TAI SANG LAND DEVELOPMENT LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00089  1973-02-21    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 2.480 2.350 2.480 2.310 2.500 52,512 125,692 2.3936 2.480 2.350 2.480 2.310 2.500 52,512 2.3936 3.77%
2026-01-15 0 2.390 2.310 2.390 2.320 2.400 66,000 153,990 2.3332 2.390 2.310 2.390 2.320 2.400 66,000 2.3332 3.02%
2026-01-14 0 2.320 2.300 2.350 2.240 2.520 44,000 102,800 2.3364 2.320 2.300 2.350 2.240 2.520 44,000 2.3364 0.00%
2026-01-13 0 2.320 2.300 2.320 2.300 2.350 41,000 95,070 2.3188 2.320 2.300 2.320 2.300 2.350 41,000 2.3188 0.00%
2026-01-12 0 2.320 2.240 2.320 - - 0 0 - 2.320 2.240 2.320 - - 0 - 0.00%
2026-01-09 0 2.320 2.210 2.320 2.200 2.350 32,000 73,550 2.2984 2.320 2.210 2.320 2.200 2.350 32,000 2.2984 -1.28%
2026-01-08 0 2.350 2.200 2.350 - - 0 0 - 2.350 2.200 2.350 - - 0 - 0.00%
2026-01-07 0 2.350 2.230 2.350 2.280 2.350 10,000 22,920 2.2920 2.350 2.230 2.350 2.280 2.350 10,000 2.2920 3.07%
2026-01-06 0 2.280 2.200 2.300 2.200 2.280 14,000 31,560 2.2543 2.280 2.200 2.300 2.200 2.280 14,000 2.2543 3.64%
2026-01-05 0 2.200 2.150 2.300 - - 0 0 - 2.200 2.150 2.300 - - 0 - 0.00%
2026-01-02 0 2.200 2.190 2.220 - - 0 0 - 2.200 2.190 2.220 - - 0 - 0.00%
2025-12-31 0 2.200 2.190 2.210 - - 0 0 - 2.200 2.190 2.210 - - 0 - 0.00%
2025-12-30 0 2.200 2.200 2.210 - - 0 0 - 2.200 2.200 2.210 - - 0 - 0.00%
2025-12-29 0 2.200 2.200 2.250 2.200 2.200 57,500 126,480 2.1997 2.200 2.200 2.250 2.200 2.200 57,500 2.1997 0.00%
2025-12-24 0 2.200 2.180 2.200 2.200 2.200 46,000 101,200 2.2000 2.200 2.180 2.200 2.200 2.200 46,000 2.2000 -0.90%
2025-12-23 0 2.220 2.220 2.350 2.210 2.210 3,025 6,683 2.2093 2.220 2.220 2.350 2.210 2.210 3,025 2.2093 -3.48%
2025-12-22 0 2.300 2.160 - - - 0 0 - 2.300 2.160 - - - 0 - 0.00%
2025-12-19 0 2.300 2.200 2.340 2.200 2.300 13,155 29,721 2.2593 2.300 2.200 2.340 2.200 2.300 13,155 2.2593 5.02%
2025-12-18 0 2.190 2.150 2.300 2.180 2.190 6,000 13,090 2.1817 2.190 2.150 2.300 2.180 2.190 6,000 2.1817 0.46%
2025-12-17 0 2.180 2.180 2.290 2.150 2.200 9,319 20,259 2.1739 2.180 2.180 2.290 2.150 2.200 9,319 2.1739 -4.39%
2025-12-16 0 2.280 2.210 2.300 2.280 2.280 20,000 45,600 2.2800 2.280 2.210 2.300 2.280 2.280 20,000 2.2800 -2.15%
2025-12-15 0 2.330 2.250 2.400 - - 0 0 - 2.330 2.250 2.400 - - 0 - 0.00%
2025-12-12 0 2.330 2.310 2.380 - - 0 0 - 2.330 2.310 2.380 - - 0 - 0.00%
2025-12-11 0 2.330 2.300 2.350 2.330 2.330 10,000 23,300 2.3300 2.330 2.300 2.350 2.330 2.330 10,000 2.3300 2.19%
2025-12-10 0 2.280 2.250 - 2.280 2.280 12,000 27,360 2.2800 2.280 2.250 - 2.280 2.280 12,000 2.2800 0.00%
2025-12-09 0 2.280 2.250 - - - 0 0 - 2.280 2.250 - - - 0 - 0.00%
2025-12-08 0 2.280 2.280 2.390 2.280 2.280 6,000 13,680 2.2800 2.280 2.280 2.390 2.280 2.280 6,000 2.2800 -0.87%
2025-12-05 0 2.300 2.280 2.450 - - 0 0 - 2.300 2.280 2.450 - - 0 - 0.00%
2025-12-04 0 2.300 2.280 2.380 - - 0 0 - 2.300 2.280 2.380 - - 0 - 0.00%
2025-12-03 0 2.300 2.250 2.300 2.300 2.310 22,000 50,710 2.3050 2.300 2.250 2.300 2.300 2.310 22,000 2.3050 0.00%
2025-12-02 0 2.300 2.300 2.400 - - 0 0 - 2.300 2.300 2.400 - - 0 - 0.00%
2025-12-01 0 2.300 2.300 2.400 - - 0 0 - 2.300 2.300 2.400 - - 0 - 0.00%
2025-11-28 0 2.300 2.300 2.400 2.300 2.300 6,050 13,913 2.2997 2.300 2.300 2.400 2.300 2.300 6,050 2.2997 -4.17%
2025-11-27 0 2.400 2.300 2.450 - - 0 0 - 2.400 2.300 2.450 - - 0 - 0.00%
2025-11-26 0 2.400 2.300 2.400 - - 0 0 - 2.400 2.300 2.400 - - 0 - 0.00%
2025-11-25 0 2.400 2.300 2.400 2.450 2.450 1,000 2,450 2.4500 2.400 2.300 2.400 2.450 2.450 1,000 2.4500 0.00%
2025-11-24 0 2.400 2.280 2.400 2.240 2.420 145,000 343,650 2.3700 2.400 2.280 2.400 2.240 2.420 145,000 2.3700 7.14%
2025-11-21 0 2.240 2.170 2.240 - - 0 0 - 2.240 2.170 2.240 - - 0 - 0.00%
2025-11-20 0 2.240 2.180 2.240 2.240 2.240 8,000 17,920 2.2400 2.240 2.180 2.240 2.240 2.240 8,000 2.2400 1.82%
2025-11-19 0 2.200 2.150 2.240 2.200 2.200 14,000 30,800 2.2000 2.200 2.150 2.240 2.200 2.200 14,000 2.2000 0.92%
2025-11-18 0 2.180 2.180 2.240 2.180 2.190 5,000 10,910 2.1820 2.180 2.180 2.240 2.180 2.190 5,000 2.1820 0.00%
2025-11-17 0 2.180 2.180 2.200 2.180 2.220 51,300 113,234 2.2073 2.180 2.180 2.200 2.180 2.220 51,300 2.2073 -2.68%
2025-11-14 0 2.240 2.210 2.240 - - 0 0 - 2.240 2.210 2.240 - - 0 - 0.00%
2025-11-13 0 2.240 2.240 2.250 2.240 2.240 5,000 11,200 2.2400 2.240 2.240 2.250 2.240 2.240 5,000 2.2400 1.82%
2025-11-12 0 2.200 2.190 2.290 2.180 2.280 50,000 110,050 2.2010 2.200 2.190 2.290 2.180 2.280 50,000 2.2010 -4.35%
2025-11-11 0 2.300 2.230 2.300 2.300 2.300 10,000 23,000 2.3000 2.300 2.230 2.300 2.300 2.300 10,000 2.3000 4.07%
2025-11-10 0 2.210 2.200 2.300 2.170 2.210 9,000 19,570 2.1744 2.210 2.200 2.300 2.170 2.210 9,000 2.1744 0.00%
2025-11-07 0 2.210 2.180 2.350 2.200 2.210 46,000 101,650 2.2098 2.210 2.180 2.350 2.200 2.210 46,000 2.2098 0.00%
2025-11-06 0 2.210 2.190 2.280 2.200 2.210 60,000 132,400 2.2067 2.210 2.190 2.280 2.200 2.210 60,000 2.2067 0.00%
2025-11-05 0 2.210 2.200 2.370 2.210 2.250 40,000 89,200 2.2300 2.210 2.200 2.370 2.210 2.250 40,000 2.2300 -3.91%
2025-11-04 0 2.300 2.260 2.310 - - 0 0 - 2.300 2.260 2.310 - - 0 - 0.00%
2025-11-03 0 2.300 2.280 2.340 - - 0 0 - 2.300 2.280 2.340 - - 0 - 0.00%
2025-10-31 0 2.300 2.250 2.310 - - 0 0 - 2.300 2.250 2.310 - - 0 - 0.00%
2025-10-30 0 2.300 2.290 2.320 2.300 2.350 67,000 154,850 2.3112 2.300 2.290 2.320 2.300 2.350 67,000 2.3112 -1.29%
2025-10-28 0 2.330 2.330 2.400 2.330 2.330 20,117 46,865 2.3296 2.330 2.330 2.400 2.330 2.330 20,117 2.3296 -1.27%
2025-10-27 0 2.360 2.350 2.430 2.360 2.360 23,041 54,375 2.3599 2.360 2.350 2.430 2.360 2.360 23,041 2.3599 -4.07%
2025-10-24 0 2.460 2.400 2.460 - - 0 0 - 2.460 2.400 2.460 - - 0 - -0.40%
2025-10-23 0 2.470 2.380 2.470 2.370 2.480 68,000 167,740 2.4668 2.470 2.380 2.470 2.370 2.480 68,000 2.4668 2.92%
2025-10-22 0 2.400 2.370 2.400 2.400 2.500 51,000 123,680 2.4251 2.400 2.370 2.400 2.400 2.500 51,000 2.4251 -2.04%
2025-10-21 0 2.450 2.380 2.450 2.460 2.460 20,000 49,200 2.4600 2.450 2.380 2.450 2.460 2.460 20,000 2.4600 -0.41%
2025-10-20 0 2.460 2.360 2.460 2.380 2.480 63,000 154,400 2.4508 2.460 2.360 2.460 2.380 2.480 63,000 2.4508 2.93%
2025-10-17 0 2.390 2.320 2.390 2.360 2.430 23,620 56,552 2.3942 2.390 2.320 2.390 2.360 2.430 23,620 2.3942 -1.65%
2025-10-16 0 2.430 2.360 2.430 2.420 2.490 49,000 119,890 2.4467 2.430 2.360 2.430 2.420 2.490 49,000 2.4467 2.10%
2025-10-15 0 2.380 2.270 2.380 2.280 2.390 181,620 418,918 2.3066 2.380 2.270 2.380 2.280 2.390 181,620 2.3066 1.71%
2025-10-14 0 2.340 2.250 2.340 2.250 2.350 35,000 80,900 2.3114 2.340 2.250 2.340 2.250 2.350 35,000 2.3114 3.08%
2025-10-13 0 2.270 2.270 2.340 2.250 2.270 30,000 68,000 2.2667 2.270 2.270 2.340 2.250 2.270 30,000 2.2667 -3.81%
2025-10-10 0 2.360 2.230 2.360 2.160 2.360 178,000 414,620 2.3293 2.360 2.230 2.360 2.160 2.360 178,000 2.3293 6.79%
2025-10-09 0 2.210 2.160 2.220 2.100 2.210 60,000 129,960 2.1660 2.210 2.160 2.220 2.100 2.210 60,000 2.1660 1.38%
2025-10-08 0 2.180 2.140 2.180 2.120 2.190 114,600 249,236 2.1748 2.180 2.140 2.180 2.120 2.190 114,600 2.1748 1.87%
2025-10-06 0 2.140 2.120 2.160 - - 0 0 - 2.140 2.120 2.160 - - 0 - 0.00%
2025-10-03 0 2.140 2.050 2.140 2.140 2.150 11,000 23,620 2.1473 2.140 2.050 2.140 2.140 2.150 11,000 2.1473 -0.47%
2025-10-02 0 2.150 2.020 2.150 2.180 2.180 8,000 17,440 2.1800 2.150 2.020 2.150 2.180 2.180 8,000 2.1800 6.44%
2025-09-30 0 2.020 1.960 2.090 - - 0 0 - 2.020 1.960 2.090 - - 0 - 0.00%
2025-09-29 0 2.020 2.000 2.090 - - 0 0 - 2.020 2.000 2.090 - - 0 - 0.00%
2025-09-26 0 2.020 2.000 2.090 - - 0 0 - 2.020 2.000 2.090 - - 0 - 0.00%
2025-09-25 0 2.020 2.000 2.090 - - 264 520 1.9697 2.020 2.000 2.090 - - 264 1.9697 0.00%
2025-09-24 0 2.020 2.000 2.090 2.020 2.020 5,000 10,100 2.0200 2.020 2.000 2.090 2.020 2.020 5,000 2.0200 0.00%
2025-09-23 0 2.020 2.020 2.090 2.020 2.030 21,000 42,450 2.0214 2.020 2.020 2.090 2.020 2.030 21,000 2.0214 0.50%
2025-09-22 0 2.010 2.000 2.090 2.010 2.010 2,815 5,625 1.9982 2.010 2.000 2.090 2.010 2.010 2,815 1.9982 -3.83%
2025-09-19 0 2.090 2.030 2.100 2.090 2.090 9,000 18,810 2.0900 2.090 2.030 2.100 2.090 2.090 9,000 2.0900 3.47%
2025-09-18 0 2.020 2.020 2.090 2.000 2.100 64,000 132,140 2.0647 2.020 2.020 2.090 2.000 2.100 64,000 2.0647 -3.81%
2025-09-17 0 2.100 2.060 2.150 2.100 2.100 21,000 44,060 2.0981 2.100 2.060 2.150 2.100 2.100 21,000 2.0981 0.00%
2025-09-16 0 2.100 2.010 2.100 - - 0 0 - 2.100 2.010 2.100 - - 0 - -0.47%
2025-09-15 0 2.110 2.000 2.110 - - 0 0 - 2.110 2.000 2.110 - - 0 - 0.00%
2025-09-12 0 2.110 2.030 2.110 2.110 2.110 21,000 44,310 2.1100 2.110 2.030 2.110 2.110 2.110 21,000 2.1100 0.48%
2025-09-11 0 2.100 2.040 2.100 1.980 2.100 18,000 37,380 2.0767 2.100 2.040 2.100 1.980 2.100 18,000 2.0767 1.45%
2025-09-10 0 2.100 2.050 2.100 2.050 2.100 28,000 57,900 2.0679 2.070 2.021 2.070 2.021 2.070 28,406 2.0383 5.00%
2025-09-09 0 2.000 2.000 2.060 - - 0 0 - 1.971 1.971 2.031 - - 0 - 1.52%
2025-09-08 0 1.970 1.970 - 1.950 1.960 18,300 35,760 1.9541 1.942 1.942 - 1.922 1.932 18,565 1.9262 0.00%
2025-09-05 0 1.970 1.970 2.100 1.950 1.950 2,000 3,900 1.9500 1.942 1.942 2.070 1.922 1.922 2,029 1.9221 1.03%
2025-09-04 0 1.950 1.950 2.070 1.950 1.980 80,000 156,360 1.9545 1.922 1.922 2.040 1.922 1.952 81,159 1.9266 -2.50%
2025-09-03 0 2.000 1.990 2.060 2.000 2.000 20,000 40,000 2.0000 1.971 1.962 2.031 1.971 1.971 20,290 1.9714 0.00%
2025-09-02 0 2.000 1.990 2.120 2.000 2.030 32,318 65,523 2.0274 1.971 1.962 2.090 1.971 2.001 32,786 1.9985 0.00%
2025-09-01 0 2.000 1.990 2.030 2.000 2.000 20,000 40,000 2.0000 1.971 1.962 2.001 1.971 1.971 20,290 1.9714 -1.48%
2025-08-29 0 2.030 2.020 2.030 2.030 2.050 20,000 40,620 2.0310 2.001 1.991 2.001 2.001 2.021 20,290 2.0020 -0.98%
2025-08-28 0 2.050 2.050 2.100 2.000 2.060 137,000 280,020 2.0439 2.021 2.021 2.070 1.971 2.031 138,986 2.0147 -0.49%
2025-08-27 0 2.060 2.040 2.100 2.060 2.090 29,000 59,900 2.0655 2.031 2.011 2.070 2.031 2.060 29,420 2.0360 -1.44%
2025-08-26 0 2.090 2.060 2.100 2.050 2.100 40,000 82,490 2.0623 2.060 2.031 2.070 2.021 2.070 40,580 2.0328 0.00%
2025-08-25 0 2.090 2.070 2.150 - - 0 0 - 2.060 2.040 2.119 - - 0 - 0.00%
2025-08-22 0 2.090 2.040 2.100 - - 20,000 41,800 2.0900 2.060 2.011 2.070 - - 20,290 2.0601 0.00%
2025-08-21 0 2.090 2.040 2.100 - - 0 0 - 2.060 2.011 2.070 - - 0 - 0.00%
2025-08-20 0 2.090 2.030 2.100 - - 0 0 - 2.060 2.001 2.070 - - 0 - 0.00%
2025-08-19 0 2.090 2.040 2.100 2.090 2.090 2,000 4,180 2.0900 2.060 2.011 2.070 2.060 2.060 2,029 2.0601 2.45%
2025-08-18 0 2.040 2.040 2.100 - - 0 0 - 2.011 2.011 2.070 - - 0 - 0.49%
2025-08-15 0 2.030 2.030 2.100 - - 0 0 - 2.001 2.001 2.070 - - 0 - 0.00%
2025-08-14 0 2.030 2.030 2.160 2.000 2.100 76,625 157,311 2.0530 2.001 2.001 2.129 1.971 2.070 77,736 2.0237 -5.14%
2025-08-13 0 2.140 2.100 2.140 2.140 2.140 32,000 68,480 2.1400 2.109 2.070 2.109 2.109 2.109 32,464 2.1094 3.88%
2025-08-12 0 2.060 2.060 2.150 - - 0 0 - 2.031 2.031 2.119 - - 0 - 0.00%
2025-08-11 0 2.060 2.060 2.100 - - 0 0 - 2.031 2.031 2.070 - - 0 - 1.48%
2025-08-08 0 2.030 2.030 2.140 - - 0 0 - 2.001 2.001 2.109 - - 0 - 0.00%
2025-08-07 0 2.030 2.020 2.140 2.030 2.030 10,000 20,300 2.0300 2.001 1.991 2.109 2.001 2.001 10,145 2.0010 -1.46%
2025-08-06 0 2.060 2.060 2.150 2.010 2.060 10,815 22,048 2.0387 2.031 2.031 2.119 1.981 2.031 10,972 2.0095 -5.94%
2025-08-05 0 2.190 2.060 2.190 - - 0 0 - 2.159 2.031 2.159 - - 0 - 0.00%
2025-08-04 0 2.190 2.000 2.190 2.000 2.200 21,000 45,740 2.1781 2.159 1.971 2.159 1.971 2.169 21,304 2.1470 9.50%
2025-08-01 0 2.000 1.980 2.000 2.010 2.010 10,000 20,090 2.0090 1.971 1.952 1.971 1.981 1.981 10,145 1.9803 -1.96%
2025-07-31 0 2.040 2.030 2.150 2.040 2.040 15,000 30,600 2.0400 2.011 2.001 2.119 2.011 2.011 15,217 2.0109 -2.86%
2025-07-30 0 2.100 2.100 2.150 2.100 2.120 11,000 23,300 2.1182 2.070 2.070 2.119 2.070 2.090 11,159 2.0879 -0.94%
2025-07-29 0 2.120 2.080 2.150 - - 0 0 - 2.090 2.050 2.119 - - 0 - 0.00%
2025-07-28 0 2.120 2.100 2.130 2.100 2.120 42,000 88,840 2.1152 2.090 2.070 2.100 2.070 2.090 42,609 2.0850 1.44%
2025-07-25 0 2.090 2.050 2.090 2.050 2.090 84,000 174,180 2.0736 2.060 2.021 2.060 2.021 2.060 85,217 2.0439 1.95%
2025-07-24 0 2.050 2.040 2.070 2.040 2.050 47,000 96,190 2.0466 2.021 2.011 2.040 2.011 2.021 47,681 2.0174 2.50%
2025-07-23 0 2.000 1.980 2.000 1.930 2.010 141,400 281,252 1.9891 1.971 1.952 1.971 1.902 1.981 143,449 1.9606 7.53%
2025-07-22 0 1.860 1.860 1.920 1.830 1.840 11,000 20,230 1.8391 1.833 1.833 1.893 1.804 1.814 11,159 1.8128 -0.53%
2025-07-21 0 1.870 1.870 1.920 1.850 1.870 53,000 98,690 1.8621 1.843 1.843 1.893 1.824 1.843 53,768 1.8355 -2.60%
2025-07-18 0 1.920 1.920 1.930 1.910 1.920 26,000 49,810 1.9158 1.893 1.893 1.902 1.883 1.893 26,377 1.8884 1.59%
2025-07-17 0 1.890 1.870 1.930 1.890 1.960 20,000 38,080 1.9040 1.863 1.843 1.902 1.863 1.932 20,290 1.8768 -2.07%
2025-07-16 0 1.930 1.850 1.980 - - 0 0 - 1.902 1.824 1.952 - - 0 - 0.00%
2025-07-15 0 1.930 1.830 1.950 - - 0 0 - 1.902 1.804 1.922 - - 0 - 0.00%
2025-07-14 0 1.930 1.800 1.940 1.930 1.930 75,000 144,750 1.9300 1.902 1.774 1.912 1.902 1.902 76,087 1.9024 1.58%
2025-07-11 0 1.900 1.890 1.980 1.890 1.900 40,000 75,800 1.8950 1.873 1.863 1.952 1.863 1.873 40,580 1.8679 0.53%
2025-07-10 0 1.890 1.890 1.930 1.840 1.850 14,658 26,977 1.8404 1.863 1.863 1.902 1.814 1.824 14,870 1.8141 0.53%
2025-07-09 0 1.880 1.880 1.980 1.880 1.990 120,000 226,610 1.8884 1.853 1.853 1.952 1.853 1.962 121,739 1.8614 -0.53%
2025-07-08 0 1.890 1.880 1.940 - - 0 0 - 1.863 1.853 1.912 - - 0 - 0.00%
2025-07-07 0 1.890 1.860 1.950 - - 0 0 - 1.863 1.833 1.922 - - 0 - 0.00%
2025-07-04 0 1.890 1.820 1.950 - - 0 0 - 1.863 1.794 1.922 - - 0 - 0.00%
2025-07-03 0 1.890 1.890 1.930 1.890 1.890 2,000 3,780 1.8900 1.863 1.863 1.902 1.863 1.863 2,029 1.8630 0.00%
2025-07-02 0 1.890 1.890 1.920 1.880 1.890 14,000 26,420 1.8871 1.863 1.863 1.893 1.853 1.863 14,203 1.8602 2.16%
2025-06-30 0 1.850 1.850 1.870 1.830 1.850 20,300 37,353 1.8400 1.824 1.824 1.843 1.804 1.824 20,594 1.8138 2.78%
2025-06-27 0 1.800 1.800 1.840 1.800 1.800 6,000 10,800 1.8000 1.774 1.774 1.814 1.774 1.774 6,087 1.7743 -1.64%
2025-06-26 0 1.830 1.820 1.890 - - 0 0 - 1.804 1.794 1.863 - - 0 - 0.00%
2025-06-25 0 1.830 1.820 1.890 1.820 1.830 22,000 40,150 1.8250 1.804 1.794 1.863 1.794 1.804 22,319 1.7989 1.67%
2025-06-24 0 1.800 1.770 1.890 1.800 1.800 16,000 28,800 1.8000 1.774 1.745 1.863 1.774 1.774 16,232 1.7743 0.00%
2025-06-23 0 1.800 1.730 1.830 1.800 1.800 20,000 36,000 1.8000 1.774 1.705 1.804 1.774 1.774 20,290 1.7743 4.05%
2025-06-20 0 1.730 1.730 1.860 1.720 1.720 31,000 53,320 1.7200 1.705 1.705 1.833 1.695 1.695 31,449 1.6954 0.00%
2025-06-19 0 1.730 1.730 1.800 1.730 1.740 8,000 13,910 1.7388 1.705 1.705 1.774 1.705 1.715 8,116 1.7139 -1.70%
2025-06-18 0 1.760 1.730 1.850 - - 0 0 - 1.735 1.705 1.824 - - 0 - 0.00%
2025-06-17 0 1.760 1.760 1.840 1.760 1.760 14,000 24,640 1.7600 1.735 1.735 1.814 1.735 1.735 14,203 1.7349 -3.83%
2025-06-16 0 1.830 1.750 1.840 1.800 1.830 14,000 25,260 1.8043 1.804 1.725 1.814 1.774 1.804 14,203 1.7785 3.39%
2025-06-13 0 1.770 1.770 1.860 - - 0 0 - 1.745 1.745 1.833 - - 0 - 0.57%
2025-06-12 0 1.760 1.760 1.880 1.760 1.880 2,000 3,640 1.8200 1.735 1.735 1.853 1.735 1.853 2,029 1.7940 -1.68%
2025-06-11 0 1.790 1.750 1.850 - - 0 0 - 1.764 1.725 1.824 - - 0 - 0.00%
2025-06-10 0 1.790 1.760 1.890 - - 0 0 - 1.764 1.735 1.863 - - 0 - 0.00%
2025-06-09 0 1.790 1.770 1.890 - - 0 0 - 1.764 1.745 1.863 - - 0 - 0.00%
2025-06-06 0 1.790 1.790 1.870 1.790 1.790 18,840 33,648 1.7860 1.764 1.764 1.843 1.764 1.764 19,113 1.7605 -0.56%
2025-06-05 0 1.800 1.800 1.830 - - 0 0 - 1.774 1.774 1.804 - - 0 - 0.56%
2025-06-04 0 1.790 1.780 1.880 1.790 1.790 1,000 1,790 1.7900 1.764 1.755 1.853 1.764 1.764 1,014 1.7644 0.56%
2025-06-03 0 1.780 1.730 1.790 1.780 1.780 25,000 44,500 1.7800 1.755 1.705 1.764 1.755 1.755 25,362 1.7546 2.89%
2025-06-02 0 1.730 1.730 1.780 - - 0 0 - 1.705 1.705 1.755 - - 0 - 0.00%
2025-05-30 0 1.730 1.730 1.780 1.610 1.710 46,500 78,910 1.6970 1.705 1.705 1.755 1.587 1.686 47,174 1.6727 1.17%
2025-05-29 0 1.710 1.690 1.780 - - 0 0 - 1.686 1.666 1.755 - - 0 - 0.00%
2025-05-28 0 1.710 1.660 1.780 - - 0 0 - 1.686 1.636 1.755 - - 0 - 0.00%
2025-05-27 0 1.710 1.710 1.780 1.710 1.710 1,000 1,710 1.7100 1.686 1.686 1.755 1.686 1.686 1,014 1.6856 0.00%
2025-05-26 0 1.710 1.660 1.790 - - 0 0 - 1.686 1.636 1.764 - - 0 - 0.00%
2025-05-23 0 1.710 1.660 1.790 - - 0 0 - 1.686 1.636 1.764 - - 0 - 0.00%
2025-05-22 0 1.710 1.680 1.790 - - 0 0 - 1.686 1.656 1.764 - - 0 - 0.00%
2025-05-21 0 1.710 1.650 1.710 1.710 1.710 12,000 20,520 1.7100 1.686 1.626 1.686 1.686 1.686 12,174 1.6856 3.01%
2025-05-20 0 1.710 1.710 1.800 1.710 1.750 3,000 5,210 1.7367 1.636 1.636 1.722 1.636 1.675 3,135 1.6618 0.00%
2025-05-19 0 1.710 1.710 1.750 1.710 1.750 3,000 5,210 1.7367 1.636 1.636 1.675 1.636 1.675 3,135 1.6618 -2.29%
2025-05-16 0 1.750 1.720 1.760 - - 0 0 - 1.675 1.646 1.684 - - 0 - 0.00%
2025-05-15 0 1.750 1.750 1.760 1.730 1.760 93,000 161,080 1.7320 1.675 1.675 1.684 1.655 1.684 97,190 1.6574 -0.57%
2025-05-14 0 1.760 1.760 1.800 1.720 1.760 41,000 71,650 1.7476 1.684 1.684 1.722 1.646 1.684 42,847 1.6722 0.00%
2025-05-13 0 1.760 1.720 1.760 - - 0 0 - 1.684 1.646 1.684 - - 0 - 0.00%
2025-05-12 0 1.760 1.720 1.790 - - 0 0 - 1.684 1.646 1.713 - - 0 - 0.00%
2025-05-09 0 1.760 1.710 1.760 1.770 1.770 20,000 35,400 1.7700 1.684 1.636 1.684 1.694 1.694 20,901 1.6937 2.92%
2025-05-08 0 1.710 1.710 1.780 1.710 1.710 10,000 17,100 1.7100 1.636 1.636 1.703 1.636 1.636 10,450 1.6363 0.00%
2025-05-07 0 1.710 1.710 1.780 1.710 1.710 9,000 15,390 1.7100 1.636 1.636 1.703 1.636 1.636 9,405 1.6363 2.40%
2025-05-06 0 1.670 1.670 1.740 - - 0 0 - 1.598 1.598 1.665 - - 0 - 0.00%
2025-05-02 0 1.670 1.630 1.750 1.670 1.670 1,000 1,670 1.6700 1.598 1.560 1.675 1.598 1.598 1,045 1.5980 0.00%
2025-04-30 0 1.670 1.670 1.750 - - 0 0 - 1.598 1.598 1.675 - - 0 - 1.21%
2025-04-29 0 1.650 1.650 1.750 1.650 1.660 32,814 54,318 1.6553 1.579 1.579 1.675 1.579 1.588 34,292 1.5840 -0.60%
2025-04-28 0 1.660 1.660 1.780 - - 0 0 - 1.588 1.588 1.703 - - 0 - 0.61%
2025-04-25 0 1.650 1.650 1.740 - - 0 0 - 1.579 1.579 1.665 - - 0 - 0.61%
2025-04-24 0 1.640 1.640 1.780 - - 0 0 - 1.569 1.569 1.703 - - 0 - 1.23%
2025-04-23 0 1.620 1.610 1.750 1.620 1.620 20,000 32,400 1.6200 1.550 1.541 1.675 1.550 1.550 20,901 1.5502 0.00%
2025-04-22 0 1.620 1.620 1.700 1.620 1.620 10,000 16,200 1.6200 1.550 1.550 1.627 1.550 1.550 10,450 1.5502 0.00%
2025-04-17 0 1.620 1.620 1.700 - - 0 0 - 1.550 1.550 1.627 - - 0 - 0.00%
2025-04-16 0 1.620 1.610 1.700 1.620 1.650 11,000 17,970 1.6336 1.550 1.541 1.627 1.550 1.579 11,496 1.5632 -2.41%
2025-04-15 0 1.660 1.660 1.700 1.610 1.660 3,000 4,930 1.6433 1.588 1.588 1.627 1.541 1.588 3,135 1.5725 0.00%
2025-04-14 0 1.660 1.610 1.660 - - 0 0 - 1.588 1.541 1.588 - - 0 - 0.00%
2025-04-11 0 1.660 1.610 1.660 1.660 1.660 102,000 169,320 1.6600 1.588 1.541 1.588 1.588 1.588 106,595 1.5884 1.84%
2025-04-10 0 1.630 1.630 1.700 - - 0 0 - 1.560 1.560 1.627 - - 0 - 0.62%
2025-04-09 0 1.620 1.610 1.670 - - 0 0 - 1.550 1.541 1.598 - - 0 - 0.00%
2025-04-08 0 1.620 1.620 1.690 1.610 1.640 46,000 74,930 1.6289 1.550 1.550 1.617 1.541 1.569 48,072 1.5587 -0.61%
2025-04-07 0 1.630 1.610 1.680 1.630 1.690 36,000 59,560 1.6544 1.560 1.541 1.608 1.560 1.617 37,622 1.5831 -5.23%
2025-04-03 0 1.720 1.690 1.730 1.720 1.720 7,000 12,040 1.7200 1.646 1.617 1.655 1.646 1.646 7,315 1.6459 1.78%
2025-04-02 0 1.690 1.690 1.780 - - 0 0 - 1.617 1.617 1.703 - - 0 - 0.00%
2025-04-01 0 1.690 1.690 1.790 - - 0 0 - 1.617 1.617 1.713 - - 0 - 0.00%
2025-03-31 0 1.690 1.690 1.800 1.660 1.690 38,000 63,650 1.6750 1.617 1.617 1.722 1.588 1.617 39,712 1.6028 0.00%
2025-03-28 0 1.690 1.690 1.780 - - 0 0 - 1.617 1.617 1.703 - - 0 - 0.00%
2025-03-27 0 1.690 1.690 1.780 1.690 1.690 10,000 16,900 1.6900 1.617 1.617 1.703 1.617 1.617 10,450 1.6171 0.00%
2025-03-26 0 1.690 1.650 1.780 - - 200 326 1.6300 1.617 1.579 1.703 - - 209 1.5597 0.00%
2025-03-25 0 1.690 1.690 1.770 1.680 1.690 11,000 18,580 1.6891 1.617 1.617 1.694 1.608 1.617 11,496 1.6163 0.60%
2025-03-24 0 1.680 1.680 1.800 1.680 1.700 50,000 84,200 1.6840 1.608 1.608 1.722 1.608 1.627 52,252 1.6114 -1.18%
2025-03-21 0 1.700 1.700 1.800 1.700 1.710 37,000 63,000 1.7027 1.627 1.627 1.722 1.627 1.636 38,667 1.6293 -0.58%
2025-03-20 0 1.710 1.710 1.800 1.710 1.750 15,000 25,930 1.7287 1.636 1.636 1.722 1.636 1.675 15,676 1.6541 -5.00%
2025-03-19 0 1.800 1.750 1.840 1.800 1.800 50,000 90,000 1.8000 1.722 1.675 1.761 1.722 1.722 52,252 1.7224 2.86%
2025-03-18 0 1.750 1.750 1.800 1.750 1.790 27,000 47,930 1.7752 1.675 1.675 1.722 1.675 1.713 28,216 1.6987 -0.57%
2025-03-17 0 1.760 1.720 1.800 1.760 1.760 2,000 3,520 1.7600 1.684 1.646 1.722 1.684 1.684 2,090 1.6841 -0.56%
2025-03-14 0 1.770 1.760 1.770 1.760 1.770 4,000 7,050 1.7625 1.694 1.684 1.694 1.684 1.694 4,180 1.6865 2.31%
2025-03-13 0 1.730 1.730 1.790 1.730 1.730 94,000 162,620 1.7300 1.655 1.655 1.713 1.655 1.655 98,235 1.6554 0.58%
2025-03-12 0 1.720 1.720 1.800 1.720 1.740 41,000 70,810 1.7271 1.646 1.646 1.722 1.646 1.665 42,847 1.6526 0.00%
2025-03-11 0 1.720 1.720 1.800 1.710 1.770 8,000 14,100 1.7625 1.646 1.646 1.722 1.636 1.694 8,360 1.6865 -3.37%
2025-03-10 0 1.780 1.710 1.780 - - 0 0 - 1.703 1.636 1.703 - - 0 - -0.56%
2025-03-07 0 1.790 1.720 1.900 - - 0 0 - 1.713 1.646 1.818 - - 0 - 0.00%
2025-03-06 0 1.790 1.710 1.790 1.700 1.790 114,000 195,740 1.7170 1.713 1.636 1.713 1.627 1.713 119,136 1.6430 4.68%
2025-03-05 0 1.710 1.710 1.770 1.710 1.790 47,000 83,250 1.7713 1.636 1.636 1.694 1.636 1.713 49,117 1.6949 0.59%
2025-03-04 0 1.700 1.680 1.700 1.700 1.720 79,000 134,700 1.7051 1.627 1.608 1.627 1.627 1.646 82,559 1.6316 0.00%
2025-03-03 0 1.700 1.700 1.720 1.680 1.720 21,000 36,000 1.7143 1.627 1.627 1.646 1.608 1.646 21,946 1.6404 0.00%
2025-02-28 0 1.700 1.700 1.720 - - 0 0 - 1.627 1.627 1.646 - - 0 - 0.00%
2025-02-27 0 1.700 1.690 1.770 1.690 1.700 30,000 50,900 1.6967 1.627 1.617 1.694 1.617 1.627 31,351 1.6235 0.59%
2025-02-26 0 1.690 1.680 1.780 1.680 1.700 92,082 156,315 1.6976 1.617 1.608 1.703 1.608 1.627 96,230 1.6244 -0.59%
2025-02-25 0 1.700 1.650 1.700 1.700 1.700 55,000 93,500 1.7000 1.627 1.579 1.627 1.627 1.627 57,478 1.6267 0.00%
2025-02-24 0 1.700 1.700 1.760 1.680 1.700 134,509 228,617 1.6996 1.627 1.627 1.684 1.608 1.627 140,569 1.6264 -4.49%
2025-02-21 0 1.780 1.700 1.780 1.780 1.780 2,000 3,560 1.7800 1.703 1.627 1.703 1.703 1.703 2,090 1.7033 4.71%
2025-02-20 0 1.700 1.700 1.790 1.700 1.720 27,000 45,960 1.7022 1.627 1.627 1.713 1.627 1.646 28,216 1.6288 0.00%
2025-02-19 0 1.700 1.710 1.790 1.700 1.700 17,328 29,444 1.6992 1.627 1.636 1.713 1.627 1.627 18,109 1.6260 -2.30%
2025-02-18 0 1.740 1.700 1.790 - - 0 0 - 1.665 1.627 1.713 - - 0 - 0.00%
2025-02-17 0 1.740 1.710 1.790 - - 0 0 - 1.665 1.636 1.713 - - 0 - 0.00%
2025-02-14 0 1.740 1.720 1.780 1.710 1.780 70,000 121,990 1.7427 1.665 1.646 1.703 1.636 1.703 73,153 1.6676 -2.79%
2025-02-13 0 1.790 1.700 1.790 1.700 1.800 34,000 60,250 1.7721 1.713 1.627 1.713 1.627 1.722 35,532 1.6957 8.48%
2025-02-12 0 1.650 1.650 1.780 1.650 1.650 2,000 3,300 1.6500 1.579 1.579 1.703 1.579 1.579 2,090 1.5789 0.00%
2025-02-11 0 1.650 1.650 1.790 - - 0 0 - 1.579 1.579 1.713 - - 0 - 0.00%
2025-02-10 0 1.650 1.650 1.800 - - 0 0 - 1.579 1.579 1.722 - - 0 - 0.00%
2025-02-07 0 1.650 1.650 1.780 1.650 1.680 26,000 43,200 1.6615 1.579 1.579 1.703 1.579 1.608 27,171 1.5899 -4.07%
2025-02-06 0 1.720 1.650 1.780 - - 0 0 - 1.646 1.579 1.703 - - 0 - 0.00%
2025-02-05 0 1.720 1.670 1.800 - - 0 0 - 1.646 1.598 1.722 - - 0 - 0.00%
2025-02-04 0 1.720 1.720 1.770 1.720 1.720 1,000 1,720 1.7200 1.646 1.646 1.694 1.646 1.646 1,045 1.6459 0.00%
2025-02-03 0 1.720 1.660 1.750 1.680 1.720 30,000 51,200 1.7067 1.646 1.588 1.675 1.608 1.646 31,351 1.6331 0.00%
2025-01-28 0 1.720 1.680 1.800 - - 0 0 - 1.646 1.608 1.722 - - 0 - 0.00%
2025-01-27 0 1.720 1.680 1.720 1.720 1.720 7,000 12,040 1.7200 1.646 1.608 1.646 1.646 1.646 7,315 1.6459 0.00%
2025-01-24 0 1.720 1.700 1.720 1.720 1.720 30,000 51,600 1.7200 1.646 1.627 1.646 1.646 1.646 31,351 1.6459 -1.15%
2025-01-23 0 1.740 1.690 1.880 1.740 1.740 6,000 10,440 1.7400 1.665 1.617 1.799 1.665 1.665 6,270 1.6650 0.58%
2025-01-22 0 1.730 1.730 1.850 1.720 1.820 15,000 26,110 1.7407 1.655 1.655 1.770 1.646 1.742 15,676 1.6656 -4.42%
2025-01-21 0 1.810 1.810 1.890 1.800 1.870 7,000 12,740 1.8200 1.732 1.732 1.809 1.722 1.789 7,315 1.7415 -3.72%
2025-01-20 0 1.880 1.870 1.880 1.840 1.980 71,250 132,782 1.8636 1.799 1.789 1.799 1.761 1.895 74,460 1.7833 7.43%
2025-01-17 0 1.750 1.730 1.790 1.730 1.790 29,000 50,650 1.7466 1.675 1.655 1.713 1.655 1.713 30,306 1.6713 1.74%
2025-01-16 0 1.720 1.710 1.720 1.730 1.800 17,000 29,710 1.7476 1.646 1.636 1.646 1.655 1.722 17,766 1.6723 -4.44%
2025-01-15 0 1.800 1.710 1.790 1.690 1.800 2,000 3,490 1.7450 1.722 1.636 1.713 1.617 1.722 2,090 1.6698 12.50%
2025-01-14 0 1.600 1.600 1.720 1.600 1.660 60,000 96,620 1.6103 1.531 1.531 1.646 1.531 1.588 62,703 1.5409 -3.03%
2025-01-13 0 1.650 1.640 1.720 - - 0 0 - 1.579 1.569 1.646 - - 0 - 0.00%
2025-01-10 0 1.650 1.650 1.720 - - 0 0 - 1.579 1.579 1.646 - - 0 - 0.00%
2025-01-09 0 1.650 1.650 1.720 - - 0 0 - 1.579 1.579 1.646 - - 0 - 0.00%
2025-01-08 0 1.650 1.650 1.720 - - 0 0 - 1.579 1.579 1.646 - - 0 - 0.00%
2025-01-07 0 1.650 1.650 1.720 1.650 1.680 83,000 137,980 1.6624 1.579 1.579 1.646 1.579 1.608 86,739 1.5907 -4.07%
2025-01-06 0 1.720 1.690 1.760 - - 0 0 - 1.646 1.617 1.684 - - 0 - 0.00%
2025-01-03 0 1.720 1.720 1.780 1.690 1.710 72,000 122,410 1.7001 1.646 1.646 1.703 1.617 1.636 75,244 1.6268 0.58%
2025-01-02 0 1.710 1.710 1.780 1.700 1.720 9,000 15,390 1.7100 1.636 1.636 1.703 1.627 1.646 9,405 1.6363 -4.47%
2024-12-31 0 1.790 1.720 1.840 - - 0 0 - 1.713 1.646 1.761 - - 0 - 0.00%
2024-12-30 0 1.790 1.730 1.850 1.790 1.790 1,000 1,790 1.7900 1.713 1.655 1.770 1.713 1.713 1,045 1.7128 3.47%
2024-12-27 0 1.730 1.720 1.790 - - 0 0 - 1.655 1.646 1.713 - - 0 - 0.00%
2024-12-24 0 1.730 1.730 1.790 1.710 1.730 64,000 110,510 1.7267 1.655 1.655 1.713 1.636 1.655 66,883 1.6523 0.58%
2024-12-23 0 1.720 1.720 1.790 1.720 1.730 3,372 5,794 1.7183 1.646 1.646 1.713 1.646 1.655 3,524 1.6442 -2.27%
2024-12-20 0 1.760 1.740 1.800 - - 0 0 - 1.684 1.665 1.722 - - 0 - 0.00%
2024-12-19 0 1.760 1.760 1.800 1.760 1.760 85,000 149,600 1.7600 1.684 1.684 1.722 1.684 1.684 88,829 1.6841 -2.22%
2024-12-18 0 1.800 1.760 1.850 - - 0 0 - 1.722 1.684 1.770 - - 0 - 0.00%
2024-12-17 0 1.800 1.780 1.860 - - 0 0 - 1.722 1.703 1.780 - - 0 - 0.00%
2024-12-16 0 1.800 1.730 1.800 1.800 1.800 20,000 36,000 1.8000 1.722 1.655 1.722 1.722 1.722 20,901 1.7224 -0.55%
2024-12-13 0 1.810 1.800 1.850 - - 0 0 - 1.732 1.722 1.770 - - 0 - 0.00%
2024-12-12 0 1.810 1.810 1.850 1.810 1.810 20,000 36,200 1.8100 1.732 1.732 1.770 1.732 1.732 20,901 1.7320 0.56%
2024-12-11 0 1.800 1.800 1.820 1.800 1.800 22,000 39,600 1.8000 1.722 1.722 1.742 1.722 1.722 22,991 1.7224 -2.17%
2024-12-10 0 1.840 1.770 1.830 1.710 1.840 23,000 40,300 1.7522 1.761 1.694 1.751 1.636 1.761 24,036 1.6766 -2.13%
2024-12-09 0 1.880 1.810 1.900 1.810 1.880 16,500 29,905 1.8124 1.799 1.732 1.818 1.732 1.799 17,243 1.7343 1.62%
2024-12-06 0 1.850 1.850 1.900 1.850 1.850 9,941 18,353 1.8462 1.770 1.770 1.818 1.770 1.770 10,389 1.7666 0.00%
2024-12-05 0 1.850 1.800 1.900 - - 0 0 - 1.770 1.722 1.818 - - 0 - 0.00%
