130 1.142 3,044,334 1.1361 -0.53%
1994-05-24 0 9.450 9.450 9.500 9.450 9.600 148,000 1,405,600 9.4973 1.136 1.136 1.142 1.136 1.154 1,231,042 1.1418 -1.56%
1994-05-23 0 9.600 9.600 9.650 9.600 9.800 203,000 1,961,225 9.6612 1.154 1.154 1.160 1.154 1.178 1,688,524 1.1615 -1.54%
1994-05-20 0 9.750 9.700 9.750 9.450 9.750 1,586,000 15,268,125 9.6268 1.172 1.166 1.172 1.136 1.172 13,192,114 1.1574 3.72%
1994-05-19 0 9.400 9.350 9.450 9.350 9.450 177,000 1,661,250 9.3856 1.130 1.124 1.136 1.124 1.136 1,472,260 1.1284 1.08%
1994-05-18 0 9.300 9.250 9.400 9.200 9.350 659,000 6,108,150 9.2688 1.118 1.112 1.130 1.106 1.124 5,481,465 1.1143 0.00%
1994-05-17 0 9.300 9.300 9.350 9.250 9.400 209,000 1,951,900 9.3392 1.118 1.118 1.124 1.112 1.130 1,738,431 1.1228 -1.06%
1994-05-16 0 9.400 9.350 9.400 9.250 9.400 480,000 4,497,050 9.3689 1.130 1.124 1.130 1.112 1.130 3,992,569 1.1264 1.08%
1994-05-13 0 9.300 9.300 9.400 9.200 9.600 707,000 6,588,600 9.3191 1.118 1.118 1.130 1.106 1.154 5,880,722 1.1204 3.33%
1994-05-12 0 9.000 8.950 9.000 8.800 9.100 734,000 6,590,700 8.9792 1.082 1.076 1.082 1.058 1.094 6,105,304 1.0795 2.27%
1994-05-11 0 8.800 8.800 8.850 8.750 8.900 755,000 6,635,600 8.7889 1.058 1.058 1.064 1.052 1.070 6,279,979 1.0566 1.15%
1994-05-10 0 8.700 8.650 8.850 8.650 8.800 581,000 5,085,650 8.7533 1.046 1.040 1.064 1.040 1.058 4,832,672 1.0523 -1.14%
1994-05-09 0 8.800 8.750 8.900 8.750 8.900 110,000 972,550 8.8414 1.058 1.052 1.070 1.052 1.070 914,964 1.0629 -2.22%
1994-05-06 0 9.000 8.900 9.000 8.950 9.050 452,500 4,061,000 8.9746 1.082 1.070 1.082 1.076 1.088 3,763,828 1.0790 1.69%
1994-05-05 0 8.850 8.850 8.950 8.800 8.900 140,500 1,245,925 8.8678 1.064 1.064 1.076 1.058 1.070 1,168,658 1.0661 -0.56%
1994-05-04 0 8.900 8.800 8.950 8.800 9.100 273,000 2,426,050 8.8866 1.070 1.058 1.076 1.058 1.094 2,270,774 1.0684 -2.73%
1994-05-03 0 9.150 9.050 9.200 9.100 9.250 279,000 2,555,250 9.1586 1.100 1.088 1.106 1.094 1.112 2,320,681 1.1011 0.00%
1994-05-02 0 9.150 9.150 9.250 9.150 9.300 137,000 1,262,650 9.2164 1.100 1.100 1.112 1.100 1.118 1,139,546 1.1080 -1.61%
1994-04-29 0 9.300 9.250 9.300 9.250 9.350 358,000 3,327,600 9.2950 1.118 1.112 1.118 1.112 1.124 2,977,791 1.1175 0.54%
1994-04-28 0 9.250 9.250 9.350 9.150 9.300 173,500 1,602,550 9.2366 1.112 1.112 1.124 1.100 1.118 1,443,147 1.1105 0.00%