2024-12-04 0 1.850 1.840 1.930 - - 0 0 - 1.770 1.761 1.847 - - 0 - 0.00%
2024-12-03 0 1.850 1.850 1.900 1.850 1.920 32,500 61,215 1.8835 1.770 1.770 1.818 1.770 1.837 33,964 1.8023 -1.07%
2024-12-02 0 1.870 1.850 1.920 - - 0 0 - 1.789 1.770 1.837 - - 0 - 0.00%
2024-11-29 0 1.870 1.850 1.980 - - 0 0 - 1.789 1.770 1.895 - - 0 - 1.08%
2024-11-28 0 1.850 1.820 2.070 1.800 1.850 24,000 43,300 1.8042 1.770 1.742 1.981 1.722 1.770 25,081 1.7264 1.65%
2024-11-27 0 1.820 1.820 1.860 - - 0 0 - 1.742 1.742 1.780 - - 0 - 0.00%
2024-11-26 0 1.820 1.810 1.840 - - 0 0 - 1.742 1.732 1.761 - - 0 - 0.00%
2024-11-25 0 1.820 1.810 1.850 1.810 1.810 2,015 3,646 1.8094 1.742 1.732 1.770 1.732 1.732 2,106 1.7314 -2.15%
2024-11-22 0 1.860 1.800 1.870 - - 0 0 - 1.780 1.722 1.789 - - 0 - 0.00%
2024-11-21 0 1.860 1.820 1.900 - - 0 0 - 1.780 1.742 1.818 - - 0 - 0.00%
2024-11-20 0 1.860 1.810 1.900 - - 0 0 - 1.780 1.732 1.818 - - 0 - 0.00%
2024-11-19 0 1.860 1.820 1.890 1.850 1.860 12,000 22,260 1.8550 1.780 1.742 1.809 1.770 1.780 12,541 1.7750 0.54%
2024-11-18 0 1.850 1.850 1.870 1.800 1.850 9,773 17,960 1.8377 1.770 1.770 1.789 1.722 1.770 10,213 1.7585 -0.54%
2024-11-15 0 1.860 1.860 1.950 1.850 1.930 20,000 37,290 1.8645 1.780 1.780 1.866 1.770 1.847 20,901 1.7841 1.64%
2024-11-14 0 1.830 1.820 1.910 1.820 1.820 1,000 1,820 1.8200 1.751 1.742 1.828 1.742 1.742 1,045 1.7415 -1.08%
2024-11-13 0 1.850 1.830 1.960 1.830 1.950 153,000 285,120 1.8635 1.770 1.751 1.876 1.751 1.866 159,893 1.7832 -6.09%
2024-11-12 0 1.970 1.960 2.020 1.960 2.000 21,000 41,540 1.9781 1.885 1.876 1.933 1.876 1.914 21,946 1.8928 -2.96%
2024-11-11 0 2.030 2.010 2.050 2.020 2.030 24,000 48,500 2.0208 1.942 1.923 1.962 1.933 1.942 25,081 1.9337 0.00%
2024-11-08 0 2.030 2.020 2.050 2.030 2.030 6,000 12,190 2.0317 1.942 1.933 1.962 1.942 1.942 6,270 1.9441 -0.49%
2024-11-07 0 2.040 2.030 2.050 - - 0 0 - 1.952 1.942 1.962 - - 0 - 0.00%
2024-11-06 0 2.040 2.020 2.090 - - 0 0 - 1.952 1.933 2.000 - - 0 - 0.00%
2024-11-05 0 2.040 2.020 2.090 2.040 2.040 8,000 16,320 2.0400 1.952 1.933 2.000 1.952 1.952 8,360 1.9521 0.00%
2024-11-04 0 2.040 2.040 2.090 2.040 2.040 4,300 8,763 2.0379 1.952 1.952 2.000 1.952 1.952 4,494 1.9501 -0.49%
2024-11-01 0 2.050 2.050 - 2.040 2.060 22,637 46,304 2.0455 1.962 1.962 - 1.952 1.971 23,657 1.9573 -2.38%
2024-10-31 0 2.100 2.020 - 2.000 2.100 18,700 38,389 2.0529 2.009 1.933 - 1.914 2.009 19,542 1.9644 1.94%
2024-10-30 0 2.060 2.050 - 2.050 2.060 26,000 53,440 2.0554 1.971 1.962 - 1.962 1.971 27,171 1.9668 -3.29%
2024-10-29 0 2.130 2.040 - - - 0 0 - 2.038 1.952 - - - 0 - 0.00%
2024-10-28 0 2.130 2.040 - - - 0 0 - 2.038 1.952 - - - 0 - 0.00%
2024-10-25 0 2.130 2.040 - - - 227 458 2.0176 2.038 1.952 - - - 237 1.9306 0.00%
2024-10-24 0 2.130 2.050 - - - 0 0 - 2.038 1.962 - - - 0 - 0.00%
2024-10-23 0 2.130 2.030 2.130 - - 330 663 2.0091 2.038 1.942 2.038 - - 345 1.9225 -0.47%
2024-10-22 0 2.140 2.020 - - - 0 0 - 2.048 1.933 - - - 0 - 0.00%
2024-10-21 0 2.140 2.020 - - - 0 0 - 2.048 1.933 - - - 0 - 0.00%
2024-10-18 0 2.140 2.020 2.140 2.100 2.150 14,001 29,451 2.1035 2.048 1.933 2.048 2.009 2.057 14,632 2.0128 4.39%
2024-10-17 0 2.050 2.020 2.100 2.050 2.050 10,000 20,500 2.0500 1.962 1.933 2.009 1.962 1.962 10,450 1.9616 -2.84%
2024-10-16 0 2.110 2.020 2.120 - - 0 0 - 2.019 1.933 2.029 - - 0 - 0.00%
2024-10-15 0 2.110 2.020 2.110 2.010 2.140 30,000 62,980 2.0993 2.019 1.933 2.019 1.923 2.048 31,351 2.0088 2.93%
2024-10-14 0 2.050 2.050 2.180 2.050 2.060 20,000 41,070 2.0535 1.962 1.962 2.086 1.962 1.971 20,901 1.9650 -0.97%
2024-10-10 0 2.070 2.060 2.250 2.070 2.250 18,000 40,320 2.2400 1.981 1.971 2.153 1.981 2.153 18,811 2.1434 -5.91%
2024-10-09 0 2.200 2.060 - - - 0 0 - 2.105 1.971 - - - 0 - 0.00%
2024-10-08 0 2.200 2.060 2.200 2.100 2.200 31,000 65,200 2.1032 2.105 1.971 2.105 2.009 2.105 32,397 2.0126 2.33%
2024-10-07 0 2.150 2.130 2.270 2.150 2.300 100,812 222,280 2.2049 2.057 2.038 2.172 2.057 2.201 105,354 2.1098 4.37%
2024-10-04 0 2.060 2.050 2.150 2.050 2.050 12,000 24,600 2.0500 1.971 1.962 2.057 1.962 1.962 12,541 1.9616 -3.29%
2024-10-03 0 2.130 2.090 2.210 2.130 2.130 10,000 21,300 2.1300 2.038 2.000 2.115 2.038 2.038 10,450 2.0382 0.00%
2024-10-02 0 2.130 2.040 2.180 - - 0 0 - 2.038 1.952 2.086 - - 0 - 0.00%
2024-09-30 0 2.130 2.000 2.140 2.130 2.140 2,000 4,270 2.1350 2.038 1.914 2.048 2.038 2.048 2,090 2.0430 4.93%
2024-09-27 0 2.030 2.030 2.100 2.010 2.100 41,529 84,852 2.0432 1.942 1.942 2.009 1.923 2.009 43,400 1.9551 0.50%
2024-09-26 0 2.020 2.020 2.100 - - 0 0 - 1.933 1.933 2.009 - - 0 - 0.00%
2024-09-25 0 2.020 2.000 2.100 2.020 2.030 14,000 28,320 2.0229 1.933 1.914 2.009 1.933 1.942 14,631 1.9357 -1.94%
2024-09-24 0 2.060 2.010 2.060 - - 0 0 - 1.971 1.923 1.971 - - 0 - 0.00%
2024-09-23 0 2.060 2.000 2.060 2.100 2.100 1,000 2,100 2.1000 1.971 1.914 1.971 2.009 2.009 1,045 2.0095 0.49%
2024-09-20 0 2.050 2.010 2.050 2.050 2.060 8,000 16,470 2.0588 1.962 1.923 1.962 1.962 1.971 8,360 1.9700 1.99%
2024-09-19 0 2.010 2.010 2.100 2.010 2.010 1,815 3,615 1.9917 1.923 1.923 2.009 1.923 1.923 1,897 1.9059 -3.83%
2024-09-17 0 2.090 2.010 2.090 2.100 2.100 1,000 2,100 2.1000 2.000 1.923 2.000 2.009 2.009 1,045 2.0095 3.47%
2024-09-16 0 2.020 1.990 2.030 1.980 2.030 8,000 16,140 2.0175 1.933 1.904 1.942 1.895 1.942 8,360 1.9305 0.00%
2024-09-13 0 2.020 2.000 2.030 2.020 2.030 48,000 97,010 2.0210 1.933 1.914 1.942 1.933 1.942 50,162 1.9339 -1.46%
2024-09-12 0 2.050 2.020 2.160 - - 0 0 - 1.962 1.933 2.067 - - 0 - 0.00%
2024-09-11 0 2.050 2.000 2.050 2.050 2.050 2,000 4,100 2.0500 1.962 1.914 1.962 1.962 1.962 2,090 1.9616 -0.49%
2024-09-10 0 2.060 2.030 2.160 - - 0 0 - 1.971 1.942 2.067 - - 0 - 0.00%
2024-09-09 0 2.100 2.020 2.100 - - 0 0 - 1.971 1.896 1.971 - - 0 - -0.47%
2024-09-05 0 2.110 2.110 2.160 2.040 2.110 2,000 4,150 2.0750 1.981 1.981 2.028 1.915 1.981 2,131 1.9477 0.48%
2024-09-04 0 2.100 2.060 2.100 2.100 2.110 2,000 4,210 2.1050 1.971 1.934 1.971 1.971 1.981 2,131 1.9759 -4.11%
2024-09-03 0 2.190 2.090 2.200 - - 0 0 - 2.056 1.962 2.065 - - 0 - 0.00%
2024-09-02 0 2.190 2.080 2.250 2.090 2.190 12,000 25,240 2.1033 2.056 1.952 2.112 1.962 2.056 12,784 1.9743 4.29%
2024-08-30 0 2.100 2.080 2.150 2.070 2.070 3,000 6,210 2.0700 1.971 1.952 2.018 1.943 1.943 3,196 1.9430 -0.47%
2024-08-29 0 2.110 2.050 2.160 - - 0 0 - 1.981 1.924 2.028 - - 0 - 0.00%
2024-08-28 0 2.110 2.080 2.120 2.080 2.100 11,000 23,000 2.0909 1.981 1.952 1.990 1.952 1.971 11,719 1.9627 -3.65%
2024-08-27 0 2.190 2.120 2.190 2.200 2.200 6,000 13,200 2.2000 2.056 1.990 2.056 2.065 2.065 6,392 2.0651 1.39%
2024-08-26 0 2.160 2.100 2.200 - - 0 0 - 2.028 1.971 2.065 - - 0 - 0.00%
2024-08-23 0 2.160 2.080 2.160 2.160 2.160 18,000 38,880 2.1600 2.028 1.952 2.028 2.028 2.028 19,176 2.0275 0.00%
2024-08-22 0 2.160 2.090 2.190 - - 0 0 - 2.028 1.962 2.056 - - 0 - 0.00%
2024-08-21 0 2.160 2.080 2.160 2.120 2.160 13,000 27,660 2.1277 2.028 1.952 2.028 1.990 2.028 13,849 1.9972 1.41%
2024-08-20 0 2.130 2.080 2.130 2.060 2.130 16,400 34,364 2.0954 1.999 1.952 1.999 1.934 1.999 17,472 1.9668 -2.74%
2024-08-19 0 2.190 2.110 2.210 - - 0 0 - 2.056 1.981 2.074 - - 0 - 0.00%
2024-08-16 0 2.190 2.130 2.210 2.100 2.190 3,720 7,960 2.1398 2.056 1.999 2.074 1.971 2.056 3,963 2.0085 0.46%
2024-08-15 0 2.180 2.110 2.210 2.090 2.180 5,079 10,871 2.1404 2.046 1.981 2.074 1.962 2.046 5,411 2.0091 0.00%
2024-08-14 0 2.180 2.090 2.200 - - 440 906 2.0591 2.046 1.962 2.065 - - 469 1.9328 0.00%
2024-08-13 0 2.180 2.090 2.210 - - 0 0 - 2.046 1.962 2.074 - - 0 - 0.00%
2024-08-12 0 2.180 2.090 2.200 - - 0 0 - 2.046 1.962 2.065 - - 0 - 0.00%
2024-08-09 0 2.180 2.090 2.210 - - 0 0 - 2.046 1.962 2.074 - - 0 - 0.00%
2024-08-08 0 2.180 2.090 2.210 - - 0 0 - 2.046 1.962 2.074 - - 0 - 0.00%
2024-08-07 0 2.180 2.100 2.180 - - 0 0 - 2.046 1.971 2.046 - - 0 - 0.00%
2024-08-06 0 2.180 2.100 2.210 - - 0 0 - 2.046 1.971 2.074 - - 0 - 0.00%
2024-08-05 0 2.180 2.100 2.180 - - 0 0 - 2.046 1.971 2.046 - - 0 - -1.36%
2024-08-02 0 2.210 2.100 2.210 - - 0 0 - 2.074 1.971 2.074 - - 0 - 0.00%
2024-08-01 0 2.210 2.100 2.210 - - 0 0 - 2.074 1.971 2.074 - - 0 - -0.45%
2024-07-31 0 2.220 2.100 2.220 - - 0 0 - 2.084 1.971 2.084 - - 0 - -0.45%
2024-07-30 0 2.230 2.100 2.230 - - 0 0 - 2.093 1.971 2.093 - - 0 - 0.00%
2024-07-29 0 2.230 2.090 2.230 - - 0 0 - 2.093 1.962 2.093 - - 0 - 0.00%
2024-07-26 0 2.230 2.150 2.230 - - 0 0 - 2.093 2.018 2.093 - - 0 - 0.00%
2024-07-25 0 2.230 2.150 2.230 - - 0 0 - 2.093 2.018 2.093 - - 0 - 0.00%
2024-07-24 0 2.230 2.160 2.230 - - 0 0 - 2.093 2.028 2.093 - - 0 - 0.00%
2024-07-23 0 2.230 2.150 2.230 - - 0 0 - 2.093 2.018 2.093 - - 0 - 0.00%
2024-07-22 0 2.230 2.180 2.400 2.100 2.230 38,302 82,905 2.1645 2.093 2.046 2.253 1.971 2.093 40,805 2.0317 2.29%
2024-07-19 0 2.180 2.100 2.180 2.080 2.180 21,000 44,780 2.1324 2.046 1.971 2.046 1.952 2.046 22,372 2.0016 -1.36%
2024-07-18 0 2.210 2.100 2.390 2.060 2.150 27,000 57,240 2.1200 2.074 1.971 2.243 1.934 2.018 28,764 1.9900 0.45%
2024-07-17 0 2.200 2.040 2.250 - - 0 0 - 2.065 1.915 2.112 - - 0 - 0.00%
2024-07-16 0 2.200 2.040 2.250 - - 0 0 - 2.065 1.915 2.112 - - 0 - 0.00%
2024-07-15 0 2.200 2.110 2.250 2.200 2.250 3,899 8,649 2.2183 2.065 1.981 2.112 2.065 2.112 4,154 2.0822 -2.22%
2024-07-12 0 2.250 2.070 2.250 - - 0 0 - 2.112 1.943 2.112 - - 0 - 0.00%
2024-07-11 0 2.250 2.060 2.250 - - 0 0 - 2.112 1.934 2.112 - - 0 - 0.00%
2024-07-10 0 2.250 2.040 2.250 - - 452 908 2.0088 2.112 1.915 2.112 - - 482 1.8856 0.00%
2024-07-09 0 2.250 2.040 2.250 - - 0 0 - 2.112 1.915 2.112 - - 0 - 0.00%
2024-07-08 0 2.250 2.010 2.250 - - 0 0 - 2.112 1.887 2.112 - - 0 - -0.44%
2024-07-05 0 2.260 2.050 2.260 2.260 2.260 5,000 11,300 2.2600 2.121 1.924 2.121 2.121 2.121 5,327 2.1214 5.61%
2024-07-04 0 2.140 2.010 2.260 - - 0 0 - 2.009 1.887 2.121 - - 0 - 0.00%
2024-07-03 0 2.140 2.130 2.260 - - 0 0 - 2.009 1.999 2.121 - - 0 - 0.00%
2024-07-02 0 2.140 2.020 2.260 - - 0 0 - 2.009 1.896 2.121 - - 0 - 0.00%
2024-06-28 0 2.140 2.020 2.220 2.030 2.140 44,000 90,450 2.0557 2.009 1.896 2.084 1.905 2.009 46,875 1.9296 0.47%
2024-06-27 0 2.130 2.050 2.130 - - 0 0 - 1.999 1.924 1.999 - - 0 - 0.00%
2024-06-26 0 2.130 2.050 2.160 - - 0 0 - 1.999 1.924 2.028 - - 0 - 0.00%
2024-06-25 0 2.130 2.060 2.160 - - 0 0 - 1.999 1.934 2.028 - - 0 - 0.00%
2024-06-24 0 2.130 2.050 2.160 - - 0 0 - 1.999 1.924 2.028 - - 0 - 0.00%
2024-06-21 0 2.130 2.040 2.160 - - 0 0 - 1.999 1.915 2.028 - - 0 - 0.00%
2024-06-20 0 2.130 2.040 2.150 - - 0 0 - 1.999 1.915 2.018 - - 0 - 0.00%
2024-06-19 0 2.130 2.040 2.130 2.130 2.130 10,000 21,300 2.1300 1.999 1.915 1.999 1.999 1.999 10,653 1.9994 0.95%
2024-06-18 0 2.110 2.110 2.140 2.110 2.110 9,075 19,143 2.1094 1.981 1.981 2.009 1.981 1.981 9,668 1.9800 -0.47%
2024-06-17 0 2.120 2.040 2.200 - - 0 0 - 1.990 1.915 2.065 - - 0 - 0.00%
2024-06-14 0 2.120 2.120 2.200 2.120 2.120 10,000 21,200 2.1200 1.990 1.990 2.065 1.990 1.990 10,653 1.9900 -0.93%
2024-06-13 0 2.140 2.140 2.280 2.140 2.140 1,577 3,351 2.1249 2.009 2.009 2.140 2.009 2.009 1,680 1.9946 0.00%
2024-06-12 0 2.140 2.140 2.260 - - 0 0 - 2.009 2.009 2.121 - - 0 - 0.47%
2024-06-11 0 2.130 2.130 2.280 2.130 2.130 8,000 17,040 2.1300 1.999 1.999 2.140 1.999 1.999 8,523 1.9994 -5.33%
2024-06-07 0 2.250 2.140 2.350 - - 0 0 - 2.112 2.009 2.206 - - 0 - 0.00%
2024-06-06 0 2.250 2.220 2.320 - - 0 0 - 2.112 2.084 2.178 - - 0 - 0.00%
2024-06-05 0 2.250 2.210 2.330 2.250 2.250 10,000 22,500 2.2500 2.112 2.074 2.187 2.112 2.112 10,653 2.1120 0.00%
2024-06-04 0 2.250 2.120 2.350 2.190 2.250 24,000 53,760 2.2400 2.112 1.990 2.206 2.056 2.112 25,568 2.1026 -2.17%
2024-06-03 0 2.300 2.090 2.300 2.300 2.300 12,000 27,600 2.3000 2.159 1.962 2.159 2.159 2.159 12,784 2.1589 1.32%
2024-05-31 0 2.270 2.110 2.270 2.270 2.270 17,000 38,590 2.2700 2.131 1.981 2.131 2.131 2.131 18,111 2.1308 5.58%
2024-05-30 0 2.150 2.090 2.350 - - 5,000 10,750 2.1500 2.018 1.962 2.206 - - 5,327 2.0181 0.00%
2024-05-29 0 2.150 2.110 2.150 - - 0 0 - 2.018 1.981 2.018 - - 0 - -3.15%
2024-05-28 0 2.220 2.160 2.350 2.090 2.190 30,000 64,810 2.1603 2.084 2.028 2.206 1.962 2.056 31,960 2.0278 -1.33%
2024-05-27 0 2.310 2.200 2.310 - - 0 0 - 2.112 2.011 2.112 - - 0 - 0.00%
2024-05-24 0 2.310 2.310 2.370 - - 0 0 - 2.112 2.112 2.167 - - 0 - 0.00%
2024-05-23 0 2.310 2.240 2.360 2.280 2.290 42,000 96,170 2.2898 2.112 2.048 2.158 2.085 2.094 45,938 2.0935 0.43%
2024-05-22 0 2.300 2.270 2.300 2.250 2.400 23,732 56,457 2.3789 2.103 2.075 2.103 2.057 2.194 25,957 2.1750 1.77%
2024-05-21 0 2.260 2.250 2.430 2.140 2.230 24,727 53,476 2.1627 2.066 2.057 2.222 1.957 2.039 27,045 1.9773 -1.74%
2024-05-20 0 2.300 2.170 2.440 - - 0 0 - 2.103 1.984 2.231 - - 0 - 0.00%
2024-05-17 0 2.300 2.160 2.300 2.300 2.300 20,692 47,473 2.2943 2.103 1.975 2.103 2.103 2.103 22,632 2.0976 0.88%
2024-05-16 0 2.280 2.210 2.280 2.210 2.280 66,000 148,400 2.2485 2.085 2.021 2.085 2.021 2.085 72,188 2.0558 7.55%
2024-05-14 0 2.120 2.120 2.180 2.120 2.120 20,000 42,400 2.1200 1.938 1.938 1.993 1.938 1.938 21,875 1.9383 0.00%
2024-05-13 0 2.120 2.100 2.160 2.120 2.120 19,000 40,280 2.1200 1.938 1.920 1.975 1.938 1.938 20,781 1.9383 0.00%
2024-05-10 0 2.120 2.070 2.130 2.000 2.120 84,100 176,197 2.0951 1.938 1.893 1.947 1.829 1.938 91,984 1.9155 0.95%
2024-05-09 0 2.100 2.000 2.120 2.100 2.100 30,000 63,000 2.1000 1.920 1.829 1.938 1.920 1.920 32,813 1.9200 0.00%
2024-05-08 0 2.100 2.030 2.120 2.100 2.100 37,000 77,700 2.1000 1.920 1.856 1.938 1.920 1.920 40,469 1.9200 0.00%
2024-05-07 0 2.100 2.100 2.120 2.100 2.100 30,000 63,000 2.1000 1.920 1.920 1.938 1.920 1.920 32,813 1.9200 0.48%
2024-05-06 0 2.090 1.970 2.090 2.090 2.100 63,000 132,190 2.0983 1.911 1.801 1.911 1.911 1.920 68,906 1.9184 0.00%
2024-05-03 0 2.090 2.050 2.100 2.090 2.100 85,000 177,990 2.0940 1.911 1.874 1.920 1.911 1.920 92,969 1.9145 4.50%
2024-05-02 0 2.000 2.000 2.020 1.960 2.000 41,225 81,742 1.9828 1.829 1.829 1.847 1.792 1.829 45,090 1.8129 -0.99%
2024-04-30 0 2.020 1.960 2.080 1.950 2.000 66,000 131,630 1.9944 1.847 1.792 1.902 1.783 1.829 72,188 1.8234 -1.94%
2024-04-29 0 2.060 2.020 2.080 2.030 2.100 165,000 344,230 2.0862 1.883 1.847 1.902 1.856 1.920 180,469 1.9074 3.00%
2024-04-26 0 2.000 1.980 2.000 2.000 2.000 131,000 262,000 2.0000 1.829 1.810 1.829 1.829 1.829 143,281 1.8286 0.50%
2024-04-25 0 1.990 1.990 2.000 1.990 1.990 9,000 17,910 1.9900 1.819 1.819 1.829 1.819 1.819 9,844 1.8194 -0.50%
2024-04-24 0 2.000 1.940 2.000 2.000 2.000 2,995 5,950 1.9866 1.829 1.774 1.829 1.829 1.829 3,276 1.8164 0.00%
2024-04-23 0 2.000 1.930 2.050 - - 163,000 326,000 2.0000 1.829 1.765 1.874 - - 178,281 1.8286 0.00%
2024-04-22 0 2.000 1.930 2.060 - - 0 0 - 1.829 1.765 1.883 - - 0 - 0.00%
2024-04-19 0 2.000 1.930 2.000 - - 0 0 - 1.829 1.765 1.829 - - 0 - 0.00%
2024-04-18 0 2.000 1.950 2.040 - - 0 0 - 1.829 1.783 1.865 - - 0 - 0.00%
2024-04-17 0 2.000 1.930 2.000 2.000 2.000 50,000 100,000 2.0000 1.829 1.765 1.829 1.829 1.829 54,688 1.8286 -0.50%
2024-04-16 0 2.010 1.930 2.040 - - 0 0 - 1.838 1.765 1.865 - - 0 - 0.00%
2024-04-15 0 2.010 1.960 2.010 - - 0 0 - 1.838 1.792 1.838 - - 0 - 0.00%
2024-04-12 0 2.010 2.010 2.040 1.950 2.020 51,093 102,746 2.0110 1.838 1.838 1.865 1.783 1.847 55,883 1.8386 1.01%
2024-04-11 0 1.990 1.980 2.040 1.960 1.980 30,000 59,110 1.9703 1.819 1.810 1.865 1.792 1.810 32,813 1.8014 1.02%
2024-04-10 0 1.970 1.970 2.040 1.960 2.040 127,000 251,050 1.9768 1.801 1.801 1.865 1.792 1.865 138,906 1.8073 -1.01%
2024-04-09 0 1.990 1.990 2.090 1.980 1.980 49,000 97,020 1.9800 1.819 1.819 1.911 1.810 1.810 53,594 1.8103 -0.50%
2024-04-08 0 2.000 2.000 2.090 2.000 2.000 23,000 46,000 2.0000 1.829 1.829 1.911 1.829 1.829 25,156 1.8286 -1.48%
2024-04-05 0 2.030 1.970 2.100 1.960 2.030 59,000 117,840 1.9973 1.856 1.801 1.920 1.792 1.856 64,531 1.8261 -0.49%
2024-04-03 0 2.040 2.010 2.060 2.000 2.100 53,500 107,600 2.0112 1.865 1.838 1.883 1.829 1.920 58,516 1.8388 0.99%
2024-04-02 0 2.020 2.020 2.070 2.020 2.060 81,000 164,640 2.0326 1.847 1.847 1.893 1.847 1.883 88,594 1.8584 -1.46%
2024-03-28 0 2.050 2.050 2.120 2.050 2.050 48,000 98,400 2.0500 1.874 1.874 1.938 1.874 1.874 52,500 1.8743 0.00%
2024-03-27 0 2.050 2.050 2.090 2.040 2.100 351,000 733,470 2.0897 1.874 1.874 1.911 1.865 1.920 383,907 1.9105 -2.38%
2024-03-26 0 2.100 2.050 2.100 2.100 2.160 55,000 116,340 2.1153 1.920 1.874 1.920 1.920 1.975 60,156 1.9340 -4.11%
2024-03-25 0 2.190 2.170 2.260 - - 0 0 - 2.002 1.984 2.066 - - 0 - 0.00%
2024-03-22 0 2.190 2.190 2.280 2.190 2.210 25,000 54,870 2.1948 2.002 2.002 2.085 2.002 2.021 27,344 2.0067 -7.98%
2024-03-21 0 2.380 2.210 2.380 2.120 2.460 22,000 50,200 2.2818 2.176 2.021 2.176 1.938 2.249 24,063 2.0862 4.85%
2024-03-20 0 2.270 2.140 2.270 2.270 2.270 2,000 4,540 2.2700 2.075 1.957 2.075 2.075 2.075 2,188 2.0754 5.58%
2024-03-19 0 2.150 2.160 2.340 2.140 2.140 2,168 4,632 2.1365 1.966 1.975 2.139 1.957 1.957 2,371 1.9534 0.00%
2024-03-18 0 2.150 2.160 2.240 2.140 2.200 46,000 99,440 2.1617 1.966 1.975 2.048 1.957 2.011 50,313 1.9764 -2.27%
2024-03-15 0 2.200 2.180 2.340 - - 0 0 - 2.011 1.993 2.139 - - 0 - 0.00%
2024-03-14 0 2.200 2.180 2.340 2.200 2.200 18,000 39,600 2.2000 2.011 1.993 2.139 2.011 2.011 19,688 2.0114 -1.79%
2024-03-13 0 2.240 2.240 2.330 2.240 2.240 33,000 73,920 2.2400 2.048 2.048 2.130 2.048 2.048 36,094 2.0480 -1.32%
2024-03-12 0 2.270 2.200 2.310 2.120 2.270 64,117 141,074 2.2003 2.075 2.011 2.112 1.938 2.075 70,128 2.0117 3.18%
2024-03-11 0 2.200 2.120 2.270 - - 0 0 - 2.011 1.938 2.075 - - 0 - 0.00%
2024-03-08 0 2.200 2.120 2.270 2.200 2.200 2,000 4,400 2.2000 2.011 1.938 2.075 2.011 2.011 2,188 2.0114 0.00%
2024-03-07 0 2.200 2.190 2.200 2.200 2.280 41,000 91,120 2.2224 2.011 2.002 2.011 2.011 2.085 44,844 2.0319 -2.22%
2024-03-06 0 2.250 2.200 2.240 - - 0 0 - 2.057 2.011 2.048 - - 0 - 0.00%
2024-03-05 0 2.250 2.200 2.250 2.220 2.260 11,000 24,640 2.2400 2.057 2.011 2.057 2.030 2.066 12,031 2.0480 -0.44%
2024-03-04 0 2.260 2.260 2.370 2.260 2.300 34,000 77,560 2.2812 2.066 2.066 2.167 2.066 2.103 37,188 2.0856 -8.50%
2024-03-01 0 2.470 2.260 2.470 2.250 2.470 9,000 21,520 2.3911 2.258 2.066 2.258 2.057 2.258 9,844 2.1862 8.81%
2024-02-29 0 2.270 2.240 2.550 2.210 2.270 15,000 33,800 2.2533 2.075 2.048 2.331 2.021 2.075 16,406 2.0602 -6.20%
2024-02-28 0 2.420 2.220 2.490 - - 0 0 - 2.213 2.030 2.277 - - 0 - 0.00%
2024-02-27 0 2.420 2.230 2.480 - - 0 0 - 2.213 2.039 2.267 - - 0 - 0.00%
2024-02-26 0 2.420 2.260 2.550 - - 0 0 - 2.213 2.066 2.331 - - 0 - 0.00%
2024-02-23 0 2.420 2.270 2.570 2.350 2.420 6,000 14,170 2.3617 2.213 2.075 2.350 2.149 2.213 6,563 2.1592 3.42%
2024-02-22 0 2.340 2.340 2.560 2.270 2.340 4,000 9,290 2.3225 2.139 2.139 2.341 2.075 2.139 4,375 2.1234 0.43%
2024-02-21 0 2.330 2.260 2.480 2.260 2.330 6,000 13,870 2.3117 2.130 2.066 2.267 2.066 2.130 6,563 2.1135 3.56%
2024-02-20 0 2.250 2.310 2.350 2.200 2.200 6,000 13,200 2.2000 2.057 2.112 2.149 2.011 2.011 6,563 2.0114 2.27%
2024-02-19 0 2.200 2.200 2.340 2.200 2.200 35,000 77,000 2.2000 2.011 2.011 2.139 2.011 2.011 38,281 2.0114 -2.22%
2024-02-16 0 2.250 2.250 2.340 2.250 2.250 7,000 15,750 2.2500 2.057 2.057 2.139 2.057 2.057 7,656 2.0571 -0.88%
2024-02-15 0 2.270 2.270 2.320 2.230 2.270 43,000 97,040 2.2567 2.075 2.075 2.121 2.039 2.075 47,031 2.0633 -6.20%
2024-02-14 0 2.420 2.140 2.570 - - 0 0 - 2.213 1.957 2.350 - - 0 - 0.00%
2024-02-09 0 2.420 2.250 2.420 2.470 2.470 18,000 44,460 2.4700 2.213 2.057 2.213 2.258 2.258 19,688 2.2583 4.31%
2024-02-08 0 2.320 2.320 2.510 2.310 2.350 31,000 72,260 2.3310 2.121 2.121 2.295 2.112 2.149 33,906 2.1312 5.94%
2024-02-07 0 2.190 2.180 2.350 2.180 2.190 44,000 96,040 2.1827 2.002 1.993 2.149 1.993 2.002 48,125 1.9956 0.46%
2024-02-06 0 2.180 2.180 2.360 2.180 2.180 40,000 87,200 2.1800 1.993 1.993 2.158 1.993 1.993 43,750 1.9931 0.46%
2024-02-05 0 2.170 2.160 2.400 2.120 2.170 775,117 1,666,245 2.1497 1.984 1.975 2.194 1.938 1.984 847,785 1.9654 -1.81%
2024-02-02 0 2.210 2.140 2.390 - - 0 0 - 2.021 1.957 2.185 - - 0 - 0.00%
2024-02-01 0 2.210 2.210 2.450 2.200 2.210 15,000 33,070 2.2047 2.021 2.021 2.240 2.011 2.021 16,406 2.0157 -3.91%
2024-01-31 0 2.300 2.300 2.360 2.300 2.300 41,000 94,300 2.3000 2.103 2.103 2.158 2.103 2.103 44,844 2.1029 0.00%
2024-01-30 0 2.300 2.300 2.340 2.300 2.340 36,000 83,640 2.3233 2.103 2.103 2.139 2.103 2.139 39,375 2.1242 0.00%
2024-01-29 0 2.300 2.260 2.330 - - 0 0 - 2.103 2.066 2.130 - - 0 - 0.00%
2024-01-26 0 2.300 2.300 2.440 2.300 2.300 20,000 46,000 2.3000 2.103 2.103 2.231 2.103 2.103 21,875 2.1029 0.00%
2024-01-25 0 2.300 2.280 2.300 2.300 2.550 223,000 515,010 2.3095 2.103 2.085 2.103 2.103 2.331 243,906 2.1115 -4.17%
2024-01-24 0 2.400 2.390 2.400 2.330 2.400 23,000 54,990 2.3909 2.194 2.185 2.194 2.130 2.194 25,156 2.1859 0.00%
2024-01-23 0 2.400 2.380 2.400 2.400 2.450 59,000 142,400 2.4136 2.194 2.176 2.194 2.194 2.240 64,531 2.2067 -2.83%
2024-01-22 0 2.470 2.470 2.550 2.470 2.520 55,500 137,940 2.4854 2.258 2.258 2.331 2.258 2.304 60,703 2.2724 -5.00%
2024-01-19 0 2.600 2.550 2.770 2.550 2.600 39,000 100,290 2.5715 2.377 2.331 2.533 2.331 2.377 42,656 2.3511 -0.38%
2024-01-18 0 2.610 2.610 2.690 2.610 2.700 87,000 229,410 2.6369 2.386 2.386 2.459 2.386 2.469 95,156 2.4109 -1.88%
2024-01-17 0 2.660 2.650 2.680 2.660 2.780 21,000 57,620 2.7438 2.432 2.423 2.450 2.432 2.542 22,969 2.5086 -1.48%
2024-01-16 0 2.700 2.680 2.760 - - 0 0 - 2.469 2.450 2.523 - - 0 - 0.00%
2024-01-15 0 2.700 2.650 2.780 - - 0 0 - 2.469 2.423 2.542 - - 0 - 0.00%
2024-01-12 0 2.700 2.680 2.750 - - 0 0 - 2.469 2.450 2.514 - - 0 - 0.00%
2024-01-11 0 2.700 2.690 2.750 - - 0 0 - 2.469 2.459 2.514 - - 0 - 0.00%
2024-01-10 0 2.700 2.680 2.770 2.700 2.800 36,000 99,300 2.7583 2.469 2.450 2.533 2.469 2.560 39,375 2.5219 0.00%
2024-01-09 0 2.700 2.700 2.800 2.700 2.700 13,000 35,100 2.7000 2.469 2.469 2.560 2.469 2.469 14,219 2.4686 0.00%
2024-01-08 0 2.700 2.700 2.820 2.700 2.850 27,000 75,490 2.7959 2.469 2.469 2.578 2.469 2.606 29,531 2.5563 0.00%
2024-01-05 0 2.700 2.670 2.850 2.700 2.700 4,000 10,800 2.7000 2.469 2.441 2.606 2.469 2.469 4,375 2.4686 0.00%
2024-01-04 0 2.700 2.700 2.850 2.700 2.710 45,500 122,925 2.7016 2.469 2.469 2.606 2.469 2.478 49,766 2.4701 -3.57%
2024-01-03 0 2.800 2.700 2.860 - - 0 0 - 2.560 2.469 2.615 - - 0 - 0.00%
2024-01-02 0 2.800 2.700 2.860 - - 0 0 - 2.560 2.469 2.615 - - 0 - 0.00%
2023-12-29 0 2.800 2.700 2.860 - - 0 0 - 2.560 2.469 2.615 - - 0 - 0.00%
2023-12-28 0 2.800 2.840 2.850 2.830 2.830 1,000 2,830 2.8300 2.560 2.597 2.606 2.587 2.587 1,094 2.5874 0.00%
2023-12-27 0 2.800 2.740 2.850 - - 0 0 - 2.560 2.505 2.606 - - 0 - 0.00%
2023-12-22 0 2.800 2.710 2.850 - - 0 0 - 2.560 2.478 2.606 - - 0 - 0.00%
2023-12-21 0 2.800 2.750 2.840 2.800 2.800 5,000 14,000 2.8000 2.560 2.514 2.597 2.560 2.560 5,469 2.5600 0.00%
2023-12-20 0 2.800 2.710 2.860 2.800 2.800 20,000 56,000 2.8000 2.560 2.478 2.615 2.560 2.560 21,875 2.5600 2.56%
2023-12-19 0 2.730 2.720 2.870 - - 0 0 - 2.496 2.487 2.624 - - 0 - 0.00%
2023-12-18 0 2.730 2.730 2.880 2.730 2.730 8,000 21,840 2.7300 2.496 2.496 2.633 2.496 2.496 8,750 2.4960 -2.50%
2023-12-15 0 2.800 2.750 2.990 - - 0 0 - 2.560 2.514 2.734 - - 0 - 0.00%
2023-12-14 0 2.800 2.750 2.850 2.750 2.800 30,000 83,050 2.7683 2.560 2.514 2.606 2.514 2.560 32,813 2.5310 1.82%
2023-12-13 0 2.750 2.730 2.840 - - 0 0 - 2.514 2.496 2.597 - - 0 - 0.00%
2023-12-12 0 2.750 2.750 2.840 2.730 2.740 6,000 16,390 2.7317 2.514 2.514 2.597 2.496 2.505 6,563 2.4975 0.73%
2023-12-11 0 2.730 2.730 2.840 - - 0 0 - 2.496 2.496 2.597 - - 0 - 0.00%
2023-12-08 0 2.730 2.730 2.840 - - 0 0 - 2.496 2.496 2.597 - - 0 - 0.37%
2023-12-07 0 2.720 2.730 2.850 2.710 2.710 2,000 5,420 2.7100 2.487 2.496 2.606 2.478 2.478 2,188 2.4777 -1.09%
2023-12-06 0 2.750 2.750 2.850 2.750 2.870 42,663 118,893 2.7868 2.514 2.514 2.606 2.514 2.624 46,663 2.5479 -1.43%
2023-12-05 0 2.790 2.790 2.870 2.790 2.790 1,237 3,441 2.7817 2.551 2.551 2.624 2.551 2.551 1,353 2.5433 -3.79%
2023-12-04 0 2.900 2.800 2.900 - - 0 0 - 2.651 2.560 2.651 - - 0 - 0.00%
2023-12-01 0 2.900 2.820 2.900 - - 0 0 - 2.651 2.578 2.651 - - 0 - 0.00%
2023-11-30 0 2.900 2.750 2.900 2.870 2.900 31,000 89,710 2.8939 2.651 2.514 2.651 2.624 2.651 33,906 2.6458 -1.02%
2023-11-29 0 2.930 2.890 2.950 - - 0 0 - 2.679 2.642 2.697 - - 0 - 0.00%
2023-11-28 0 2.930 2.870 2.940 - - 0 0 - 2.679 2.624 2.688 - - 0 - 0.00%
2023-11-27 0 2.930 2.870 2.940 - - 0 0 - 2.679 2.624 2.688 - - 0 - 0.00%
2023-11-24 0 2.930 2.870 2.950 - - 0 0 - 2.679 2.624 2.697 - - 0 - 0.00%
2023-11-23 0 2.930 2.870 2.930 2.860 2.950 3,704 10,738 2.8990 2.679 2.624 2.679 2.615 2.697 4,051 2.6505 1.38%
2023-11-22 0 2.890 2.860 2.950 - - 0 0 - 2.642 2.615 2.697 - - 0 - 0.00%
2023-11-21 0 2.890 2.860 2.950 - - 0 0 - 2.642 2.615 2.697 - - 0 - 0.00%
2023-11-20 0 2.890 2.870 2.940 2.890 2.890 1,910 5,492 2.8754 2.642 2.624 2.688 2.642 2.642 2,089 2.6289 -2.03%
2023-11-17 0 2.950 2.890 2.990 - - 0 0 - 2.697 2.642 2.734 - - 0 - 0.00%
2023-11-16 0 2.950 2.890 2.990 - - 0 0 - 2.697 2.642 2.734 - - 0 - 0.00%
2023-11-15 0 2.950 2.900 2.990 - - 0 0 - 2.697 2.651 2.734 - - 0 - 0.00%
2023-11-14 0 2.950 2.890 2.990 2.890 2.950 13,000 37,740 2.9031 2.697 2.642 2.734 2.642 2.697 14,219 2.6542 0.00%
2023-11-13 0 2.950 2.920 2.990 - - 0 0 - 2.697 2.670 2.734 - - 0 - 0.00%
2023-11-10 0 2.950 2.920 2.990 - - 0 0 - 2.697 2.670 2.734 - - 0 - 0.00%
2023-11-09 0 2.950 2.920 2.980 2.950 2.950 20,117 59,336 2.9495 2.697 2.670 2.725 2.697 2.697 22,003 2.6967 -0.34%
2023-11-08 0 2.960 2.920 2.990 - - 0 0 - 2.706 2.670 2.734 - - 0 - 0.00%
2023-11-07 0 2.960 2.920 2.990 - - 0 0 - 2.706 2.670 2.734 - - 0 - 0.00%
2023-11-06 0 2.960 2.920 2.990 2.960 2.960 2,000 5,920 2.9600 2.706 2.670 2.734 2.706 2.706 2,188 2.7063 1.72%
2023-11-03 0 2.910 2.900 2.960 - - 0 0 - 2.661 2.651 2.706 - - 0 - 0.00%
2023-11-02 0 2.910 2.900 2.950 - - 0 0 - 2.661 2.651 2.697 - - 0 - 0.00%
2023-11-01 0 2.910 2.900 2.960 - - 0 0 - 2.661 2.651 2.706 - - 0 - 0.00%
2023-10-31 0 2.910 2.900 2.960 - - 0 0 - 2.661 2.651 2.706 - - 0 - 0.34%
2023-10-30 0 2.900 2.900 2.960 2.900 2.900 1,000 2,900 2.9000 2.651 2.651 2.706 2.651 2.651 1,094 2.6514 -0.34%
2023-10-27 0 2.910 2.900 2.960 2.890 2.890 3,404 9,817 2.8840 2.661 2.651 2.706 2.642 2.642 3,723 2.6368 -2.68%
2023-10-26 0 2.990 2.880 2.990 2.950 2.990 11,000 32,670 2.9700 2.734 2.633 2.734 2.697 2.734 12,031 2.7154 0.34%
2023-10-25 0 2.980 2.880 2.980 2.920 2.990 29,000 86,360 2.9779 2.725 2.633 2.725 2.670 2.734 31,719 2.7227 2.05%
2023-10-24 0 2.920 2.880 2.990 2.880 2.930 42,605 123,128 2.8900 2.670 2.633 2.734 2.633 2.679 46,599 2.6423 0.34%
2023-10-20 0 2.910 2.880 2.910 - - 0 0 - 2.661 2.633 2.661 - - 0 - 0.00%
2023-10-19 0 2.910 2.910 2.920 2.900 2.920 11,000 32,090 2.9173 2.661 2.661 2.670 2.651 2.670 12,031 2.6672 -1.02%
2023-10-18 0 2.940 2.940 2.990 2.890 2.890 4,000 11,560 2.8900 2.688 2.688 2.734 2.642 2.642 4,375 2.6423 0.34%
2023-10-17 0 2.930 2.930 2.990 2.900 2.900 30,000 87,000 2.9000 2.679 2.679 2.734 2.651 2.651 32,813 2.6514 0.34%
2023-10-16 0 2.920 2.910 2.990 2.890 2.920 9,000 26,160 2.9067 2.670 2.661 2.734 2.642 2.670 9,844 2.6575 0.34%
2023-10-13 0 2.910 2.900 2.990 2.900 2.900 5,000 14,500 2.9000 2.661 2.651 2.734 2.651 2.651 5,469 2.6514 0.00%
2023-10-12 0 2.910 2.910 2.990 2.910 2.940 4,000 11,670 2.9175 2.661 2.661 2.734 2.661 2.688 4,375 2.6674 -0.34%
2023-10-11 0 2.920 2.900 3.000 2.900 2.900 1,000 2,900 2.9000 2.670 2.651 2.743 2.651 2.651 1,094 2.6514 -1.02%
2023-10-10 0 2.950 2.950 2.990 2.930 2.970 22,000 64,700 2.9409 2.697 2.697 2.734 2.679 2.715 24,063 2.6888 -0.67%
2023-10-09 0 2.970 2.930 2.970 - - 0 0 - 2.715 2.679 2.715 - - 0 - 0.00%
2023-10-06 0 2.970 2.940 2.990 - - 0 0 - 2.715 2.688 2.734 - - 0 - 0.00%
2023-10-05 0 2.970 2.910 2.990 - - 0 0 - 2.715 2.661 2.734 - - 0 - 0.34%
2023-10-04 0 2.960 2.920 2.990 2.910 2.960 10,000 29,510 2.9510 2.706 2.670 2.734 2.661 2.706 10,938 2.6981 1.37%
2023-10-03 0 2.920 2.920 2.950 2.920 2.960 54,000 158,200 2.9296 2.670 2.670 2.697 2.670 2.706 59,063 2.6785 -2.34%
2023-09-29 0 2.990 2.940 3.000 2.990 2.990 10,000 29,900 2.9900 2.734 2.688 2.743 2.734 2.734 10,938 2.7337 2.75%
2023-09-28 0 2.910 2.910 2.930 2.910 2.940 4,000 11,730 2.9325 2.661 2.661 2.679 2.661 2.688 4,375 2.6811 -1.69%
2023-09-27 0 2.960 2.960 3.000 - - 0 0 - 2.706 2.706 2.743 - - 0 - 0.00%
2023-09-26 0 2.960 2.920 3.000 2.940 2.980 23,000 67,940 2.9539 2.706 2.670 2.743 2.688 2.725 25,156 2.7007 0.34%
2023-09-25 0 2.950 2.930 2.950 2.910 2.990 1,512,507 4,432,260 2.9304 2.697 2.679 2.697 2.661 2.734 1,654,306 2.6792 -0.34%
2023-09-22 0 2.960 2.960 3.000 2.950 3.000 12,000 35,900 2.9917 2.706 2.706 2.743 2.697 2.743 13,125 2.7352 -0.67%
2023-09-21 0 2.980 2.950 2.980 - - 0 0 - 2.725 2.697 2.725 - - 0 - 0.00%
2023-09-20 0 2.980 2.930 3.120 - - 0 0 - 2.725 2.679 2.853 - - 0 - 0.00%
2023-09-19 0 2.980 2.980 3.250 2.980 3.060 22,000 66,880 3.0400 2.725 2.725 2.971 2.725 2.798 24,063 2.7794 -0.67%
2023-09-18 0 3.000 2.980 3.190 3.000 3.060 47,000 142,710 3.0364 2.743 2.725 2.917 2.743 2.798 51,406 2.7761 -1.96%
2023-09-15 0 3.060 3.060 3.120 3.030 3.030 3,000 9,310 3.1033 2.798 2.798 2.853 2.770 2.770 3,281 2.8373 -0.65%
2023-09-14 0 3.080 3.060 3.140 - - 0 0 - 2.816 2.798 2.871 - - 0 - 0.00%
2023-09-13 0 3.080 3.060 3.140 - - 0 0 - 2.816 2.798 2.871 - - 0 - 0.00%
2023-09-12 0 3.080 3.080 3.140 3.080 3.100 31,382 97,241 3.0986 2.816 2.816 2.871 2.816 2.834 34,324 2.8330 -0.00%
2023-09-11 0 3.140 3.130 3.140 3.130 3.140 102,000 320,140 3.1386 2.816 2.807 2.816 2.807 2.816 113,736 2.8148 -2.18%
2023-09-07 0 3.210 3.180 3.210 3.210 3.210 7,000 22,470 3.2100 2.879 2.852 2.879 2.879 2.879 7,805 2.8788 0.31%
2023-09-06 0 3.200 3.200 3.210 3.200 3.200 15,000 48,000 3.2000 2.870 2.870 2.879 2.870 2.870 16,726 2.8698 0.00%
2023-09-05 0 3.200 3.180 3.200 3.210 3.210 1,000 3,210 3.2100 2.870 2.852 2.870 2.879 2.879 1,115 2.8788 -0.31%
2023-09-04 0 3.210 3.190 3.210 3.210 3.210 58,000 186,180 3.2100 2.879 2.861 2.879 2.879 2.879 64,673 2.8788 -1.53%
2023-08-31 0 3.260 3.230 3.280 3.260 3.260 2,000 6,520 3.2600 2.924 2.897 2.942 2.924 2.924 2,230 2.9236 0.31%
2023-08-30 0 3.250 3.230 3.280 - - 0 0 - 2.915 2.897 2.942 - - 0 - 0.00%
2023-08-29 0 3.250 3.240 3.280 3.230 3.280 14,815 48,198 3.2533 2.915 2.906 2.942 2.897 2.942 16,520 2.9176 -0.91%
2023-08-28 0 3.280 3.260 3.280 3.280 3.280 91,000 298,480 3.2800 2.942 2.924 2.942 2.942 2.942 101,470 2.9416 -0.91%
2023-08-25 0 3.310 3.300 3.370 3.310 3.310 30,000 99,300 3.3100 2.968 2.959 3.022 2.968 2.968 33,452 2.9685 -1.78%
2023-08-24 0 3.370 3.300 3.380 - - 3,000 10,140 3.3800 3.022 2.959 3.031 - - 3,345 3.0312 0.00%
2023-08-23 0 3.370 3.300 3.370 3.370 3.370 17,000 57,290 3.3700 3.022 2.959 3.022 3.022 3.022 18,956 3.0223 0.00%
2023-08-22 0 3.370 3.300 3.370 3.360 3.370 8,000 26,950 3.3688 3.022 2.959 3.022 3.013 3.022 8,920 3.0211 1.20%
2023-08-21 0 3.330 3.280 3.330 3.300 3.350 33,000 109,960 3.3321 2.986 2.942 2.986 2.959 3.004 36,797 2.9883 -1.48%
2023-08-18 0 3.380 3.370 3.380 3.360 3.410 31,000 105,000 3.3871 3.031 3.022 3.031 3.013 3.058 34,567 3.0376 -2.31%
2023-08-17 0 3.460 3.410 3.590 - - 0 0 - 3.103 3.058 3.220 - - 0 - 0.00%
2023-08-16 0 3.460 3.440 3.590 - - 0 0 - 3.103 3.085 3.220 - - 0 - 0.00%
2023-08-15 0 3.460 3.450 3.590 3.460 3.460 13,000 44,980 3.4600 3.103 3.094 3.220 3.103 3.103 14,496 3.1030 -0.57%
2023-08-14 0 3.480 3.480 3.590 3.440 3.470 2,117 7,306 3.4511 3.121 3.121 3.220 3.085 3.112 2,361 3.0950 -1.97%
2023-08-11 0 3.550 3.500 3.590 - - 0 0 - 3.184 3.139 3.220 - - 0 - 0.00%
2023-08-10 0 3.550 3.440 3.590 - - 0 0 - 3.184 3.085 3.220 - - 0 - 0.00%
2023-08-09 0 3.550 3.520 3.590 3.520 3.520 11,000 38,930 3.5391 3.184 3.157 3.220 3.157 3.157 12,266 3.1739 -1.11%
2023-08-08 0 3.590 3.450 3.590 3.570 3.590 12,724 45,519 3.5774 3.220 3.094 3.220 3.202 3.220 14,188 3.2083 0.00%
2023-08-07 0 3.590 3.500 3.590 3.590 3.590 4,000 14,360 3.5900 3.220 3.139 3.220 3.220 3.220 4,460 3.2196 0.56%
2023-08-04 0 3.570 3.510 3.590 3.520 3.590 69,000 247,370 3.5851 3.202 3.148 3.220 3.157 3.220 76,939 3.2151 2.59%
2023-08-03 0 3.480 3.410 3.480 3.410 3.410 6,000 20,480 3.4133 3.121 3.058 3.121 3.058 3.058 6,690 3.0611 -0.57%
2023-08-02 0 3.500 3.400 3.500 3.300 3.600 144,000 499,020 3.4654 3.139 3.049 3.139 2.959 3.229 160,568 3.1078 -0.85%
2023-08-01 0 3.530 3.530 3.600 3.510 3.510 1,387 4,849 3.4960 3.166 3.166 3.229 3.148 3.148 1,547 3.1353 -1.67%
2023-07-31 0 3.590 3.550 3.600 3.570 3.790 488,117 1,761,496 3.6088 3.220 3.184 3.229 3.202 3.399 544,279 3.2364 -1.64%
2023-07-28 0 3.650 3.650 3.770 3.590 3.650 63,000 228,120 3.6210 3.273 3.273 3.381 3.220 3.273 70,249 3.2473 0.27%
2023-07-27 0 3.640 3.650 3.780 - - 0 0 - 3.264 3.273 3.390 - - 0 - 0.00%
2023-07-26 0 3.640 3.650 3.780 - - 0 0 - 3.264 3.273 3.390 - - 0 - 0.00%
2023-07-25 0 3.640 3.620 3.770 - - 0 0 - 3.264 3.246 3.381 - - 0 - 0.00%
2023-07-24 0 3.640 3.600 3.760 - - 0 0 - 3.264 3.229 3.372 - - 0 - 0.00%
2023-07-21 0 3.640 3.600 3.760 - - 0 0 - 3.264 3.229 3.372 - - 0 - 0.00%
2023-07-20 0 3.640 3.590 3.790 - - 0 0 - 3.264 3.220 3.399 - - 0 - 0.00%
2023-07-19 0 3.640 3.600 3.790 - - 0 0 - 3.264 3.229 3.399 - - 0 - 0.00%
2023-07-18 0 3.640 3.640 3.790 3.640 3.640 5,000 18,200 3.6400 3.264 3.264 3.399 3.264 3.264 5,575 3.2644 1.11%
2023-07-14 0 3.600 3.600 3.790 - - 0 0 - 3.229 3.229 3.399 - - 0 - 0.00%
2023-07-13 0 3.600 3.600 3.780 3.600 3.600 2,000 7,200 3.6000 3.229 3.229 3.390 3.229 3.229 2,230 3.2285 0.00%
2023-07-12 0 3.600 3.600 3.760 3.600 3.600 8,000 28,800 3.6000 3.229 3.229 3.372 3.229 3.229 8,920 3.2285 -0.83%
2023-07-11 0 3.630 3.630 3.780 3.610 3.610 1,800 6,450 3.5833 3.255 3.255 3.390 3.237 3.237 2,007 3.2136 0.28%
2023-07-10 0 3.620 3.610 3.780 3.610 3.620 8,000 28,890 3.6113 3.246 3.237 3.390 3.237 3.246 8,920 3.2386 -4.49%
2023-07-07 0 3.790 3.640 3.800 - - 0 0 - 3.399 3.264 3.408 - - 0 - 0.00%
2023-07-06 0 3.790 3.580 3.800 - - 0 0 - 3.399 3.211 3.408 - - 0 - 0.00%
2023-07-05 0 3.790 3.600 3.800 - - 0 0 - 3.399 3.229 3.408 - - 0 - 0.00%
2023-07-04 0 3.790 3.600 3.800 - - 0 0 - 3.399 3.229 3.408 - - 0 - 0.00%
2023-07-03 0 3.790 3.580 3.800 - - 0 0 - 3.399 3.211 3.408 - - 0 - 0.00%
2023-06-30 0 3.790 3.630 3.790 - - 0 0 - 3.399 3.255 3.399 - - 0 - 0.00%
2023-06-29 0 3.790 3.640 3.790 3.630 3.800 58,014 219,430 3.7824 3.399 3.264 3.399 3.255 3.408 64,689 3.3921 -0.26%
2023-06-28 0 3.800 3.620 3.800 3.790 3.800 40,000 151,960 3.7990 3.408 3.246 3.408 3.399 3.408 44,602 3.4070 3.83%
2023-06-27 0 3.660 3.580 3.660 3.630 3.660 78,333 285,792 3.6484 3.282 3.211 3.282 3.255 3.282 87,346 3.2720 0.83%
2023-06-26 0 3.630 3.630 3.800 3.630 3.630 4,000 14,520 3.6300 3.255 3.255 3.408 3.255 3.255 4,460 3.2554 0.00%
2023-06-23 0 3.630 3.630 3.770 3.630 3.630 5,000 18,150 3.6300 3.255 3.255 3.381 3.255 3.255 5,575 3.2554 -1.36%
2023-06-21 0 3.680 3.650 3.790 3.650 3.700 9,000 33,020 3.6689 3.300 3.273 3.399 3.273 3.318 10,036 3.2903 -2.90%
2023-06-20 0 3.790 3.640 3.790 3.790 3.790 7,000 26,530 3.7900 3.399 3.264 3.399 3.399 3.399 7,805 3.3989 0.00%
2023-06-19 0 3.790 3.630 3.790 3.560 3.790 13,000 48,560 3.7354 3.399 3.255 3.399 3.193 3.399 14,496 3.3499 1.07%
2023-06-16 0 3.750 3.580 3.750 3.800 3.800 3,000 11,400 3.8000 3.363 3.211 3.363 3.408 3.408 3,345 3.4079 -0.27%
2023-06-15 0 3.760 3.670 3.800 3.670 3.760 21,337 79,698 3.7352 3.372 3.291 3.408 3.291 3.372 23,792 3.3498 0.27%
2023-06-14 0 3.750 3.680 3.750 3.680 3.760 25,850 96,894 3.7483 3.363 3.300 3.363 3.300 3.372 28,824 3.3615 1.35%
2023-06-13 0 3.700 3.550 3.700 3.530 3.700 39,250 139,902 3.5644 3.318 3.184 3.318 3.166 3.318 43,766 3.1966 -2.37%
2023-06-12 0 3.790 3.530 3.790 3.800 3.800 5,000 19,000 3.8000 3.399 3.166 3.399 3.408 3.408 5,575 3.4079 2.43%
2023-06-09 0 3.700 3.530 3.750 3.700 3.700 1,000 3,700 3.7000 3.318 3.166 3.363 3.318 3.318 1,115 3.3182 2.49%
2023-06-08 0 3.610 3.520 3.700 - - 0 0 - 3.237 3.157 3.318 - - 0 - 0.00%
2023-06-07 0 3.610 3.520 3.700 - - 0 0 - 3.237 3.157 3.318 - - 0 - 0.00%
2023-06-06 0 3.610 3.560 3.700 - - 0 0 - 3.237 3.193 3.318 - - 0 - 0.00%
2023-06-05 0 3.610 3.550 3.700 - - 0 0 - 3.237 3.184 3.318 - - 0 - 0.00%
2023-06-02 0 3.610 3.610 3.700 - - 0 0 - 3.237 3.237 3.318 - - 0 - 2.56%
2023-06-01 0 3.520 3.480 3.600 3.460 3.470 18,000 62,310 3.4617 3.157 3.121 3.229 3.103 3.112 20,071 3.1045 0.28%
2023-05-31 0 3.510 3.510 3.560 3.510 3.560 9,000 31,990 3.5544 3.148 3.148 3.193 3.148 3.193 10,036 3.1877 -2.23%
2023-05-30 0 3.590 3.590 3.700 3.530 3.600 32,000 114,830 3.5884 3.220 3.220 3.318 3.166 3.229 35,682 3.2182 -3.49%
2023-05-29 0 3.720 3.640 3.720 - - 0 0 - 3.336 3.264 3.336 - - 0 - 0.00%
2023-05-25 0 3.720 3.610 3.720 - - 0 0 - 3.336 3.237 3.336 - - 0 - 0.00%
2023-05-24 0 3.720 3.600 3.770 - - 0 0 - 3.336 3.229 3.381 - - 0 - 0.00%
2023-05-23 0 3.780 3.610 3.780 - - 0 0 - 3.336 3.186 3.336 - - 0 - -0.26%
2023-05-22 0 3.790 3.610 3.790 3.570 3.800 101,000 382,250 3.7847 3.345 3.186 3.345 3.151 3.354 114,437 3.3403 2.71%
2023-05-19 0 3.690 3.570 3.690 - - 0 0 - 3.257 3.151 3.257 - - 0 - -0.27%
2023-05-18 0 3.700 3.580 3.750 - - 0 0 - 3.266 3.160 3.310 - - 0 - 0.00%
2023-05-17 0 3.700 3.700 3.790 - - 0 0 - 3.266 3.266 3.345 - - 0 - 0.27%
2023-05-16 0 3.690 3.640 3.690 3.640 3.700 34,308 125,798 3.6667 3.257 3.213 3.257 3.213 3.266 38,872 3.2362 0.00%
2023-05-15 0 3.690 3.650 3.800 - - 0 0 - 3.257 3.221 3.354 - - 0 - 0.00%
2023-05-12 0 3.690 3.650 3.790 3.690 3.690 1,000 3,690 3.6900 3.257 3.221 3.345 3.257 3.257 1,133 3.2567 0.54%
2023-05-11 0 3.670 3.650 3.690 3.520 3.610 20,000 71,970 3.5985 3.239 3.221 3.257 3.107 3.186 22,661 3.1760 -1.34%
2023-05-10 0 3.720 3.650 3.730 - - 0 0 - 3.283 3.221 3.292 - - 0 - 0.00%
2023-05-09 0 3.720 3.650 3.720 3.740 3.740 10,000 37,400 3.7400 3.283 3.221 3.283 3.301 3.301 11,330 3.3008 0.81%
2023-05-08 0 3.690 3.650 3.750 - - 0 0 - 3.257 3.221 3.310 - - 0 - 0.00%
2023-05-05 0 3.690 3.660 3.770 - - 850 3,024 3.5576 3.257 3.230 3.327 - - 963 3.1399 1.10%
2023-05-04 0 3.650 3.650 3.780 3.650 3.650 176,000 642,400 3.6500 3.221 3.221 3.336 3.221 3.221 199,416 3.2214 0.00%
2023-05-03 0 3.650 3.600 3.700 - - 0 0 - 3.221 3.177 3.266 - - 0 - 0.00%
2023-05-02 0 3.650 3.640 3.690 3.650 3.650 15,000 54,750 3.6500 3.221 3.213 3.257 3.221 3.221 16,996 3.2214 -1.08%
2023-04-28 0 3.690 3.650 3.690 3.690 3.690 6,000 22,140 3.6900 3.257 3.221 3.257 3.257 3.257 6,798 3.2567 0.00%
2023-04-27 0 3.690 3.650 3.690 3.610 3.690 91,000 333,710 3.6671 3.257 3.221 3.257 3.186 3.257 103,107 3.2365 0.00%
2023-04-26 0 3.690 3.660 3.700 3.680 3.720 22,000 81,120 3.6873 3.257 3.230 3.266 3.248 3.283 24,927 3.2543 -2.89%
2023-04-25 0 3.800 3.750 3.840 - - 0 0 - 3.354 3.310 3.389 - - 0 - 0.00%
2023-04-24 0 3.800 3.770 3.800 3.790 3.800 23,000 87,380 3.7991 3.354 3.327 3.354 3.345 3.354 26,060 3.3530 -0.78%
2023-04-21 0 3.830 3.800 3.900 - - 0 0 - 3.380 3.354 3.442 - - 0 - 0.00%
2023-04-20 0 3.830 3.800 3.900 - - 0 0 - 3.380 3.354 3.442 - - 0 - 0.00%
2023-04-19 0 3.830 3.810 3.900 - - 0 0 - 3.380 3.363 3.442 - - 0 - 0.00%
2023-04-18 0 3.830 3.790 3.840 3.660 3.840 19,000 72,760 3.8295 3.380 3.345 3.389 3.230 3.389 21,528 3.3798 -0.26%
2023-04-17 0 3.840 3.840 3.880 - - 0 0 - 3.389 3.389 3.424 - - 0 - 0.00%
2023-04-14 0 3.840 3.810 3.850 3.840 3.850 16,000 61,460 3.8413 3.389 3.363 3.398 3.389 3.398 18,129 3.3902 0.00%
2023-04-13 0 3.840 3.770 3.840 3.760 3.860 65,000 245,050 3.7700 3.389 3.327 3.389 3.318 3.407 73,648 3.3273 -1.03%
2023-04-12 0 3.880 3.800 3.880 3.840 3.880 56,000 217,080 3.8764 3.424 3.354 3.424 3.389 3.424 63,450 3.4213 -2.76%
2023-04-11 0 3.990 3.880 3.990 - - 0 0 - 3.521 3.424 3.521 - - 0 - 0.00%
2023-04-06 0 3.990 3.880 3.990 - - 0 0 - 3.521 3.424 3.521 - - 0 - 0.00%
2023-04-04 0 3.990 3.880 3.990 - - 0 0 - 3.521 3.424 3.521 - - 0 - 0.00%
2023-04-03 0 3.990 3.880 3.990 - - 0 0 - 3.521 3.424 3.521 - - 0 - -0.25%
2023-03-31 0 4.000 3.880 3.990 3.880 4.000 44,000 171,420 3.8959 3.530 3.424 3.521 3.424 3.530 49,854 3.4384 1.27%
2023-03-30 0 3.950 3.880 4.050 3.880 3.960 13,000 50,870 3.9131 3.486 3.424 3.574 3.424 3.495 14,730 3.4536 0.25%
2023-03-29 0 3.940 3.920 4.000 - - 235 909 3.8681 3.477 3.460 3.530 - - 266 3.4139 0.00%
2023-03-28 0 3.940 3.920 4.050 - - 0 0 - 3.477 3.460 3.574 - - 0 - 0.00%
2023-03-27 0 3.940 3.920 4.000 3.920 3.950 32,000 126,070 3.9397 3.477 3.460 3.530 3.460 3.486 36,257 3.4771 -2.48%
2023-03-24 0 4.040 3.970 4.050 - - 0 0 - 3.566 3.504 3.574 - - 0 - 0.00%
2023-03-23 0 4.040 3.950 4.050 - - 0 0 - 3.566 3.486 3.574 - - 0 - 0.00%
2023-03-22 0 4.040 3.950 4.050 - - 0 0 - 3.566 3.486 3.574 - - 0 - 0.00%
2023-03-21 0 4.040 3.950 4.050 4.040 4.040 1,000 4,040 4.0400 3.566 3.486 3.574 3.566 3.566 1,133 3.5656 2.28%
2023-03-20 0 3.950 3.950 4.010 3.940 4.000 11,000 43,740 3.9764 3.486 3.486 3.539 3.477 3.530 12,463 3.5095 -2.47%
2023-03-17 0 4.050 4.000 4.500 - - 0 0 - 3.574 3.530 3.972 - - 0 - 0.00%
2023-03-16 0 4.050 4.000 4.500 - - 0 0 - 3.574 3.530 3.972 - - 0 - 0.00%
2023-03-15 0 4.050 3.990 4.500 - - 0 0 - 3.574 3.521 3.972 - - 0 - 0.00%
2023-03-14 0 4.050 3.980 4.500 - - 0 0 - 3.574 3.513 3.972 - - 0 - 0.00%
2023-03-13 0 4.050 4.000 4.050 4.000 4.050 72,000 289,550 4.0215 3.574 3.530 3.574 3.530 3.574 81,579 3.5493 0.00%
2023-03-10 0 4.050 4.050 4.160 - - 0 0 - 3.574 3.574 3.672 - - 0 - 0.00%
2023-03-09 0 4.050 4.050 4.490 4.050 4.050 6,000 24,300 4.0500 3.574 3.574 3.963 3.574 3.574 6,798 3.5744 0.00%
2023-03-08 0 4.050 4.000 4.100 4.050 4.050 1,000 4,050 4.0500 3.574 3.530 3.619 3.574 3.574 1,133 3.5744 0.75%
2023-03-07 0 4.020 3.970 4.050 4.000 4.050 10,307 41,605 4.0366 3.548 3.504 3.574 3.530 3.574 11,678 3.5626 -0.74%
2023-03-06 0 4.050 4.000 4.500 - - 0 0 - 3.574 3.530 3.972 - - 0 - 0.00%
2023-03-03 0 4.050 4.000 4.150 - - 10 39 3.9000 3.574 3.530 3.663 - - 11 3.4421 0.00%
2023-03-02 0 4.050 4.000 4.100 - - 0 0 - 3.574 3.530 3.619 - - 0 - 0.00%
2023-03-01 0 4.050 4.010 4.500 4.000 4.050 32,073 128,379 4.0027 3.574 3.539 3.972 3.530 3.574 36,340 3.5327 2.27%
2023-02-28 0 3.960 3.960 4.040 3.960 4.000 21,000 83,960 3.9981 3.495 3.495 3.566 3.495 3.530 23,794 3.5286 -2.22%
2023-02-27 0 4.050 4.000 4.050 4.050 4.050 1,000 4,050 4.0500 3.574 3.530 3.574 3.574 3.574 1,133 3.5744 0.50%
2023-02-24 0 4.030 4.000 4.030 4.000 4.050 68,000 274,180 4.0321 3.557 3.530 3.557 3.530 3.574 77,047 3.5586 -0.49%
2023-02-23 0 4.050 4.000 4.490 - - 0 0 - 3.574 3.530 3.963 - - 0 - 0.00%
2023-02-22 0 4.050 4.010 4.250 4.000 4.050 25,000 100,100 4.0040 3.574 3.539 3.751 3.530 3.574 28,326 3.5338 0.00%
2023-02-21 0 4.050 4.000 4.500 4.050 4.050 3,000 12,150 4.0500 3.574 3.530 3.972 3.574 3.574 3,399 3.5744 1.25%
2023-02-20 0 4.000 4.000 4.010 3.970 4.060 47,605 190,431 4.0002 3.530 3.530 3.539 3.504 3.583 53,939 3.5305 -1.23%
2023-02-17 0 4.050 4.010 4.100 - - 0 0 - 3.574 3.539 3.619 - - 0 - 0.00%
2023-02-16 0 4.050 4.010 4.050 - - 0 0 - 3.574 3.539 3.574 - - 0 - -0.25%
2023-02-15 0 4.060 4.020 4.090 - - 0 0 - 3.583 3.548 3.610 - - 0 - 0.00%
2023-02-14 0 4.060 4.020 4.100 - - 100,000 406,000 4.0600 3.583 3.548 3.619 - - 113,304 3.5833 0.00%
2023-02-13 0 4.060 4.020 4.070 - - 0 0 - 3.583 3.548 3.592 - - 0 - 0.00%
2023-02-10 0 4.060 4.020 4.080 - - 0 0 - 3.583 3.548 3.601 - - 0 - 0.00%
2023-02-09 0 4.060 4.040 4.100 4.030 4.100 44,000 179,690 4.0839 3.583 3.566 3.619 3.557 3.619 49,854 3.6043 -0.98%
2023-02-08 0 4.100 4.080 4.200 4.100 4.100 80,000 328,000 4.1000 3.619 3.601 3.707 3.619 3.619 90,643 3.6186 -2.38%
2023-02-07 0 4.200 4.030 4.200 - - 0 0 - 3.707 3.557 3.707 - - 0 - 0.00%
2023-02-06 0 4.200 4.030 4.200 - - 0 0 - 3.707 3.557 3.707 - - 0 - 0.00%
2023-02-03 0 4.200 4.050 4.200 4.080 4.200 51,000 213,480 4.1859 3.707 3.574 3.707 3.601 3.707 57,785 3.6944 2.94%
2023-02-02 0 4.080 4.050 4.100 4.020 4.080 22,000 89,100 4.0500 3.601 3.574 3.619 3.548 3.601 24,927 3.5744 0.74%
2023-02-01 0 4.050 4.050 4.160 4.050 4.050 24,000 99,400 4.1417 3.574 3.574 3.672 3.574 3.574 27,193 3.6553 -2.64%
2023-01-31 0 4.160 4.020 4.470 - - 0 0 - 3.672 3.548 3.945 - - 0 - 0.00%
2023-01-30 0 4.160 4.160 4.480 4.020 4.240 19,000 80,340 4.2284 3.672 3.672 3.954 3.548 3.742 21,528 3.7319 -1.89%
2023-01-27 0 4.240 4.140 4.240 4.240 4.240 2,000 8,480 4.2400 3.742 3.654 3.742 3.742 3.742 2,266 3.7421 2.42%
2023-01-26 0 4.140 4.060 4.140 4.000 4.140 73,935 299,479 4.0506 3.654 3.583 3.654 3.530 3.654 83,772 3.5750 0.98%
2023-01-20 0 4.100 4.010 4.120 - - 0 0 - 3.619 3.539 3.636 - - 0 - 0.00%
2023-01-19 0 4.100 4.000 4.120 - - 0 0 - 3.619 3.530 3.636 - - 0 - 0.00%
2023-01-18 0 4.100 4.100 4.120 - - 0 0 - 3.619 3.619 3.636 - - 0 - 0.00%
2023-01-17 0 4.100 4.100 4.110 4.100 4.130 38,000 156,000 4.1053 3.619 3.619 3.627 3.619 3.645 43,056 3.6232 -0.49%
2023-01-16 0 4.120 4.100 4.130 4.100 4.120 16,000 65,640 4.1025 3.636 3.619 3.645 3.619 3.636 18,129 3.6208 0.49%
2023-01-13 0 4.100 4.050 4.120 4.050 4.100 24,000 98,200 4.0917 3.619 3.574 3.636 3.574 3.619 27,193 3.6112 1.23%
2023-01-12 0 4.050 3.990 4.100 4.000 4.030 10,000 40,270 4.0270 3.574 3.521 3.619 3.530 3.557 11,330 3.5541 0.50%
2023-01-11 0 4.030 4.000 4.030 4.000 4.030 42,000 169,230 4.0293 3.557 3.530 3.557 3.530 3.557 47,588 3.5562 0.00%
2023-01-10 0 4.030 4.020 4.100 4.030 4.030 10,000 40,300 4.0300 3.557 3.548 3.619 3.557 3.557 11,330 3.5568 0.00%
2023-01-09 0 4.030 4.030 4.120 4.030 4.030 9,000 36,270 4.0300 3.557 3.557 3.636 3.557 3.557 10,197 3.5568 0.00%
2023-01-06 0 4.030 3.990 4.130 - - 0 0 - 3.557 3.521 3.645 - - 0 - 0.00%
2023-01-05 0 4.030 3.990 4.120 4.000 4.000 11,000 44,000 4.0000 3.557 3.521 3.636 3.530 3.530 12,463 3.5303 0.25%
2023-01-04 0 4.020 4.000 4.120 - - 0 0 - 3.548 3.530 3.636 - - 0 - 0.50%
2023-01-03 0 4.000 3.850 4.130 - - 0 0 - 3.530 3.398 3.645 - - 0 - 0.00%
2022-12-30 0 4.000 3.860 4.120 - - 0 0 - 3.530 3.407 3.636 - - 0 - 0.25%
2022-12-29 0 3.990 3.890 4.120 - - 673,000 2,557,400 3.8000 3.521 3.433 3.636 - - 762,538 3.3538 0.25%
2022-12-28 0 3.980 3.850 4.040 - - 0 0 - 3.513 3.398 3.566 - - 0 - 0.00%
2022-12-23 0 3.980 3.950 4.130 - - 0 0 - 3.513 3.486 3.645 - - 0 - 0.76%
2022-12-22 0 3.950 3.860 3.990 - - 0 0 - 3.486 3.407 3.521 - - 0 - 0.00%
2022-12-21 0 3.950 3.910 3.990 - - 0 0 - 3.486 3.451 3.521 - - 0 - 0.00%
2022-12-20 0 3.950 3.910 4.130 - - 0 0 - 3.486 3.451 3.645 - - 0 - 0.00%
2022-12-19 0 3.950 3.880 4.130 - - 0 0 - 3.486 3.424 3.645 - - 0 - 0.00%
2022-12-16 0 3.950 3.900 4.130 - - 0 0 - 3.486 3.442 3.645 - - 0 - 0.00%
2022-12-15 0 3.950 3.910 4.130 - - 0 0 - 3.486 3.451 3.645 - - 0 - 0.25%
2022-12-14 0 3.940 3.880 4.130 - - 0 0 - 3.477 3.424 3.645 - - 0 - 0.00%
2022-12-13 0 3.940 3.940 4.130 - - 0 0 - 3.477 3.477 3.645 - - 0 - 0.25%
2022-12-12 0 3.930 3.840 4.120 - - 0 0 - 3.469 3.389 3.636 - - 0 - 0.00%
2022-12-09 0 3.930 3.870 4.090 3.830 4.060 4,000 15,880 3.9700 3.469 3.416 3.610 3.380 3.583 4,532 3.5038 -3.20%
2022-12-08 0 4.060 3.800 4.080 - - 0 0 - 3.583 3.354 3.601 - - 0 - 0.00%
2022-12-07 0 4.060 3.830 4.060 4.130 4.130 1,000 4,130 4.1300 3.583 3.380 3.583 3.645 3.645 1,133 3.6451 5.45%
2022-12-06 0 3.850 3.870 4.010 3.780 3.950 36,000 136,510 3.7919 3.398 3.416 3.539 3.336 3.486 40,790 3.3467 0.52%
2022-12-05 0 3.830 3.750 4.000 - - 0 0 - 3.380 3.310 3.530 - - 0 - 0.00%
2022-12-02 0 3.830 3.810 3.900 3.730 3.900 47,354 180,396 3.8095 3.380 3.363 3.442 3.292 3.442 53,654 3.3622 0.52%
2022-12-01 0 3.810 3.740 3.930 - - 0 0 - 3.363 3.301 3.469 - - 0 - 0.00%
2022-11-30 0 3.810 3.790 3.920 3.770 3.790 31,000 117,470 3.7894 3.363 3.345 3.460 3.327 3.345 35,124 3.3444 0.53%
2022-11-29 0 3.790 3.730 3.800 - - 0 0 - 3.345 3.292 3.354 - - 0 - 0.00%
2022-11-28 0 3.790 3.690 3.850 - - 0 0 - 3.345 3.257 3.398 - - 0 - 0.00%
2022-11-25 0 3.790 3.690 3.790 - - 0 0 - 3.345 3.257 3.345 - - 0 - 0.00%
2022-11-24 0 3.790 3.710 3.790 - - 0 0 - 3.345 3.274 3.345 - - 0 - -1.04%
2022-11-23 0 3.830 3.730 4.000 3.710 3.760 33,000 123,270 3.7355 3.380 3.292 3.530 3.274 3.318 37,390 3.2968 0.26%
2022-11-22 0 3.820 3.740 - - - 0 0 - 3.371 3.301 - - - 0 - 0.00%
2022-11-21 0 3.820 3.740 - - - 0 0 - 3.371 3.301 - - - 0 - 0.00%
2022-11-18 0 3.820 3.740 - - - 0 0 - 3.371 3.301 - - - 0 - 0.00%
2022-11-17 0 3.820 3.740 - - - 0 0 - 3.371 3.301 - - - 0 - 0.00%
2022-11-16 0 3.820 3.740 - - - 0 0 - 3.371 3.301 - - - 0 - 0.00%
2022-11-15 0 3.820 3.780 4.000 - - 0 0 - 3.371 3.336 3.530 - - 0 - 0.00%
2022-11-14 0 3.820 3.770 - - - 149 552 3.7047 3.371 3.327 - - - 169 3.2697 0.00%
2022-11-11 0 3.820 3.750 4.000 3.750 4.000 5,025 19,304 3.8416 3.371 3.310 3.530 3.310 3.530 5,694 3.3905 0.26%
2022-11-10 0 3.810 3.740 - - - 0 0 - 3.363 3.301 - - - 0 - 0.00%
2022-11-09 0 3.810 3.740 - - - 0 0 - 3.363 3.301 - - - 0 - 0.00%
2022-11-08 0 3.810 3.740 - - - 0 0 - 3.363 3.301 - - - 0 - 0.00%
2022-11-07 0 3.810 3.720 - - - 0 0 - 3.363 3.283 - - - 0 - 0.00%
2022-11-04 0 3.810 3.780 - 3.730 3.790 6,000 22,490 3.7483 3.363 3.336 - 3.292 3.345 6,798 3.3082 2.14%
2022-11-03 0 3.730 3.710 3.730 3.580 3.730 139,000 501,560 3.6083 3.292 3.274 3.292 3.160 3.292 157,493 3.1847 -1.06%
2022-11-02 0 3.770 3.740 3.780 3.740 3.780 7,000 26,410 3.7729 3.327 3.301 3.336 3.301 3.336 7,931 3.3298 -1.57%
2022-11-01 0 3.830 3.790 3.840 3.770 3.840 14,000 53,470 3.8193 3.380 3.345 3.389 3.327 3.389 15,863 3.3708 2.13%
2022-10-31 0 3.750 3.700 3.840 3.750 3.760 9,000 33,760 3.7511 3.310 3.266 3.389 3.310 3.318 10,197 3.3107 -1.32%
2022-10-28 0 3.800 3.760 3.870 - - 0 0 - 3.354 3.318 3.416 - - 0 - 0.00%
2022-10-27 0 3.800 3.770 3.880 - - 695 2,578 3.7094 3.354 3.327 3.424 - - 787 3.2738 0.00%
2022-10-26 0 3.800 3.760 3.930 - - 0 0 - 3.354 3.318 3.469 - - 0 - 0.00%
2022-10-25 0 3.800 3.760 3.830 - - 0 0 - 3.354 3.318 3.380 - - 0 - 0.00%
2022-10-24 0 3.800 3.760 3.990 3.800 3.800 4,000 15,200 3.8000 3.354 3.318 3.521 3.354 3.354 4,532 3.3538 -1.30%
2022-10-21 0 3.850 3.790 4.040 - - 0 0 - 3.398 3.345 3.566 - - 0 - 0.00%
2022-10-20 0 3.850 3.790 4.040 - - 0 0 - 3.398 3.345 3.566 - - 0 - 0.00%
2022-10-19 0 3.850 3.830 3.940 3.830 3.850 8,000 30,660 3.8325 3.398 3.380 3.477 3.380 3.398 9,064 3.3825 0.52%
2022-10-18 0 3.830 3.760 3.850 - - 0 0 - 3.380 3.318 3.398 - - 0 - 0.00%
2022-10-17 0 3.830 3.760 3.950 3.740 3.830 16,100 60,811 3.7771 3.380 3.318 3.486 3.301 3.380 18,242 3.3336 0.52%
2022-10-14 0 3.810 3.810 3.850 3.810 3.850 20,000 76,900 3.8450 3.363 3.363 3.398 3.363 3.398 22,661 3.3935 -1.30%
2022-10-13 0 3.860 3.790 3.860 - - 0 0 - 3.407 3.345 3.407 - - 0 - -0.52%
2022-10-12 0 3.880 3.810 3.880 3.850 3.880 15,000 57,960 3.8640 3.424 3.363 3.424 3.398 3.424 16,996 3.4103 0.00%
2022-10-11 0 3.880 3.800 4.040 - - 0 0 - 3.424 3.354 3.566 - - 0 - 0.00%
2022-10-10 0 3.880 3.790 3.880 - - 0 0 - 3.424 3.345 3.424 - - 0 - 0.00%
2022-10-07 0 3.880 3.800 3.880 3.800 3.880 32,050 123,767 3.8617 3.424 3.354 3.424 3.354 3.424 36,314 3.4082 -0.77%
2022-10-06 0 3.910 3.820 4.040 3.780 3.910 6,000 23,310 3.8850 3.451 3.371 3.566 3.336 3.451 6,798 3.4288 2.62%
2022-10-05 0 3.810 3.770 3.950 - - 0 0 - 3.363 3.327 3.486 - - 0 - 0.00%
2022-10-03 0 3.810 3.760 3.950 3.760 3.840 23,000 87,430 3.8013 3.363 3.318 3.486 3.318 3.389 26,060 3.3550 0.00%
2022-09-30 0 3.810 3.760 3.950 - - 0 0 - 3.363 3.318 3.486 - - 0 - 0.26%
2022-09-29 0 3.800 3.770 3.970 3.780 3.800 109,000 413,390 3.7926 3.354 3.327 3.504 3.336 3.354 123,502 3.3472 0.00%
2022-09-28 0 3.800 3.800 3.890 3.800 3.900 94,000 362,260 3.8538 3.354 3.354 3.433 3.354 3.442 106,506 3.4013 -2.56%
2022-09-27 0 3.900 3.860 4.020 3.900 3.910 12,000 46,820 3.9017 3.442 3.407 3.548 3.442 3.451 13,597 3.4435 -1.27%
2022-09-26 0 3.950 3.900 4.030 3.900 3.950 32,000 125,110 3.9097 3.486 3.442 3.557 3.442 3.486 36,257 3.4506 0.00%
2022-09-23 0 3.950 3.950 4.000 3.950 4.050 19,000 76,050 4.0026 3.486 3.486 3.530 3.486 3.574 21,528 3.5326 -1.99%
2022-09-22 0 4.030 3.960 4.050 - - 0 0 - 3.557 3.495 3.574 - - 0 - 0.00%
2022-09-21 0 4.030 3.950 4.050 - - 0 0 - 3.557 3.486 3.574 - - 0 - 0.00%
2022-09-20 0 4.030 3.950 4.050 - - 0 0 - 3.557 3.486 3.574 - - 0 - 0.00%
2022-09-19 0 4.030 3.960 4.050 - - 0 0 - 3.557 3.495 3.574 - - 0 - 0.00%
2022-09-16 0 4.030 3.960 4.050 - - 0 0 - 3.557 3.495 3.574 - - 0 - 0.00%
2022-09-15 0 4.030 3.970 4.050 - - 0 0 - 3.557 3.504 3.574 - - 0 - 0.00%
2022-09-14 0 4.030 3.990 4.050 3.980 3.980 6,000 23,880 3.9800 3.557 3.521 3.574 3.513 3.513 6,798 3.5127 -0.49%
2022-09-13 0 4.050 4.000 4.050 3.960 4.050 8,000 32,300 4.0375 3.574 3.530 3.574 3.495 3.574 9,064 3.5634 2.27%
2022-09-09 0 3.960 3.960 4.060 3.960 3.980 3,117 12,377 3.9708 3.495 3.495 3.583 3.495 3.513 3,532 3.5046 -1.49%
2022-09-08 0 4.020 4.000 4.210 3.990 4.000 3,310 13,214 3.9921 3.548 3.530 3.716 3.521 3.530 3,750 3.5234 -1.95%
2022-09-07 0 4.100 4.000 4.240 - - 0 0 - 3.619 3.530 3.742 - - 0 - 0.00%
2022-09-06 0 4.100 4.000 4.200 3.910 4.100 54,000 220,370 4.0809 3.619 3.530 3.707 3.451 3.619 61,184 3.6017 4.86%
2022-09-05 0 4.050 4.010 4.200 - - 165 653 3.9576 3.451 3.417 3.579 - - 194 3.3721 0.00%
2022-09-02 0 4.050 4.010 4.230 - - 0 0 - 3.451 3.417 3.604 - - 0 - 0.00%
2022-09-01 0 4.050 3.970 4.230 - - 0 0 - 3.451 3.383 3.604 - - 0 - 0.00%
2022-08-31 0 4.050 4.010 4.190 - - 0 0 - 3.451 3.417 3.570 - - 0 - 0.00%
2022-08-30 0 4.050 3.990 4.140 3.950 4.100 42,799 171,846 4.0152 3.451 3.400 3.528 3.366 3.493 50,229 3.4212 0.00%
2022-08-29 0 4.050 4.020 4.140 - - 0 0 - 3.451 3.425 3.528 - - 0 - 0.00%
2022-08-26 0 4.050 4.020 4.140 - - 0 0 - 3.451 3.425 3.528 - - 0 - 0.00%
2022-08-25 0 4.050 4.000 4.200 - - 0 0 - 3.451 3.408 3.579 - - 0 - 0.00%
2022-08-24 0 4.050 4.010 4.270 - - 0 0 - 3.451 3.417 3.638 - - 0 - 0.50%
2022-08-23 0 4.030 4.050 4.270 4.000 4.010 60,000 240,300 4.0050 3.434 3.451 3.638 3.408 3.417 70,417 3.4125 -0.74%
2022-08-22 0 4.060 3.990 4.380 4.060 4.060 2,000 8,120 4.0600 3.459 3.400 3.732 3.459 3.459 2,347 3.4594 0.74%
2022-08-19 0 4.030 3.980 4.090 - - 0 0 - 3.434 3.391 3.485 - - 0 - 0.00%
2022-08-18 0 4.030 3.980 4.090 - - 0 0 - 3.434 3.391 3.485 - - 0 - 0.00%
2022-08-17 0 4.030 3.980 4.090 4.010 4.010 6,000 24,060 4.0100 3.434 3.391 3.485 3.417 3.417 7,042 3.4168 0.50%
2022-08-16 0 4.010 3.980 4.010 - - 0 0 - 3.417 3.391 3.417 - - 0 - 0.00%
2022-08-15 0 4.010 4.010 4.050 3.940 4.000 113,437 447,221 3.9425 3.417 3.417 3.451 3.357 3.408 133,131 3.3593 -1.96%
2022-08-12 0 4.090 3.990 4.090 - - 0 0 - 3.485 3.400 3.485 - - 0 - 0.00%
2022-08-11 0 4.090 3.970 4.090 4.030 4.090 5,000 20,210 4.0420 3.485 3.383 3.485 3.434 3.485 5,868 3.4441 2.00%
2022-08-10 0 4.010 3.970 4.030 - - 0 0 - 3.417 3.383 3.434 - - 0 - 0.25%
2022-08-09 0 4.000 3.990 4.030 4.000 4.000 22,000 88,000 4.0000 3.408 3.400 3.434 3.408 3.408 25,819 3.4083 -0.25%
2022-08-08 0 4.010 3.980 4.020 3.940 4.010 4,000 15,940 3.9850 3.417 3.391 3.425 3.357 3.417 4,694 3.3955 0.75%
2022-08-05 0 3.980 3.950 4.020 - - 0 0 - 3.391 3.366 3.425 - - 0 - 0.00%
2022-08-04 0 3.980 3.980 4.020 - - 0 0 - 3.391 3.391 3.425 - - 0 - 0.76%
2022-08-03 0 3.950 3.940 4.020 3.940 3.970 10,000 39,600 3.9600 3.366 3.357 3.425 3.357 3.383 11,736 3.3742 -1.25%
2022-08-02 0 4.000 3.970 4.000 3.960 4.090 28,000 111,540 3.9836 3.408 3.383 3.408 3.374 3.485 32,861 3.3943 -0.50%