1994-04-27 0 9.250 9.250 9.350 9.250 9.450 236,500 2,207,700 9.3349 1.112 1.112 1.124 1.112 1.136 1,967,172 1.1223 -1.60%
1994-04-26 0 9.400 9.400 9.450 9.400 9.500 830,000 7,806,150 9.4050 1.130 1.130 1.136 1.130 1.142 6,903,818 1.1307 -0.53%
1994-04-25 0 9.450 9.450 9.500 9.350 9.600 489,500 4,614,700 9.4274 1.136 1.136 1.142 1.124 1.154 4,071,589 1.1334 -0.53%
1994-04-22 0 9.500 9.350 9.550 9.350 9.550 2,577,500 24,224,425 9.3984 1.142 1.124 1.148 1.124 1.148 21,439,265 1.1299 3.26%
1994-04-21 0 9.200 9.100 9.250 9.100 9.300 193,000 1,782,100 9.2337 1.106 1.094 1.112 1.094 1.118 1,605,346 1.1101 -2.13%
1994-04-20 0 9.400 9.350 9.400 9.350 9.600 850,000 8,018,450 9.4335 1.130 1.124 1.130 1.124 1.154 7,070,175 1.1341 0.00%
1994-04-19 0 9.400 9.350 9.400 9.350 9.450 315,000 2,957,900 9.3902 1.130 1.124 1.130 1.124 1.136 2,620,124 1.1289 -1.05%
1994-04-18 0 9.500 9.450 9.500 9.350 9.500 270,500 2,557,850 9.4560 1.142 1.136 1.142 1.124 1.142 2,249,979 1.1368 0.00%
1994-04-15 0 9.500 9.450 9.500 9.500 9.700 297,000 2,852,500 9.6044 1.142 1.136 1.142 1.142 1.166 2,470,402 1.1547 -2.56%
1994-04-14 0 9.750 9.700 9.750 9.500 9.850 1,172,500 11,311,475 9.6473 1.172 1.166 1.172 1.142 1.184 9,752,682 1.1598 2.09%
1994-04-13 0 9.550 9.500 9.600 9.500 9.700 441,500 4,222,350 9.5636 1.148 1.142 1.154 1.142 1.166 3,672,332 1.1498 0.53%
1994-04-12 0 9.500 9.450 9.500 9.400 9.600 350,000 3,321,075 9.4888 1.142 1.136 1.142 1.130 1.154 2,911,248 1.1408 1.06%
1994-04-11 0 9.400 9.350 9.400 9.400 9.450 76,000 714,800 9.4053 1.130 1.124 1.130 1.130 1.136 632,157 1.1307 0.00%
1994-04-08 0 9.400 9.350 9.400 9.350 9.500 310,000 2,918,550 9.4147 1.130 1.124 1.130 1.124 1.142 2,578,534 1.1319 0.53%
1994-04-07 0 9.350 9.250 9.350 9.100 9.350 133,500 1,223,025 9.1612 1.124 1.112 1.124 1.094 1.124 1,110,433 1.1014 1.63%
1994-04-06 0 9.200 9.200 9.250 8.750 9.200 693,000 6,220,550 8.9763 1.106 1.106 1.112 1.052 1.106 5,764,272 1.0792 5.75%
1994-03-31 0 8.700 8.700 8.750 8.600 8.750 932,000 8,103,150 8.6944 1.046 1.046 1.052 1.034 1.052 7,752,239 1.0453 -1.14%
1994-03-30 0 8.800 8.750 9.000 8.700 9.000 192,000 1,697,400 8.8406 1.058 1.052 1.082 1.046 1.082 1,597,028 1.0628 -4.35%
1994-03-29 0 9.200 9.150 9.200 8.950 9.200 145,000 1,315,250 9.0707 1.106 1.100 1.106 1.076 1.106 1,206,089 1.0905 0.00%
1994-03-28 0 9.200 9.100 9.400 9.200 9.400 615,000 5,704,750 9.2760 1.106 1.094 1.130 1.106 1.130 5,115,479 1.1152 2.22%