2022-08-01 0 4.020 4.000 4.100 - - 0 0 - 3.425 3.408 3.493 - - 0 - 0.00%
2022-07-29 0 4.020 4.000 4.100 4.020 4.030 7,000 28,180 4.0257 3.425 3.408 3.493 3.425 3.434 8,215 3.4302 -2.19%
2022-07-28 0 4.110 4.040 4.200 4.030 4.050 49,000 198,080 4.0424 3.502 3.442 3.579 3.434 3.451 57,507 3.4445 0.24%
2022-07-27 0 4.100 4.040 4.200 - - 0 0 - 3.493 3.442 3.579 - - 0 - 0.00%
2022-07-26 0 4.100 4.030 4.100 - - 0 0 - 3.493 3.434 3.493 - - 0 - -0.24%
2022-07-25 0 4.110 4.030 4.110 4.030 4.110 2,000 8,140 4.0700 3.502 3.434 3.502 3.434 3.502 2,347 3.4679 0.24%
2022-07-22 0 4.100 4.030 4.180 - - 404 1,611 3.9876 3.493 3.434 3.562 - - 474 3.3977 0.00%
2022-07-21 0 4.100 4.010 4.140 - - 0 0 - 3.493 3.417 3.528 - - 0 - 0.00%
2022-07-20 0 4.100 4.050 4.300 - - 0 0 - 3.493 3.451 3.664 - - 0 - 0.00%
2022-07-19 0 4.100 4.000 4.150 - - 0 0 - 3.493 3.408 3.536 - - 0 - 0.00%
2022-07-18 0 4.100 4.010 4.100 4.000 4.100 107,000 429,080 4.0101 3.493 3.417 3.493 3.408 3.493 125,576 3.4169 2.50%
2022-07-15 0 4.000 3.990 4.080 4.000 4.000 1,350 5,382 3.9867 3.408 3.400 3.476 3.408 3.408 1,584 3.3969 -0.50%
2022-07-14 0 4.020 3.990 4.080 4.000 4.020 71,000 284,350 4.0049 3.425 3.400 3.476 3.408 3.425 83,326 3.4125 -1.95%
2022-07-13 0 4.100 4.010 4.150 - - 275 1,094 3.9782 3.493 3.417 3.536 - - 323 3.3897 0.00%
2022-07-12 0 4.100 4.020 4.180 - - 0 0 - 3.493 3.425 3.562 - - 0 - 0.00%
2022-07-11 0 4.100 4.030 4.150 - - 0 0 - 3.493 3.434 3.536 - - 0 - 0.00%
2022-07-08 0 4.100 4.050 4.200 3.980 4.100 15,454 61,908 4.0060 3.493 3.451 3.579 3.391 3.493 18,137 3.4134 2.76%
2022-07-07 0 3.990 3.990 4.140 3.990 4.000 2,553 10,168 3.9828 3.400 3.400 3.528 3.400 3.408 2,996 3.3936 -2.44%
2022-07-06 0 4.090 3.990 4.090 4.090 4.100 7,000 28,650 4.0929 3.485 3.400 3.485 3.485 3.493 8,215 3.4874 -1.45%
2022-07-05 0 4.150 4.020 4.150 - - 0 0 - 3.536 3.425 3.536 - - 0 - 0.00%
2022-07-04 0 4.150 4.050 4.150 4.200 4.200 17,370 72,083 4.1499 3.536 3.451 3.536 3.579 3.579 20,386 3.5360 1.72%
2022-06-30 0 4.080 3.990 4.200 - - 0 0 - 3.476 3.400 3.579 - - 0 - 0.00%
2022-06-29 0 4.080 4.080 4.200 4.000 4.000 16,000 64,000 4.0000 3.476 3.476 3.579 3.408 3.408 18,778 3.4083 2.00%
2022-06-28 0 4.000 3.980 4.150 4.000 4.000 10,000 40,000 4.0000 3.408 3.391 3.536 3.408 3.408 11,736 3.4083 0.00%
2022-06-27 0 4.000 4.000 4.150 - - 0 0 - 3.408 3.408 3.536 - - 0 - 0.00%
2022-06-24 0 4.000 3.980 4.150 - - 0 0 - 3.408 3.391 3.536 - - 0 - 0.00%
2022-06-23 0 4.000 3.980 4.150 4.000 4.000 8,000 32,000 4.0000 3.408 3.391 3.536 3.408 3.408 9,389 3.4083 0.00%
2022-06-22 0 4.000 4.000 4.100 4.000 4.000 1,641 6,538 3.9842 3.408 3.408 3.493 3.408 3.408 1,926 3.3948 -1.23%
2022-06-21 0 4.050 4.010 4.100 - - 0 0 - 3.451 3.417 3.493 - - 0 - 0.00%
2022-06-20 0 4.050 4.030 4.200 - - 0 0 - 3.451 3.434 3.579 - - 0 - 0.00%
2022-06-17 0 4.050 4.010 4.050 4.030 4.070 24,320 98,116 4.0344 3.451 3.417 3.451 3.434 3.468 28,542 3.4376 -1.22%
2022-06-16 0 4.100 4.030 4.170 - - 0 0 - 3.493 3.434 3.553 - - 0 - 0.00%
2022-06-15 0 4.100 4.030 4.280 - - 0 0 - 3.493 3.434 3.647 - - 0 - 0.00%
2022-06-14 0 4.100 4.060 4.170 4.070 4.180 26,000 106,250 4.0865 3.493 3.459 3.553 3.468 3.562 30,514 3.4820 0.24%
2022-06-13 0 4.090 4.050 4.300 - - 0 0 - 3.485 3.451 3.664 - - 0 - 0.00%
2022-06-10 0 4.090 4.060 4.250 - - 0 0 - 3.485 3.459 3.621 - - 0 - 0.00%
2022-06-09 0 4.090 4.060 4.290 - - 0 0 - 3.485 3.459 3.655 - - 0 - 0.00%
2022-06-08 0 4.090 4.030 4.300 - - 64 255 3.9844 3.485 3.434 3.664 - - 75 3.3950 0.00%
2022-06-07 0 4.090 4.090 4.150 - - 0 0 - 3.485 3.485 3.536 - - 0 - 0.00%
2022-06-06 0 4.090 4.050 4.300 - - 0 0 - 3.485 3.451 3.664 - - 0 - 0.00%
2022-06-02 0 4.090 4.090 4.150 4.030 4.090 3,000 12,150 4.0500 3.485 3.485 3.536 3.434 3.485 3,521 3.4509 0.49%
2022-06-01 0 4.190 4.110 4.270 - - 0 0 - 3.468 3.402 3.534 - - 0 - 0.00%
2022-05-31 0 4.190 4.100 4.270 4.050 4.190 7,100 29,430 4.1451 3.468 3.393 3.534 3.352 3.468 8,578 3.4307 3.20%
2022-05-30 0 4.060 4.090 4.140 4.060 4.060 2,000 8,120 4.0600 3.360 3.385 3.427 3.360 3.360 2,416 3.3603 -1.22%
2022-05-27 0 4.110 4.060 4.120 - - 46 179 3.8913 3.402 3.360 3.410 - - 56 3.2207 0.00%
2022-05-26 0 4.110 4.110 4.180 4.060 4.070 13,000 52,820 4.0631 3.402 3.402 3.460 3.360 3.369 15,707 3.3629 -2.14%
2022-05-25 0 4.200 4.100 4.200 4.190 4.290 27,000 113,560 4.2059 3.476 3.393 3.476 3.468 3.551 32,622 3.4811 1.20%
2022-05-24 0 4.150 4.130 4.270 4.080 4.080 8,000 32,640 4.0800 3.435 3.418 3.534 3.377 3.377 9,666 3.3769 -2.35%
2022-05-23 0 4.250 4.070 4.250 - - 0 0 - 3.518 3.369 3.518 - - 0 - 0.00%
2022-05-20 0 4.250 4.060 4.290 - - 0 0 - 3.518 3.360 3.551 - - 0 - 0.00%
2022-05-19 0 4.250 4.060 4.250 - - 0 0 - 3.518 3.360 3.518 - - 0 - -0.47%
2022-05-18 0 4.270 4.200 4.270 4.230 4.270 25,000 106,230 4.2492 3.534 3.476 3.534 3.501 3.534 30,205 3.5169 0.47%
2022-05-17 0 4.250 4.120 4.260 3.980 4.250 35,000 142,960 4.0846 3.518 3.410 3.526 3.294 3.518 42,288 3.3807 1.67%
2022-05-16 0 4.180 4.100 4.250 - - 0 0 - 3.460 3.393 3.518 - - 0 - 0.00%
2022-05-13 0 4.180 4.180 4.190 4.110 4.180 37,000 152,210 4.1138 3.460 3.460 3.468 3.402 3.460 44,704 3.4048 -0.24%
2022-05-12 0 4.190 4.100 4.190 - - 0 0 - 3.468 3.393 3.468 - - 0 - -0.24%
2022-05-11 0 4.200 4.100 4.200 - - 0 0 - 3.476 3.393 3.476 - - 0 - -0.24%
2022-05-10 0 4.210 4.090 4.250 - - 0 0 - 3.484 3.385 3.518 - - 0 - 0.00%
2022-05-06 0 4.210 4.100 4.300 - - 0 0 - 3.484 3.393 3.559 - - 0 - 0.00%
2022-05-05 0 4.210 4.110 4.300 - - 0 0 - 3.484 3.402 3.559 - - 0 - 0.00%
2022-05-04 0 4.210 4.130 4.270 - - 0 0 - 3.484 3.418 3.534 - - 0 - 0.00%
2022-05-03 0 4.210 4.180 4.210 - - 0 0 - 3.484 3.460 3.484 - - 0 - 0.00%
2022-04-29 0 4.210 4.090 4.260 4.160 4.210 10,000 42,050 4.2050 3.484 3.385 3.526 3.443 3.484 12,082 3.4803 1.69%
2022-04-28 0 4.140 4.050 4.160 - - 0 0 - 3.427 3.352 3.443 - - 0 - 0.00%
2022-04-27 0 4.140 4.130 4.160 4.110 4.140 5,000 20,650 4.1300 3.427 3.418 3.443 3.402 3.427 6,041 3.4183 1.72%
2022-04-26 0 4.070 4.040 4.150 - - 0 0 - 3.369 3.344 3.435 - - 0 - 0.00%
2022-04-25 0 4.070 4.010 4.190 4.070 4.080 8,000 32,590 4.0738 3.369 3.319 3.468 3.369 3.377 9,666 3.3717 -1.93%
2022-04-22 0 4.150 3.980 4.250 4.090 4.100 3,117 12,762 4.0943 3.435 3.294 3.518 3.385 3.393 3,766 3.3887 1.22%
2022-04-21 0 4.100 4.100 4.290 4.100 4.100 2,117 8,673 4.0968 3.393 3.393 3.551 3.393 3.393 2,558 3.3908 -4.21%
2022-04-20 0 4.280 4.070 4.320 - - 0 0 - 3.542 3.369 3.576 - - 0 - 0.00%
2022-04-19 0 4.280 4.100 4.280 - - 0 0 - 3.542 3.393 3.542 - - 0 - -0.23%
2022-04-14 0 4.290 4.080 4.290 4.290 4.290 15,000 64,350 4.2900 3.551 3.377 3.551 3.551 3.551 18,123 3.5507 0.00%
2022-04-13 0 4.290 4.070 4.290 - - 0 0 - 3.551 3.369 3.551 - - 0 - 0.00%
2022-04-12 0 4.290 4.120 4.290 4.300 4.350 3,000 12,750 4.2500 3.551 3.410 3.551 3.559 3.600 3,625 3.5176 4.13%
2022-04-11 0 4.120 4.060 4.320 - - 0 0 - 3.410 3.360 3.576 - - 0 - 0.00%
2022-04-08 0 4.120 4.110 4.300 4.100 4.150 38,000 156,790 4.1261 3.410 3.402 3.559 3.393 3.435 45,912 3.4150 -5.29%
2022-04-07 0 4.350 4.110 4.350 - - 0 0 - 3.600 3.402 3.600 - - 0 - 0.00%
2022-04-06 0 4.350 4.160 4.350 - - 0 0 - 3.600 3.443 3.600 - - 0 - 0.00%
2022-04-04 0 4.350 4.090 4.350 - - 0 0 - 3.600 3.385 3.600 - - 0 - 0.00%
2022-04-01 0 4.350 4.200 4.380 4.110 4.350 15,000 64,600 4.3067 3.600 3.476 3.625 3.402 3.600 18,123 3.5645 0.23%
2022-03-31 0 4.340 4.110 4.340 4.060 4.380 3,000 12,810 4.2700 3.592 3.402 3.592 3.360 3.625 3,625 3.5341 3.33%
2022-03-30 0 4.200 4.110 4.200 - - 0 0 - 3.476 3.402 3.476 - - 0 - 0.00%
2022-03-29 0 4.200 4.030 4.300 4.200 4.200 10,000 42,000 4.2000 3.476 3.335 3.559 3.476 3.476 12,082 3.4762 2.19%
2022-03-28 0 4.110 4.030 4.240 - - 1,000 4,010 4.0100 3.402 3.335 3.509 - - 1,208 3.3189 0.00%
2022-03-25 0 4.110 4.110 4.470 4.100 4.110 10,000 41,020 4.1020 3.402 3.402 3.700 3.393 3.402 12,082 3.3951 0.24%
2022-03-24 0 4.100 4.000 4.480 - - 0 0 - 3.393 3.311 3.708 - - 0 - 0.00%
2022-03-23 0 4.100 3.980 4.110 - - 0 0 - 3.393 3.294 3.402 - - 0 - 0.00%
2022-03-22 0 4.100 3.930 4.150 4.100 4.100 1,833 7,429 4.0529 3.393 3.253 3.435 3.393 3.393 2,215 3.3545 -0.49%
2022-03-21 0 4.120 4.020 4.120 - - 0 0 - 3.410 3.327 3.410 - - 0 - 0.00%
2022-03-18 0 4.120 3.990 4.200 - - 0 0 - 3.410 3.302 3.476 - - 0 - 0.00%
2022-03-17 0 4.120 3.980 4.300 4.100 4.100 1,000 4,100 4.1000 3.410 3.294 3.559 3.393 3.393 1,208 3.3934 1.73%
2022-03-16 0 4.050 4.100 4.500 3.900 4.050 13,537 53,198 3.9298 3.352 3.393 3.725 3.228 3.352 16,356 3.2526 2.53%
2022-03-15 0 3.950 3.910 4.030 3.870 4.030 32,000 125,140 3.9106 3.269 3.236 3.335 3.203 3.335 38,663 3.2367 -1.50%
2022-03-14 0 4.010 4.010 4.300 3.970 4.130 11,000 44,250 4.0227 3.319 3.319 3.559 3.286 3.418 13,290 3.3295 -4.07%
2022-03-11 0 4.180 4.030 4.330 4.030 4.130 22,000 88,960 4.0436 3.460 3.335 3.584 3.335 3.418 26,581 3.3468 1.21%
2022-03-10 0 4.130 4.030 4.370 - - 0 0 - 3.418 3.335 3.617 - - 0 - 0.00%
2022-03-09 0 4.130 4.030 4.200 - - 0 0 - 3.418 3.335 3.476 - - 0 - 0.00%
2022-03-08 0 4.130 3.980 4.370 - - 0 0 - 3.418 3.294 3.617 - - 0 - 0.00%
2022-03-07 0 4.130 3.980 4.400 - - 0 0 - 3.418 3.294 3.642 - - 0 - 0.00%
2022-03-04 0 4.130 4.020 4.180 4.050 4.100 15,000 61,250 4.0833 3.418 3.327 3.460 3.352 3.393 18,123 3.3796 0.24%
2022-03-03 0 4.120 4.070 4.150 - - 0 0 - 3.410 3.369 3.435 - - 0 - 0.00%
2022-03-02 0 4.120 3.980 4.400 - - 0 0 - 3.410 3.294 3.642 - - 0 - 0.00%
2022-03-01 0 4.120 4.000 4.400 4.030 4.110 6,000 24,500 4.0833 3.410 3.311 3.642 3.335 3.402 7,249 3.3796 0.24%
2022-02-28 0 4.110 3.960 4.110 - - 0 0 - 3.402 3.278 3.402 - - 0 - 0.00%
2022-02-25 0 4.110 4.050 4.500 - - 0 0 - 3.402 3.352 3.725 - - 0 - 0.00%
2022-02-24 0 4.110 4.050 4.480 4.040 4.040 4,000 16,160 4.0400 3.402 3.352 3.708 3.344 3.344 4,833 3.3438 -1.20%
2022-02-23 0 4.160 4.050 4.490 - - 0 0 - 3.443 3.352 3.716 - - 0 - 0.00%
2022-02-22 0 4.160 4.080 4.500 - - 0 0 - 3.443 3.377 3.725 - - 0 - 0.00%
2022-02-21 0 4.160 4.090 4.480 - - 0 0 - 3.443 3.385 3.708 - - 0 - 0.00%
2022-02-18 0 4.160 4.060 4.470 - - 0 0 - 3.443 3.360 3.700 - - 0 - 0.00%
2022-02-17 0 4.160 4.160 4.290 4.160 4.160 3,000 12,480 4.1600 3.443 3.443 3.551 3.443 3.443 3,625 3.4431 -0.24%
2022-02-16 0 4.170 4.170 4.250 4.150 4.250 18,000 75,000 4.1667 3.451 3.451 3.518 3.435 3.518 21,748 3.4486 -3.02%
2022-02-15 0 4.300 4.100 4.300 - - 0 0 - 3.559 3.393 3.559 - - 0 - 0.00%
2022-02-14 0 4.300 4.120 4.450 4.100 4.480 101,000 414,480 4.1038 3.559 3.410 3.683 3.393 3.708 122,030 3.3966 2.38%
2022-02-11 0 4.200 4.040 4.380 - - 0 0 - 3.476 3.344 3.625 - - 0 - 0.00%
2022-02-10 0 4.200 4.200 4.300 4.100 4.300 16,000 67,350 4.2094 3.476 3.476 3.559 3.393 3.559 19,331 3.4840 0.48%
2022-02-09 0 4.180 4.080 4.180 - - 0 0 - 3.460 3.377 3.460 - - 0 - 0.72%
2022-02-08 0 4.150 4.160 4.380 - - 0 0 - 3.435 3.443 3.625 - - 0 - 0.97%
2022-02-07 0 4.110 4.050 4.200 4.050 4.200 27,000 110,640 4.0978 3.402 3.352 3.476 3.352 3.476 32,622 3.3916 1.48%
2022-02-04 0 4.050 4.030 4.100 - - 500 1,975 3.9500 3.352 3.335 3.393 - - 604 3.2693 1.25%
2022-01-31 0 4.000 3.980 4.190 - - 0 0 - 3.311 3.294 3.468 - - 0 - 0.00%
2022-01-28 0 4.000 4.000 4.100 4.000 4.040 140,000 560,940 4.0067 3.311 3.311 3.393 3.311 3.344 169,150 3.3162 -0.50%
2022-01-27 0 4.020 3.980 4.020 3.980 4.040 11,000 43,840 3.9855 3.327 3.294 3.327 3.294 3.344 13,290 3.2986 -0.50%
2022-01-26 0 4.040 3.960 4.040 3.940 4.050 16,125 63,826 3.9582 3.344 3.278 3.344 3.261 3.352 19,482 3.2761 1.25%
2022-01-25 0 3.990 3.980 3.990 3.900 4.040 65,938 261,040 3.9589 3.302 3.294 3.302 3.228 3.344 79,667 3.2766 0.00%
2022-01-24 0 3.990 3.980 4.020 - - 0 0 - 3.302 3.294 3.327 - - 0 - 0.00%
2022-01-21 0 3.990 3.910 3.990 3.990 3.990 11,000 43,890 3.9900 3.302 3.236 3.302 3.302 3.302 13,290 3.3024 0.00%
2022-01-20 0 3.990 3.980 4.050 3.990 4.100 36,000 144,000 4.0000 3.302 3.294 3.352 3.302 3.393 43,496 3.3107 0.00%
2022-01-19 0 3.990 3.980 4.050 3.990 3.990 24,000 96,020 4.0008 3.302 3.294 3.352 3.302 3.302 28,997 3.3114 -0.25%
2022-01-18 0 4.000 4.000 4.200 - - 0 0 - 3.311 3.311 3.476 - - 0 - 0.00%
2022-01-17 0 4.000 4.000 4.100 - - 0 0 - 3.311 3.311 3.393 - - 0 - 0.00%
2022-01-14 0 4.000 4.000 4.050 3.980 4.050 15,000 60,150 4.0100 3.311 3.311 3.352 3.294 3.352 18,123 3.3189 0.50%
2022-01-13 0 3.980 3.970 4.050 3.980 4.100 11,000 43,900 3.9909 3.294 3.286 3.352 3.294 3.393 13,290 3.3031 -0.75%
2022-01-12 0 4.010 3.970 4.090 - - 0 0 - 3.319 3.286 3.385 - - 0 - 0.00%
2022-01-11 0 4.010 3.960 4.100 - - 0 0 - 3.319 3.278 3.393 - - 0 - 0.00%
2022-01-10 0 4.010 3.970 4.020 3.990 4.020 36,000 143,970 3.9992 3.319 3.286 3.327 3.302 3.327 43,496 3.3100 0.50%
2022-01-07 0 3.990 3.950 4.020 - - 0 0 - 3.302 3.269 3.327 - - 0 - 0.00%
2022-01-06 0 3.990 3.950 4.020 - - 0 0 - 3.302 3.269 3.327 - - 0 - 0.00%
2022-01-05 0 3.990 3.990 4.010 3.990 3.990 19,000 75,810 3.9900 3.302 3.302 3.319 3.302 3.302 22,956 3.3024 -0.75%
2022-01-04 0 4.020 3.950 4.020 4.020 4.020 18,000 72,360 4.0200 3.327 3.269 3.327 3.327 3.327 21,748 3.3272 0.50%
2022-01-03 0 4.000 3.800 4.050 - - 0 0 - 3.311 3.145 3.352 - - 0 - 0.00%
2021-12-31 0 4.000 3.800 4.020 - - 0 0 - 3.311 3.145 3.327 - - 0 - 0.00%
2021-12-30 0 4.000 3.840 4.000 - - 0 0 - 3.311 3.178 3.311 - - 0 - -0.25%
2021-12-29 0 4.010 3.870 4.010 - - 0 0 - 3.319 3.203 3.319 - - 0 - -0.25%
2021-12-28 0 4.020 3.930 4.000 3.990 4.020 40,000 160,100 4.0025 3.327 3.253 3.311 3.302 3.327 48,329 3.3127 0.50%
2021-12-24 0 4.000 3.820 4.050 - - 0 0 - 3.311 3.162 3.352 - - 0 - 0.00%
2021-12-23 0 4.000 3.840 4.050 - - 0 0 - 3.311 3.178 3.352 - - 0 - 0.00%
2021-12-22 0 4.000 3.810 4.000 - - 0 0 - 3.311 3.153 3.311 - - 0 - 0.00%
2021-12-21 0 4.000 3.840 4.000 - - 0 0 - 3.311 3.178 3.311 - - 0 - 0.00%
2021-12-20 0 4.000 3.880 4.000 4.000 4.000 10,000 40,000 4.0000 3.311 3.211 3.311 3.311 3.311 12,082 3.3107 0.00%
2021-12-17 0 4.000 3.900 4.000 - - 0 0 - 3.311 3.228 3.311 - - 0 - -0.25%
2021-12-16 0 4.010 3.980 4.100 - - 0 0 - 3.319 3.294 3.393 - - 0 - 0.00%
2021-12-15 0 4.010 3.980 4.100 4.010 4.010 2,000 8,020 4.0100 3.319 3.294 3.393 3.319 3.319 2,416 3.3189 0.00%
2021-12-14 0 4.010 3.980 4.050 4.010 4.010 20,000 80,200 4.0100 3.319 3.294 3.352 3.319 3.319 24,164 3.3189 -0.25%
2021-12-13 0 4.020 3.980 4.050 - - 0 0 - 3.327 3.294 3.352 - - 0 - 0.00%
2021-12-10 0 4.020 3.990 4.020 - - 0 0 - 3.327 3.302 3.327 - - 0 - 0.00%
2021-12-09 0 4.020 4.000 4.100 - - 0 0 - 3.327 3.311 3.393 - - 0 - 0.00%
2021-12-08 0 4.020 3.990 4.020 3.980 4.050 22,000 88,480 4.0218 3.327 3.302 3.327 3.294 3.352 26,581 3.3287 -0.74%
2021-12-07 0 4.050 4.020 4.070 4.010 4.070 16,000 64,540 4.0338 3.352 3.327 3.369 3.319 3.369 19,331 3.3386 0.00%
2021-12-06 0 4.050 4.030 4.050 - - 0 0 - 3.352 3.335 3.352 - - 0 - -0.49%
2021-12-03 0 4.070 4.040 4.100 - - 0 0 - 3.369 3.344 3.393 - - 0 - 0.00%
2021-12-02 0 4.070 4.080 4.100 4.030 4.070 15,000 60,750 4.0500 3.369 3.377 3.393 3.335 3.369 18,123 3.3521 0.74%
2021-12-01 0 4.040 4.030 4.140 - - 0 0 - 3.344 3.335 3.427 - - 0 - 0.00%
2021-11-30 0 4.040 4.010 4.120 - - 0 0 - 3.344 3.319 3.410 - - 0 - 0.00%
2021-11-29 0 4.040 4.040 4.130 4.040 4.040 9,000 36,360 4.0400 3.344 3.344 3.418 3.344 3.344 10,874 3.3438 0.00%
2021-11-26 0 4.040 4.040 4.120 4.040 4.050 25,000 101,010 4.0404 3.344 3.344 3.410 3.344 3.352 30,205 3.3441 -2.42%
2021-11-25 0 4.140 4.070 4.130 3.990 4.150 37,227 151,395 4.0668 3.427 3.369 3.418 3.302 3.435 44,978 3.3660 0.00%
2021-11-24 0 4.140 4.060 4.150 - - 0 0 - 3.427 3.360 3.435 - - 0 - 0.00%
2021-11-23 0 4.140 4.070 4.170 4.130 4.130 8,000 33,040 4.1300 3.427 3.369 3.451 3.418 3.418 9,666 3.4183 0.24%
2021-11-22 0 4.130 4.060 4.150 - - 0 0 - 3.418 3.360 3.435 - - 0 - 0.00%
2021-11-19 0 4.130 4.060 4.150 4.150 4.150 5,000 20,750 4.1500 3.418 3.360 3.435 3.435 3.435 6,041 3.4348 0.73%
2021-11-18 0 4.100 4.060 4.150 4.100 4.150 21,000 86,150 4.1024 3.393 3.360 3.435 3.393 3.435 25,373 3.3954 -0.24%
2021-11-17 0 4.110 4.090 4.110 4.120 4.120 30,000 123,600 4.1200 3.402 3.385 3.402 3.410 3.410 36,246 3.4100 -0.96%
2021-11-16 0 4.150 4.060 4.150 - - 0 0 - 3.435 3.360 3.435 - - 0 - 0.00%
2021-11-15 0 4.150 4.060 4.150 4.100 4.150 13,302 54,792 4.1191 3.435 3.360 3.435 3.393 3.435 16,072 3.4092 2.22%
2021-11-12 0 4.060 3.990 4.130 4.060 4.060 2,000 8,120 4.0600 3.360 3.302 3.418 3.360 3.360 2,416 3.3603 -1.69%
2021-11-11 0 4.130 4.070 4.150 - - 0 0 - 3.418 3.369 3.435 - - 0 - 0.00%
2021-11-10 0 4.130 4.060 4.150 - - 0 0 - 3.418 3.360 3.435 - - 0 - 0.00%
2021-11-09 0 4.130 4.050 4.130 4.050 4.140 22,352 92,151 4.1227 3.418 3.352 3.418 3.352 3.427 27,006 3.4122 0.24%
2021-11-08 0 4.120 4.020 4.150 - - 0 0 - 3.410 3.327 3.435 - - 0 - 0.00%
2021-11-05 0 4.120 4.050 4.120 3.990 4.120 13,000 53,230 4.0946 3.410 3.352 3.410 3.302 3.410 15,707 3.3890 1.23%
2021-11-04 0 4.070 4.020 4.140 4.070 4.070 2,000 8,140 4.0700 3.369 3.327 3.427 3.369 3.369 2,416 3.3686 -1.93%
2021-11-03 0 4.150 4.070 4.150 4.150 4.150 4,000 16,600 4.1500 3.435 3.369 3.435 3.435 3.435 4,833 3.4348 0.00%
2021-11-02 0 4.150 4.080 4.200 4.050 4.150 17,000 70,240 4.1318 3.435 3.377 3.476 3.352 3.435 20,540 3.4197 0.24%
2021-11-01 0 4.140 4.000 4.140 - - 0 0 - 3.427 3.311 3.427 - - 0 - 0.00%
2021-10-29 0 4.140 4.000 4.180 - - 0 0 - 3.427 3.311 3.460 - - 0 - 0.00%
2021-10-28 0 4.140 4.000 4.180 - - 0 0 - 3.427 3.311 3.460 - - 0 - 0.00%
2021-10-27 0 4.140 4.030 4.180 - - 0 0 - 3.427 3.335 3.460 - - 0 - 0.00%
2021-10-26 0 4.140 4.060 4.180 - - 0 0 - 3.427 3.360 3.460 - - 0 - 0.00%
2021-10-25 0 4.140 4.000 4.180 - - 0 0 - 3.427 3.311 3.460 - - 0 - 0.00%
2021-10-22 0 4.140 3.990 4.180 - - 0 0 - 3.427 3.302 3.460 - - 0 - 0.00%
2021-10-21 0 4.140 4.020 4.180 - - 0 0 - 3.427 3.327 3.460 - - 0 - 0.00%
2021-10-20 0 4.140 4.060 4.140 - - 0 0 - 3.427 3.360 3.427 - - 0 - 0.73%
2021-10-19 0 4.110 4.080 4.180 - - 0 0 - 3.402 3.377 3.460 - - 0 - 0.98%
2021-10-18 0 4.070 4.030 4.180 - - 0 0 - 3.369 3.335 3.460 - - 0 - 0.00%
2021-10-15 0 4.070 4.070 4.180 - - 0 0 - 3.369 3.369 3.460 - - 0 - 0.00%
2021-10-12 0 4.070 4.030 4.100 - - 0 0 - 3.369 3.335 3.393 - - 0 - 0.00%
2021-10-11 0 4.070 4.060 4.200 4.070 4.070 1,000 4,070 4.0700 3.369 3.360 3.476 3.369 3.369 1,208 3.3686 -3.55%
2021-10-08 0 4.220 4.150 4.300 4.120 4.220 11,000 45,420 4.1291 3.493 3.435 3.559 3.410 3.493 13,290 3.4175 0.72%
2021-10-07 0 4.190 4.060 4.300 - - 0 0 - 3.468 3.360 3.559 - - 0 - 0.00%
2021-10-06 0 4.190 4.080 4.190 - - 2,000 8,200 4.1000 3.468 3.377 3.468 - - 2,416 3.3934 0.00%
2021-10-05 0 4.190 4.140 4.190 - - 0 0 - 3.468 3.427 3.468 - - 0 - 0.00%
2021-10-04 0 4.190 4.100 4.190 - - 0 0 - 3.468 3.393 3.468 - - 0 - 0.00%
2021-09-30 0 4.190 4.060 4.190 - - 0 0 - 3.468 3.360 3.468 - - 0 - 0.00%
2021-09-29 0 4.190 4.060 4.300 - - 0 0 - 3.468 3.360 3.559 - - 0 - 0.00%
2021-09-28 0 4.190 4.150 4.300 - - 0 0 - 3.468 3.435 3.559 - - 0 - 0.00%
2021-09-27 0 4.190 4.120 4.280 - - 0 0 - 3.468 3.410 3.542 - - 0 - 0.00%
2021-09-24 0 4.190 4.120 4.300 - - 0 0 - 3.468 3.410 3.559 - - 0 - 0.00%
2021-09-23 0 4.190 4.190 4.300 4.100 4.140 3,615 14,830 4.1024 3.468 3.468 3.559 3.393 3.427 4,368 3.3954 1.45%
2021-09-21 0 4.130 4.160 4.300 4.030 4.100 3,117 12,625 4.0504 3.418 3.443 3.559 3.335 3.393 3,766 3.3524 3.51%
2021-09-20 0 3.990 3.980 4.100 3.990 4.000 7,000 27,960 3.9943 3.302 3.294 3.393 3.302 3.311 8,458 3.3059 -3.86%
2021-09-17 0 4.150 4.100 4.200 4.100 4.150 24,000 98,450 4.1021 3.435 3.393 3.476 3.393 3.435 28,997 3.3952 3.23%
2021-09-16 0 4.020 4.020 4.100 4.010 4.100 6,000 24,510 4.0850 3.327 3.327 3.393 3.319 3.393 7,249 3.3810 -4.51%
2021-09-15 0 4.210 4.100 4.210 - - 0 0 - 3.484 3.393 3.484 - - 0 - 0.00%
2021-09-14 0 4.210 4.120 4.210 4.130 4.210 42,000 173,620 4.1338 3.484 3.410 3.484 3.418 3.484 50,745 3.4214 -0.47%
2021-09-13 0 4.230 4.120 4.230 - - 0 0 - 3.501 3.410 3.501 - - 0 - 0.00%
2021-09-10 0 4.230 4.160 4.250 - - 0 0 - 3.501 3.443 3.518 - - 0 - 0.00%
2021-09-09 0 4.230 4.180 4.250 4.180 4.180 10,000 41,800 4.1800 3.501 3.460 3.518 3.460 3.460 12,082 3.4596 0.00%
2021-09-08 0 4.230 4.020 4.250 - - 0 0 - 3.501 3.327 3.518 - - 0 - 0.00%
2021-09-07 0 4.230 4.030 4.250 - - 0 0 - 3.501 3.335 3.518 - - 0 - 0.00%
2021-09-06 0 4.330 4.150 4.350 - - 0 0 - 3.501 3.355 3.517 - - 0 - 0.00%
2021-09-03 0 4.330 4.090 4.350 - - 0 0 - 3.501 3.307 3.517 - - 0 - 0.00%
2021-09-02 0 4.330 4.080 4.350 - - 0 0 - 3.501 3.299 3.517 - - 0 - 0.00%
2021-09-01 0 4.330 4.160 4.330 - - 0 0 - 3.501 3.364 3.501 - - 0 - -0.46%
2021-08-31 0 4.350 4.110 4.350 - - 0 0 - 3.517 3.323 3.517 - - 0 - 0.00%
2021-08-30 0 4.350 4.090 4.350 - - 0 0 - 3.517 3.307 3.517 - - 0 - 0.00%
2021-08-27 0 4.350 4.090 4.350 - - 0 0 - 3.517 3.307 3.517 - - 0 - 0.00%
2021-08-26 0 4.350 4.150 4.400 - - 0 0 - 3.517 3.355 3.558 - - 0 - 0.00%
2021-08-25 0 4.350 4.080 4.390 - - 0 0 - 3.517 3.299 3.550 - - 0 - 0.00%
2021-08-24 0 4.350 4.130 4.350 - - 0 0 - 3.517 3.339 3.517 - - 0 - 0.00%
2021-08-23 0 4.350 4.100 4.400 - - 0 0 - 3.517 3.315 3.558 - - 0 - 0.00%
2021-08-20 0 4.350 4.140 4.400 4.280 4.280 10,000 42,800 4.2800 3.517 3.347 3.558 3.461 3.461 12,368 3.4606 1.16%
2021-08-19 0 4.300 4.090 4.320 - - 0 0 - 3.477 3.307 3.493 - - 0 - 0.00%
2021-08-18 0 4.300 4.090 4.380 - - 0 0 - 3.477 3.307 3.541 - - 0 - 0.00%
2021-08-17 0 4.300 4.070 4.300 - - 0 0 - 3.477 3.291 3.477 - - 0 - -2.27%
2021-08-16 0 4.400 4.110 4.400 - - 0 0 - 3.558 3.323 3.558 - - 0 - -1.12%
2021-08-13 0 4.450 4.280 4.450 4.260 4.450 11,000 47,050 4.2773 3.598 3.461 3.598 3.444 3.598 13,605 3.4584 5.20%
2021-08-12 0 4.230 4.110 4.290 - - 0 0 - 3.420 3.323 3.469 - - 0 - 0.00%
2021-08-11 0 4.230 4.100 4.450 - - 0 0 - 3.420 3.315 3.598 - - 0 - 0.24%
2021-08-10 0 4.220 4.100 4.280 - - 0 0 - 3.412 3.315 3.461 - - 0 - 0.00%
2021-08-09 0 4.220 4.120 4.300 - - 0 0 - 3.412 3.331 3.477 - - 0 - 0.00%
2021-08-06 0 4.220 4.120 4.280 4.060 4.220 714,877 2,905,406 4.0642 3.412 3.331 3.461 3.283 3.412 884,144 3.2861 0.24%
2021-08-05 0 4.210 4.100 4.210 - - 0 0 - 3.404 3.315 3.404 - - 0 - 0.00%
2021-08-04 0 4.210 4.120 4.220 4.090 4.210 26,000 107,240 4.1246 3.404 3.331 3.412 3.307 3.404 32,156 3.3350 1.45%
2021-08-03 0 4.150 4.140 4.180 4.080 4.150 762,000 3,109,930 4.0813 3.355 3.347 3.380 3.299 3.355 942,425 3.2999 -1.89%
2021-08-02 0 4.230 4.160 4.230 4.230 4.280 11,000 46,580 4.2345 3.420 3.364 3.420 3.420 3.461 13,605 3.4239 -0.24%
2021-07-30 0 4.240 4.050 4.240 - - 0 0 - 3.428 3.275 3.428 - - 0 - -1.17%
2021-07-29 0 4.290 4.070 4.290 - - 0 0 - 3.469 3.291 3.469 - - 0 - -0.23%
2021-07-28 0 4.300 4.100 4.300 4.140 4.300 21,000 87,700 4.1762 3.477 3.315 3.477 3.347 3.477 25,972 3.3767 1.90%
2021-07-27 0 4.220 4.140 4.300 4.140 4.200 39,000 162,780 4.1738 3.412 3.347 3.477 3.347 3.396 48,234 3.3748 -1.86%
2021-07-26 0 4.300 4.230 4.300 4.160 4.350 22,000 92,100 4.1864 3.477 3.420 3.477 3.364 3.517 27,209 3.3849 -1.15%
2021-07-23 0 4.350 4.190 4.360 - - 0 0 - 3.517 3.388 3.525 - - 0 - 0.00%
2021-07-22 0 4.350 4.180 4.350 - - 0 0 - 3.517 3.380 3.517 - - 0 - -0.46%
2021-07-21 0 4.370 4.180 4.370 - - 0 0 - 3.533 3.380 3.533 - - 0 - 0.00%
2021-07-20 0 4.370 4.180 4.370 4.370 4.370 6,000 26,220 4.3700 3.533 3.380 3.533 3.533 3.533 7,421 3.5334 0.00%
2021-07-19 0 4.370 4.190 4.370 - - 0 0 - 3.533 3.388 3.533 - - 0 - 0.00%
2021-07-16 0 4.370 4.220 4.370 - - 0 0 - 3.533 3.412 3.533 - - 0 - 0.00%
2021-07-15 0 4.370 4.210 4.370 - - 0 0 - 3.533 3.404 3.533 - - 0 - -0.23%
2021-07-14 0 4.380 4.240 4.380 - - 0 0 - 3.541 3.428 3.541 - - 0 - -0.23%
2021-07-13 0 4.390 4.190 4.390 - - 0 0 - 3.550 3.388 3.550 - - 0 - 0.00%
2021-07-12 0 4.390 4.190 4.390 - - 0 0 - 3.550 3.388 3.550 - - 0 - 0.00%
2021-07-09 0 4.390 4.200 4.390 4.250 4.390 11,000 46,890 4.2627 3.550 3.396 3.550 3.436 3.550 13,605 3.4466 2.33%
2021-07-08 0 4.290 4.230 4.290 4.260 4.290 31,000 132,090 4.2610 3.469 3.420 3.469 3.444 3.469 38,340 3.4452 0.00%
2021-07-07 0 4.290 4.290 4.350 4.290 4.290 100,000 429,000 4.2900 3.469 3.469 3.517 3.469 3.469 123,678 3.4687 -2.05%
2021-07-06 0 4.380 4.280 4.380 4.260 4.450 23,000 98,490 4.2822 3.541 3.461 3.541 3.444 3.598 28,446 3.4624 0.69%
2021-07-05 0 4.350 4.290 4.350 4.300 4.350 20,000 86,090 4.3045 3.517 3.469 3.517 3.477 3.517 24,736 3.4804 0.00%
2021-07-02 0 4.350 4.300 4.350 - - 0 0 - 3.517 3.477 3.517 - - 0 - 0.00%
2021-06-30 0 4.350 4.300 4.350 4.360 4.370 2,000 8,730 4.3650 3.517 3.477 3.517 3.525 3.533 2,474 3.5293 -0.46%
2021-06-29 0 4.370 4.320 4.370 - - 0 0 - 3.533 3.493 3.533 - - 0 - -0.68%
2021-06-28 0 4.400 4.350 4.400 - - 0 0 - 3.558 3.517 3.558 - - 0 - 0.00%
2021-06-25 0 4.400 4.360 4.440 - - 0 0 - 3.558 3.525 3.590 - - 0 - 0.00%
2021-06-24 0 4.400 4.330 4.450 4.400 4.470 69,000 304,300 4.4101 3.558 3.501 3.598 3.558 3.614 85,338 3.5658 -1.57%
2021-06-23 0 4.470 4.290 4.470 4.370 4.470 136,000 595,690 4.3801 3.614 3.469 3.614 3.533 3.614 168,202 3.5415 2.05%
2021-06-22 0 4.380 4.300 4.380 4.400 4.400 13,000 57,200 4.4000 3.541 3.477 3.541 3.558 3.558 16,078 3.5576 1.86%
2021-06-21 0 4.300 4.250 4.390 - - 0 0 - 3.477 3.436 3.550 - - 0 - 0.00%
2021-06-18 0 4.300 4.250 4.450 4.300 4.300 14,000 60,200 4.3000 3.477 3.436 3.598 3.477 3.477 17,315 3.4768 -1.15%
2021-06-17 0 4.350 4.350 4.440 4.350 4.350 20,000 87,000 4.3500 3.517 3.517 3.590 3.517 3.517 24,736 3.5172 -2.90%
2021-06-16 0 4.480 4.330 4.480 4.290 4.480 23,000 99,390 4.3213 3.622 3.501 3.622 3.469 3.622 28,446 3.4940 1.13%
2021-06-15 0 4.430 4.430 4.490 4.360 4.500 42,000 187,210 4.4574 3.582 3.582 3.630 3.525 3.638 51,945 3.6040 0.68%
2021-06-11 0 4.400 4.300 4.490 4.400 4.400 2,000 8,800 4.4000 3.558 3.477 3.630 3.558 3.558 2,474 3.5576 -1.35%
2021-06-10 0 4.460 4.390 4.490 4.460 4.460 4,000 17,840 4.4600 3.606 3.550 3.630 3.606 3.606 4,947 3.6061 0.00%
2021-06-09 0 4.460 4.350 4.460 - - 0 0 - 3.606 3.517 3.606 - - 0 - 0.00%
2021-06-08 0 4.460 4.330 4.460 - - 0 0 - 3.606 3.501 3.606 - - 0 - 0.00%
2021-06-07 0 4.460 4.340 4.460 - - 0 0 - 3.606 3.509 3.606 - - 0 - -0.89%
2021-06-04 0 4.500 4.300 4.500 4.400 4.500 9,000 39,700 4.4111 3.638 3.477 3.638 3.558 3.638 11,131 3.5666 2.27%
2021-06-03 0 4.400 4.370 4.430 4.400 4.400 10,000 44,000 4.4000 3.558 3.533 3.582 3.558 3.558 12,368 3.5576 1.62%
2021-06-02 0 4.330 4.290 4.400 - - 0 0 - 3.501 3.469 3.558 - - 0 - 0.00%
2021-06-01 0 4.330 4.290 4.400 4.290 4.290 47,000 201,630 4.2900 3.501 3.469 3.558 3.469 3.469 58,129 3.4687 -1.59%
2021-05-31 0 4.400 4.250 4.400 4.250 4.400 6,500 27,750 4.2692 3.558 3.436 3.558 3.436 3.558 8,039 3.4519 2.80%
2021-05-28 0 4.280 4.280 4.500 - - 0 0 - 3.461 3.461 3.638 - - 0 - 0.00%
2021-05-27 0 4.280 4.280 4.500 - - 0 0 - 3.461 3.461 3.638 - - 0 - 0.00%
2021-05-26 0 4.280 4.250 4.500 - - 0 0 - 3.461 3.436 3.638 - - 0 - 0.00%
2021-05-25 0 4.400 4.340 4.400 4.400 4.400 5,000 22,000 4.4000 3.461 3.413 3.461 3.461 3.461 6,357 3.4606 0.23%
2021-05-24 0 4.390 4.350 4.500 4.330 4.390 20,000 87,140 4.3570 3.453 3.421 3.539 3.406 3.453 25,429 3.4268 -1.35%
2021-05-21 0 4.450 4.360 4.480 - - 0 0 - 3.500 3.429 3.524 - - 0 - 0.00%
2021-05-20 0 4.450 4.340 4.450 - - 0 0 - 3.500 3.413 3.500 - - 0 - -1.11%
2021-05-18 0 4.500 4.400 4.500 4.310 4.500 4,000 17,430 4.3575 3.539 3.461 3.539 3.390 3.539 5,086 3.4272 3.93%
2021-05-17 0 4.330 4.250 4.330 4.330 4.340 10,000 43,310 4.3310 3.406 3.343 3.406 3.406 3.413 12,715 3.4063 1.41%
2021-05-14 0 4.270 4.200 4.330 - - 0 0 - 3.358 3.303 3.406 - - 0 - 0.00%
2021-05-13 0 4.270 4.250 4.330 4.200 4.250 91,000 386,350 4.2456 3.358 3.343 3.406 3.303 3.343 115,702 3.3392 0.47%
2021-05-12 0 4.250 4.220 4.300 - - 0 0 - 3.343 3.319 3.382 - - 0 - 0.00%