1994-03-25 0 9.000 9.000 9.100 8.900 9.050 180,000 1,609,300 8.9406 1.082 1.082 1.094 1.070 1.088 1,497,213 1.0749 1.12%
1994-03-24 0 8.900 8.850 9.000 8.850 9.000 257,537 2,296,020 8.9153 1.070 1.064 1.082 1.064 1.082 2,142,155 1.0718 0.56%
1994-03-23 0 8.850 8.850 8.950 8.700 8.900 298,500 2,634,875 8.8271 1.064 1.064 1.076 1.046 1.070 2,482,879 1.0612 0.57%
1994-03-22 0 8.800 8.750 8.900 8.300 8.800 560,048 4,754,259 8.4890 1.058 1.052 1.070 0.998 1.058 4,658,397 1.0206 4.76%
1994-03-21 0 8.400 8.400 8.500 8.250 8.800 286,500 2,418,375 8.4411 1.010 1.010 1.022 0.992 1.058 2,383,065 1.0148 -0.59%
1994-03-18 0 8.450 8.400 8.600 8.200 9.200 333,500 2,883,075 8.6449 1.016 1.010 1.034 0.986 1.106 2,774,004 1.0393 -8.65%
1994-03-17 0 9.250 9.250 9.300 9.200 9.350 85,500 791,850 9.2614 1.112 1.112 1.118 1.106 1.124 711,176 1.1134 -1.60%
1994-03-16 0 9.400 9.400 9.550 9.350 9.450 688,500 6,487,450 9.4226 1.130 1.130 1.148 1.124 1.136 5,726,841 1.1328 0.00%
1994-03-15 0 9.400 9.350 9.450 9.300 9.550 107,500 1,012,175 9.4156 1.130 1.124 1.136 1.118 1.148 894,169 1.1320 -1.57%
1994-03-14 0 9.550 9.550 9.650 9.350 9.550 179,700 1,689,160 9.3999 1.148 1.148 1.160 1.124 1.148 1,494,718 1.1301 0.53%
1994-03-11 0 9.500 9.450 9.600 9.350 9.550 14,799 139,391 9.4189 1.142 1.136 1.154 1.124 1.148 123,096 1.1324 -0.52%
1994-03-10 0 9.550 9.500 9.600 9.450 9.600 139,400 1,332,140 9.5562 1.148 1.142 1.154 1.136 1.154 1,159,509 1.1489 1.60%
1994-03-09 0 9.400 9.400 9.550 9.350 9.450 235,000 2,204,100 9.3791 1.130 1.130 1.148 1.124 1.136 1,954,695 1.1276 -1.57%
1994-03-08 0 9.550 9.500 9.550 9.500 9.650 163,000 1,559,150 9.5653 1.148 1.142 1.148 1.142 1.160 1,355,810 1.1500 2.14%
1994-03-07 0 9.350 9.300 9.400 9.350 9.750 284,400 2,709,280 9.5263 1.124 1.118 1.130 1.124 1.172 2,365,597 1.1453 -1.58%
1994-03-04 0 9.500 9.500 - 9.450 9.600 64,500 612,300 9.4930 1.142 1.142 - 1.136 1.154 536,501 1.1413 1.06%
1994-03-03 0 9.400 9.350 9.450 9.350 9.500 148,000 1,389,500 9.3885 1.130 1.124 1.136 1.124 1.142 1,231,042 1.1287 -1.05%
1994-03-02 0 9.500 9.450 9.600 9.450 9.600 147,500 1,405,650 9.5298 1.142 1.136 1.154 1.136 1.154 1,226,883 1.1457 -1.04%
1994-03-01 0 9.600 9.550 9.700 9.500 9.700 123,000 1,184,150 9.6272 1.154 1.148 1.166 1.142 1.166 1,023,096 1.1574 -2.04%
1994-02-28 0 9.800 9.800 9.850 9.600 9.850 290,000 2,843,625 9.8056 1.178 1.178 1.184 1.154 1.184 2,412,177 1.1789 2.08%
1994-02-25 0 9.600 9.550 9.600 9.400 9.700 265,500 2,518,525 9.4860 1.154 1.148 1.154 1.130 1.166 2,208,390 1.1404 -3.03%
1994-02-24 0 9.900 9.900 10.00 9.900 10.20 162,000 1,625,600 10.035 1.190 1.190 1.202 1.190 1.226 1,347,492 1.2064 -2.94%
1994-02-23 0 10.20 10.10 10.30 10.00 10.30 262,037 2,650,584 10.115 1.226 1.214 1.238 1.202 1.238 2,179,585 1.2161 0.99%
1994-02-22 0 10.10 10.10 10.20 10.00 10.20 197,500 1,990,750 10.080 1.214 1.214 1.226 1.202 1.226 1,642,776 1.2118 0.00%
1994-02-21 0 10.10 10.00 10.10 9.900 10.30 159,500 1,615,650 10.129 1.214 1.202 1.214 1.190 1.238 1,326,697 1.2178 -2.88%
1994-02-18 0 10.40 10.30 10.40 10.30 10.50 218,000 2,266,650 10.397 1.250 1.238 1.250 1.238 1.262 1,813,292 1.2500 -0.95%
1994-02-17 0 10.50 10.40 10.50 10.40 10.60 190,500 1,997,950 10.488 1.262 1.250 1.262 1.250 1.274 1,584,551 1.2609 0.00%
1994-02-16 0 10.50 10.40 10.60 10.40 10.70 408,500 4,302,900 10.533 1.262 1.250 1.274 1.250 1.286 3,397,843 1.2664 -0.94%
1994-02-15 0 10.60 10.50 10.70 10.40 10.60 510,000 5,379,450 10.548 1.274 1.262 1.286 1.250 1.274 4,242,105 1.2681 0.00%
1994-02-14 0 10.60 10.50 10.70 10.50 10.90 213,500 2,270,800 10.636 1.274 1.262 1.286 1.262 1.310 1,775,862 1.2787 -2.75%
1994-02-09 0 10.90 10.80 11.00 10.80 11.00 123,000 1,341,300 10.905 1.310 1.298 1.322 1.298 1.322 1,023,096 1.3110 2.83%
1994-02-08 0 10.60 10.60 10.80 10.40 10.90 363,300 3,853,060 10.606 1.274 1.274 1.298 1.250 1.310 3,021,876 1.2751 0.00%
1994-02-07 0 10.60 10.50 10.60 10.50 11.10 596,000 6,439,300 10.804 1.274 1.262 1.274 1.262 1.334 4,957,440 1.2989 -5.36%
1994-02-04 0 11.20 11.20 11.30 11.10 11.30 485,000 5,443,750 11.224 1.347 1.347 1.359 1.334 1.359 4,034,158 1.3494 0.00%
1994-02-03 0 11.20 11.20 11.30 11.10 11.40 1,473,500 16,489,900 11.191 1.347 1.347 1.359 1.334 1.371 12,256,356 1.3454 0.00%
1994-02-02 0 11.20 11.10 11.20 10.80 11.40 1,567,500 17,566,150 11.206 1.347 1.334 1.347 1.298 1.371 13,038,234 1.3473 1.82%
1994-02-01 0 11.00 11.00 11.20 10.80 11.20 672,000 7,346,900 10.933 1.322 1.322 1.347 1.298 1.347 5,589,597 1.3144 0.92%
1994-01-31 0 10.90 10.70 10.90 10.70 11.00 396,000 4,276,900 10.800 1.310 1.286 1.310 1.286 1.322 3,293,870 1.2984 0.00%
1994-01-28 0 10.90 10.90 11.00 10.50 11.20 1,137,500 12,322,950 10.833 1.310 1.310 1.322 1.262 1.347 9,461,557 1.3024 -2.68%