2021-05-11 0 4.250 4.190 4.250 4.190 4.300 3,512 14,804 4.2153 3.343 3.295 3.343 3.295 3.382 4,465 3.3153 -1.62%
2021-05-10 0 4.320 4.200 4.320 4.230 4.320 3,000 12,780 4.2600 3.398 3.303 3.398 3.327 3.398 3,814 3.3505 2.61%
2021-05-07 0 4.210 4.190 4.230 - - 0 0 - 3.311 3.295 3.327 - - 0 - 0.72%
2021-05-06 0 4.180 4.180 4.230 4.170 4.170 6,000 25,020 4.1700 3.288 3.288 3.327 3.280 3.280 7,629 3.2797 -0.71%
2021-05-05 0 4.210 4.200 4.230 - - 0 0 - 3.311 3.303 3.327 - - 0 - 0.00%
2021-05-04 0 4.210 4.190 4.230 - - 0 0 - 3.311 3.295 3.327 - - 0 - 0.00%
2021-05-03 0 4.210 4.170 4.230 - - 0 0 - 3.311 3.280 3.327 - - 0 - 0.00%
2021-04-30 0 4.210 4.170 4.210 - - 0 0 - 3.311 3.280 3.311 - - 0 - 0.00%
2021-04-29 0 4.210 4.200 4.230 4.160 4.210 12,000 50,420 4.2017 3.311 3.303 3.327 3.272 3.311 15,257 3.3046 -0.47%
2021-04-28 0 4.230 4.200 4.250 - - 0 0 - 3.327 3.303 3.343 - - 0 - 0.00%
2021-04-27 0 4.230 4.200 4.320 4.230 4.230 3,000 12,690 4.2300 3.327 3.303 3.398 3.327 3.327 3,814 3.3269 1.93%
2021-04-26 0 4.150 4.150 4.230 - - 0 0 - 3.264 3.264 3.327 - - 0 - 0.00%
2021-04-23 0 4.150 4.150 4.230 4.070 4.130 20,000 81,580 4.0790 3.264 3.264 3.327 3.201 3.248 25,429 3.2081 -1.89%
2021-04-22 0 4.230 4.130 4.320 - - 0 0 - 3.327 3.248 3.398 - - 0 - 0.00%
2021-04-21 0 4.230 4.210 4.500 - - 0 0 - 3.327 3.311 3.539 - - 0 - 0.00%
2021-04-20 0 4.230 4.210 4.330 - - 0 0 - 3.327 3.311 3.406 - - 0 - 0.00%
2021-04-19 0 4.230 4.230 4.330 4.230 4.230 1,000 4,230 4.2300 3.327 3.327 3.406 3.327 3.327 1,271 3.3269 0.00%
2021-04-16 0 4.230 4.200 4.250 4.230 4.250 27,000 114,410 4.2374 3.327 3.303 3.343 3.327 3.343 34,329 3.3327 -0.47%
2021-04-15 0 4.250 4.240 4.330 4.250 4.250 7,000 29,750 4.2500 3.343 3.335 3.406 3.343 3.343 8,900 3.3426 0.00%
2021-04-14 0 4.250 4.230 4.330 - - 0 0 - 3.343 3.327 3.406 - - 0 - 0.00%
2021-04-13 0 4.250 4.220 4.500 4.250 4.250 1,000 4,250 4.2500 3.343 3.319 3.539 3.343 3.343 1,271 3.3426 1.43%
2021-04-12 0 4.190 4.190 4.250 4.180 4.190 3,000 12,550 4.1833 3.295 3.295 3.343 3.288 3.295 3,814 3.2902 -1.18%
2021-04-09 0 4.240 4.160 4.250 - - 0 0 - 3.335 3.272 3.343 - - 0 - 0.00%
2021-04-08 0 4.240 4.210 4.330 - - 0 0 - 3.335 3.311 3.406 - - 0 - 0.00%
2021-04-07 0 4.240 4.160 4.250 4.150 4.250 7,000 29,640 4.2343 3.335 3.272 3.343 3.264 3.343 8,900 3.3303 -0.24%
2021-04-01 0 4.250 4.150 4.300 - - 0 0 - 3.343 3.264 3.382 - - 0 - 0.00%
2021-03-31 0 4.250 4.100 4.250 4.170 4.250 104,000 441,680 4.2469 3.343 3.225 3.343 3.280 3.343 132,231 3.3402 0.00%
2021-03-30 0 4.250 4.170 4.330 - - 0 0 - 3.343 3.280 3.406 - - 0 - 0.00%
2021-03-29 0 4.250 4.160 4.250 - - 0 0 - 3.343 3.272 3.343 - - 0 - 0.00%
2021-03-26 0 4.250 4.170 4.250 4.140 4.250 2,695 11,239 4.1703 3.343 3.280 3.343 3.256 3.343 3,427 3.2800 2.16%
2021-03-25 0 4.160 4.160 4.250 4.150 4.150 8,000 33,200 4.1500 3.272 3.272 3.343 3.264 3.264 10,172 3.2640 -2.12%
2021-03-24 0 4.250 4.130 4.250 - - 0 0 - 3.343 3.248 3.343 - - 0 - 0.00%
2021-03-23 0 4.250 4.160 4.300 4.130 4.250 44,000 185,320 4.2118 3.343 3.272 3.382 3.248 3.343 55,944 3.3126 0.00%
2021-03-22 0 4.250 4.120 4.250 4.250 4.250 7,000 29,750 4.2500 3.343 3.240 3.343 3.343 3.343 8,900 3.3426 0.00%
2021-03-19 0 4.250 4.080 4.250 - - 0 0 - 3.343 3.209 3.343 - - 0 - 0.00%
2021-03-18 0 4.250 4.200 4.250 4.200 4.250 98,000 411,900 4.2031 3.343 3.303 3.343 3.303 3.343 124,602 3.3057 1.19%
2021-03-17 0 4.200 4.140 4.250 4.200 4.250 104,000 436,980 4.2017 3.303 3.256 3.343 3.303 3.343 132,231 3.3047 -1.18%
2021-03-16 0 4.250 4.100 4.250 - - 0 0 - 3.343 3.225 3.343 - - 0 - 0.00%
2021-03-15 0 4.250 4.210 4.250 4.150 4.250 116,000 491,850 4.2401 3.343 3.311 3.343 3.264 3.343 147,489 3.3348 0.24%
2021-03-12 0 4.240 4.200 4.250 - - 0 0 - 3.335 3.303 3.343 - - 0 - 0.00%
2021-03-11 0 4.240 4.120 4.250 - - 0 0 - 3.335 3.240 3.343 - - 0 - 0.00%
2021-03-10 0 4.240 4.130 4.250 - - 0 0 - 3.335 3.248 3.343 - - 0 - 0.00%
2021-03-09 0 4.240 4.120 4.240 4.240 4.240 5,000 21,200 4.2400 3.335 3.240 3.335 3.335 3.335 6,357 3.3348 0.47%
2021-03-08 0 4.220 4.090 4.250 - - 0 0 - 3.319 3.217 3.343 - - 0 - 0.00%
2021-03-05 0 4.220 4.150 4.240 4.180 4.220 100,000 421,960 4.2196 3.319 3.264 3.335 3.288 3.319 127,145 3.3187 1.69%
2021-03-04 0 4.150 4.150 4.200 4.090 4.200 3,000 12,470 4.1567 3.264 3.264 3.303 3.217 3.303 3,814 3.2692 -0.72%
2021-03-03 0 4.180 4.180 4.200 4.050 4.050 1,500 6,050 4.0333 3.288 3.288 3.303 3.185 3.185 1,907 3.1722 -0.48%
2021-03-02 0 4.200 4.050 4.250 - - 0 0 - 3.303 3.185 3.343 - - 0 - 0.00%
2021-03-01 0 4.200 4.050 4.250 - - 0 0 - 3.303 3.185 3.343 - - 0 - 0.00%
2021-02-26 0 4.200 4.100 4.230 4.200 4.200 100,000 420,000 4.2000 3.303 3.225 3.327 3.303 3.303 127,145 3.3033 -0.71%
2021-02-25 0 4.230 4.200 4.250 4.050 4.050 1,302 5,258 4.0384 3.327 3.303 3.343 3.185 3.185 1,655 3.1762 0.24%
2021-02-24 0 4.220 4.150 4.250 - - 0 0 - 3.319 3.264 3.343 - - 0 - 0.00%
2021-02-23 0 4.220 4.200 4.220 4.220 4.220 12,000 50,640 4.2200 3.319 3.303 3.319 3.319 3.319 15,257 3.3190 0.00%
2021-02-22 0 4.220 4.170 4.220 - - 0 0 - 3.319 3.280 3.319 - - 0 - 0.00%
2021-02-19 0 4.220 4.050 4.250 - - 0 0 - 3.319 3.185 3.343 - - 0 - 0.00%
2021-02-18 0 4.220 4.100 4.220 4.120 4.220 9,000 37,180 4.1311 3.319 3.225 3.319 3.240 3.319 11,443 3.2491 0.00%
2021-02-17 0 4.220 4.050 4.220 - - 0 0 - 3.319 3.185 3.319 - - 0 - 0.00%
2021-02-16 0 4.220 4.050 4.250 - - 0 0 - 3.319 3.185 3.343 - - 0 - 0.00%
2021-02-11 0 4.220 4.200 4.220 4.150 4.220 15,000 62,970 4.1980 3.319 3.303 3.319 3.264 3.319 19,072 3.3017 2.93%
2021-02-10 0 4.100 4.100 4.150 4.000 4.100 225,800 908,628 4.0240 3.225 3.225 3.264 3.146 3.225 287,094 3.1649 3.80%
2021-02-09 0 3.950 3.950 4.000 3.950 3.950 10,000 39,500 3.9500 3.107 3.107 3.146 3.107 3.107 12,715 3.1067 -0.25%
2021-02-08 0 3.960 3.930 4.000 - - 0 0 - 3.115 3.091 3.146 - - 0 - 0.00%
2021-02-05 0 3.960 3.960 4.050 3.960 3.970 37,000 146,860 3.9692 3.115 3.115 3.185 3.115 3.122 47,044 3.1218 -1.00%
2021-02-04 0 4.000 3.970 4.180 - - 0 0 - 3.146 3.122 3.288 - - 0 - 0.00%
2021-02-03 0 4.000 3.970 4.130 - - 0 0 - 3.146 3.122 3.248 - - 0 - 0.00%
2021-02-02 0 4.000 3.960 4.100 4.000 4.000 25,000 100,000 4.0000 3.146 3.115 3.225 3.146 3.146 31,786 3.1460 -1.96%
2021-02-01 0 4.080 3.930 4.080 3.950 4.080 7,234 28,943 4.0010 3.209 3.091 3.209 3.107 3.209 9,198 3.1468 3.29%
2021-01-29 0 3.950 3.950 4.090 - - 0 0 - 3.107 3.107 3.217 - - 0 - 0.77%
2021-01-28 0 3.920 3.920 4.090 3.920 3.960 10,000 39,240 3.9240 3.083 3.083 3.217 3.083 3.115 12,715 3.0862 -5.08%
2021-01-27 0 4.130 3.990 4.130 - - 0 0 - 3.248 3.138 3.248 - - 0 - -0.72%
2021-01-26 0 4.160 4.020 4.160 3.920 4.160 4,164 16,764 4.0259 3.272 3.162 3.272 3.083 3.272 5,294 3.1664 0.97%
2021-01-25 0 4.120 4.050 4.120 - - 0 0 - 3.240 3.185 3.240 - - 0 - 0.00%
2021-01-22 0 4.120 4.010 4.150 - - 0 0 - 3.240 3.154 3.264 - - 0 - 0.00%
2021-01-21 0 4.120 4.050 4.150 - - 0 0 - 3.240 3.185 3.264 - - 0 - 0.00%
2021-01-20 0 4.120 4.020 4.150 - - 0 0 - 3.240 3.162 3.264 - - 0 - 0.00%
2021-01-19 0 4.120 4.110 4.160 - - 0 0 - 3.240 3.233 3.272 - - 0 - 1.73%
2021-01-18 0 4.050 4.050 4.150 4.000 4.010 11,000 44,040 4.0036 3.185 3.185 3.264 3.146 3.154 13,986 3.1489 -2.41%
2021-01-15 0 4.150 4.120 4.160 4.000 4.150 62,500 253,670 4.0587 3.264 3.240 3.272 3.146 3.264 79,466 3.1922 4.80%
2021-01-14 0 3.960 3.960 4.140 3.960 4.080 60,000 237,810 3.9635 3.115 3.115 3.256 3.115 3.209 76,287 3.1173 -4.35%
2021-01-13 0 4.140 4.060 4.140 4.000 4.140 32,000 129,390 4.0434 3.256 3.193 3.256 3.146 3.256 40,687 3.1802 0.98%
2021-01-12 0 4.100 3.870 4.100 - - 0 0 - 3.225 3.044 3.225 - - 0 - 0.00%
2021-01-11 0 4.100 3.850 4.140 - - 0 0 - 3.225 3.028 3.256 - - 0 - 0.00%
2021-01-08 0 4.100 3.850 4.100 - - 0 0 - 3.225 3.028 3.225 - - 0 - 0.00%
2021-01-07 0 4.100 3.850 4.140 - - 0 0 - 3.225 3.028 3.256 - - 0 - 0.00%
2021-01-06 0 4.100 4.050 4.140 4.100 4.100 2,000 8,200 4.1000 3.225 3.185 3.256 3.225 3.225 2,543 3.2247 4.86%
2021-01-05 0 3.910 3.910 4.150 3.810 3.900 18,100 69,496 3.8396 3.075 3.075 3.264 2.997 3.067 23,013 3.0198 1.03%
2021-01-04 0 3.870 3.870 3.900 - - 0 0 - 3.044 3.044 3.067 - - 0 - 0.00%
2020-12-31 0 3.870 3.830 3.900 - - 815 3,097 3.8000 3.044 3.012 3.067 - - 1,036 2.9887 0.00%
2020-12-30 0 3.870 3.860 3.900 3.860 3.860 90,000 347,400 3.8600 3.044 3.036 3.067 3.036 3.036 114,431 3.0359 0.26%
2020-12-29 0 3.860 3.820 3.900 3.800 3.860 50,000 190,600 3.8120 3.036 3.004 3.067 2.989 3.036 63,573 2.9981 0.00%
2020-12-28 0 3.860 3.840 3.900 3.860 3.860 12,000 46,320 3.8600 3.036 3.020 3.067 3.036 3.036 15,257 3.0359 1.05%
2020-12-24 0 3.820 3.820 3.900 - - 0 0 - 3.004 3.004 3.067 - - 0 - 1.60%
2020-12-23 0 3.760 3.760 3.900 3.730 3.730 8,000 29,840 3.7300 2.957 2.957 3.067 2.934 2.934 10,172 2.9336 -1.31%
2020-12-22 0 3.810 3.810 3.900 3.730 3.880 37,000 139,450 3.7689 2.997 2.997 3.067 2.934 3.052 47,044 2.9643 -2.31%
2020-12-21 0 3.900 3.800 3.900 - - 0 0 - 3.067 2.989 3.067 - - 0 - 0.00%
2020-12-18 0 3.900 3.760 3.900 - - 0 0 - 3.067 2.957 3.067 - - 0 - 0.00%
2020-12-17 0 3.900 3.780 3.900 - - 0 0 - 3.067 2.973 3.067 - - 0 - 0.00%
2020-12-16 0 3.900 3.800 3.900 - - 336,000 1,310,400 3.9000 3.067 2.989 3.067 - - 427,209 3.0674 0.00%
2020-12-15 0 3.900 3.760 3.900 - - 0 0 - 3.067 2.957 3.067 - - 0 - -0.51%
2020-12-14 0 3.920 3.830 4.100 - - 0 0 - 3.083 3.012 3.225 - - 0 - 0.00%
2020-12-11 0 3.920 3.880 4.100 3.900 3.900 19,000 74,100 3.9000 3.083 3.052 3.225 3.067 3.067 24,158 3.0674 0.26%
2020-12-10 0 3.910 3.910 4.150 3.900 3.900 11,000 42,900 3.9000 3.075 3.075 3.264 3.067 3.067 13,986 3.0674 0.26%
2020-12-09 0 3.900 3.780 4.100 3.760 3.900 10,000 37,880 3.7880 3.067 2.973 3.225 2.957 3.067 12,715 2.9793 0.00%
2020-12-08 0 3.900 3.770 4.050 - - 0 0 - 3.067 2.965 3.185 - - 0 - 0.00%
2020-12-07 0 3.900 3.780 4.050 - - 0 0 - 3.067 2.973 3.185 - - 0 - 0.00%
2020-12-04 0 3.900 3.750 3.900 - - 0 0 - 3.067 2.949 3.067 - - 0 - 0.00%
2020-12-03 0 3.900 3.820 4.080 - - 0 0 - 3.067 3.004 3.209 - - 0 - 0.00%
2020-12-02 0 3.900 3.650 - - - 0 0 - 3.067 2.871 - - - 0 - 0.00%
2020-12-01 0 3.900 3.850 4.100 - - 0 0 - 3.067 3.028 3.225 - - 0 - 0.00%
2020-11-30 0 3.900 3.870 4.100 3.900 3.900 10,000 39,000 3.9000 3.067 3.044 3.225 3.067 3.067 12,715 3.0674 0.26%
2020-11-27 0 3.890 3.890 4.190 3.890 3.900 28,000 108,980 3.8921 3.059 3.059 3.295 3.059 3.067 35,601 3.0612 0.00%
2020-11-26 0 3.890 3.880 4.090 3.890 3.900 26,000 101,290 3.8958 3.059 3.052 3.217 3.059 3.067 33,058 3.0640 0.26%
2020-11-25 0 3.880 3.880 4.190 3.880 4.020 14,000 55,800 3.9857 3.052 3.052 3.295 3.052 3.162 17,800 3.1348 -3.48%
2020-11-24 0 4.020 3.900 4.020 4.020 4.020 2,000 8,040 4.0200 3.162 3.067 3.162 3.162 3.162 2,543 3.1617 0.50%
2020-11-23 0 4.000 4.000 4.020 - - 0 0 - 3.146 3.146 3.162 - - 0 - 0.00%
2020-11-20 0 4.000 4.000 4.050 - - 0 0 - 3.146 3.146 3.185 - - 0 - 0.25%
2020-11-19 0 3.990 3.990 4.200 3.990 3.990 4,000 15,960 3.9900 3.138 3.138 3.303 3.138 3.138 5,086 3.1381 -0.25%
2020-11-18 0 4.000 3.910 4.090 - - 0 0 - 3.146 3.075 3.217 - - 0 - 0.00%
2020-11-17 0 4.000 3.890 4.000 4.000 4.000 16,000 64,000 4.0000 3.146 3.059 3.146 3.146 3.146 20,343 3.1460 0.00%
2020-11-16 0 4.000 3.970 4.100 3.930 3.930 6,000 23,580 3.9300 3.146 3.122 3.225 3.091 3.091 7,629 3.0909 1.27%
2020-11-13 0 3.950 3.950 4.080 - - 0 0 - 3.107 3.107 3.209 - - 0 - 0.51%
2020-11-12 0 3.930 3.920 4.050 3.930 4.100 4,000 16,010 4.0025 3.091 3.083 3.185 3.091 3.225 5,086 3.1480 -2.00%
2020-11-11 0 4.010 3.950 4.100 3.920 4.200 32,535 130,311 4.0053 3.154 3.107 3.225 3.083 3.303 41,367 3.1501 1.52%
2020-11-10 0 3.950 3.950 4.100 - - 0 0 - 3.107 3.107 3.225 - - 0 - 1.28%
2020-11-09 0 3.900 3.700 - 3.850 3.900 17,000 65,850 3.8735 3.067 2.910 - 3.028 3.067 21,615 3.0465 0.00%
2020-11-06 0 3.900 3.660 4.100 - - 0 0 - 3.067 2.879 3.225 - - 0 - 0.00%
2020-11-05 0 3.900 3.730 3.900 - - 0 0 - 3.067 2.934 3.067 - - 0 - 0.00%
2020-11-04 0 3.900 3.730 - - - 0 0 - 3.067 2.934 - - - 0 - 0.00%
2020-11-03 0 3.900 3.780 4.000 - - 0 0 - 3.067 2.973 3.146 - - 0 - 0.00%
2020-11-02 0 3.900 3.850 - 3.800 3.900 19,000 73,600 3.8737 3.067 3.028 - 2.989 3.067 24,158 3.0467 -2.26%
2020-10-30 0 3.990 3.780 4.000 - - 0 0 - 3.138 2.973 3.146 - - 0 - 0.00%
2020-10-29 0 3.990 3.880 4.100 - - 0 0 - 3.138 3.052 3.225 - - 0 - 0.00%
2020-10-28 0 3.990 3.800 4.000 - - 0 0 - 3.138 2.989 3.146 - - 0 - 0.00%
2020-10-27 0 3.990 3.830 3.990 - - 0 0 - 3.138 3.012 3.138 - - 0 - -0.25%
2020-10-23 0 4.000 3.880 4.200 - - 0 0 - 3.146 3.052 3.303 - - 0 - 0.00%
2020-10-22 0 4.000 3.840 4.200 - - 0 0 - 3.146 3.020 3.303 - - 0 - 0.00%
2020-10-21 0 4.000 3.860 4.200 - - 0 0 - 3.146 3.036 3.303 - - 0 - 0.00%
2020-10-20 0 4.000 3.800 4.200 - - 0 0 - 3.146 2.989 3.303 - - 0 - 0.00%
2020-10-19 0 4.000 3.880 4.190 - - 0 0 - 3.146 3.052 3.295 - - 0 - 0.00%
2020-10-16 0 4.000 3.890 4.190 - - 0 0 - 3.146 3.059 3.295 - - 0 - 0.00%
2020-10-15 0 4.000 3.890 4.190 - - 0 0 - 3.146 3.059 3.295 - - 0 - 0.00%
2020-10-14 0 4.000 3.900 4.100 4.000 4.000 1,000 4,000 4.0000 3.146 3.067 3.225 3.146 3.146 1,271 3.1460 -2.44%
2020-10-12 0 4.100 3.900 4.200 - - 0 0 - 3.225 3.067 3.303 - - 0 - 0.00%
2020-10-09 0 4.100 3.890 4.200 - - 0 0 - 3.225 3.059 3.303 - - 0 - 0.00%
2020-10-08 0 4.100 3.850 4.100 3.830 4.100 5,000 19,690 3.9380 3.225 3.028 3.225 3.012 3.225 6,357 3.0972 5.13%
2020-10-07 0 3.900 3.810 4.100 - - 0 0 - 3.067 2.997 3.225 - - 0 - 0.00%
2020-10-06 0 3.900 3.730 4.100 - - 0 0 - 3.067 2.934 3.225 - - 0 - 0.00%
2020-10-05 0 3.900 3.820 4.100 3.900 3.900 1,000 3,900 3.9000 3.067 3.004 3.225 3.067 3.067 1,271 3.0674 0.52%
2020-09-30 0 3.880 3.880 3.990 3.830 3.880 66,932 256,972 3.8393 3.052 3.052 3.138 3.012 3.052 85,101 3.0196 -3.00%
2020-09-29 0 4.000 3.830 4.000 4.000 4.000 10,000 40,000 4.0000 3.146 3.012 3.146 3.146 3.146 12,715 3.1460 3.90%
2020-09-28 0 3.850 3.850 4.100 3.850 3.850 3,000 11,550 3.8500 3.028 3.028 3.225 3.028 3.028 3,814 3.0280 -2.53%
2020-09-25 0 3.950 3.950 4.000 3.950 3.950 19,932 78,694 3.9481 3.107 3.107 3.146 3.107 3.107 25,343 3.1052 -1.25%
2020-09-24 0 4.000 3.850 4.000 - - 687 2,610 3.7991 3.146 3.028 3.146 - - 873 2.9880 0.00%
2020-09-23 0 4.000 3.860 4.000 4.000 4.000 14,000 56,000 4.0000 3.146 3.036 3.146 3.146 3.146 17,800 3.1460 0.00%
2020-09-22 0 4.000 3.850 4.000 - - 0 0 - 3.146 3.028 3.146 - - 0 - 0.00%
2020-09-21 0 4.000 3.850 4.280 - - 0 0 - 3.146 3.028 3.366 - - 0 - 0.00%
2020-09-18 0 4.000 3.850 4.000 - - 0 0 - 3.146 3.028 3.146 - - 0 - 0.00%
2020-09-17 0 4.000 3.850 4.000 - - 0 0 - 3.146 3.028 3.146 - - 0 - 0.00%
2020-09-16 0 4.000 3.950 4.000 4.000 4.000 2,815 11,227 3.9883 3.146 3.107 3.146 3.146 3.146 3,579 3.1368 -2.44%
2020-09-15 0 4.100 4.100 4.200 - - 0 0 - 3.225 3.225 3.303 - - 0 - 2.50%
2020-09-14 0 4.000 3.930 4.250 - - 0 0 - 3.146 3.091 3.343 - - 0 - 0.00%
2020-09-11 0 4.000 3.930 4.250 - - 0 0 - 3.146 3.091 3.343 - - 0 - 0.00%
2020-09-10 0 4.000 4.000 4.250 - - 0 0 - 3.146 3.146 3.343 - - 0 - 1.27%
2020-09-09 0 3.950 3.950 4.200 3.950 3.950 12,000 47,400 3.9500 3.107 3.107 3.303 3.107 3.107 15,257 3.1067 -4.13%
2020-09-08 0 4.120 3.950 4.250 - - 0 0 - 3.240 3.107 3.343 - - 0 - 0.00%
2020-09-07 0 4.120 4.120 4.250 3.900 4.020 2,000 7,920 3.9600 3.240 3.240 3.343 3.067 3.162 2,543 3.1145 2.49%
2020-09-04 0 4.120 4.120 4.310 - - 0 0 - 3.162 3.162 3.308 - - 0 - 0.00%
2020-09-03 0 4.120 4.110 4.200 4.110 4.120 56,000 230,220 4.1111 3.162 3.154 3.223 3.154 3.162 72,973 3.1549 0.24%
2020-09-02 0 4.110 4.100 4.320 - - 142 562 3.9577 3.154 3.146 3.315 - - 185 3.0372 0.00%
2020-09-01 0 4.110 4.010 4.110 - - 0 0 - 3.154 3.077 3.154 - - 0 - 0.00%
2020-08-31 0 4.110 4.000 4.110 - - 0 0 - 3.154 3.070 3.154 - - 0 - 0.00%
2020-08-28 0 4.110 4.080 4.130 4.100 4.110 22,000 90,300 4.1045 3.154 3.131 3.169 3.146 3.154 28,668 3.1499 -0.48%
2020-08-27 0 4.130 3.970 4.150 - - 0 0 - 3.169 3.047 3.185 - - 0 - 0.00%
2020-08-26 0 4.130 4.050 4.130 4.100 4.130 36,000 147,800 4.1056 3.169 3.108 3.169 3.146 3.169 46,911 3.1506 -2.82%
2020-08-25 0 4.250 4.050 4.250 - - 0 0 - 3.261 3.108 3.261 - - 0 - 0.00%
2020-08-24 0 4.250 4.080 4.250 4.270 4.330 3,000 12,870 4.2900 3.261 3.131 3.261 3.277 3.323 3,909 3.2922 3.66%
2020-08-21 0 4.100 4.000 4.330 - - 0 0 - 3.146 3.070 3.323 - - 0 - 0.00%
2020-08-20 0 4.100 3.990 4.310 - - 0 0 - 3.146 3.062 3.308 - - 0 - 0.00%
2020-08-19 0 4.100 3.970 - - - 0 0 - 3.146 3.047 - - - 0 - 0.00%
2020-08-18 0 4.100 4.000 4.300 3.900 4.100 6,554 26,132 3.9872 3.146 3.070 3.300 2.993 3.146 8,540 3.0598 6.22%
2020-08-17 0 3.860 3.850 4.150 3.850 3.920 15,000 58,410 3.8940 2.962 2.955 3.185 2.955 3.008 19,546 2.9883 -3.26%
2020-08-14 0 3.990 3.960 3.980 3.990 4.030 10,000 40,260 4.0260 3.062 3.039 3.054 3.062 3.093 13,031 3.0896 1.01%
2020-08-13 0 3.950 3.950 3.990 - - 0 0 - 3.031 3.031 3.062 - - 0 - 0.00%
2020-08-12 0 3.950 3.950 3.990 3.950 3.950 1,604 6,305 3.9308 3.031 3.031 3.062 3.031 3.031 2,090 3.0165 -0.50%
2020-08-11 0 3.970 3.930 3.970 3.960 3.970 2,000 7,930 3.9650 3.047 3.016 3.047 3.039 3.047 2,606 3.0428 -1.98%
2020-08-10 0 4.050 4.050 4.100 4.050 4.050 8,000 32,400 4.0500 3.108 3.108 3.146 3.108 3.108 10,425 3.1080 -1.22%
2020-08-07 0 4.100 4.020 4.100 - - 11,000 44,550 4.0500 3.146 3.085 3.146 - - 14,334 3.1080 0.00%
2020-08-06 0 4.100 4.010 4.180 - - 0 0 - 3.146 3.077 3.208 - - 0 - 0.00%
2020-08-05 0 4.100 4.000 4.100 4.100 4.100 10,000 41,000 4.1000 3.146 3.070 3.146 3.146 3.146 13,031 3.1464 1.23%
2020-08-04 0 4.050 4.000 4.100 4.050 4.050 10,000 40,500 4.0500 3.108 3.070 3.146 3.108 3.108 13,031 3.1080 0.00%
2020-08-03 0 4.050 4.010 4.140 4.050 4.050 5,000 20,250 4.0500 3.108 3.077 3.177 3.108 3.108 6,515 3.1080 -1.22%
2020-07-31 0 4.100 4.020 4.100 - - 0 0 - 3.146 3.085 3.146 - - 0 - 0.00%
2020-07-30 0 4.100 4.100 4.150 - - 0 0 - 3.146 3.146 3.185 - - 0 - 0.00%
2020-07-29 0 4.100 4.080 4.220 4.100 4.100 34,000 139,400 4.1000 3.146 3.131 3.238 3.146 3.146 44,305 3.1464 -1.20%
2020-07-28 0 4.150 4.050 4.150 - - 0 0 - 3.185 3.108 3.185 - - 0 - -0.95%
2020-07-27 0 4.190 4.050 4.220 - - 0 0 - 3.215 3.108 3.238 - - 0 - 0.00%
2020-07-24 0 4.190 4.040 4.190 4.190 4.190 25,335 106,085 4.1873 3.215 3.100 3.215 3.215 3.215 33,014 3.2134 0.96%
2020-07-23 0 4.150 4.150 4.180 4.120 4.150 12,512 51,688 4.1311 3.185 3.185 3.208 3.162 3.185 16,304 3.1702 -3.49%
2020-07-22 0 4.300 4.110 4.300 - - 0 0 - 3.300 3.154 3.300 - - 0 - 0.00%
2020-07-21 0 4.300 4.150 4.300 - - 0 0 - 3.300 3.185 3.300 - - 0 - 0.00%
2020-07-20 0 4.300 4.150 4.330 - - 0 0 - 3.300 3.185 3.323 - - 0 - 0.00%
2020-07-17 0 4.300 4.150 4.300 4.320 4.320 3,000 12,960 4.3200 3.300 3.185 3.300 3.315 3.315 3,909 3.3152 0.47%
2020-07-16 0 4.280 4.280 4.320 4.280 4.280 20,000 85,600 4.2800 3.285 3.285 3.315 3.285 3.285 26,062 3.2845 0.23%
2020-07-15 0 4.270 4.270 4.330 4.250 4.260 40,000 170,200 4.2550 3.277 3.277 3.323 3.261 3.269 52,123 3.2653 0.95%
2020-07-14 0 4.230 4.200 4.250 - - 0 0 - 3.246 3.223 3.261 - - 0 - 0.00%
2020-07-13 0 4.230 4.050 4.330 - - 0 0 - 3.246 3.108 3.323 - - 0 - 0.00%
2020-07-10 0 4.230 4.180 4.300 4.180 4.230 31,000 130,130 4.1977 3.246 3.208 3.300 3.208 3.246 40,396 3.2214 -0.47%
2020-07-09 0 4.250 4.240 4.330 4.230 4.250 27,410 115,983 4.2314 3.261 3.254 3.323 3.246 3.261 35,717 3.2472 1.19%
2020-07-08 0 4.200 4.100 4.250 4.200 4.200 1,000 4,200 4.2000 3.223 3.146 3.261 3.223 3.223 1,303 3.2231 -4.11%
2020-07-07 0 4.380 4.120 4.380 4.430 4.430 1,362 6,033 4.4295 3.361 3.162 3.361 3.400 3.400 1,775 3.3993 4.29%
2020-07-06 0 4.200 4.200 4.380 4.200 4.250 17,724 75,064 4.2352 3.223 3.223 3.361 3.223 3.261 23,096 3.2501 0.96%
2020-07-03 0 4.160 4.170 4.230 4.010 4.140 33,019 135,805 4.1129 3.192 3.200 3.246 3.077 3.177 43,026 3.1563 0.24%
2020-07-02 0 4.150 4.150 4.230 4.150 4.150 4,000 16,600 4.1500 3.185 3.185 3.246 3.185 3.185 5,212 3.1848 1.22%
2020-06-30 0 4.100 4.100 4.230 4.100 4.100 12,000 49,200 4.1000 3.146 3.146 3.246 3.146 3.146 15,637 3.1464 0.00%
2020-06-29 0 4.100 4.020 4.060 4.100 4.110 10,000 41,010 4.1010 3.146 3.085 3.116 3.146 3.154 13,031 3.1472 -6.39%
2020-06-26 0 4.380 4.150 4.400 - - 0 0 - 3.361 3.185 3.377 - - 0 - 0.00%
2020-06-24 0 4.380 4.200 4.380 - - 0 0 - 3.361 3.223 3.361 - - 0 - -0.45%
2020-06-23 0 4.400 4.200 4.400 4.180 4.400 92,000 386,320 4.1991 3.377 3.223 3.377 3.208 3.377 119,884 3.2225 2.33%
2020-06-22 0 4.300 4.200 4.300 4.250 4.300 10,000 42,800 4.2800 3.300 3.223 3.300 3.261 3.300 13,031 3.2845 1.18%
2020-06-19 0 4.250 4.160 4.250 - - 0 0 - 3.261 3.192 3.261 - - 0 - 0.00%
2020-06-18 0 4.250 4.170 4.250 - - 0 0 - 3.261 3.200 3.261 - - 0 - 0.00%
2020-06-17 0 4.250 4.170 4.250 4.110 4.250 22,500 94,115 4.1829 3.261 3.200 3.261 3.154 3.261 29,319 3.2100 1.19%
2020-06-16 0 4.200 4.160 4.250 4.150 4.200 69,000 287,990 4.1738 3.223 3.192 3.261 3.185 3.223 89,913 3.2030 0.00%
2020-06-15 0 4.200 4.140 4.200 4.150 4.200 11,000 45,800 4.1636 3.223 3.177 3.223 3.185 3.223 14,334 3.1952 -1.18%
2020-06-12 0 4.250 4.120 4.250 4.070 4.250 10,000 41,790 4.1790 3.261 3.162 3.261 3.123 3.261 13,031 3.2070 0.00%
2020-06-11 0 4.250 4.080 4.480 - - 0 0 - 3.261 3.131 3.438 - - 0 - 0.00%
2020-06-10 0 4.250 4.150 4.500 4.150 4.250 5,000 21,150 4.2300 3.261 3.185 3.453 3.185 3.261 6,515 3.2462 1.19%
2020-06-09 0 4.200 4.140 4.200 4.110 4.240 58,000 242,310 4.1778 3.223 3.177 3.223 3.154 3.254 75,579 3.2061 2.69%
2020-06-08 0 4.090 4.070 4.180 4.090 4.180 39,000 159,780 4.0969 3.139 3.123 3.208 3.139 3.208 50,820 3.1440 -1.68%
2020-06-05 0 4.160 4.100 4.450 - - 0 0 - 3.192 3.146 3.415 - - 0 - 0.00%
2020-06-04 0 4.160 4.100 4.450 - - 0 0 - 3.192 3.146 3.415 - - 0 - 0.00%
2020-06-03 0 4.160 4.160 4.600 4.150 4.160 22,000 91,320 4.1509 3.192 3.192 3.530 3.185 3.192 28,668 3.1855 -1.65%
2020-06-02 0 4.230 4.070 4.600 - - 0 0 - 3.246 3.123 3.530 - - 0 - 0.00%
2020-06-01 0 4.230 4.060 4.300 - - 0 0 - 3.246 3.116 3.300 - - 0 - 0.00%
2020-05-29 0 4.230 4.050 4.230 4.000 4.300 4,000 16,540 4.1350 3.246 3.108 3.246 3.070 3.300 5,212 3.1732 3.93%
2020-05-28 0 4.070 4.070 4.150 4.020 4.020 20,000 80,400 4.0200 3.123 3.123 3.185 3.085 3.085 26,062 3.0850 -0.49%
2020-05-27 0 4.090 4.090 4.450 4.060 4.090 29,000 118,430 4.0838 3.139 3.139 3.415 3.116 3.139 37,789 3.1339 0.74%
2020-05-26 0 4.180 4.180 4.430 - - 0 0 - 3.116 3.116 3.302 - - 0 - 0.48%
2020-05-25 0 4.160 4.160 4.430 4.060 4.060 6,000 24,360 4.0600 3.101 3.101 3.302 3.026 3.026 8,050 3.0262 -3.93%
2020-05-22 0 4.330 4.250 4.330 4.250 4.360 19,562 83,430 4.2649 3.227 3.168 3.227 3.168 3.250 26,244 3.1790 -3.78%
2020-05-21 0 4.500 4.360 4.630 - - 0 0 - 3.354 3.250 3.451 - - 0 - 0.00%
2020-05-20 0 4.500 4.330 4.500 - - 0 0 - 3.354 3.227 3.354 - - 0 - 0.00%
2020-05-19 0 4.500 4.300 4.500 - - 0 0 - 3.354 3.205 3.354 - - 0 - 0.00%
2020-05-18 0 4.500 4.320 4.640 - - 0 0 - 3.354 3.220 3.459 - - 0 - 0.00%
2020-05-15 0 4.500 4.300 4.550 4.500 4.500 1,000 4,500 4.5000 3.354 3.205 3.391 3.354 3.354 1,342 3.3542 2.27%
2020-05-14 0 4.400 4.250 4.500 - - 0 0 - 3.280 3.168 3.354 - - 0 - 0.00%
2020-05-13 0 4.400 4.200 4.490 - - 0 0 - 3.280 3.131 3.347 - - 0 - 0.00%
2020-05-12 0 4.400 4.250 4.490 - - 0 0 - 3.280 3.168 3.347 - - 0 - 0.00%
2020-05-11 0 4.400 4.290 4.500 4.400 4.400 8,000 35,200 4.4000 3.280 3.198 3.354 3.280 3.280 10,733 3.2797 0.00%
2020-05-08 0 4.400 4.300 4.400 - - 0 0 - 3.280 3.205 3.280 - - 0 - 0.00%
2020-05-07 0 4.400 4.280 4.400 - - 0 0 - 3.280 3.190 3.280 - - 0 - 0.00%
2020-05-06 0 4.400 4.310 4.400 4.400 4.400 1,000 4,400 4.4000 3.280 3.213 3.280 3.280 3.280 1,342 3.2797 0.00%
2020-05-05 0 4.400 4.270 4.570 - - 0 0 - 3.280 3.183 3.406 - - 0 - 0.00%
2020-05-04 0 4.400 4.300 4.570 4.400 4.400 5,000 22,000 4.4000 3.280 3.205 3.406 3.280 3.280 6,708 3.2797 0.00%
2020-04-29 0 4.400 4.380 4.570 4.400 4.400 17,000 74,800 4.4000 3.280 3.265 3.406 3.280 3.280 22,807 3.2797 -3.93%
2020-04-28 0 4.580 4.280 4.590 4.400 4.580 4,000 18,150 4.5375 3.414 3.190 3.421 3.280 3.414 5,366 3.3822 6.76%
2020-04-27 0 4.290 4.290 4.530 4.290 4.290 5,765 24,701 4.2846 3.198 3.198 3.377 3.198 3.198 7,734 3.1937 0.23%
2020-04-24 0 4.280 4.250 4.280 4.280 4.600 110,000 476,170 4.3288 3.190 3.168 3.190 3.190 3.429 147,576 3.2266 -3.82%
2020-04-23 0 4.450 4.420 4.550 - - 0 0 - 3.317 3.295 3.391 - - 0 - 0.00%
2020-04-22 0 4.450 4.440 4.450 4.340 4.450 6,000 26,150 4.3583 3.317 3.309 3.317 3.235 3.317 8,050 3.2486 0.00%
2020-04-21 0 4.450 4.450 4.480 4.380 4.540 13,000 57,280 4.4062 3.317 3.317 3.339 3.265 3.384 17,441 3.2843 1.14%
2020-04-20 0 4.400 4.390 4.400 - - 0 0 - 3.280 3.272 3.280 - - 0 - 0.00%
2020-04-17 0 4.400 4.400 4.620 4.380 4.390 9,000 39,430 4.3811 3.280 3.280 3.444 3.265 3.272 12,074 3.2656 -1.57%
2020-04-16 0 4.470 4.300 4.470 - - 0 0 - 3.332 3.205 3.332 - - 0 - -0.22%
2020-04-15 0 4.480 4.480 4.550 4.440 4.480 27,000 120,720 4.4711 3.339 3.339 3.391 3.309 3.339 36,223 3.3327 -3.45%
2020-04-14 0 4.640 4.500 4.640 4.500 4.650 12,000 54,290 4.5242 3.459 3.354 3.459 3.354 3.466 16,099 3.3722 3.11%
2020-04-09 0 4.500 4.350 4.500 - - 0 0 - 3.354 3.242 3.354 - - 0 - -0.66%
2020-04-08 0 4.530 4.400 4.530 - - 0 0 - 3.377 3.280 3.377 - - 0 - -0.44%
2020-04-07 0 4.550 4.400 4.550 4.400 4.550 11,060 49,375 4.4643 3.391 3.280 3.391 3.280 3.391 14,838 3.3276 2.25%
2020-04-06 0 4.450 4.300 4.600 - - 0 0 - 3.317 3.205 3.429 - - 0 - 0.00%
2020-04-03 0 4.450 4.300 4.570 - - 0 0 - 3.317 3.205 3.406 - - 0 - 0.00%
2020-04-02 0 4.450 4.390 4.450 4.360 4.520 51,000 222,660 4.3659 3.317 3.272 3.317 3.250 3.369 68,421 3.2542 2.53%
2020-04-01 0 4.340 4.200 4.340 4.160 4.650 15,000 64,770 4.3180 3.235 3.131 3.235 3.101 3.466 20,124 3.2186 0.23%
2020-03-31 0 4.330 4.200 4.320 - - 0 0 - 3.227 3.131 3.220 - - 0 - -3.56%
2020-03-30 0 4.490 4.300 4.590 - - 0 0 - 3.347 3.205 3.421 - - 0 - 0.00%
2020-03-27 0 4.490 4.330 4.560 - - 0 0 - 3.347 3.227 3.399 - - 0 - 0.00%
2020-03-26 0 4.490 4.300 4.550 - - 0 0 - 3.347 3.205 3.391 - - 0 - 0.00%
2020-03-25 0 4.490 4.390 4.530 - - 0 0 - 3.347 3.272 3.377 - - 0 - 0.00%
2020-03-24 0 4.490 4.220 4.590 - - 0 0 - 3.347 3.146 3.421 - - 0 - 0.00%
2020-03-23 0 4.490 4.150 4.590 - - 0 0 - 3.347 3.093 3.421 - - 0 - 0.00%
2020-03-20 0 4.490 4.360 4.560 - - 0 0 - 3.347 3.250 3.399 - - 0 - 0.00%
2020-03-19 0 4.490 4.240 4.490 4.300 4.600 224,000 1,020,000 4.5536 3.347 3.160 3.347 3.205 3.429 300,518 3.3941 -2.39%
2020-03-18 0 4.600 4.600 4.640 4.500 4.600 140,000 642,100 4.5864 3.429 3.429 3.459 3.354 3.429 187,824 3.4186 0.00%
2020-03-17 0 4.600 4.320 4.640 4.400 4.650 42,000 191,300 4.5548 3.429 3.220 3.459 3.280 3.466 56,347 3.3950 2.68%
2020-03-16 0 4.480 4.320 4.480 - - 0 0 - 3.339 3.220 3.339 - - 0 - -0.44%
2020-03-13 0 4.500 4.240 4.600 - - 0 0 - 3.354 3.160 3.429 - - 0 - 0.00%
2020-03-12 0 4.500 4.400 4.500 - - 10,000 44,100 4.4100 3.354 3.280 3.354 - - 13,416 3.2871 -2.60%
2020-03-11 0 4.620 4.430 4.620 4.600 4.640 47,000 216,280 4.6017 3.444 3.302 3.444 3.429 3.459 63,055 3.4300 -0.65%
2020-03-10 0 4.650 4.420 4.650 4.550 4.650 13,000 59,250 4.5577 3.466 3.295 3.466 3.391 3.466 17,441 3.3972 0.22%
2020-03-09 0 4.640 4.440 4.650 - - 0 0 - 3.459 3.309 3.466 - - 0 - 0.00%
2020-03-06 0 4.640 4.460 4.640 - - 0 0 - 3.459 3.324 3.459 - - 0 - 0.00%
2020-03-05 0 4.640 4.510 4.640 4.540 4.650 80,000 364,900 4.5613 3.459 3.362 3.459 3.384 3.466 107,328 3.3999 2.20%
2020-03-04 0 4.540 4.460 4.550 - - 0 0 - 3.384 3.324 3.391 - - 0 - 0.00%
2020-03-03 0 4.540 4.460 4.540 - - 0 0 - 3.384 3.324 3.384 - - 0 - -0.22%
2020-03-02 0 4.550 4.460 4.550 4.450 4.550 13,000 57,980 4.4600 3.391 3.324 3.391 3.317 3.391 17,441 3.3244 1.11%
2020-02-28 0 4.500 4.490 4.600 4.500 4.510 74,000 333,590 4.5080 3.354 3.347 3.429 3.354 3.362 99,278 3.3602 -0.88%
2020-02-27 0 4.540 4.540 4.650 - - 0 0 - 3.384 3.384 3.466 - - 0 - 0.00%
2020-02-26 0 4.540 4.480 4.600 4.540 4.540 10,000 45,400 4.5400 3.384 3.339 3.429 3.384 3.384 13,416 3.3840 -2.37%
2020-02-25 0 4.650 4.500 4.650 - - 0 0 - 3.466 3.354 3.466 - - 0 - 0.00%
2020-02-24 0 4.650 4.570 4.650 4.600 4.650 5,000 23,200 4.6400 3.466 3.406 3.466 3.429 3.466 6,708 3.4586 0.00%
2020-02-21 0 4.650 4.520 4.650 - - 0 0 - 3.466 3.369 3.466 - - 0 - 0.00%
2020-02-20 0 4.650 4.650 4.750 4.580 4.650 22,000 101,110 4.5959 3.466 3.466 3.541 3.414 3.466 29,515 3.4257 0.00%
2020-02-19 0 4.650 4.550 4.670 - - 0 0 - 3.466 3.391 3.481 - - 0 - 0.00%
2020-02-18 0 4.650 4.500 4.650 4.500 4.650 33,000 150,840 4.5709 3.466 3.354 3.466 3.354 3.466 44,273 3.4071 0.00%
2020-02-17 0 4.650 4.500 4.660 4.460 4.670 32,075 147,560 4.6005 3.466 3.354 3.473 3.324 3.481 43,032 3.4291 0.00%
2020-02-14 0 4.650 4.470 4.650 - - 0 0 - 3.466 3.332 3.466 - - 0 - -0.43%
2020-02-13 0 4.670 4.480 4.670 4.470 4.670 22,000 98,700 4.4864 3.481 3.339 3.481 3.332 3.481 29,515 3.3440 1.97%
2020-02-12 0 4.580 4.500 4.670 - - 0 0 - 3.414 3.354 3.481 - - 0 - 0.00%
2020-02-11 0 4.580 4.490 4.660 - - 0 0 - 3.414 3.347 3.473 - - 0 - 0.00%
2020-02-10 0 4.580 4.450 4.680 - - 0 0 - 3.414 3.317 3.488 - - 0 - 0.00%
2020-02-07 0 4.580 4.460 4.780 - - 0 0 - 3.414 3.324 3.563 - - 0 - 0.00%
2020-02-06 0 4.580 4.460 4.740 - - 0 0 - 3.414 3.324 3.533 - - 0 - 0.00%
2020-02-05 0 4.580 4.440 4.710 - - 0 0 - 3.414 3.309 3.511 - - 0 - 0.00%
2020-02-04 0 4.580 4.440 4.700 - - 0 0 - 3.414 3.309 3.503 - - 0 - 0.00%
2020-02-03 0 4.580 4.390 4.760 4.400 4.580 42,000 185,360 4.4133 3.414 3.272 3.548 3.280 3.414 56,347 3.2896 2.92%
2020-01-31 0 4.450 4.450 4.600 4.410 4.450 115,000 509,640 4.4317 3.317 3.317 3.429 3.287 3.317 154,284 3.3033 0.23%
2020-01-30 0 4.440 4.440 4.600 4.440 4.460 68,000 302,700 4.4515 3.309 3.309 3.429 3.309 3.324 91,229 3.3180 -1.55%
2020-01-29 0 4.510 4.460 4.600 4.450 4.510 88,000 392,630 4.4617 3.362 3.324 3.429 3.317 3.362 118,061 3.3257 -1.10%
2020-01-24 0 4.560 4.450 4.750 - - 0 0 - 3.399 3.317 3.541 - - 0 - 0.00%
2020-01-23 0 4.560 4.540 4.600 4.560 4.570 14,000 63,950 4.5679 3.399 3.384 3.429 3.399 3.406 18,782 3.4048 -0.87%
2020-01-22 0 4.600 4.600 4.770 4.550 4.550 7,000 31,850 4.5500 3.429 3.429 3.555 3.391 3.391 9,391 3.3915 1.10%
2020-01-21 0 4.550 4.530 4.600 4.550 4.610 39,000 179,170 4.5941 3.391 3.377 3.429 3.391 3.436 52,322 3.4244 -1.94%
2020-01-20 0 4.640 4.640 4.680 - - 0 0 - 3.459 3.459 3.488 - - 0 - 0.22%
2020-01-17 0 4.630 4.620 4.750 - - 0 0 - 3.451 3.444 3.541 - - 0 - 0.00%
2020-01-16 0 4.630 4.630 4.700 - - 0 0 - 3.451 3.451 3.503 - - 0 - 0.43%
2020-01-15 0 4.610 4.610 4.700 4.560 4.600 47,000 215,100 4.5766 3.436 3.436 3.503 3.399 3.429 63,055 3.4113 1.32%
2020-01-14 0 4.550 4.550 4.600 4.510 4.550 24,000 108,640 4.5267 3.391 3.391 3.429 3.362 3.391 32,198 3.3741 -1.09%
2020-01-13 0 4.600 4.510 4.600 4.500 4.600 3,214 14,612 4.5464 3.429 3.362 3.429 3.354 3.429 4,312 3.3888 0.88%
2020-01-10 0 4.560 4.470 4.800 - - 0 0 - 3.399 3.332 3.578 - - 0 - 0.00%
2020-01-09 0 4.560 4.480 4.750 - - 0 0 - 3.399 3.339 3.541 - - 0 - 0.00%
2020-01-08 0 4.560 4.460 4.850 - - 0 0 - 3.399 3.324 3.615 - - 0 - 0.00%
2020-01-07 0 4.560 4.560 4.600 4.470 4.550 60,735 273,988 4.5112 3.399 3.399 3.429 3.332 3.391 81,482 3.3626 0.22%
2020-01-06 0 4.550 4.550 4.800 4.480 4.540 31,000 139,750 4.5081 3.391 3.391 3.578 3.339 3.384 41,590 3.3602 -0.22%
2020-01-03 0 4.560 4.550 4.600 4.550 4.720 42,000 194,950 4.6417 3.399 3.391 3.429 3.391 3.518 56,347 3.4598 -8.80%
2020-01-02 0 5.000 4.550 4.800 4.550 5.000 12,412 57,012 4.5933 3.727 3.391 3.578 3.391 3.727 16,652 3.4238 9.89%
2019-12-31 0 4.550 4.500 4.550 - - 605 2,662 4.4000 3.391 3.354 3.391 - - 812 3.2797 -0.22%
2019-12-30 0 4.560 4.480 4.600 4.500 4.560 30,000 135,350 4.5117 3.399 3.339 3.429 3.354 3.399 40,248 3.3629 1.56%
2019-12-27 0 4.490 4.490 4.800 4.490 4.590 17,331 78,802 4.5469 3.347 3.347 3.578 3.347 3.421 23,251 3.3892 -2.18%
2019-12-24 0 4.590 4.480 4.600 - - 0 0 - 3.421 3.339 3.429 - - 0 - 0.00%
2019-12-23 0 4.590 4.480 4.600 - - 0 0 - 3.421 3.339 3.429 - - 0 - 0.00%
2019-12-20 0 4.590 4.480 4.590 4.460 4.590 34,000 152,160 4.4753 3.421 3.339 3.421 3.324 3.421 45,614 3.3358 -1.29%
2019-12-19 0 4.650 4.470 4.650 - - 0 0 - 3.466 3.332 3.466 - - 0 - 0.00%
2019-12-18 0 4.650 4.510 4.650 4.500 4.650 14,000 63,170 4.5121 3.466 3.362 3.466 3.354 3.466 18,782 3.3633 0.00%
2019-12-17 0 4.650 4.490 4.650 4.470 4.650 60,000 268,680 4.4780 3.466 3.347 3.466 3.332 3.466 80,496 3.3378 2.65%
2019-12-16 0 4.530 4.500 5.000 4.500 4.530 35,000 157,820 4.5091 3.377 3.354 3.727 3.354 3.377 46,956 3.3610 1.80%
2019-12-13 0 4.450 4.450 4.600 4.450 4.460 30,000 133,600 4.4533 3.317 3.317 3.429 3.317 3.324 40,248 3.3194 -0.67%
2019-12-12 0 4.480 4.480 4.590 4.460 4.480 10,000 44,700 4.4700 3.339 3.339 3.421 3.324 3.339 13,416 3.3319 -2.18%
2019-12-11 0 4.580 4.460 4.580 - - 0 0 - 3.414 3.324 3.414 - - 0 - -1.08%
2019-12-10 0 4.630 4.470 4.800 4.450 4.630 8,000 35,800 4.4750 3.451 3.332 3.578 3.317 3.451 10,733 3.3356 3.35%
2019-12-09 0 4.480 4.420 4.650 - - 0 0 - 3.339 3.295 3.466 - - 0 - 0.00%
2019-12-06 0 4.480 4.380 4.890 - - 0 0 - 3.339 3.265 3.645 - - 0 - 0.00%
2019-12-05 0 4.480 4.410 4.640 - - 0 0 - 3.339 3.287 3.459 - - 0 - 0.00%
2019-12-04 0 4.480 4.410 4.600 4.480 4.520 25,000 112,400 4.4960 3.339 3.287 3.429 3.339 3.369 33,540 3.3512 -2.61%
2019-12-03 0 4.600 4.510 4.600 - - 0 0 - 3.429 3.362 3.429 - - 0 - 0.00%
2019-12-02 0 4.600 4.510 4.650 - - 0 0 - 3.429 3.362 3.466 - - 0 - 0.00%
2019-11-29 0 4.600 4.500 4.700 - - 0 0 - 3.429 3.354 3.503 - - 0 - 0.00%
2019-11-28 0 4.600 4.500 4.700 4.600 4.610 21,000 96,710 4.6052 3.429 3.354 3.503 3.429 3.436 28,174 3.4327 2.22%
2019-11-27 0 4.500 4.430 4.700 - - 0 0 - 3.354 3.302 3.503 - - 0 - 0.00%
2019-11-26 0 4.500 4.460 4.800 - - 37 163 4.4054 3.354 3.324 3.578 - - 50 3.2837 0.00%
2019-11-25 0 4.500 4.480 4.650 4.470 4.680 70,000 315,250 4.5036 3.354 3.339 3.466 3.332 3.488 93,912 3.3569 -3.23%
2019-11-22 0 4.650 4.500 4.700 4.470 4.650 33,000 147,860 4.4806 3.466 3.354 3.503 3.332 3.466 44,273 3.3398 3.10%
2019-11-21 0 4.510 4.450 4.990 - - 0 0 - 3.362 3.317 3.719 - - 0 - 0.00%
2019-11-20 0 4.510 4.480 4.990 - - 0 0 - 3.362 3.339 3.719 - - 0 - 0.00%
2019-11-19 0 4.510 4.510 4.800 4.500 4.550 73,117 329,579 4.5076 3.362 3.362 3.578 3.354 3.391 98,094 3.3598 -0.22%
2019-11-18 0 4.520 4.410 4.550 4.440 4.440 17,000 75,480 4.4400 3.369 3.287 3.391 3.309 3.309 22,807 3.3095 1.12%
2019-11-15 0 4.470 4.410 4.520 4.400 4.480 13,326 59,268 4.4475 3.332 3.287 3.369 3.280 3.339 17,878 3.3151 1.59%
2019-11-14 0 4.400 4.400 4.600 4.400 4.450 65,000 286,410 4.4063 3.280 3.280 3.429 3.280 3.317 87,204 3.2844 -1.57%
2019-11-13 0 4.470 4.470 4.600 4.460 4.470 10,000 44,610 4.4610 3.332 3.332 3.429 3.324 3.332 13,416 3.3251 -0.45%
2019-11-12 0 4.490 4.480 4.800 - - 0 0 - 3.347 3.339 3.578 - - 0 - 0.00%
2019-11-11 0 4.490 4.490 4.800 4.480 4.500 13,000 58,280 4.4831 3.347 3.347 3.578 3.339 3.354 17,441 3.3416 -1.32%
2019-11-08 0 4.550 4.540 4.600 4.550 4.550 2,137 9,660 4.5204 3.391 3.384 3.429 3.391 3.391 2,867 3.3694 -1.09%
2019-11-07 0 4.600 4.580 4.990 4.570 4.600 55,000 252,850 4.5973 3.429 3.414 3.719 3.406 3.429 73,788 3.4267 -0.43%
2019-11-06 0 4.620 4.530 4.710 4.520 4.620 10,500 48,308 4.6008 3.444 3.377 3.511 3.369 3.444 14,087 3.4293 0.00%
2019-11-05 0 4.620 4.550 4.700 - - 0 0 - 3.444 3.391 3.503 - - 0 - 0.00%
2019-11-04 0 4.620 4.540 4.650 - - 0 0 - 3.444 3.384 3.466 - - 0 - 0.00%
2019-11-01 0 4.620 4.550 4.660 4.620 4.620 18,000 83,160 4.6200 3.444 3.391 3.473 3.444 3.444 24,149 3.4437 -0.86%
2019-10-31 0 4.660 4.500 4.660 - - 0 0 - 3.473 3.354 3.473 - - 0 - 0.00%
2019-10-30 0 4.660 4.490 4.700 - - 0 0 - 3.473 3.347 3.503 - - 0 - 0.00%
2019-10-29 0 4.660 4.500 4.660 4.660 4.660 9,000 41,940 4.6600 3.473 3.354 3.473 3.473 3.473 12,074 3.4735 0.00%
2019-10-28 0 4.660 4.550 4.700 4.500 4.700 14,000 63,370 4.5264 3.473 3.391 3.503 3.354 3.503 18,782 3.3739 3.56%
2019-10-25 0 4.500 4.490 4.790 4.480 4.500 72,815 326,806 4.4882 3.354 3.347 3.570 3.339 3.354 97,688 3.3454 0.00%
2019-10-24 0 4.500 4.460 4.700 - - 0 0 - 3.354 3.324 3.503 - - 0 - 0.00%
2019-10-23 0 4.500 4.430 4.700 - - 0 0 - 3.354 3.302 3.503 - - 0 - 0.00%
2019-10-22 0 4.500 4.500 4.700 4.500 4.500 1,117 5,020 4.4942 3.354 3.354 3.503 3.354 3.354 1,499 3.3499 0.00%
2019-10-21 0 4.500 4.500 4.690 4.500 4.510 10,000 45,050 4.5050 3.354 3.354 3.496 3.354 3.362 13,416 3.3579 -1.10%
2019-10-18 0 4.550 4.510 4.740 4.530 4.560 25,000 113,570 4.5428 3.391 3.362 3.533 3.377 3.399 33,540 3.3861 1.11%
2019-10-17 0 4.500 4.490 4.600 4.500 4.510 42,000 189,050 4.5012 3.354 3.347 3.429 3.354 3.362 56,347 3.3551 0.00%
2019-10-16 0 4.500 4.470 4.600 - - 0 0 - 3.354 3.332 3.429 - - 0 - 0.00%
2019-10-15 0 4.500 4.480 4.550 4.500 4.500 27,000 121,500 4.5000 3.354 3.339 3.391 3.354 3.354 36,223 3.3542 -0.44%
2019-10-14 0 4.520 4.470 5.000 4.500 4.560 23,000 103,620 4.5052 3.369 3.332 3.727 3.354 3.399 30,857 3.3581 -0.88%
2019-10-11 0 4.560 4.510 4.600 4.510 4.580 18,000 81,380 4.5211 3.399 3.362 3.429 3.362 3.414 24,149 3.3699 1.11%
2019-10-10 0 4.510 4.480 4.520 4.470 4.550 17,815 80,212 4.5025 3.362 3.339 3.369 3.332 3.391 23,901 3.3561 -1.10%
2019-10-09 0 4.560 4.500 4.600 4.500 4.720 98,000 444,610 4.5368 3.399 3.354 3.429 3.354 3.518 131,476 3.3817 0.22%
2019-10-08 0 4.550 4.550 4.560 4.550 4.600 20,000 91,400 4.5700 3.391 3.391 3.399 3.391 3.429 26,832 3.4064 -0.66%
2019-10-04 0 4.580 4.580 4.700 4.580 4.600 39,000 178,770 4.5838 3.414 3.414 3.503 3.414 3.429 52,322 3.4167 -0.43%
2019-10-03 0 4.600 4.600 4.620 4.600 4.700 39,000 181,000 4.6410 3.429 3.429 3.444 3.429 3.503 52,322 3.4593 -1.29%
2019-10-02 0 4.660 4.620 4.780 4.660 4.660 10,000 46,600 4.6600 3.473 3.444 3.563 3.473 3.473 13,416 3.4735 -0.85%
2019-09-30 0 4.700 4.620 4.780 4.620 4.700 9,000 41,790 4.6433 3.503 3.444 3.563 3.444 3.503 12,074 3.4610 -1.05%
2019-09-27 0 4.750 4.660 4.800 - - 0 0 - 3.541 3.473 3.578 - - 0 - 0.00%
2019-09-26 0 4.750 4.580 4.750 4.750 4.790 4,000 19,060 4.7650 3.541 3.414 3.541 3.541 3.570 5,366 3.5517 -0.21%
2019-09-25 0 4.760 4.600 4.760 4.660 4.760 32,000 149,320 4.6663 3.548 3.429 3.548 3.473 3.548 42,931 3.4781 -0.42%
2019-09-24 0 4.780 4.680 4.790 4.710 4.780 12,000 56,660 4.7217 3.563 3.488 3.570 3.511 3.563 16,099 3.5194 2.14%
2019-09-23 0 4.680 4.680 4.730 4.680 4.720 17,000 80,100 4.7118 3.488 3.488 3.526 3.488 3.518 22,807 3.5121 -1.68%
2019-09-20 0 4.760 4.730 4.790 - - 400 1,872 4.6800 3.548 3.526 3.570 - - 537 3.4884 0.00%
2019-09-19 0 4.760 4.700 4.760 4.760 4.790 16,000 76,410 4.7756 3.548 3.503 3.548 3.548 3.570 21,466 3.5597 -0.83%
2019-09-18 0 4.800 4.760 4.800 4.760 4.800 15,000 71,480 4.7653 3.578 3.548 3.578 3.548 3.578 20,124 3.5520 -1.23%
2019-09-17 0 4.860 4.700 4.860 - - 0 0 - 3.623 3.503 3.623 - - 0 - 0.00%
2019-09-16 0 4.860 4.750 4.870 4.780 4.860 12,000 57,510 4.7925 3.623 3.541 3.630 3.563 3.623 16,099 3.5722 1.25%
2019-09-13 0 4.800 4.770 4.800 4.780 4.810 43,000 206,260 4.7967 3.578 3.555 3.578 3.563 3.585 57,689 3.5754 -0.83%
2019-09-12 0 4.840 4.680 4.840 4.770 4.840 12,000 57,340 4.7783 3.608 3.488 3.608 3.555 3.608 16,099 3.5617 -0.21%
2019-09-11 0 4.850 4.750 4.850 4.800 4.850 14,000 67,300 4.8071 3.615 3.541 3.615 3.578 3.615 18,782 3.5832 1.04%
2019-09-10 0 4.800 4.720 4.830 4.720 4.800 37,200 175,936 4.7295 3.578 3.518 3.600 3.518 3.578 49,907 3.5252 0.00%
2019-09-09 0 4.800 4.800 4.850 4.700 4.850 27,000 129,270 4.7878 3.578 3.578 3.615 3.503 3.615 36,223 3.5687 1.05%
2019-09-06 0 4.850 4.800 4.860 4.800 4.880 148,000 712,570 4.8147 3.541 3.504 3.548 3.504 3.562 202,736 3.5148 0.00%
2019-09-05 0 4.850 4.760 4.900 4.800 4.890 153,000 738,010 4.8236 3.541 3.475 3.577 3.504 3.570 209,586 3.5213 -1.02%
2019-09-04 0 4.900 4.810 4.900 4.750 4.900 80,000 386,500 4.8313 3.577 3.511 3.577 3.468 3.577 109,587 3.5269 0.20%
2019-09-03 0 4.890 4.720 4.890 4.880 4.910 105,000 512,500 4.8810 3.570 3.446 3.570 3.562 3.584 143,833 3.5632 0.82%
2019-09-02 0 4.850 4.800 4.900 - - 0 0 - 3.541 3.504 3.577 - - 0 - 0.00%
2019-08-30 0 4.850 4.800 4.850 4.670 4.850 174,000 823,410 4.7322 3.541 3.504 3.541 3.409 3.541 238,352 3.4546 -0.41%
2019-08-29 0 4.870 4.800 4.870 4.790 4.870 29,000 139,240 4.8014 3.555 3.504 3.555 3.497 3.555 39,725 3.5051 1.46%
2019-08-28 0 4.800 4.800 4.890 4.800 4.800 10,433 50,022 4.7946 3.504 3.504 3.570 3.504 3.504 14,292 3.5001 -3.03%
2019-08-27 0 4.950 4.690 4.950 4.950 4.950 9,000 44,550 4.9500 3.614 3.424 3.614 3.614 3.614 12,329 3.6136 0.81%
2019-08-26 0 4.910 4.680 4.910 - - 0 0 - 3.584 3.416 3.584 - - 0 - -0.61%
2019-08-23 0 4.940 4.900 4.940 4.900 4.960 32,000 157,120 4.9100 3.606 3.577 3.606 3.577 3.621 43,835 3.5844 -0.80%
2019-08-22 0 4.980 4.880 4.980 4.880 4.980 50,000 245,000 4.9000 3.635 3.562 3.635 3.562 3.635 68,492 3.5771 1.43%
2019-08-21 0 4.910 4.890 4.900 4.900 5.020 55,000 270,350 4.9155 3.584 3.570 3.577 3.577 3.665 75,341 3.5883 -2.19%
2019-08-20 0 5.020 4.950 5.020 4.900 5.020 25,000 123,250 4.9300 3.665 3.614 3.665 3.577 3.665 34,246 3.5990 1.41%
2019-08-19 0 4.950 4.920 5.000 4.950 4.950 22,000 108,900 4.9500 3.614 3.592 3.650 3.614 3.614 30,137 3.6136 2.48%
2019-08-16 0 4.830 4.400 4.950 4.830 4.940 32,000 155,280 4.8525 3.526 3.212 3.614 3.526 3.606 43,835 3.5424 0.00%
2019-08-15 0 4.830 4.800 4.950 - - 0 0 - 3.526 3.504 3.614 - - 0 - 0.00%
2019-08-14 0 4.830 4.830 4.950 4.800 5.090 25,000 121,110 4.8444 3.526 3.526 3.614 3.504 3.716 34,246 3.5365 -2.82%
2019-08-13 0 4.970 4.780 4.970 - - 0 0 - 3.628 3.489 3.628 - - 0 - -0.20%
2019-08-12 0 4.980 4.800 5.300 - - 0 0 - 3.635 3.504 3.869 - - 0 - 0.00%
2019-08-09 0 4.980 4.980 5.280 4.970 4.980 11,000 54,770 4.9791 3.635 3.635 3.854 3.628 3.635 15,068 3.6348 1.63%
2019-08-08 0 4.900 4.900 5.510 4.900 4.900 33,000 161,700 4.9000 3.577 3.577 4.022 3.577 3.577 45,205 3.5771 -2.39%
2019-08-07 0 5.020 4.960 5.390 - - 0 0 - 3.665 3.621 3.935 - - 0 - 0.00%
2019-08-06 0 5.020 5.000 5.500 - - 0 0 - 3.665 3.650 4.015 - - 0 - 0.00%
2019-08-05 0 5.020 5.020 5.370 5.000 5.050 40,000 200,770 5.0193 3.665 3.665 3.920 3.650 3.687 54,794 3.6641 -3.46%
2019-08-02 0 5.200 5.110 5.380 5.200 5.200 5,000 26,000 5.2000 3.796 3.730 3.927 3.796 3.796 6,849 3.7961 0.00%
2019-08-01 0 5.200 5.130 5.300 5.200 5.260 7,000 36,700 5.2429 3.796 3.745 3.869 3.796 3.840 9,589 3.8273 -1.33%
2019-07-31 0 5.270 5.260 5.350 5.270 5.270 5,000 26,350 5.2700 3.847 3.840 3.906 3.847 3.847 6,849 3.8472 -0.57%
2019-07-30 0 5.300 5.210 5.360 - - 0 0 - 3.869 3.803 3.913 - - 0 - 0.00%
2019-07-29 0 5.300 5.320 5.400 - - 0 0 - 3.869 3.884 3.942 - - 0 - 0.00%
2019-07-26 0 5.300 5.300 5.400 5.280 5.280 8,283 43,717 5.2779 3.869 3.869 3.942 3.854 3.854 11,346 3.8529 0.19%
2019-07-25 0 5.290 5.280 5.380 5.260 5.290 30,100 158,981 5.2818 3.862 3.854 3.927 3.840 3.862 41,232 3.8557 -1.86%
2019-07-24 0 5.390 5.390 5.400 5.350 5.460 13,000 70,650 5.4346 3.935 3.935 3.942 3.906 3.986 17,808 3.9673 -1.28%
2019-07-23 0 5.460 5.340 5.460 5.480 5.520 22,800 124,992 5.4821 3.986 3.898 3.986 4.000 4.030 31,232 4.0020 2.44%
2019-07-22 0 5.330 5.320 5.420 5.310 5.330 7,000 37,190 5.3129 3.891 3.884 3.957 3.876 3.891 9,589 3.8784 -0.74%
2019-07-19 0 5.370 5.370 5.440 5.330 5.380 16,000 85,930 5.3706 3.920 3.920 3.971 3.891 3.927 21,917 3.9206 -0.92%
2019-07-18 0 5.420 5.350 5.490 - - 0 0 - 3.957 3.906 4.008 - - 0 - 0.00%
2019-07-17 0 5.420 5.350 5.510 5.320 5.480 118,000 634,880 5.3803 3.957 3.906 4.022 3.884 4.000 161,641 3.9277 -1.28%
2019-07-16 0 5.490 5.330 5.490 5.310 5.490 12,000 64,080 5.3400 4.008 3.891 4.008 3.876 4.008 16,438 3.8983 2.81%
2019-07-15 0 5.340 5.340 5.500 5.330 5.330 1,000 5,330 5.3300 3.898 3.898 4.015 3.891 3.891 1,370 3.8910 -1.84%
2019-07-12 0 5.440 5.320 5.500 - - 0 0 - 3.971 3.884 4.015 - - 0 - 0.00%
2019-07-11 0 5.440 5.330 5.500 - - 0 0 - 3.971 3.891 4.015 - - 0 - 0.00%
2019-07-10 0 5.440 5.440 5.490 5.410 5.520 32,000 175,190 5.4747 3.971 3.971 4.008 3.949 4.030 43,835 3.9966 -1.45%
2019-07-09 0 5.520 5.340 5.520 5.310 5.520 37,228 198,754 5.3388 4.030 3.898 4.030 3.876 4.030 50,996 3.8974 4.55%
2019-07-08 0 5.280 5.250 5.450 - - 0 0 - 3.854 3.833 3.979 - - 0 - 0.00%
2019-07-05 0 5.280 5.280 5.350 5.280 5.280 7,000 36,960 5.2800 3.854 3.854 3.906 3.854 3.854 9,589 3.8545 -1.86%
2019-07-04 0 5.380 5.300 5.400 5.380 5.380 2,000 10,760 5.3800 3.927 3.869 3.942 3.927 3.927 2,740 3.9275 -0.37%
2019-07-03 0 5.400 5.350 5.520 5.280 5.400 32,300 171,557 5.3114 3.942 3.906 4.030 3.854 3.942 44,246 3.8774 1.69%
2019-07-02 0 5.310 5.310 5.330 5.250 5.300 41,526 218,408 5.2595 3.876 3.876 3.891 3.833 3.869 56,884 3.8395 -0.75%
2019-06-28 0 5.350 5.250 5.350 5.350 5.350 3,000 16,050 5.3500 3.906 3.833 3.906 3.906 3.906 4,110 3.9056 -0.37%
2019-06-27 0 5.370 5.330 5.380 5.250 5.370 30,000 159,240 5.3080 3.920 3.891 3.927 3.833 3.920 41,095 3.8749 0.37%
2019-06-26 0 5.350 5.280 5.350 - - 0 0 - 3.906 3.854 3.906 - - 0 - 0.00%
2019-06-25 0 5.350 5.230 5.500 5.240 5.350 43,000 225,700 5.2488 3.906 3.818 4.015 3.825 3.906 58,903 3.8317 1.33%
2019-06-24 0 5.280 5.270 5.300 5.280 5.300 17,000 89,800 5.2824 3.854 3.847 3.869 3.854 3.869 23,287 3.8562 0.00%
2019-06-21 0 5.280 5.230 5.300 5.250 5.300 28,000 147,700 5.2750 3.854 3.818 3.869 3.833 3.869 38,356 3.8508 0.00%
2019-06-20 0 5.280 5.210 5.280 - - 0 0 - 3.854 3.803 3.854 - - 0 - -0.94%
2019-06-19 0 5.330 5.250 5.330 - - 0 0 - 3.891 3.833 3.891 - - 0 - 0.00%
2019-06-18 0 5.330 5.210 5.330 - - 0 0 - 3.891 3.803 3.891 - - 0 - -1.30%
2019-06-17 0 5.400 5.290 5.400 5.260 5.400 10,000 52,880 5.2880 3.942 3.862 3.942 3.840 3.942 13,698 3.8603 2.66%
2019-06-14 0 5.260 5.260 5.340 5.250 5.270 26,000 136,780 5.2608 3.840 3.840 3.898 3.833 3.847 35,616 3.8404 -1.50%
2019-06-13 0 5.340 5.270 5.360 - - 0 0 - 3.898 3.847 3.913 - - 0 - 0.00%
2019-06-12 0 5.340 5.280 5.380 - - 0 0 - 3.898 3.854 3.927 - - 0 - 0.00%
2019-06-11 0 5.340 5.290 5.380 5.290 5.340 13,000 68,920 5.3015 3.898 3.862 3.927 3.862 3.898 17,808 3.8702 0.38%
2019-06-10 0 5.320 5.280 5.380 5.240 5.400 66,540 351,775 5.2867 3.884 3.854 3.927 3.825 3.942 91,149 3.8593 0.19%
2019-06-06 0 5.310 5.270 5.310 5.220 5.320 8,000 42,110 5.2638 3.876 3.847 3.876 3.811 3.884 10,959 3.8426 -0.56%
2019-06-05 0 5.340 5.250 5.340 - - 0 0 - 3.898 3.833 3.898 - - 0 - 0.00%
2019-06-04 0 5.340 5.280 5.340 5.340 5.350 197,000 1,053,480 5.3476 3.898 3.854 3.898 3.898 3.906 269,859 3.9038 -0.19%
2019-06-03 0 5.350 5.230 5.350 - - 0 0 - 3.906 3.818 3.906 - - 0 - -0.19%
2019-05-31 0 5.360 5.250 5.380 5.280 5.360 11,000 58,240 5.2945 3.913 3.833 3.927 3.854 3.913 15,068 3.8651 -0.37%
2019-05-30 0 5.380 5.310 5.400 5.360 5.400 78,000 419,100 5.3731 3.927 3.876 3.942 3.913 3.942 106,848 3.9224 2.28%
2019-05-29 0 5.260 5.140 5.300 - - 0 0 - 3.840 3.752 3.869 - - 0 - 0.00%
2019-05-28 0 5.260 5.260 5.350 - - 0 0 - 3.840 3.840 3.906 - - 0 - 1.54%
2019-05-27 0 5.300 5.250 5.300 5.300 5.300 1,445 7,658 5.2997 3.781 3.746 3.781 3.781 3.781 2,025 3.7812 -0.38%
2019-05-24 0 5.320 5.320 5.350 5.280 5.350 51,000 270,400 5.3020 3.796 3.796 3.817 3.767 3.817 71,480 3.7829 0.00%
2019-05-23 0 5.320 5.220 5.320 5.210 5.320 30,000 158,240 5.2747 3.796 3.724 3.796 3.717 3.796 42,047 3.7634 -0.37%
2019-05-22 0 5.340 5.320 5.400 5.340 5.340 6,000 32,040 5.3400 3.810 3.796 3.853 3.810 3.810 8,409 3.8100 -2.02%
2019-05-21 0 5.450 5.330 5.450 5.300 5.510 10,000 53,420 5.3420 3.888 3.803 3.888 3.781 3.931 14,016 3.8114 2.83%
2019-05-20 0 5.300 5.290 5.380 5.280 5.390 65,000 344,460 5.2994 3.781 3.774 3.839 3.767 3.846 91,102 3.7810 -0.38%
2019-05-17 0 5.320 5.300 5.340 5.320 5.340 36,000 191,720 5.3256 3.796 3.781 3.810 3.796 3.810 50,457 3.7997 -0.19%
2019-05-16 0 5.330 5.320 5.400 - - 0 0 - 3.803 3.796 3.853 - - 0 - 0.00%
2019-05-15 0 5.330 5.360 5.370 5.310 5.380 33,000 176,620 5.3521 3.803 3.824 3.831 3.789 3.839 46,252 3.8186 0.38%
2019-05-14 0 5.310 5.310 5.350 5.310 5.350 20,000 106,580 5.3290 3.789 3.789 3.817 3.789 3.817 28,031 3.8022 -1.30%
2019-05-10 0 5.380 5.370 5.380 5.370 5.380 61,000 327,680 5.3718 3.839 3.831 3.839 3.831 3.839 85,496 3.8327 0.37%
2019-05-09 0 5.360 5.360 5.400 5.360 5.400 50,000 268,810 5.3762 3.824 3.824 3.853 3.824 3.853 70,079 3.8358 -0.92%
2019-05-08 0 5.410 5.410 5.450 5.390 5.450 19,000 102,870 5.4142 3.860 3.860 3.888 3.846 3.888 26,630 3.8629 -0.73%
2019-05-07 0 5.450 5.450 5.500 5.450 5.470 62,000 338,480 5.4594 3.888 3.888 3.924 3.888 3.903 86,898 3.8952 0.93%
2019-05-06 0 5.400 5.400 5.480 5.370 5.400 21,000 113,210 5.3910 3.853 3.853 3.910 3.831 3.853 29,433 3.8464 -0.92%
2019-05-03 0 5.450 5.450 5.500 5.450 5.450 10,000 54,500 5.4500 3.888 3.888 3.924 3.888 3.888 14,016 3.8885 0.00%
2019-05-02 0 5.450 5.460 5.520 5.450 5.500 16,000 87,700 5.4813 3.888 3.896 3.938 3.888 3.924 22,425 3.9108 0.37%
2019-04-30 0 5.430 5.370 5.500 5.420 5.430 3,000 16,270 5.4233 3.874 3.831 3.924 3.867 3.874 4,205 3.8695 -0.91%
2019-04-29 0 5.480 5.450 5.500 - - 0 0 - 3.910 3.888 3.924 - - 0 - 0.00%
2019-04-26 0 5.480 5.450 5.520 - - 0 0 - 3.910 3.888 3.938 - - 0 - 0.00%
2019-04-25 0 5.480 5.480 5.490 5.480 5.510 54,000 296,520 5.4911 3.910 3.910 3.917 3.910 3.931 75,685 3.9178 -0.72%
2019-04-24 0 5.520 5.510 5.550 5.450 5.520 47,000 258,080 5.4911 3.938 3.931 3.960 3.888 3.938 65,874 3.9178 1.28%
2019-04-23 0 5.450 5.450 5.490 5.450 5.500 29,000 159,300 5.4931 3.888 3.888 3.917 3.888 3.924 40,646 3.9192 0.18%
2019-04-18 0 5.440 5.380 5.520 - - 0 0 - 3.881 3.839 3.938 - - 0 - 0.00%
2019-04-17 0 5.440 5.400 5.500 - - 5 27 5.4000 3.881 3.853 3.924 - - 7 3.8528 0.00%
2019-04-16 0 5.440 5.400 5.470 5.360 5.450 67,000 359,340 5.3633 3.881 3.853 3.903 3.824 3.888 93,906 3.8266 -1.09%
2019-04-15 0 5.500 5.410 5.500 5.400 5.500 24,050 130,210 5.4141 3.924 3.860 3.924 3.853 3.924 33,708 3.8629 1.85%
2019-04-12 0 5.400 5.380 5.410 5.380 5.400 13,000 70,140 5.3954 3.853 3.839 3.860 3.839 3.853 18,220 3.8495 -0.37%
2019-04-11 0 5.420 5.350 5.420 5.350 5.420 48,000 257,660 5.3679 3.867 3.817 3.867 3.817 3.867 67,276 3.8299 -0.37%
2019-04-10 0 5.440 5.440 5.480 5.440 5.480 12,000 65,440 5.4533 3.881 3.881 3.910 3.881 3.910 16,819 3.8909 -1.45%
2019-04-09 0 5.520 5.460 5.520 5.520 5.520 82,815 457,116 5.5197 3.938 3.896 3.938 3.938 3.938 116,071 3.9382 -0.54%
2019-04-08 0 5.550 5.550 5.570 5.520 5.580 71,000 394,010 5.5494 3.960 3.960 3.974 3.938 3.981 99,512 3.9594 0.73%
2019-04-04 0 5.510 5.390 5.510 5.390 5.520 30,000 164,190 5.4730 3.931 3.846 3.931 3.846 3.938 42,047 3.9049 0.18%
2019-04-03 0 5.500 5.400 5.500 5.400 5.500 170,820 937,067 5.4857 3.924 3.853 3.924 3.853 3.924 239,417 3.9140 2.61%
2019-04-02 0 5.360 5.360 5.480 5.360 5.460 86,630 471,179 5.4390 3.824 3.824 3.910 3.824 3.896 121,418 3.8806 -1.65%
2019-04-01 0 5.450 5.370 5.450 5.380 5.450 4,000 21,660 5.4150 3.888 3.831 3.888 3.839 3.888 5,606 3.8635 0.55%
2019-03-29 0 5.420 5.350 5.450 5.300 5.420 22,473 121,429 5.4033 3.867 3.817 3.888 3.781 3.867 31,498 3.8552 0.00%
2019-03-28 0 5.420 5.350 5.420 5.350 5.420 14,000 75,180 5.3700 3.867 3.817 3.867 3.817 3.867 19,622 3.8314 0.37%
2019-03-27 0 5.400 5.400 5.420 5.300 5.400 36,000 193,980 5.3883 3.853 3.853 3.867 3.781 3.853 50,457 3.8445 0.00%
2019-03-26 0 5.400 5.400 5.450 5.340 5.450 359,815 1,931,727 5.3687 3.853 3.853 3.888 3.810 3.888 504,308 3.8305 0.75%
2019-03-25 0 5.360 5.360 5.400 5.200 5.330 202,300 1,055,968 5.2198 3.824 3.824 3.853 3.710 3.803 283,539 3.7242 3.47%
2019-03-22 0 5.180 5.180 5.240 5.160 5.260 91,100 476,505 5.2306 3.696 3.696 3.739 3.682 3.753 127,683 3.7319 0.00%
2019-03-21 0 5.180 5.120 5.180 5.180 5.180 20,000 103,600 5.1800 3.696 3.653 3.696 3.696 3.696 28,031 3.6958 0.00%
2019-03-20 0 5.180 5.120 5.180 5.100 5.180 72,250 370,997 5.1349 3.696 3.653 3.696 3.639 3.696 101,264 3.6637 0.00%
2019-03-19 0 5.180 5.150 5.180 5.150 5.180 26,200 135,160 5.1588 3.696 3.674 3.696 3.674 3.696 36,721 3.6807 0.00%
2019-03-18 0 5.180 5.160 5.180 5.160 5.180 61,615 318,865 5.1751 3.696 3.682 3.696 3.682 3.696 86,358 3.6924 0.39%
2019-03-15 0 5.160 5.110 5.160 - - 0 0 - 3.682 3.646 3.682 - - 0 - 0.00%
2019-03-14 0 5.160 5.110 5.160 5.150 5.160 2,000 10,310 5.1550 3.682 3.646 3.682 3.674 3.682 2,803 3.6780 0.19%
2019-03-13 0 5.150 5.130 5.150 5.140 5.150 12,227 62,841 5.1395 3.674 3.660 3.674 3.667 3.674 17,137 3.6670 -0.19%
2019-03-12 0 5.160 5.090 5.160 - - 0 0 - 3.682 3.632 3.682 - - 0 - 0.00%
2019-03-11 0 5.160 5.090 5.160 5.080 5.160 302,000 1,535,450 5.0843 3.682 3.632 3.682 3.624 3.682 423,276 3.6275 -0.39%
2019-03-08 0 5.180 5.060 5.180 - - 0 0 - 3.696 3.610 3.696 - - 0 - 0.00%
2019-03-07 0 5.180 5.140 5.180 5.140 5.180 36,000 185,520 5.1533 3.696 3.667 3.696 3.667 3.696 50,457 3.6768 0.00%
2019-03-06 0 5.180 5.190 5.200 5.170 5.180 3,000 15,520 5.1733 3.696 3.703 3.710 3.689 3.696 4,205 3.6911 0.00%
2019-03-05 0 5.180 5.150 5.200 5.180 5.180 3,000 15,540 5.1800 3.696 3.674 3.710 3.696 3.696 4,205 3.6958 0.39%
2019-03-04 0 5.160 5.140 5.200 - - 0 0 - 3.682 3.667 3.710 - - 0 - 0.00%
2019-03-01 0 5.160 5.140 5.240 - - 0 0 - 3.682 3.667 3.739 - - 0 - 0.00%
2019-02-28 0 5.160 5.160 5.240 5.130 5.250 19,000 98,330 5.1753 3.682 3.682 3.739 3.660 3.746 26,630 3.6925 -1.71%
2019-02-27 0 5.250 5.120 5.250 5.250 5.250 6,000 31,500 5.2500 3.746 3.653 3.746 3.746 3.746 8,409 3.7458 0.00%
2019-02-26 0 5.250 5.150 5.250 5.250 5.250 7,000 36,750 5.2500 3.746 3.674 3.746 3.746 3.746 9,811 3.7458 0.00%
2019-02-25 0 5.250 5.170 5.330 - - 0 0 - 3.746 3.689 3.803 - - 0 - 0.00%
2019-02-22 0 5.250 5.170 5.350 5.250 5.280 22,000 115,750 5.2614 3.746 3.689 3.817 3.746 3.767 30,835 3.7539 -0.57%
2019-02-21 0 5.280 5.130 5.290 5.200 5.280 13,000 67,990 5.2300 3.767 3.660 3.774 3.710 3.767 18,220 3.7315 0.57%
2019-02-20 0 5.250 5.200 5.290 5.200 5.270 4,000 20,920 5.2300 3.746 3.710 3.774 3.710 3.760 5,606 3.7315 0.57%
2019-02-19 0 5.220 5.180 5.300 - - 0 0 - 3.724 3.696 3.781 - - 0 - 0.00%
2019-02-18 0 5.220 5.170 5.260 5.200 5.250 7,450 38,769 5.2039 3.724 3.689 3.753 3.710 3.746 10,442 3.7129 1.16%
2019-02-15 0 5.160 5.260 5.270 5.150 5.260 24,000 123,790 5.1579 3.682 3.753 3.760 3.674 3.753 33,638 3.6801 -2.46%
2019-02-14 0 5.290 5.200 5.290 5.150 5.390 27,000 142,570 5.2804 3.774 3.710 3.774 3.674 3.846 37,843 3.7675 3.12%
2019-02-13 0 5.130 5.110 5.130 5.080 5.150 40,437 206,801 5.1142 3.660 3.646 3.660 3.624 3.674 56,675 3.6489 0.00%
2019-02-12 0 5.130 5.130 5.200 - - 0 0 - 3.660 3.660 3.710 - - 0 - 0.20%
2019-02-11 0 5.120 5.070 5.150 - - 0 0 - 3.653 3.617 3.674 - - 0 - 0.00%
2019-02-08 0 5.120 5.100 5.150 5.100 5.150 11,000 56,300 5.1182 3.653 3.639 3.674 3.639 3.674 15,417 3.6517 -2.10%
2019-02-04 0 5.230 5.100 5.230 5.240 5.240 11,328 59,293 5.2342 3.732 3.639 3.732 3.739 3.739 15,877 3.7345 0.77%
2019-02-01 0 5.190 5.090 5.200 5.010 5.190 85,810 438,619 5.1115 3.703 3.632 3.710 3.575 3.703 120,269 3.6470 2.37%
2019-01-31 0 5.070 5.010 5.130 5.070 5.200 42,175 215,688 5.1141 3.617 3.575 3.660 3.617 3.710 59,111 3.6488 -1.93%
2019-01-30 0 5.170 5.070 5.180 5.070 5.170 14,000 71,180 5.0843 3.689 3.617 3.696 3.617 3.689 19,622 3.6276 -0.58%
2019-01-29 0 5.200 5.050 5.200 - - 302 1,510 5.0000 3.710 3.603 3.710 - - 423 3.5674 -0.57%
2019-01-28 0 5.230 5.060 5.240 - - 0 0 - 3.732 3.610 3.739 - - 0 - 0.00%
2019-01-25 0 5.230 5.120 5.230 - - 0 0 - 3.732 3.653 3.732 - - 0 - 0.00%
2019-01-24 0 5.230 5.030 5.230 - - 0 0 - 3.732 3.589 3.732 - - 0 - 0.00%