1994-01-27 0 11.20 11.10 11.20 10.90 11.20 2,269,500 24,996,400 11.014 1.347 1.334 1.347 1.310 1.347 18,877,366 1.3241 2.75%
1994-01-26 0 10.90 10.80 11.00 10.80 11.00 1,915,900 21,033,220 10.978 1.310 1.298 1.322 1.298 1.322 15,936,174 1.3198 -0.91%
1994-01-25 0 11.00 11.00 11.10 11.00 11.20 3,761,100 41,715,700 11.091 1.322 1.322 1.334 1.322 1.347 31,284,275 1.3334 -0.90%
1994-01-24 0 11.10 11.10 11.20 11.00 11.80 3,556,500 40,167,800 11.294 1.334 1.334 1.347 1.322 1.419 29,582,442 1.3578 -0.89%
1994-01-21 1 11.20 - - - - 0 0 - 1.347 - - - - 0 - 0.00%
1994-01-20 0 11.20 11.10 11.30 11.00 11.50 5,173,200 58,109,560 11.233 1.347 1.334 1.359 1.322 1.383 43,029,914 1.3504 2.75%
1994-01-19 0 10.90 10.80 11.00 10.80 11.10 1,632,900 17,851,750 10.933 1.310 1.298 1.322 1.298 1.334 13,582,221 1.3143 0.93%
1994-01-18 0 10.80 10.80 10.90 10.70 11.40 2,169,000 23,869,150 11.005 1.298 1.298 1.310 1.286 1.371 18,041,422 1.3230 2.86%
1994-01-17 0 10.50 10.50 10.60 10.30 10.60 497,500 5,204,000 10.460 1.262 1.262 1.274 1.238 1.274 4,138,132 1.2576 1.94%
1994-01-14 0 10.30 10.30 10.40 10.10 10.40 745,000 7,702,400 10.339 1.238 1.238 1.250 1.214 1.250 6,196,800 1.2430 4.04%
1994-01-13 0 9.900 9.900 10.00 9.900 10.40 740,000 7,430,600 10.041 1.190 1.190 1.202 1.190 1.250 6,155,211 1.2072 -4.81%
1994-01-12 0 10.40 10.40 10.50 10.10 10.80 2,066,200 21,380,530 10.348 1.250 1.250 1.262 1.214 1.298 17,186,347 1.2440 -0.95%
1994-01-11 0 10.50 10.40 10.60 10.40 10.80 357,250 3,753,800 10.507 1.262 1.250 1.274 1.250 1.298 2,971,553 1.2632 -0.94%
1994-01-10 0 10.60 10.50 10.70 10.50 10.80 884,500 9,425,640 10.656 1.274 1.262 1.286 1.262 1.298 7,357,141 1.2812 2.91%
1994-01-07 0 10.30 10.30 10.40 10.30 10.80 648,000 6,794,000 10.485 1.238 1.238 1.250 1.238 1.298 5,389,968 1.2605 -2.83%
1994-01-06 0 10.60 10.50 10.60 10.40 11.10 692,700 7,427,900 10.723 1.274 1.262 1.274 1.250 1.334 5,761,776 1.2892 -2.75%
1994-01-05 0 10.90 10.80 10.90 10.80 11.10 1,519,800 16,551,420 10.891 1.310 1.298 1.310 1.298 1.334 12,641,472 1.3093 -1.80%
1994-01-04 0 11.10 10.90 11.10 10.90 11.40 2,610,074 29,148,984 11.168 1.334 1.310 1.334 1.310 1.371 21,710,210 1.3426 0.91%
1994-01-03 0 11.00 10.70 11.00 10.80 11.40 4,172,562 44,818,132 10.741 1.322 1.286 1.322 1.298 1.371 34,706,755 1.2913

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