2019-01-23 0 5.230 5.030 5.230 - - 0 0 - 3.732 3.589 3.732 - - 0 - 0.00%
2019-01-22 0 5.230 5.010 5.230 - - 0 0 - 3.732 3.575 3.732 - - 0 - 0.00%
2019-01-21 0 5.230 5.030 5.230 - - 0 0 - 3.732 3.589 3.732 - - 0 - -0.57%
2019-01-18 0 5.260 5.100 5.260 4.970 5.290 86,694 442,512 5.1043 3.753 3.639 3.753 3.546 3.774 121,508 3.6418 3.14%
2019-01-17 0 5.100 4.950 5.100 5.000 5.100 32,000 160,200 5.0063 3.639 3.532 3.639 3.567 3.639 44,850 3.5719 2.00%
2019-01-16 0 5.000 4.930 5.000 - - 0 0 - 3.567 3.517 3.567 - - 0 - 0.00%
2019-01-15 0 5.000 4.950 5.000 4.950 5.000 66,000 328,180 4.9724 3.567 3.532 3.567 3.532 3.567 92,504 3.5477 1.01%
2019-01-14 0 4.950 4.910 4.980 4.850 4.950 54,000 267,100 4.9463 3.532 3.503 3.553 3.460 3.532 75,685 3.5291 0.00%
2019-01-11 0 4.950 4.910 4.960 4.900 4.950 24,000 117,780 4.9075 3.532 3.503 3.539 3.496 3.532 33,638 3.5014 0.20%
2019-01-10 0 4.940 4.870 4.940 - - 0 0 - 3.525 3.475 3.525 - - 0 - -0.20%
2019-01-09 0 4.950 4.950 4.990 4.950 4.950 44,000 217,800 4.9500 3.532 3.532 3.560 3.532 3.532 61,669 3.5317 1.02%
2019-01-08 0 4.900 4.850 4.900 4.800 4.900 18,000 86,900 4.8278 3.496 3.460 3.496 3.425 3.496 25,228 3.4445 0.20%
2019-01-07 0 4.890 4.850 4.890 4.850 4.940 26,302 127,694 4.8549 3.489 3.460 3.489 3.460 3.525 36,864 3.4639 0.82%
2019-01-04 0 4.850 4.800 4.860 4.720 4.860 19,000 90,820 4.7800 3.460 3.425 3.468 3.368 3.468 26,630 3.4104 -0.61%
2019-01-03 0 4.880 4.720 4.880 - - 0 0 - 3.482 3.368 3.482 - - 0 - -0.41%
2019-01-02 0 4.900 4.810 4.900 - - 0 0 - 3.496 3.432 3.496 - - 0 - -1.21%
2018-12-31 0 4.960 4.960 4.980 4.860 4.990 48,000 235,630 4.9090 3.539 3.539 3.553 3.468 3.560 67,276 3.5025 2.06%
2018-12-28 0 4.860 4.800 5.000 - - 0 0 - 3.468 3.425 3.567 - - 0 - 0.00%
2018-12-27 0 4.860 4.800 4.950 - - 0 0 - 3.468 3.425 3.532 - - 0 - 0.00%
2018-12-24 0 4.860 4.810 5.000 - - 0 0 - 3.468 3.432 3.567 - - 0 - 0.00%
2018-12-21 0 4.860 4.860 4.920 4.840 4.840 1,000 4,840 4.8400 3.468 3.468 3.510 3.453 3.453 1,402 3.4533 0.41%
2018-12-20 0 4.840 4.840 4.980 4.790 4.850 126,000 609,730 4.8391 3.453 3.453 3.553 3.418 3.460 176,598 3.4526 -1.22%
2018-12-19 0 4.900 4.830 5.000 4.900 4.900 1,000 4,900 4.9000 3.496 3.446 3.567 3.496 3.496 1,402 3.4961 0.00%
2018-12-18 0 4.900 4.820 4.900 4.900 4.900 90,000 441,000 4.9000 3.496 3.439 3.496 3.496 3.496 126,142 3.4961 0.00%
2018-12-17 0 4.900 4.900 4.920 4.830 4.920 23,000 112,060 4.8722 3.496 3.496 3.510 3.446 3.510 32,236 3.4762 0.20%
2018-12-14 0 4.890 4.920 4.960 4.840 4.900 3,512 17,113 4.8727 3.489 3.510 3.539 3.453 3.496 4,922 3.4766 -0.41%
2018-12-13 0 4.910 4.880 4.930 4.910 4.910 1,907 9,290 4.8715 3.503 3.482 3.517 3.503 3.503 2,673 3.4758 -0.41%
2018-12-12 0 4.930 4.820 4.930 4.930 4.950 3,000 14,820 4.9400 3.517 3.439 3.517 3.517 3.532 4,205 3.5246 -0.20%
2018-12-11 0 4.940 4.870 4.950 - - 0 0 - 3.525 3.475 3.532 - - 0 - 0.00%
2018-12-10 0 4.940 4.850 4.940 - - 773 3,671 4.7490 3.525 3.460 3.525 - - 1,083 3.3884 -1.20%
2018-12-07 0 5.000 4.960 5.100 4.840 5.000 17,000 83,620 4.9188 3.567 3.539 3.639 3.453 3.567 23,827 3.5095 3.09%
2018-12-06 0 4.850 4.800 4.950 - - 0 0 - 3.460 3.425 3.532 - - 0 - 0.00%
2018-12-05 0 4.850 4.850 4.990 4.800 4.810 5,500 26,390 4.7982 3.460 3.460 3.560 3.425 3.432 7,709 3.4234 0.00%
2018-12-04 0 4.850 4.850 5.020 4.850 4.850 7,117 34,508 4.8487 3.460 3.460 3.582 3.460 3.460 9,975 3.4594 -1.02%
2018-12-03 0 4.900 4.720 4.900 4.900 4.900 20,000 98,000 4.9000 3.496 3.368 3.496 3.496 3.496 28,031 3.4961 0.41%
2018-11-30 0 4.880 4.840 4.900 - - 0 0 - 3.482 3.453 3.496 - - 0 - 0.00%
2018-11-29 0 4.880 4.760 4.900 4.880 4.880 6,000 29,280 4.8800 3.482 3.396 3.496 3.482 3.482 8,409 3.4818 -0.41%
2018-11-28 0 4.900 4.780 4.900 - - 0 0 - 3.496 3.410 3.496 - - 0 - 0.00%
2018-11-27 0 4.900 4.780 4.900 4.900 4.900 10,000 49,000 4.9000 3.496 3.410 3.496 3.496 3.496 14,016 3.4961 0.82%
2018-11-26 0 4.860 4.860 4.900 4.750 4.760 83,000 394,270 4.7502 3.468 3.468 3.496 3.389 3.396 116,331 3.3892 0.83%
2018-11-23 0 4.820 4.770 4.980 4.810 4.850 39,000 188,130 4.8238 3.439 3.403 3.553 3.432 3.460 54,661 3.4417 -0.21%
2018-11-22 0 4.830 4.830 4.940 4.810 4.830 2,815 13,552 4.8142 3.446 3.446 3.525 3.432 3.446 3,945 3.4349 -2.23%
2018-11-21 0 4.940 4.770 5.100 - - 0 0 - 3.525 3.403 3.639 - - 0 - 0.00%
2018-11-20 0 4.940 4.870 5.020 4.940 5.020 5,000 24,860 4.9720 3.525 3.475 3.582 3.525 3.582 7,008 3.5474 2.92%
2018-11-19 0 4.800 4.800 5.010 4.780 5.040 22,000 107,840 4.9018 3.425 3.425 3.575 3.410 3.596 30,835 3.4974 0.42%
2018-11-16 0 4.780 4.780 5.200 - - 0 0 - 3.410 3.410 3.710 - - 0 - 0.63%
2018-11-15 0 4.750 4.750 5.190 - - 0 0 - 3.389 3.389 3.703 - - 0 - 0.00%
2018-11-14 0 4.750 4.720 5.200 - - 0 0 - 3.389 3.368 3.710 - - 0 - 0.00%
2018-11-13 0 4.750 4.730 4.890 4.750 4.750 5,000 23,750 4.7500 3.389 3.375 3.489 3.389 3.389 7,008 3.3890 0.00%
2018-11-12 0 4.750 4.730 5.200 - - 32 149 4.6563 3.389 3.375 3.710 - - 45 3.3222 0.00%
2018-11-09 0 4.750 4.750 5.020 - - 0 0 - 3.389 3.389 3.582 - - 0 - 0.00%
2018-11-08 0 4.750 4.750 5.000 4.710 4.800 12,117 57,796 4.7698 3.389 3.389 3.567 3.361 3.425 16,983 3.4032 -1.25%
2018-11-07 0 4.810 4.810 5.020 - - 0 0 - 3.432 3.432 3.582 - - 0 - 0.42%
2018-11-06 0 4.790 4.790 5.000 4.750 4.750 8,562 40,641 4.7467 3.418 3.418 3.567 3.389 3.389 12,000 3.3867 -1.84%
2018-11-05 0 4.880 4.750 5.050 - - 0 0 - 3.482 3.389 3.603 - - 0 - 0.00%
2018-11-02 0 4.880 4.880 5.020 - - 0 0 - 3.482 3.482 3.582 - - 0 - 0.62%
2018-11-01 0 4.850 4.760 4.900 - - 0 0 - 3.460 3.396 3.496 - - 0 - 0.00%
2018-10-31 0 4.850 4.780 4.850 4.750 4.850 32,000 153,740 4.8044 3.460 3.410 3.460 3.389 3.460 44,850 3.4278 0.62%
2018-10-30 0 4.820 4.750 4.820 - - 10,000 48,200 4.8200 3.439 3.389 3.439 - - 14,016 3.4390 0.00%
2018-10-29 0 4.820 4.750 4.820 4.710 4.850 51,000 244,400 4.7922 3.439 3.389 3.439 3.361 3.460 71,480 3.4191 -0.62%
2018-10-26 0 4.850 4.790 4.850 4.800 4.850 20,000 96,500 4.8250 3.460 3.418 3.460 3.425 3.460 28,031 3.4426 0.83%
2018-10-25 0 4.810 4.740 4.950 - - 0 0 - 3.432 3.382 3.532 - - 0 - 0.00%
2018-10-24 0 4.810 4.800 5.000 4.810 4.810 20,000 96,200 4.8100 3.432 3.425 3.567 3.432 3.432 28,031 3.4319 -1.03%
2018-10-23 0 4.860 4.820 5.000 4.830 4.860 40,000 193,700 4.8425 3.468 3.439 3.567 3.446 3.468 56,063 3.4550 -0.82%
2018-10-22 0 4.900 4.800 4.990 - - 0 0 - 3.496 3.425 3.560 - - 0 - 0.00%
2018-10-19 0 4.900 4.880 4.980 4.890 4.900 21,000 102,850 4.8976 3.496 3.482 3.553 3.489 3.496 29,433 3.4944 1.45%
2018-10-18 0 4.830 4.830 4.980 4.810 4.810 5,555 26,691 4.8049 3.446 3.446 3.553 3.432 3.432 7,786 3.4282 -3.21%
2018-10-16 0 4.990 4.880 4.990 5.000 5.000 21,000 105,000 5.0000 3.560 3.482 3.560 3.567 3.567 29,433 3.5674 1.01%
2018-10-15 0 4.940 4.940 5.000 4.900 4.980 30,000 147,800 4.9267 3.525 3.525 3.567 3.496 3.553 42,047 3.5151 -0.80%
2018-10-12 0 4.980 4.930 4.980 4.890 5.020 96,658 477,007 4.9350 3.553 3.517 3.553 3.489 3.582 135,473 3.5210 1.63%
2018-10-11 0 4.900 4.850 4.900 4.750 4.900 71,000 339,850 4.7866 3.496 3.460 3.496 3.389 3.496 99,512 3.4152 0.00%
2018-10-10 0 4.900 4.900 5.000 4.900 5.000 55,000 272,040 4.9462 3.496 3.496 3.567 3.496 3.567 77,087 3.5290 -2.00%
2018-10-09 0 5.000 4.900 5.050 5.000 5.040 149,000 745,230 5.0015 3.567 3.496 3.603 3.567 3.596 208,835 3.5685 -1.77%
2018-10-08 0 5.090 5.040 5.090 5.040 5.100 24,030 121,629 5.0615 3.632 3.596 3.632 3.596 3.639 33,680 3.6113 -0.20%
2018-10-05 0 5.100 5.030 5.100 - - 0 0 - 3.639 3.589 3.639 - - 0 - 0.00%
2018-10-04 0 5.100 5.040 5.280 - - 0 0 - 3.639 3.596 3.767 - - 0 - 0.00%
2018-10-03 0 5.100 5.080 5.230 - - 0 0 - 3.639 3.624 3.732 - - 0 - 0.00%
2018-10-02 0 5.100 5.040 5.260 5.100 5.100 10,000 51,000 5.1000 3.639 3.596 3.753 3.639 3.639 14,016 3.6388 0.00%
2018-09-28 0 5.100 5.100 5.220 5.100 5.140 72,657 372,143 5.1219 3.639 3.639 3.724 3.639 3.667 101,834 3.6544 -0.58%
2018-09-27 0 5.130 5.110 5.200 5.100 5.130 32,000 163,800 5.1188 3.660 3.646 3.710 3.639 3.660 44,850 3.6521 0.20%
2018-09-26 0 5.120 5.110 5.200 5.100 5.120 5,000 25,580 5.1160 3.653 3.646 3.710 3.639 3.653 7,008 3.6502 -0.39%
2018-09-24 0 5.140 5.080 5.140 - - 0 0 - 3.667 3.624 3.667 - - 0 - 0.00%
2018-09-21 0 5.140 5.120 5.290 5.120 5.170 13,000 66,880 5.1446 3.667 3.653 3.774 3.653 3.689 18,220 3.6706 -2.65%
2018-09-20 0 5.280 5.130 5.280 5.120 5.290 9,000 46,310 5.1456 3.767 3.660 3.767 3.653 3.774 12,614 3.6713 2.92%
2018-09-19 0 5.130 5.130 5.170 5.130 5.130 14,000 71,820 5.1300 3.660 3.660 3.689 3.660 3.660 19,622 3.6602 0.20%
2018-09-18 0 5.120 5.180 5.190 5.120 5.190 28,000 143,880 5.1386 3.653 3.696 3.703 3.653 3.703 39,244 3.6663 -1.16%
2018-09-17 0 5.180 5.130 5.180 5.130 5.180 15,000 77,000 5.1333 3.696 3.660 3.696 3.660 3.696 21,024 3.6625 0.97%
2018-09-14 0 5.130 5.130 5.260 - - 0 0 - 3.660 3.660 3.753 - - 0 - 0.79%
2018-09-13 0 5.090 5.090 5.180 - - 0 0 - 3.632 3.632 3.696 - - 0 - 0.20%
2018-09-12 0 5.080 5.080 5.180 5.080 5.100 10,000 50,820 5.0820 3.624 3.624 3.696 3.624 3.639 14,016 3.6259 -1.55%
2018-09-11 0 5.160 5.150 5.160 5.120 5.160 76,000 390,170 5.1338 3.682 3.674 3.682 3.653 3.682 106,520 3.6629 0.98%
2018-09-10 0 5.110 5.100 5.240 5.050 5.300 122,000 626,930 5.1388 3.646 3.639 3.739 3.603 3.781 170,992 3.6664 -3.58%
2018-09-07 0 5.300 4.950 5.300 5.000 5.300 24,815 124,786 5.0287 3.781 3.532 3.781 3.567 3.781 34,780 3.5879 5.37%
2018-09-06 0 5.030 5.030 5.080 5.000 5.000 33,000 166,000 5.0303 3.589 3.589 3.624 3.567 3.567 46,252 3.5890 -1.57%
2018-09-05 0 5.210 5.220 5.290 5.150 5.300 9,000 46,550 5.1722 3.646 3.653 3.702 3.604 3.709 12,861 3.6195 0.39%
2018-09-04 0 5.190 5.120 5.200 5.190 5.190 5,352 27,727 5.1807 3.632 3.583 3.639 3.632 3.632 7,648 3.6254 -0.95%
2018-09-03 0 5.240 5.030 5.240 - - 0 0 - 3.667 3.520 3.667 - - 0 - -0.38%
2018-08-31 0 5.260 5.050 5.260 - - 0 0 - 3.681 3.534 3.681 - - 0 - -0.19%
2018-08-30 0 5.270 5.050 5.270 - - 0 0 - 3.688 3.534 3.688 - - 0 - -0.38%
2018-08-29 0 5.290 5.190 5.310 5.190 5.290 8,000 41,720 5.2150 3.702 3.632 3.716 3.632 3.702 11,432 3.6494 -0.56%
2018-08-28 0 5.320 5.180 5.320 5.160 5.360 3,000 15,880 5.2933 3.723 3.625 3.723 3.611 3.751 4,287 3.7042 3.50%
2018-08-27 0 5.140 5.010 5.300 - - 0 0 - 3.597 3.506 3.709 - - 0 - 0.00%
2018-08-24 0 5.140 5.010 5.150 5.100 5.140 5,512 28,199 5.1159 3.597 3.506 3.604 3.569 3.597 7,877 3.5801 -0.19%
2018-08-23 0 5.150 5.090 5.190 5.130 5.150 6,000 30,820 5.1367 3.604 3.562 3.632 3.590 3.604 8,574 3.5946 0.39%
2018-08-22 0 5.130 5.030 5.130 - - 0 0 - 3.590 3.520 3.590 - - 0 - 0.00%
2018-08-21 0 5.130 5.130 5.290 5.030 5.030 29,000 145,870 5.0300 3.590 3.590 3.702 3.520 3.520 41,441 3.5199 1.58%
2018-08-20 0 5.050 5.010 5.250 - - 0 0 - 3.534 3.506 3.674 - - 0 - 0.00%
2018-08-17 0 5.050 5.050 5.250 - - 0 0 - 3.534 3.534 3.674 - - 0 - 0.00%
2018-08-16 0 5.050 5.050 5.100 - - 0 0 - 3.534 3.534 3.569 - - 0 - 0.00%
2018-08-15 0 5.050 5.050 5.100 5.050 5.050 5,000 25,250 5.0500 3.534 3.534 3.569 3.534 3.534 7,145 3.5339 -0.98%
2018-08-14 0 5.100 5.100 5.120 5.050 5.050 2,117 10,687 5.0482 3.569 3.569 3.583 3.534 3.534 3,025 3.5327 -2.86%
2018-08-13 0 5.250 5.050 5.250 - - 0 0 - 3.674 3.534 3.674 - - 0 - -0.94%
2018-08-10 0 5.300 5.130 5.300 - - 0 0 - 3.709 3.590 3.709 - - 0 - 0.00%
2018-08-09 0 5.300 5.200 5.300 5.280 5.360 3,000 15,920 5.3067 3.709 3.639 3.709 3.695 3.751 4,287 3.7135 -2.21%
2018-08-08 0 5.420 5.250 5.480 5.130 5.420 5,000 26,210 5.2420 3.793 3.674 3.835 3.590 3.793 7,145 3.6683 6.07%
2018-08-07 0 5.110 5.110 5.160 5.100 5.110 43,000 219,310 5.1002 3.576 3.576 3.611 3.569 3.576 61,447 3.5691 -0.20%
2018-08-06 0 5.120 5.070 5.120 - - 0 0 - 3.583 3.548 3.583 - - 0 - -0.39%
2018-08-03 0 5.140 5.050 5.150 5.050 5.140 38,000 192,260 5.0595 3.597 3.534 3.604 3.534 3.597 54,302 3.5406 0.39%
2018-08-02 0 5.120 5.070 5.120 5.010 5.150 35,000 176,360 5.0389 3.583 3.548 3.583 3.506 3.604 50,015 3.5261 0.00%
2018-08-01 0 5.120 5.100 5.170 - - 0 0 - 3.583 3.569 3.618 - - 0 - 0.00%
2018-07-31 0 5.120 5.100 5.150 5.120 5.120 5,000 25,600 5.1200 3.583 3.569 3.604 3.583 3.583 7,145 3.5829 0.99%
2018-07-30 0 5.070 5.070 5.250 - - 0 0 - 3.548 3.548 3.674 - - 0 - 0.40%
2018-07-27 0 5.050 5.050 5.240 5.050 5.070 16,000 81,030 5.0644 3.534 3.534 3.667 3.534 3.548 22,864 3.5440 -2.88%
2018-07-26 0 5.200 5.050 5.250 - - 0 0 - 3.639 3.534 3.674 - - 0 - 0.00%
2018-07-25 0 5.200 5.070 5.250 - - 0 0 - 3.639 3.548 3.674 - - 0 - 0.00%
2018-07-24 0 5.200 5.070 5.220 - - 0 0 - 3.639 3.548 3.653 - - 0 - 0.00%
2018-07-23 0 5.200 5.050 5.200 - - 0 0 - 3.639 3.534 3.639 - - 0 - -0.57%
2018-07-20 0 5.230 5.050 5.240 - - 0 0 - 3.660 3.534 3.667 - - 0 - 0.00%
2018-07-19 0 5.230 5.130 5.230 - - 0 0 - 3.660 3.590 3.660 - - 0 - -2.24%
2018-07-18 0 5.350 5.250 5.350 5.130 5.350 4,000 20,740 5.1850 3.744 3.674 3.744 3.590 3.744 5,716 3.6284 5.11%
2018-07-17 0 5.090 5.050 5.170 5.090 5.100 16,000 81,460 5.0913 3.562 3.534 3.618 3.562 3.569 22,864 3.5628 -0.78%
2018-07-16 0 5.130 5.100 5.150 - - 0 0 - 3.590 3.569 3.604 - - 0 - 0.00%
2018-07-13 0 5.130 5.130 5.180 - - 0 0 - 3.590 3.590 3.625 - - 0 - 0.20%
2018-07-12 0 5.120 5.120 5.180 5.120 5.120 2,000 10,240 5.1200 3.583 3.583 3.625 3.583 3.583 2,858 3.5829 0.39%
2018-07-11 0 5.100 5.100 5.160 5.090 5.090 12,000 61,080 5.0900 3.569 3.569 3.611 3.562 3.562 17,148 3.5619 0.20%
2018-07-10 0 5.090 5.090 5.190 5.090 5.110 32,000 163,060 5.0956 3.562 3.562 3.632 3.562 3.576 45,728 3.5659 0.00%
2018-07-09 0 5.090 5.090 5.240 5.080 5.080 10,000 50,800 5.0800 3.562 3.562 3.667 3.555 3.555 14,290 3.5549 0.20%
2018-07-06 0 5.080 5.060 5.290 5.080 5.080 42,000 213,360 5.0800 3.555 3.541 3.702 3.555 3.555 60,018 3.5549 0.40%
2018-07-05 0 5.060 5.060 5.590 5.060 5.060 8,000 40,480 5.0600 3.541 3.541 3.912 3.541 3.541 11,432 3.5409 -0.78%
2018-07-04 0 5.100 5.050 5.100 5.100 5.100 3,000 15,300 5.1000 3.569 3.534 3.569 3.569 3.569 4,287 3.5689 -2.86%
2018-07-03 0 5.250 5.250 5.590 5.020 5.020 12,025 60,364 5.0199 3.674 3.674 3.912 3.513 3.513 17,184 3.5129 2.54%
2018-06-29 0 5.120 5.120 5.210 5.060 5.060 10,000 50,600 5.0600 3.583 3.583 3.646 3.541 3.541 14,290 3.5409 1.19%
2018-06-28 0 5.060 5.060 5.190 5.010 5.010 4,000 20,040 5.0100 3.541 3.541 3.632 3.506 3.506 5,716 3.5059 -2.69%
2018-06-27 0 5.200 5.090 5.200 5.000 5.200 51,000 262,800 5.1529 3.639 3.562 3.639 3.499 3.639 72,879 3.6060 -0.95%
2018-06-26 0 5.250 5.250 5.340 5.250 5.280 15,000 78,870 5.2580 3.674 3.674 3.737 3.674 3.695 21,435 3.6795 -0.57%
2018-06-25 0 5.280 5.280 5.350 5.280 5.360 23,000 121,940 5.3017 3.695 3.695 3.744 3.695 3.751 32,867 3.7101 -0.56%
2018-06-22 0 5.310 5.250 5.390 - - 0 0 - 3.716 3.674 3.772 - - 0 - 0.00%
2018-06-21 0 5.310 5.250 5.420 5.310 5.310 11,000 58,410 5.3100 3.716 3.674 3.793 3.716 3.716 15,719 3.7159 0.00%
2018-06-20 0 5.310 5.310 5.450 5.310 5.310 9,000 47,790 5.3100 3.716 3.716 3.814 3.716 3.716 12,861 3.7159 -0.93%
2018-06-19 0 5.360 5.310 5.360 5.360 5.360 5,000 26,800 5.3600 3.751 3.716 3.751 3.751 3.751 7,145 3.7509 -2.19%
2018-06-15 0 5.480 5.420 5.480 5.460 5.590 83,000 455,810 5.4917 3.835 3.793 3.835 3.821 3.912 118,607 3.8430 1.86%
2018-06-14 0 5.380 5.380 5.470 5.320 5.370 77,000 413,440 5.3694 3.765 3.765 3.828 3.723 3.758 110,033 3.7574 0.19%
2018-06-13 0 5.370 5.370 5.500 5.360 5.400 52,702 284,257 5.3937 3.758 3.758 3.849 3.751 3.779 75,311 3.7744 0.00%
2018-06-12 0 5.370 5.350 5.390 5.310 5.370 77,000 410,670 5.3334 3.758 3.744 3.772 3.716 3.758 110,033 3.7322 1.32%
2018-06-11 0 5.300 5.300 5.350 5.290 5.290 28,500 150,735 5.2889 3.709 3.709 3.744 3.702 3.702 40,727 3.7011 0.38%
2018-06-08 0 5.280 5.280 5.350 - - 0 0 - 3.695 3.695 3.744 - - 0 - 0.19%
2018-06-07 0 5.270 5.270 5.360 - - 0 0 - 3.688 3.688 3.751 - - 0 - 0.00%
2018-06-06 0 5.270 5.270 5.320 5.260 5.260 9,470 49,774 5.2560 3.688 3.688 3.723 3.681 3.681 13,533 3.6781 0.19%
2018-06-05 0 5.260 5.260 5.370 5.260 5.370 182,000 962,780 5.2900 3.681 3.681 3.758 3.681 3.758 260,079 3.7019 0.00%
2018-06-04 0 5.260 5.260 5.350 - - 0 0 - 3.681 3.681 3.744 - - 0 - 0.00%
2018-06-01 0 5.260 5.260 5.350 5.260 5.260 1,000 5,260 5.2600 3.681 3.681 3.744 3.681 3.681 1,429 3.6809 -0.75%
2018-05-31 0 5.300 5.160 5.300 5.180 5.300 70,000 362,880 5.1840 3.709 3.611 3.709 3.625 3.709 100,030 3.6277 3.11%
2018-05-30 0 5.140 5.100 5.190 - - 0 0 - 3.597 3.569 3.632 - - 0 - 0.00%
2018-05-29 0 5.220 5.220 5.360 5.200 5.230 20,000 104,300 5.2150 3.597 3.597 3.693 3.583 3.604 29,025 3.5935 -0.19%
2018-05-28 0 5.230 5.230 5.350 - - 0 0 - 3.604 3.604 3.686 - - 0 - 0.58%
2018-05-25 0 5.200 5.190 5.270 5.200 5.200 51,359 267,045 5.1996 3.583 3.576 3.631 3.583 3.583 74,534 3.5828 0.00%
2018-05-24 0 5.200 5.160 5.220 5.200 5.200 10,000 52,000 5.2000 3.583 3.556 3.597 3.583 3.583 14,512 3.5831 0.00%
2018-05-23 0 5.200 5.200 5.320 5.200 5.200 20,000 104,000 5.2000 3.583 3.583 3.666 3.583 3.583 29,025 3.5831 -2.99%
2018-05-21 0 5.360 5.170 5.360 - - 0 0 - 3.693 3.562 3.693 - - 0 - -0.19%
2018-05-18 0 5.370 5.220 5.370 5.310 5.370 2,650 14,079 5.3128 3.700 3.597 3.700 3.659 3.700 3,846 3.6609 1.13%
2018-05-17 0 5.310 5.310 5.360 5.310 5.310 10,001 53,105 5.3100 3.659 3.659 3.693 3.659 3.659 14,514 3.6589 -0.75%
2018-05-16 0 5.350 5.250 5.350 5.360 5.360 1,000 5,360 5.3600 3.686 3.618 3.686 3.693 3.693 1,451 3.6934 2.29%
2018-05-15 0 5.230 5.220 5.360 5.230 5.270 13,000 68,150 5.2423 3.604 3.597 3.693 3.604 3.631 18,866 3.6123 -0.76%
2018-05-14 0 5.270 5.250 5.370 5.260 5.270 19,000 100,010 5.2637 3.631 3.618 3.700 3.624 3.631 27,574 3.6270 0.00%
2018-05-11 0 5.270 5.220 5.270 5.150 5.270 25,000 129,910 5.1964 3.631 3.597 3.631 3.549 3.631 36,281 3.5807 1.54%
2018-05-10 0 5.190 5.190 5.200 5.140 5.220 24,000 123,520 5.1467 3.576 3.576 3.583 3.542 3.597 34,830 3.5464 0.97%
2018-05-09 0 5.140 5.080 5.180 - - 0 0 - 3.542 3.500 3.569 - - 0 - 0.00%
2018-05-08 0 5.140 5.080 5.140 5.140 5.140 20,117 103,389 5.1394 3.542 3.500 3.542 3.542 3.542 29,195 3.5414 0.00%
2018-05-07 0 5.140 5.080 5.180 - - 0 0 - 3.542 3.500 3.569 - - 0 - 0.00%
2018-05-04 0 5.140 5.080 5.180 - - 0 0 - 3.542 3.500 3.569 - - 0 - 0.00%
2018-05-03 0 5.140 5.080 5.150 5.140 5.140 10,000 51,400 5.1400 3.542 3.500 3.549 3.542 3.542 14,512 3.5418 -1.91%
2018-05-02 0 5.240 5.100 5.240 5.050 5.260 21,000 108,150 5.1500 3.611 3.514 3.611 3.480 3.624 30,476 3.5487 2.75%
2018-04-30 0 5.100 5.040 5.170 5.100 5.100 1,000 5,100 5.1000 3.514 3.473 3.562 3.514 3.514 1,451 3.5142 1.19%
2018-04-27 0 5.040 5.030 5.200 - - 0 0 - 3.473 3.466 3.583 - - 0 - 0.00%
2018-04-26 0 5.040 5.040 5.100 5.020 5.050 12,000 60,520 5.0433 3.473 3.473 3.514 3.459 3.480 17,415 3.4752 -0.59%
2018-04-25 0 5.070 5.070 5.100 5.070 5.070 16,827 85,265 5.0672 3.494 3.494 3.514 3.494 3.494 24,420 3.4916 0.00%
2018-04-24 0 5.070 5.070 5.170 5.050 5.100 22,617 114,527 5.0638 3.494 3.494 3.562 3.480 3.514 32,823 3.4893 -0.59%
2018-04-23 0 5.100 5.050 5.200 - - 0 0 - 3.514 3.480 3.583 - - 0 - 0.00%
2018-04-20 0 5.100 5.100 5.130 5.100 5.120 28,001 143,205 5.1143 3.514 3.514 3.535 3.514 3.528 40,636 3.5241 -0.39%
2018-04-19 0 5.120 5.050 5.200 - - 0 0 - 3.528 3.480 3.583 - - 0 - 0.00%
2018-04-18 0 5.120 5.050 5.120 5.140 5.140 10,000 51,400 5.1400 3.528 3.480 3.528 3.542 3.542 14,512 3.5418 0.39%
2018-04-17 0 5.100 5.060 5.100 5.100 5.100 13,684 69,733 5.0960 3.514 3.487 3.514 3.514 3.514 19,859 3.5114 0.00%
2018-04-16 0 5.100 5.060 5.100 5.100 5.120 124,000 632,780 5.1031 3.514 3.487 3.514 3.514 3.528 179,954 3.5163 -0.97%
2018-04-13 0 5.150 5.120 5.180 5.110 5.150 31,000 158,870 5.1248 3.549 3.528 3.569 3.521 3.549 44,989 3.5313 0.59%
2018-04-12 0 5.120 5.120 5.170 5.100 5.130 76,000 388,400 5.1105 3.528 3.528 3.562 3.514 3.535 110,295 3.5215 -0.78%
2018-04-11 0 5.160 5.140 5.200 - - 0 0 - 3.556 3.542 3.583 - - 0 - 0.00%
2018-04-10 0 5.160 5.160 5.180 5.160 5.170 22,000 113,720 5.1691 3.556 3.556 3.569 3.556 3.562 31,927 3.5618 1.18%
2018-04-09 0 5.100 5.060 5.220 - - 0 0 - 3.514 3.487 3.597 - - 0 - 0.00%
2018-04-06 0 5.100 5.060 5.150 - - 0 0 - 3.514 3.487 3.549 - - 0 - 0.00%
2018-04-04 0 5.100 5.080 5.200 5.100 5.100 10,000 51,000 5.1000 3.514 3.500 3.583 3.514 3.514 14,512 3.5142 0.00%
2018-04-03 0 5.100 5.060 5.140 5.100 5.100 1,302 6,628 5.0906 3.514 3.487 3.542 3.514 3.514 1,890 3.5078 -0.78%
2018-03-29 0 5.140 5.140 5.270 5.100 5.100 110,000 561,000 5.1000 3.542 3.542 3.631 3.514 3.514 159,637 3.5142 0.00%
2018-03-28 0 5.140 5.140 5.150 5.090 5.100 37,000 188,440 5.0930 3.542 3.542 3.549 3.507 3.514 53,696 3.5094 -0.19%
2018-03-27 0 5.150 5.110 5.150 5.150 5.150 2,000 10,300 5.1500 3.549 3.521 3.549 3.549 3.549 2,902 3.5487 0.98%
2018-03-26 0 5.100 5.100 5.150 5.080 5.100 45,000 229,480 5.0996 3.514 3.514 3.549 3.500 3.514 65,306 3.5139 -1.35%
2018-03-23 0 5.170 5.150 5.300 5.170 5.250 2,000 10,420 5.2100 3.562 3.549 3.652 3.562 3.618 2,902 3.5900 -1.52%
2018-03-22 0 5.250 5.170 5.260 - - 0 0 - 3.618 3.562 3.624 - - 0 - 0.00%
2018-03-21 0 5.250 5.250 5.370 - - 0 0 - 3.618 3.618 3.700 - - 0 - 0.38%
2018-03-20 0 5.230 5.230 5.330 - - 0 0 - 3.604 3.604 3.673 - - 0 - 0.58%
2018-03-19 0 5.200 5.160 5.400 - - 0 0 - 3.583 3.556 3.721 - - 0 - 0.00%
2018-03-16 0 5.200 5.250 5.390 5.200 5.200 1,706 8,793 5.1542 3.583 3.618 3.714 3.583 3.583 2,476 3.5515 -1.89%
2018-03-15 0 5.300 5.200 5.300 5.290 5.300 10,000 52,960 5.2960 3.652 3.583 3.652 3.645 3.652 14,512 3.6493 1.92%
2018-03-14 0 5.200 5.150 5.400 - - 0 0 - 3.583 3.549 3.721 - - 0 - 0.00%
2018-03-13 0 5.200 5.200 5.350 - - 0 0 - 3.583 3.583 3.686 - - 0 - 1.56%
2018-03-12 0 5.120 5.120 5.500 - - 0 0 - 3.528 3.528 3.790 - - 0 - 0.00%
2018-03-09 0 5.120 5.100 5.300 - - 0 0 - 3.528 3.514 3.652 - - 0 - 0.00%
2018-03-08 0 5.120 5.120 5.300 - - 0 0 - 3.528 3.528 3.652 - - 0 - 0.59%
2018-03-07 0 5.090 5.060 5.150 5.090 5.100 32,000 163,090 5.0966 3.507 3.487 3.549 3.507 3.514 46,440 3.5119 -0.20%
2018-03-06 0 5.100 5.090 5.260 5.100 5.100 3,000 15,300 5.1000 3.514 3.507 3.624 3.514 3.514 4,354 3.5142 0.00%
2018-03-05 0 5.100 5.020 5.110 5.100 5.110 28,000 142,860 5.1021 3.514 3.459 3.521 3.514 3.521 40,635 3.5157 -1.73%
2018-03-02 0 5.190 5.140 5.190 5.190 5.190 10,000 51,900 5.1900 3.576 3.542 3.576 3.576 3.576 14,512 3.5762 0.00%
2018-03-01 0 5.190 5.170 5.400 - - 0 0 - 3.576 3.562 3.721 - - 0 - 0.00%
2018-02-28 0 5.190 5.190 5.220 5.190 5.190 12,000 62,280 5.1900 3.576 3.576 3.597 3.576 3.576 17,415 3.5762 -0.38%
2018-02-27 0 5.210 5.210 5.220 5.210 5.220 15,000 78,230 5.2153 3.590 3.590 3.597 3.590 3.597 21,769 3.5937 0.00%
2018-02-26 0 5.210 5.210 5.360 5.200 5.230 100,000 520,070 5.2007 3.590 3.590 3.693 3.583 3.604 145,124 3.5836 -0.19%
2018-02-23 0 5.220 5.300 5.460 5.220 5.220 4,000 20,880 5.2200 3.597 3.652 3.762 3.597 3.597 5,805 3.5969 -0.95%
2018-02-22 0 5.270 5.210 5.350 - - 0 0 - 3.631 3.590 3.686 - - 0 - 0.00%
2018-02-21 0 5.270 5.200 5.380 5.170 5.270 28,687 148,824 5.1879 3.631 3.583 3.707 3.562 3.631 41,632 3.5748 0.38%
2018-02-20 0 5.250 5.180 5.500 - - 0 0 - 3.618 3.569 3.790 - - 0 - 0.00%
2018-02-15 0 5.250 5.120 5.450 - - 0 0 - 3.618 3.528 3.755 - - 0 - 0.00%
2018-02-14 0 5.250 5.150 5.400 - - 0 0 - 3.618 3.549 3.721 - - 0 - 0.00%
2018-02-13 0 5.250 5.180 5.500 - - 0 0 - 3.618 3.569 3.790 - - 0 - 0.00%
2018-02-12 0 5.250 5.250 5.300 5.100 5.250 23,000 118,860 5.1678 3.618 3.618 3.652 3.514 3.618 33,379 3.5610 2.54%
2018-02-09 0 5.120 5.000 5.120 - - 0 0 - 3.528 3.445 3.528 - - 0 - -0.78%
2018-02-08 0 5.160 5.100 5.190 5.150 5.210 110,000 570,800 5.1891 3.556 3.514 3.576 3.549 3.590 159,637 3.5756 0.19%
2018-02-07 0 5.150 5.150 5.160 5.150 5.160 39,018 201,287 5.1588 3.549 3.549 3.556 3.549 3.556 56,625 3.5548 0.00%
2018-02-06 0 5.150 5.130 5.200 5.140 5.250 30,000 155,760 5.1920 3.549 3.535 3.583 3.542 3.618 43,537 3.5776 -1.90%
2018-02-05 0 5.250 5.250 5.390 5.200 5.200 10,000 52,000 5.2000 3.618 3.618 3.714 3.583 3.583 14,512 3.5831 -2.60%
2018-02-02 0 5.390 5.260 5.400 5.370 5.390 28,000 150,620 5.3793 3.714 3.624 3.721 3.700 3.714 40,635 3.7067 0.19%
2018-02-01 0 5.380 5.300 5.380 5.280 5.380 72,972 389,083 5.3319 3.707 3.652 3.707 3.638 3.707 105,900 3.6741 1.32%
2018-01-31 0 5.310 5.310 5.450 5.300 5.320 97,000 515,390 5.3133 3.659 3.659 3.755 3.652 3.666 140,771 3.6612 -1.12%
2018-01-30 0 5.370 5.330 5.500 - - 0 0 - 3.700 3.673 3.790 - - 0 - 0.00%
2018-01-29 0 5.370 5.370 5.450 5.370 5.400 51,762 279,100 5.3920 3.700 3.700 3.755 3.700 3.721 75,119 3.7154 -0.74%
2018-01-26 0 5.410 5.410 5.500 5.400 5.500 21,825 118,917 5.4487 3.728 3.728 3.790 3.721 3.790 31,673 3.7545 -1.46%
2018-01-25 0 5.490 5.410 5.500 - - 0 0 - 3.783 3.728 3.790 - - 0 - 0.00%
2018-01-24 0 5.490 5.420 5.490 5.410 5.500 27,000 147,050 5.4463 3.783 3.735 3.783 3.728 3.790 39,184 3.7528 0.18%
2018-01-23 0 5.480 5.340 5.480 - - 0 0 - 3.776 3.680 3.776 - - 0 - 0.00%
2018-01-22 0 5.480 5.350 5.500 5.480 5.500 32,000 175,600 5.4875 3.776 3.686 3.790 3.776 3.790 46,440 3.7812 1.67%
2018-01-19 0 5.390 5.390 5.400 5.350 5.390 15,617 83,660 5.3570 3.714 3.714 3.721 3.686 3.714 22,664 3.6913 -0.19%
2018-01-18 0 5.400 5.380 5.400 5.400 5.410 117,200 633,186 5.4026 3.721 3.707 3.721 3.721 3.728 170,086 3.7227 0.00%
2018-01-17 0 5.400 5.400 5.450 - - 0 0 - 3.721 3.721 3.755 - - 0 - 0.00%
2018-01-16 0 5.400 5.400 5.480 5.400 5.410 18,000 97,230 5.4017 3.721 3.721 3.776 3.721 3.728 26,122 3.7221 -0.74%
2018-01-15 0 5.440 5.380 5.500 5.380 5.440 4,300 23,179 5.3905 3.749 3.707 3.790 3.707 3.749 6,240 3.7144 -0.18%
2018-01-12 0 5.450 5.420 5.500 5.450 5.460 63,000 343,780 5.4568 3.755 3.735 3.790 3.755 3.762 91,428 3.7601 0.37%
2018-01-11 0 5.430 5.320 5.440 5.370 5.430 10,000 53,770 5.3770 3.742 3.666 3.749 3.700 3.742 14,512 3.7051 1.88%
2018-01-10 0 5.330 5.330 5.360 5.330 5.350 21,000 112,060 5.3362 3.673 3.673 3.693 3.673 3.686 30,476 3.6770 0.00%
2018-01-09 0 5.330 5.330 5.380 5.300 5.310 53,000 280,920 5.3004 3.673 3.673 3.707 3.652 3.659 76,916 3.6523 -0.37%
2018-01-08 0 5.350 5.340 5.350 5.350 5.350 53,000 283,550 5.3500 3.686 3.680 3.686 3.686 3.686 76,916 3.6865 0.00%
2018-01-05 0 5.350 5.300 5.380 5.350 5.350 20,000 107,000 5.3500 3.686 3.652 3.707 3.686 3.686 29,025 3.6865 -0.56%
2018-01-04 0 5.380 5.330 5.400 5.310 5.380 36,000 192,560 5.3489 3.707 3.673 3.721 3.659 3.707 52,245 3.6857 0.56%
2018-01-03 0 5.350 5.350 5.400 5.350 5.350 25,000 133,750 5.3500 3.686 3.686 3.721 3.686 3.686 36,281 3.6865 0.75%
2018-01-02 0 5.310 5.270 5.320 - - 0 0 - 3.659 3.631 3.666 - - 0 - 0.00%
2017-12-29 0 5.310 5.310 5.320 5.250 5.340 64,562 339,829 5.2636 3.659 3.659 3.666 3.618 3.680 93,695 3.6270 1.14%
2017-12-28 0 5.250 5.250 5.350 5.190 5.300 37,469 196,700 5.2497 3.618 3.618 3.686 3.576 3.652 54,377 3.6174 -0.38%
2017-12-27 0 5.270 5.250 5.450 5.270 5.270 2,000 10,540 5.2700 3.631 3.618 3.755 3.631 3.631 2,902 3.6314 0.00%
2017-12-22 0 5.270 5.250 5.460 - - 0 0 - 3.631 3.618 3.762 - - 0 - 0.00%
2017-12-21 0 5.270 5.270 5.300 5.250 5.260 50,000 262,800 5.2560 3.631 3.631 3.652 3.618 3.624 72,562 3.6217 0.19%
2017-12-20 0 5.260 5.260 5.440 5.250 5.250 56,000 294,000 5.2500 3.624 3.624 3.749 3.618 3.618 81,270 3.6176 -0.75%
2017-12-19 0 5.300 5.300 5.370 5.300 5.300 42,500 225,230 5.2995 3.652 3.652 3.700 3.652 3.652 61,678 3.6517 0.95%
2017-12-18 0 5.250 5.250 5.270 5.170 5.250 35,000 182,290 5.2083 3.618 3.618 3.631 3.562 3.618 50,794 3.5888 0.00%
2017-12-15 0 5.250 5.230 5.280 - - 0 0 - 3.618 3.604 3.638 - - 0 - 0.00%
2017-12-14 0 5.250 5.250 5.330 - - 0 0 - 3.618 3.618 3.673 - - 0 - 0.00%
2017-12-13 0 5.250 5.230 5.320 5.250 5.250 31,000 162,750 5.2500 3.618 3.604 3.666 3.618 3.618 44,989 3.6176 0.00%
2017-12-12 0 5.250 5.240 5.250 - - 0 0 - 3.618 3.611 3.618 - - 0 - 0.00%
2017-12-11 0 5.250 5.240 5.250 5.250 5.250 19,000 99,750 5.2500 3.618 3.611 3.618 3.618 3.618 27,574 3.6176 0.00%
2017-12-08 0 5.250 5.250 5.280 5.250 5.250 25,000 131,250 5.2500 3.618 3.618 3.638 3.618 3.618 36,281 3.6176 0.38%
2017-12-07 0 5.230 5.200 5.320 5.220 5.230 30,000 156,860 5.2287 3.604 3.583 3.666 3.597 3.604 43,537 3.6029 0.00%
2017-12-06 0 5.230 5.210 5.500 5.200 5.230 60,000 313,500 5.2250 3.604 3.590 3.790 3.583 3.604 87,075 3.6004 -0.95%
2017-12-05 0 5.280 5.250 5.330 5.280 5.280 10,000 52,800 5.2800 3.638 3.618 3.673 3.638 3.638 14,512 3.6383 1.15%
2017-12-04 0 5.220 5.220 5.310 5.210 5.220 9,000 46,900 5.2111 3.597 3.597 3.659 3.590 3.597 13,061 3.5908 -1.14%
2017-12-01 0 5.280 5.280 5.420 5.260 5.260 30,000 157,800 5.2600 3.638 3.638 3.735 3.624 3.624 43,537 3.6245 -0.38%
2017-11-30 0 5.300 5.240 5.300 - - 0 0 - 3.652 3.611 3.652 - - 0 - 0.00%
2017-11-29 0 5.300 5.290 5.360 5.300 5.300 30,000 159,000 5.3000 3.652 3.645 3.693 3.652 3.652 43,537 3.6520 -1.49%
2017-11-28 0 5.380 5.300 5.380 5.390 5.390 1,000 5,390 5.3900 3.707 3.652 3.707 3.714 3.714 1,451 3.7141 1.32%
2017-11-27 0 5.310 5.290 5.410 5.310 5.310 15,125 80,306 5.3095 3.659 3.645 3.728 3.659 3.659 21,950 3.6586 0.00%
2017-11-24 0 5.310 5.310 5.400 5.290 5.290 19,552 103,396 5.2883 3.659 3.659 3.721 3.645 3.645 28,375 3.6439 0.38%
2017-11-23 0 5.290 5.290 5.420 5.290 5.300 20,320 107,640 5.2972 3.645 3.645 3.735 3.645 3.652 29,489 3.6501 -0.19%
2017-11-22 0 5.300 5.300 5.350 5.290 5.300 18,437 97,625 5.2951 3.652 3.652 3.686 3.645 3.652 26,757 3.6486 0.19%
2017-11-21 0 5.290 5.290 5.440 5.290 5.290 4,000 21,160 5.2900 3.645 3.645 3.749 3.645 3.645 5,805 3.6451 0.38%
2017-11-20 0 5.270 5.270 5.500 5.270 5.270 10,750 56,607 5.2658 3.631 3.631 3.790 3.631 3.631 15,601 3.6285 -1.86%
2017-11-17 0 5.370 5.350 5.370 - - 0 0 - 3.700 3.686 3.700 - - 0 - -0.19%
2017-11-16 0 5.380 5.280 5.380 - - 0 0 - 3.707 3.638 3.707 - - 0 - 0.00%
2017-11-15 0 5.380 5.280 5.440 - - 0 0 - 3.707 3.638 3.749 - - 0 - 0.00%
2017-11-14 0 5.380 5.290 5.380 - - 0 0 - 3.707 3.645 3.707 - - 0 - 0.00%
2017-11-13 0 5.380 5.290 5.440 - - 0 0 - 3.707 3.645 3.749 - - 0 - 0.00%
2017-11-10 0 5.380 5.360 5.440 - - 0 0 - 3.707 3.693 3.749 - - 0 - 0.00%
2017-11-09 0 5.380 5.380 5.500 5.320 5.380 20,924 111,499 5.3288 3.707 3.707 3.790 3.666 3.707 30,366 3.6719 1.13%
2017-11-08 0 5.320 5.300 5.460 5.320 5.320 12,000 63,840 5.3200 3.666 3.652 3.762 3.666 3.666 17,415 3.6658 -2.56%
2017-11-07 0 5.460 5.330 5.460 5.390 5.490 12,000 65,280 5.4400 3.762 3.673 3.762 3.714 3.783 17,415 3.7485 2.82%
2017-11-06 0 5.310 5.120 5.390 5.310 5.320 26,000 138,120 5.3123 3.659 3.528 3.714 3.659 3.666 37,732 3.6605 0.19%
2017-11-03 0 5.300 5.300 5.400 5.300 5.320 13,000 68,990 5.3069 3.652 3.652 3.721 3.652 3.666 18,866 3.6568 -1.85%
2017-11-02 0 5.400 5.270 5.400 5.400 5.420 27,000 145,900 5.4037 3.721 3.631 3.721 3.721 3.735 39,184 3.7235 0.56%
2017-11-01 0 5.370 5.350 5.400 - - 0 0 - 3.700 3.686 3.721 - - 0 - 0.00%
2017-10-31 0 5.370 5.370 5.450 5.270 5.420 41,000 218,940 5.3400 3.700 3.700 3.755 3.631 3.735 59,501 3.6796 2.29%
2017-10-30 0 5.250 5.250 5.350 5.100 5.250 31,000 160,240 5.1690 3.618 3.618 3.686 3.514 3.618 44,989 3.5618 -2.78%
2017-10-27 0 5.400 5.280 5.450 - - 0 0 - 3.721 3.638 3.755 - - 0 - 0.00%
2017-10-26 0 5.400 5.300 5.500 - - 0 0 - 3.721 3.652 3.790 - - 0 - 0.00%
2017-10-25 0 5.400 5.250 5.420 - - 0 0 - 3.721 3.618 3.735 - - 0 - 0.00%
2017-10-24 0 5.400 5.280 5.450 - - 0 0 - 3.721 3.638 3.755 - - 0 - 0.00%
2017-10-23 0 5.400 5.280 5.400 5.400 5.400 12,000 64,800 5.4000 3.721 3.638 3.721 3.721 3.721 17,415 3.7209 0.93%
2017-10-20 0 5.350 5.350 5.440 5.270 5.350 38,000 201,130 5.2929 3.686 3.686 3.749 3.631 3.686 55,147 3.6471 0.94%
2017-10-19 0 5.300 5.250 5.400 5.300 5.360 16,060 85,440 5.3200 3.652 3.618 3.721 3.652 3.693 23,307 3.6659 -1.85%
2017-10-18 0 5.400 5.320 5.450 - - 0 0 - 3.721 3.666 3.755 - - 0 - 0.00%
2017-10-17 0 5.400 5.380 5.430 5.390 5.400 15,000 80,950 5.3967 3.721 3.707 3.742 3.714 3.721 21,769 3.7186 0.00%
2017-10-16 0 5.400 5.400 5.460 5.400 5.400 10,000 54,000 5.4000 3.721 3.721 3.762 3.721 3.721 14,512 3.7209 -0.92%
2017-10-13 0 5.450 5.350 5.470 5.450 5.450 11,000 59,950 5.4500 3.755 3.686 3.769 3.755 3.755 15,964 3.7554 0.37%
2017-10-12 0 5.430 5.380 5.430 5.320 5.440 100,900 545,112 5.4025 3.742 3.707 3.742 3.666 3.749 146,431 3.7227 0.56%
2017-10-11 0 5.400 5.360 5.400 5.310 6.310 86,302 468,195 5.4251 3.721 3.693 3.721 3.659 4.348 125,245 3.7382 1.69%
2017-10-10 0 5.310 5.310 5.600 5.290 5.300 730,032 3,800,316 5.2057 3.659 3.659 3.859 3.645 3.652 1,059,455 3.5870 0.38%
2017-10-09 0 5.290 5.250 5.300 - - 0 0 - 3.645 3.618 3.652 - - 0 - 0.00%
2017-10-06 0 5.290 5.290 5.300 5.210 5.240 56,000 293,200 5.2357 3.645 3.645 3.652 3.590 3.611 81,270 3.6077 0.19%
2017-10-04 0 5.280 5.280 5.300 5.280 5.280 5,000 26,400 5.2800 3.638 3.638 3.652 3.638 3.638 7,256 3.6383 0.00%
2017-10-03 0 5.280 5.260 5.300 5.240 5.300 76,000 400,190 5.2657 3.638 3.624 3.652 3.611 3.652 110,295 3.6284 0.19%
2017-09-29 0 5.270 5.260 5.330 - - 0 0 - 3.631 3.624 3.673 - - 0 - 0.00%
2017-09-28 0 5.270 5.270 5.290 5.270 5.270 3,000 15,810 5.2700 3.631 3.631 3.645 3.631 3.631 4,354 3.6314 -0.38%
2017-09-27 0 5.290 5.240 5.290 - - 0 0 - 3.645 3.611 3.645 - - 0 - 0.00%
2017-09-26 0 5.290 5.240 5.290 - - 0 0 - 3.645 3.611 3.645 - - 0 - -0.19%
2017-09-25 0 5.300 5.210 5.300 5.190 5.300 63,706 332,417 5.2180 3.652 3.590 3.652 3.576 3.652 92,453 3.5955 0.76%
2017-09-22 0 5.260 5.260 5.350 5.250 5.300 42,000 221,250 5.2679 3.624 3.624 3.686 3.618 3.652 60,952 3.6299 -1.87%
2017-09-21 0 5.360 5.300 5.440 5.360 5.390 6,000 32,250 5.3750 3.693 3.652 3.749 3.693 3.714 8,707 3.7037 -0.74%
2017-09-20 0 5.400 5.340 5.440 5.400 5.460 6,000 32,640 5.4400 3.721 3.680 3.749 3.721 3.762 8,707 3.7485 -0.74%
2017-09-19 0 5.440 5.300 5.470 - - 0 0 - 3.749 3.652 3.769 - - 0 - 0.00%
2017-09-18 0 5.440 5.330 5.440 5.450 5.460 9,000 49,130 5.4589 3.749 3.673 3.749 3.755 3.762 13,061 3.7615 2.64%
2017-09-15 0 5.300 5.280 5.440 5.300 5.450 64,000 343,170 5.3620 3.652 3.638 3.749 3.652 3.755 92,880 3.6948 -1.30%
2017-09-14 0 5.370 5.370 5.400 5.370 5.460 22,000 119,440 5.4291 3.700 3.700 3.721 3.700 3.762 31,927 3.7410 -0.56%
2017-09-13 0 5.400 5.420 5.440 5.250 5.400 52,000 275,630 5.3006 3.721 3.735 3.749 3.618 3.721 75,465 3.6524 1.89%
2017-09-12 0 5.300 5.300 5.400 5.300 5.350 5,000 26,700 5.3400 3.652 3.652 3.721 3.652 3.686 7,256 3.6796 -1.85%
2017-09-11 0 5.400 5.300 5.400 - - 0 0 - 3.721 3.652 3.721 - - 0 - 0.00%
2017-09-08 0 5.400 5.400 5.440 5.320 5.440 16,815 90,263 5.3680 3.721 3.721 3.749 3.666 3.749 24,403 3.6989 1.89%
2017-09-07 0 5.300 5.280 5.390 5.170 5.310 32,716 172,976 5.2872 3.652 3.638 3.714 3.562 3.659 47,479 3.6432 0.57%
2017-09-06 0 5.350 5.250 5.350 5.250 5.350 29,000 152,350 5.2534 3.631 3.563 3.631 3.563 3.631 42,725 3.5658 0.94%
2017-09-05 0 5.300 5.250 5.300 5.280 5.300 23,000 121,700 5.2913 3.597 3.563 3.597 3.584 3.597 33,885 3.5915 0.19%
2017-09-04 0 5.290 5.280 5.320 - - 0 0 - 3.591 3.584 3.611 - - 0 - 0.00%
2017-09-01 0 5.290 5.290 5.300 5.200 5.250 9,360 48,816 5.2154 3.591 3.591 3.597 3.530 3.563 13,790 3.5400 0.19%
2017-08-31 0 5.280 5.220 5.280 5.290 5.300 3,010 15,943 5.2967 3.584 3.543 3.584 3.591 3.597 4,435 3.5952 -0.38%
2017-08-30 0 5.300 5.250 5.300 - - 0 0 - 3.597 3.563 3.597 - - 0 - 0.00%
2017-08-29 0 5.300 5.250 5.300 5.300 5.300 10,000 53,000 5.3000 3.597 3.563 3.597 3.597 3.597 14,733 3.5974 0.00%
2017-08-28 0 5.300 5.260 5.360 5.300 5.300 20,000 106,000 5.3000 3.597 3.570 3.638 3.597 3.597 29,465 3.5974 0.95%
2017-08-25 0 5.250 5.250 5.360 5.250 5.250 3,787 19,842 5.2395 3.563 3.563 3.638 3.563 3.563 5,579 3.5564 -2.05%
2017-08-24 0 5.360 5.290 5.360 5.290 5.360 37,000 196,110 5.3003 3.638 3.591 3.638 3.591 3.638 54,511 3.5976 1.13%
2017-08-22 0 5.300 5.300 5.360 5.280 5.300 39,000 206,540 5.2959 3.597 3.597 3.638 3.584 3.597 57,458 3.5946 -1.12%
2017-08-21 0 5.360 5.310 5.360 5.270 5.370 55,117 292,389 5.3049 3.638 3.604 3.638 3.577 3.645 81,202 3.6007 1.13%
2017-08-18 0 5.300 5.300 5.350 5.300 5.320 29,000 153,860 5.3055 3.597 3.597 3.631 3.597 3.611 42,725 3.6012 -1.30%
2017-08-17 0 5.370 5.330 5.370 5.320 5.370 26,000 138,630 5.3319 3.645 3.618 3.645 3.611 3.645 38,305 3.6191 0.75%
2017-08-16 0 5.330 5.330 5.450 - - 0 0 - 3.618 3.618 3.699 - - 0 - 0.57%
2017-08-15 0 5.300 5.290 5.350 5.280 5.310 135,000 715,430 5.2995 3.597 3.591 3.631 3.584 3.604 198,892 3.5971 -0.56%
2017-08-14 0 5.330 5.300 5.330 5.300 5.330 39,000 207,300 5.3154 3.618 3.597 3.618 3.597 3.618 57,458 3.6079 0.57%
2017-08-11 0 5.300 5.280 5.300 5.280 5.370 155,000 823,290 5.3115 3.597 3.584 3.597 3.584 3.645 228,358 3.6053 -1.85%
2017-08-10 0 5.400 5.400 5.430 5.400 5.430 41,000 222,030 5.4154 3.665 3.665 3.686 3.665 3.686 60,404 3.6757 -0.92%
2017-08-09 0 5.450 5.450 5.500 5.400 5.450 9,000 48,900 5.4333 3.699 3.699 3.733 3.665 3.699 13,259 3.6879 -0.91%
2017-08-08 0 5.500 5.440 5.500 5.500 5.500 50,000 272,800 5.4560 3.733 3.692 3.733 3.733 3.733 73,664 3.7033 -0.54%
2017-08-07 0 5.530 5.410 5.530 5.530 5.540 5,456 30,128 5.5220 3.754 3.672 3.754 3.754 3.760 8,038 3.7481 1.28%
2017-08-04 0 5.460 5.420 5.510 5.450 5.460 26,000 141,800 5.4538 3.706 3.679 3.740 3.699 3.706 38,305 3.7019 -0.73%
2017-08-03 0 5.500 5.390 5.500 - - 0 0 - 3.733 3.659 3.733 - - 0 - 0.00%
2017-08-02 0 5.500 5.480 5.520 5.460 5.520 20,000 109,400 5.4700 3.733 3.720 3.747 3.706 3.747 29,465 3.7128 1.10%
2017-08-01 0 5.440 5.420 5.500 5.440 5.440 4,000 21,760 5.4400 3.692 3.679 3.733 3.692 3.692 5,893 3.6925 -0.73%
2017-07-31 0 5.480 5.430 5.540 - - 0 0 - 3.720 3.686 3.760 - - 0 - 0.00%
2017-07-28 0 5.480 5.410 5.500 - - 0 0 - 3.720 3.672 3.733 - - 0 - 0.00%
2017-07-27 0 5.480 5.480 5.530 5.450 5.470 36,000 196,720 5.4644 3.720 3.720 3.754 3.699 3.713 53,038 3.7090 0.18%
2017-07-26 0 5.470 5.470 5.520 5.420 5.450 8,000 43,480 5.4350 3.713 3.713 3.747 3.679 3.699 11,786 3.6891 0.55%
2017-07-25 0 5.440 5.430 5.480 5.420 5.500 99,000 538,340 5.4378 3.692 3.686 3.720 3.679 3.733 145,854 3.6909 -1.09%
2017-07-24 0 5.500 5.480 5.530 - - 0 0 - 3.733 3.720 3.754 - - 0 - 0.00%
2017-07-21 0 5.500 5.480 5.520 5.480 5.540 70,000 386,210 5.5173 3.733 3.720 3.747 3.720 3.760 103,129 3.7449 -0.36%
2017-07-20 0 5.520 5.500 5.520 5.440 5.520 98,000 536,370 5.4732 3.747 3.733 3.747 3.692 3.747 144,381 3.7150 1.66%
2017-07-19 0 5.430 5.430 5.450 5.390 5.470 55,000 297,410 5.4075 3.686 3.686 3.699 3.659 3.713 81,030 3.6704 0.93%
2017-07-18 0 5.380 5.380 5.510 5.360 5.390 23,895 128,438 5.3751 3.652 3.652 3.740 3.638 3.659 35,204 3.6484 -0.37%
2017-07-17 0 5.400 5.360 5.480 - - 0 0 - 3.665 3.638 3.720 - - 0 - 0.00%
2017-07-14 0 5.400 5.390 5.400 5.360 5.460 34,000 183,600 5.4000 3.665 3.659 3.665 3.638 3.706 50,091 3.6653 0.00%
2017-07-13 0 5.400 5.360 5.440 5.310 5.410 79,687 428,978 5.3833 3.665 3.638 3.692 3.604 3.672 117,401 3.6540 -0.18%
2017-07-12 0 5.410 5.410 5.480 - - 0 0 - 3.672 3.672 3.720 - - 0 - 0.00%
2017-07-11 0 5.410 5.390 5.550 5.400 5.410 9,000 48,650 5.4056 3.672 3.659 3.767 3.665 3.672 13,259 3.6691 0.37%
2017-07-10 0 5.390 5.380 5.450 5.360 5.450 33,000 177,990 5.3936 3.659 3.652 3.699 3.638 3.699 48,618 3.6610 -0.55%
2017-07-07 0 5.420 5.370 5.450 - - 0 0 - 3.679 3.645 3.699 - - 0 - 0.00%
2017-07-06 0 5.420 5.390 5.480 - - 0 0 - 3.679 3.659 3.720 - - 0 - 0.00%
2017-07-05 0 5.420 5.420 5.430 5.300 5.420 48,100 257,895 5.3616 3.679 3.679 3.686 3.597 3.679 70,864 3.6393 1.69%
2017-07-04 0 5.330 5.330 5.370 5.300 5.370 86,400 459,338 5.3164 3.618 3.618 3.645 3.597 3.645 127,291 3.6086 -0.74%
2017-07-03 0 5.370 5.330 5.500 5.330 5.390 57,000 305,280 5.3558 3.645 3.618 3.733 3.618 3.659 83,977 3.6353 -0.56%
2017-06-30 0 5.400 5.400 5.440 5.300 5.450 90,385 485,101 5.3671 3.665 3.665 3.692 3.597 3.699 133,162 3.6429 -0.37%
2017-06-29 0 5.420 5.420 5.570 5.380 5.380 19,000 102,220 5.3800 3.679 3.679 3.781 3.652 3.652 27,992 3.6517 0.74%
2017-06-28 0 5.380 5.380 5.500 5.380 5.510 97,000 529,400 5.4577 3.652 3.652 3.733 3.652 3.740 142,908 3.7045 -3.93%
2017-06-27 0 5.600 5.500 5.610 5.550 5.630 29,000 162,670 5.6093 3.801 3.733 3.808 3.767 3.821 42,725 3.8074 0.00%
2017-06-26 0 5.600 5.570 5.600 5.600 5.860 239,230 1,346,926 5.6303 3.801 3.781 3.801 3.801 3.978 352,451 3.8216 -3.45%
2017-06-23 0 5.800 5.740 5.800 5.720 5.810 22,000 127,010 5.7732 3.937 3.896 3.937 3.883 3.944 32,412 3.9186 0.87%
2017-06-22 0 5.750 5.750 5.790 5.750 5.800 19,200 110,754 5.7684 3.903 3.903 3.930 3.903 3.937 28,287 3.9154 -0.86%
2017-06-21 0 5.800 5.760 5.850 5.710 5.850 27,000 155,770 5.7693 3.937 3.910 3.971 3.876 3.971 39,778 3.9159 -1.02%
2017-06-20 0 5.860 5.680 5.860 5.880 5.900 3,000 17,680 5.8933 3.978 3.855 3.978 3.991 4.005 4,420 4.0002 1.03%
2017-06-19 0 5.800 5.720 5.870 5.460 5.800 352,000 1,985,970 5.6420 3.937 3.883 3.984 3.706 3.937 518,593 3.8295 7.21%
2017-06-16 0 5.410 5.410 5.480 5.410 5.480 22,000 119,550 5.4341 3.672 3.672 3.720 3.672 3.720 32,412 3.6884 -0.37%
2017-06-15 0 5.430 5.430 5.550 5.420 5.430 25,002 135,661 5.4260 3.686 3.686 3.767 3.679 3.686 36,835 3.6830 -1.63%
2017-06-14 0 5.520 5.430 5.520 5.490 5.520 7,990 43,772 5.4783 3.747 3.686 3.747 3.726 3.747 11,771 3.7185 0.55%
2017-06-13 0 5.490 5.400 5.500 5.490 5.490 15,000 82,350 5.4900 3.726 3.665 3.733 3.726 3.726 22,099 3.7264 -0.18%
2017-06-12 0 5.500 5.410 5.500 5.360 5.540 8,000 43,360 5.4200 3.733 3.672 3.733 3.638 3.760 11,786 3.6789 2.61%
2017-06-09 0 5.360 5.360 5.380 5.350 5.440 133,815 720,373 5.3834 3.638 3.638 3.652 3.631 3.692 197,146 3.6540 -1.47%
2017-06-08 0 5.440 5.440 5.520 5.430 5.550 66,000 362,520 5.4927 3.692 3.692 3.747 3.686 3.767 97,236 3.7282 -1.63%
2017-06-07 0 5.530 5.450 5.530 5.480 5.550 93,000 513,960 5.5265 3.754 3.699 3.754 3.720 3.767 137,015 3.7511 1.10%
2017-06-06 0 5.470 5.470 5.480 5.410 5.480 107,000 580,150 5.4220 3.713 3.713 3.720 3.672 3.720 157,640 3.6802 1.11%
2017-06-05 0 5.410 5.400 5.410 5.370 5.410 25,200 135,750 5.3869 3.672 3.665 3.672 3.645 3.672 37,127 3.6564 0.93%
2017-06-02 0 5.360 5.360 5.400 5.360 5.390 28,507 153,121 5.3713 3.638 3.638 3.665 3.638 3.659 41,999 3.6459 -0.56%
2017-06-01 0 5.390 5.320 5.460 5.390 5.390 5,000 26,950 5.3900 3.659 3.611 3.706 3.659 3.659 7,366 3.6585 -0.19%
2017-05-31 0 5.400 5.360 5.400 5.300 5.470 52,000 276,560 5.3185 3.665 3.638 3.665 3.597 3.713 76,610 3.6100 0.00%
2017-05-29 0 5.460 5.400 5.470 5.360 5.470 29,000 156,760 5.4055 3.665 3.625 3.672 3.598 3.672 43,200 3.6287 1.49%
2017-05-26 0 5.380 5.380 5.480 5.330 5.370 4,662 24,892 5.3393 3.612 3.612 3.679 3.578 3.605 6,945 3.5843 -1.82%
2017-05-25 0 5.480 5.460 5.480 5.460 5.500 158,000 866,810 5.4861 3.679 3.665 3.679 3.665 3.692 235,364 3.6829 0.55%
2017-05-24 0 5.450 5.410 5.480 5.300 5.480 144,000 776,850 5.3948 3.659 3.632 3.679 3.558 3.679 214,509 3.6215 2.83%
2017-05-23 0 5.300 5.300 5.330 5.270 5.330 229,044 1,214,091 5.3007 3.558 3.558 3.578 3.538 3.578 341,194 3.5584 0.19%
2017-05-22 0 5.290 5.240 5.290 5.340 5.340 4,000 21,360 5.3400 3.551 3.518 3.551 3.585 3.585 5,959 3.5847 1.73%
2017-05-19 0 5.200 5.200 5.240 5.120 5.200 88,000 455,360 5.1745 3.491 3.491 3.518 3.437 3.491 131,089 3.4737 1.56%
2017-05-18 0 5.120 5.110 5.130 5.100 5.160 25,000 128,530 5.1412 3.437 3.430 3.444 3.424 3.464 37,241 3.4513 -0.58%
2017-05-17 0 5.150 5.110 5.150 5.110 5.150 29,000 148,530 5.1217 3.457 3.430 3.457 3.430 3.457 43,200 3.4382 0.78%
2017-05-16 0 5.110 5.110 5.140 5.090 5.110 39,117 199,442 5.0986 3.430 3.430 3.450 3.417 3.430 58,270 3.4227 0.00%
2017-05-15 0 5.110 5.110 5.150 5.090 5.090 11,000 55,990 5.0900 3.430 3.430 3.457 3.417 3.417 16,386 3.4169 0.39%
2017-05-12 0 5.090 5.040 5.090 5.090 5.090 7,000 35,630 5.0900 3.417 3.383 3.417 3.417 3.417 10,428 3.4169 0.00%
2017-05-11 0 5.090 5.040 5.090 5.050 5.100 9,000 45,700 5.0778 3.417 3.383 3.417 3.390 3.424 13,407 3.4087 0.79%
2017-05-10 0 5.050 5.050 5.100 - - 0 0 - 3.390 3.390 3.424 - - 0 - 0.00%
2017-05-09 0 5.050 5.000 5.050 5.030 5.100 25,000 125,900 5.0360 3.390 3.357 3.390 3.377 3.424 37,241 3.3807 0.40%
2017-05-08 0 5.030 5.030 5.100 5.020 5.020 1,352 6,769 5.0067 3.377 3.377 3.424 3.370 3.370 2,014 3.3610 0.60%
2017-05-05 0 5.000 5.000 5.050 4.950 5.020 395,000 1,964,850 4.9743 3.357 3.357 3.390 3.323 3.370 588,409 3.3393 -1.38%
2017-05-04 0 5.070 5.070 5.090 5.020 5.150 30,703 155,360 5.0601 3.403 3.403 3.417 3.370 3.457 45,737 3.3968 -0.39%
2017-05-02 0 5.090 5.090 5.100 5.070 5.090 31,000 157,570 5.0829 3.417 3.417 3.424 3.403 3.417 46,179 3.4122 0.00%
2017-04-28 0 5.090 5.050 5.080 5.100 5.170 86,125 442,315 5.1357 3.417 3.390 3.410 3.424 3.471 128,296 3.4476 -0.97%
2017-04-27 0 5.140 5.120 5.140 5.100 5.140 103,365 528,146 5.1095 3.450 3.437 3.450 3.424 3.450 153,977 3.4300 0.78%
2017-04-26 0 5.100 5.070 5.100 5.060 5.120 503,156 2,564,478 5.0968 3.424 3.403 3.424 3.397 3.437 749,523 3.4215 0.59%
2017-04-25 0 5.070 4.980 5.070 4.950 5.080 27,000 136,460 5.0541 3.403 3.343 3.403 3.323 3.410 40,220 3.3928 2.42%
2017-04-24 0 4.950 4.950 4.980 4.940 4.950 3,000 14,830 4.9433 3.323 3.323 3.343 3.316 3.323 4,469 3.3185 0.00%
2017-04-21 0 4.950 4.940 4.980 - - 850 4,165 4.9000 3.323 3.316 3.343 - - 1,266 3.2894 0.00%
2017-04-20 0 4.950 4.950 4.980 4.930 4.950 32,000 158,240 4.9450 3.323 3.323 3.343 3.310 3.323 47,669 3.3196 0.41%
2017-04-19 0 4.930 4.900 4.940 4.930 4.940 33,000 162,720 4.9309 3.310 3.289 3.316 3.310 3.316 49,158 3.3101 0.00%
2017-04-18 0 4.930 4.930 4.960 4.920 4.930 87,608 431,407 4.9243 3.310 3.310 3.330 3.303 3.310 130,505 3.3057 -0.60%
2017-04-13 0 4.960 4.950 4.980 4.950 4.960 31,000 153,560 4.9535 3.330 3.323 3.343 3.323 3.330 46,179 3.3253 0.81%
2017-04-12 0 4.920 4.900 4.930 - - 0 0 - 3.303 3.289 3.310 - - 0 - 0.00%
2017-04-11 0 4.920 4.900 4.920 4.910 4.920 15,000 73,710 4.9140 3.303 3.289 3.303 3.296 3.303 22,345 3.2988 0.20%
2017-04-10 0 4.910 4.900 4.920 4.910 4.910 30,055 147,567 4.9099 3.296 3.289 3.303 3.296 3.296 44,771 3.2960 0.00%
2017-04-07 0 4.910 4.900 4.910 4.890 4.910 41,715 204,354 4.8988 3.296 3.289 3.296 3.283 3.296 62,141 3.2886 0.20%
2017-04-06 0 4.900 4.900 4.950 - - 0 0 - 3.289 3.289 3.323 - - 0 - 0.62%
2017-04-05 0 4.870 4.870 4.910 4.860 4.880 105,000 511,130 4.8679 3.269 3.269 3.296 3.263 3.276 156,413 3.2678 -0.61%
2017-04-03 0 4.900 4.900 4.960 4.890 4.900 25,000 122,300 4.8920 3.289 3.289 3.330 3.283 3.289 37,241 3.2840 -0.20%
2017-03-31 0 4.910 4.860 4.910 - - 0 0 - 3.296 3.263 3.296 - - 0 - 0.00%
2017-03-30 0 4.910 4.850 4.910 - - 0 0 - 3.296 3.256 3.296 - - 0 - 0.00%
2017-03-29 0 4.910 4.890 4.920 4.910 4.910 20,000 98,200 4.9100 3.296 3.283 3.303 3.296 3.296 29,793 3.2961 0.41%
2017-03-28 0 4.890 4.890 4.940 4.860 4.910 143,080 699,925 4.8918 3.283 3.283 3.316 3.263 3.296 213,138 3.2839 0.00%
2017-03-27 0 4.890 4.850 4.890 4.840 4.920 174,000 851,360 4.8929 3.283 3.256 3.283 3.249 3.303 259,198 3.2846 -1.21%
2017-03-24 0 4.950 4.900 4.950 4.890 4.950 237,000 1,162,460 4.9049 3.323 3.289 3.323 3.283 3.323 353,046 3.2927 1.02%
2017-03-23 0 4.900 4.870 5.000 4.900 5.010 75,000 374,440 4.9925 3.289 3.269 3.357 3.289 3.363 111,723 3.3515 -2.20%
2017-03-22 0 5.010 5.010 5.060 5.010 5.020 122,000 611,320 5.0108 3.363 3.363 3.397 3.363 3.370 181,737 3.3638 -0.40%
2017-03-21 0 5.030 5.030 5.090 - - 0 0 - 3.377 3.377 3.417 - - 0 - 0.20%
2017-03-20 0 5.020 5.020 5.070 5.010 5.080 63,000 316,620 5.0257 3.370 3.370 3.403 3.363 3.410 93,848 3.3738 0.00%
2017-03-17 0 5.020 5.010 5.060 5.010 5.060 72,000 361,580 5.0219 3.370 3.363 3.397 3.363 3.397 107,254 3.3712 0.40%
2017-03-16 0 5.000 4.960 5.050 5.000 5.030 62,000 310,320 5.0052 3.357 3.330 3.390 3.357 3.377 92,358 3.3600 -0.60%
2017-03-15 0 5.030 5.030 5.090 5.030 5.030 30,000 150,900 5.0300 3.377 3.377 3.417 3.377 3.377 44,689 3.3766 0.80%
2017-03-14 0 4.990 4.990 5.090 - - 0 0 - 3.350 3.350 3.417 - - 0 - 0.20%
2017-03-13 0 4.980 4.980 5.090 4.980 4.980 20,000 100,000 5.0000 3.343 3.343 3.417 3.343 3.343 29,793 3.3565 0.00%
2017-03-10 0 4.980 4.980 5.020 - - 0 0 - 3.343 3.343 3.370 - - 0 - 0.40%
2017-03-09 0 4.960 4.940 4.960 5.000 5.020 42,000 210,310 5.0074 3.330 3.316 3.330 3.357 3.370 62,565 3.3615 -1.00%
2017-03-08 0 5.010 5.010 5.060 5.010 5.010 4,000 20,040 5.0100 3.363 3.363 3.397 3.363 3.363 5,959 3.3632 -1.18%
2017-03-07 0 5.070 4.970 5.070 5.050 5.070 72,512 367,084 5.0624 3.403 3.336 3.403 3.390 3.403 108,017 3.3984 0.60%
2017-03-06 0 5.040 5.000 5.040 5.010 5.050 52,000 262,170 5.0417 3.383 3.357 3.383 3.363 3.390 77,461 3.3845 1.00%
2017-03-03 0 4.990 4.990 5.040 4.980 4.980 7,000 34,860 4.9800 3.350 3.350 3.383 3.343 3.343 10,428 3.3431 -0.80%
2017-03-02 0 5.030 5.030 5.040 5.000 5.050 88,360 444,025 5.0252 3.377 3.377 3.383 3.357 3.390 131,625 3.3734 1.00%
2017-03-01 0 4.980 4.980 5.000 4.980 4.980 2,000 9,960 4.9800 3.343 3.343 3.357 3.343 3.343 2,979 3.3431 -0.20%
2017-02-28 0 4.990 4.990 5.030 4.980 4.980 10,000 49,800 4.9800 3.350 3.350 3.377 3.343 3.343 14,896 3.3431 0.20%
2017-02-27 0 4.980 4.980 5.030 4.950 4.970 40,000 198,540 4.9635 3.343 3.343 3.377 3.323 3.336 59,586 3.3320 0.61%
2017-02-24 0 4.950 4.950 5.010 4.950 5.000 28,857 143,457 4.9713 3.323 3.323 3.363 3.323 3.357 42,987 3.3372 -1.20%
2017-02-23 0 5.010 4.980 5.010 4.940 5.020 95,000 473,440 4.9836 3.363 3.343 3.363 3.316 3.370 141,516 3.3455 1.01%
2017-02-22 0 4.960 4.960 4.980 4.950 5.000 57,000 283,340 4.9709 3.330 3.330 3.343 3.323 3.357 84,910 3.3370 0.81%
2017-02-21 0 4.920 4.920 4.970 4.920 4.950 22,815 112,759 4.9423 3.303 3.303 3.336 3.303 3.323 33,986 3.3178 -0.20%
2017-02-20 0 4.930 4.900 4.930 4.940 4.940 17,000 84,080 4.9459 3.310 3.289 3.310 3.316 3.316 25,324 3.3202 1.44%
2017-02-17 0 4.860 4.840 4.870 4.860 4.870 5,117 24,893 4.8648 3.263 3.249 3.269 3.263 3.269 7,623 3.2657 0.00%
2017-02-16 0 4.860 4.860 4.940 4.860 4.950 127,600 631,180 4.9466 3.263 3.263 3.316 3.263 3.323 190,079 3.3206 -1.42%
2017-02-15 0 4.930 4.920 4.950 4.800 4.950 42,000 206,940 4.9271 3.310 3.303 3.323 3.222 3.323 62,565 3.3076 -0.60%
2017-02-14 0 4.960 4.890 4.960 4.950 4.960 18,000 89,180 4.9544 3.330 3.283 3.330 3.323 3.330 26,814 3.3259 1.02%
2017-02-13 0 4.910 4.910 5.000 4.880 4.960 42,000 206,090 4.9069 3.296 3.296 3.357 3.276 3.330 62,565 3.2940 -0.61%
2017-02-10 0 4.940 4.890 4.950 - - 0 0 - 3.316 3.283 3.323 - - 0 - 0.00%
2017-02-09 0 4.940 4.900 4.940 4.890 4.950 64,537 318,084 4.9287 3.316 3.289 3.316 3.283 3.323 96,137 3.3086 1.02%
2017-02-08 0 4.890 4.890 4.980 4.880 4.910 19,000 92,960 4.8926 3.283 3.283 3.343 3.276 3.296 28,303 3.2844 -0.41%
2017-02-07 0 4.910 4.870 4.910 - - 0 0 - 3.296 3.269 3.296 - - 0 - 0.00%
2017-02-06 0 4.910 4.880 4.910 4.800 4.920 82,000 400,830 4.8882 3.296 3.276 3.296 3.222 3.303 122,151 3.2814 2.29%
2017-02-03 0 4.800 4.800 4.820 4.800 4.860 123,000 591,560 4.8094 3.222 3.222 3.236 3.222 3.263 183,226 3.2286 -1.44%
2017-02-02 0 4.870 4.870 4.980 4.860 4.860 10,000 48,600 4.8600 3.269 3.269 3.343 3.263 3.263 14,896 3.2625 0.21%
2017-02-01 0 4.860 4.860 4.940 4.860 4.890 31,000 150,910 4.8681 3.263 3.263 3.316 3.263 3.283 46,179 3.2679 -1.42%
2017-01-27 0 4.930 4.880 4.940 - - 0 0 - 3.310 3.276 3.316 - - 0 - 0.00%
2017-01-26 0 4.930 4.900 4.930 4.890 4.930 125,000 612,580 4.9006 3.310 3.289 3.310 3.283 3.310 186,206 3.2898 1.02%
2017-01-25 0 4.880 4.850 4.880 4.690 4.900 181,000 874,080 4.8292 3.276 3.256 3.276 3.148 3.289 269,626 3.2418 4.27%
2017-01-24 0 4.680 4.660 4.690 4.660 4.680 18,450 85,976 4.6599 3.142 3.128 3.148 3.128 3.142 27,484 3.1282 0.43%
2017-01-23 0 4.660 4.570 4.680 - - 0 0 - 3.128 3.068 3.142 - - 0 - 0.00%
2017-01-20 0 4.660 4.590 4.680 - - 0 0 - 3.128 3.081 3.142 - - 0 - 0.00%
2017-01-19 0 4.660 4.600 4.680 - - 1,000 4,680 4.6800 3.128 3.088 3.142 - - 1,490 3.1417 0.00%
2017-01-18 0 4.660 4.650 4.660 4.650 4.680 133,000 619,770 4.6599 3.128 3.122 3.128 3.122 3.142 198,123 3.1282 0.22%
2017-01-17 0 4.650 4.600 4.650 4.640 4.650 16,000 74,380 4.6488 3.122 3.088 3.122 3.115 3.122 23,834 3.1207 0.22%
2017-01-16 0 4.640 4.600 4.680 - - 0 0 - 3.115 3.088 3.142 - - 0 - 0.00%
2017-01-13 0 4.640 4.620 4.650 4.550 4.640 56,562 259,538 4.5886 3.115 3.101 3.122 3.054 3.115 84,257 3.0803 2.65%
2017-01-12 0 4.520 4.520 4.580 4.520 4.520 10,000 45,200 4.5200 3.034 3.034 3.075 3.034 3.034 14,896 3.0343 -1.31%
2017-01-11 0 4.580 4.520 4.580 4.510 4.580 111,000 500,680 4.5106 3.075 3.034 3.075 3.028 3.075 165,350 3.0280 1.33%
2017-01-10 0 4.520 4.510 4.530 4.520 4.520 50,000 226,000 4.5200 3.034 3.028 3.041 3.034 3.034 74,482 3.0343 0.00%
2017-01-09 0 4.520 4.500 4.630 4.500 4.520 63,350 285,513 4.5069 3.034 3.021 3.108 3.021 3.034 94,369 3.0255 0.22%
2017-01-06 0 4.510 4.450 4.510 4.500 4.510 32,000 144,100 4.5031 3.028 2.987 3.028 3.021 3.028 47,669 3.0230 1.12%
2017-01-05 0 4.460 4.460 4.490 - - 0 0 - 2.994 2.994 3.014 - - 0 - 0.45%
2017-01-04 0 4.440 4.430 4.500 - - 0 0 - 2.981 2.974 3.021 - - 0 - 0.00%
2017-01-03 0 4.440 4.440 4.530 - - 0 0 - 2.981 2.981 3.041 - - 0 - 0.23%
2016-12-30 0 4.430 4.420 4.430 4.440 4.530 60,000 269,500 4.4917 2.974 2.967 2.974 2.981 3.041 89,379 3.0153 -1.56%
2016-12-29 0 4.500 4.420 4.500 4.440 4.500 14,000 62,220 4.4443 3.021 2.967 3.021 2.981 3.021 20,855 2.9835 2.04%
2016-12-28 0 4.410 4.410 4.440 4.410 4.410 39,000 171,990 4.4100 2.960 2.960 2.981 2.960 2.960 58,096 2.9604 0.23%
2016-12-23 0 4.400 4.350 4.400 - - 0 0 - 2.954 2.920 2.954 - - 0 - -0.45%
2016-12-22 0 4.420 4.320 4.440 4.410 4.420 62,750 277,127 4.4164 2.967 2.900 2.981 2.960 2.967 93,475 2.9647 -0.67%
2016-12-21 0 4.450 4.400 4.460 4.400 4.450 50,000 220,550 4.4110 2.987 2.954 2.994 2.954 2.987 74,482 2.9611 0.91%
2016-12-20 0 4.410 4.400 4.420 4.410 4.430 120,000 530,600 4.4217 2.960 2.954 2.967 2.960 2.974 178,757 2.9683 -0.23%
2016-12-19 0 4.420 4.420 4.430 4.420 4.430 51,000 225,720 4.4259 2.967 2.967 2.974 2.967 2.974 75,972 2.9711 -0.23%
2016-12-16 0 4.430 4.420 4.430 4.430 4.430 111,000 491,730 4.4300 2.974 2.967 2.974 2.974 2.974 165,350 2.9739 0.00%
2016-12-15 0 4.430 4.420 4.450 4.430 4.430 40,150 177,860 4.4299 2.974 2.967 2.987 2.974 2.974 59,809 2.9738 -0.89%
2016-12-14 0 4.470 4.450 4.470 4.460 4.470 40,000 178,790 4.4698 3.001 2.987 3.001 2.994 3.001 59,586 3.0005 0.22%
2016-12-13 0 4.460 4.420 4.470 4.460 4.460 10,000 44,600 4.4600 2.994 2.967 3.001 2.994 2.994 14,896 2.9940 0.68%
2016-12-12 0 4.430 4.420 4.440 4.430 4.450 47,000 208,410 4.4343 2.974 2.967 2.981 2.974 2.987 70,013 2.9767 -0.67%
2016-12-09 0 4.460 4.440 4.460 4.420 4.460 36,237 160,690 4.4344 2.994 2.981 2.994 2.967 2.994 53,980 2.9768 -0.45%
2016-12-08 0 4.480 4.480 4.500 4.450 4.500 139,000 622,780 4.4804 3.007 3.007 3.021 2.987 3.021 207,061 3.0077 0.22%
2016-12-07 0 4.470 4.470 4.490 4.470 4.470 21,415 95,704 4.4690 3.001 3.001 3.014 3.001 3.001 31,901 3.0001 -0.67%
2016-12-06 0 4.500 4.500 4.530 - - 0 0 - 3.021 3.021 3.041 - - 0 - 1.58%
2016-12-05 0 4.430 4.380 4.480 4.430 4.460 50,000 222,410 4.4482 2.974 2.940 3.007 2.974 2.994 74,482 2.9861 -1.34%
2016-12-02 0 4.490 4.490 4.500 4.460 4.460 3,000 13,380 4.4600 3.014 3.014 3.021 2.994 2.994 4,469 2.9940 0.45%
2016-12-01 0 4.470 4.460 4.490 4.470 4.470 11,000 49,170 4.4700 3.001 2.994 3.014 3.001 3.001 16,386 3.0007 -0.45%
2016-11-30 0 4.490 4.470 4.490 4.490 4.490 4,000 17,960 4.4900 3.014 3.001 3.014 3.014 3.014 5,959 3.0141 -0.22%
2016-11-29 0 4.500 4.450 4.500 4.400 4.500 25,000 112,000 4.4800 3.021 2.987 3.021 2.954 3.021 37,241 3.0074 0.67%
2016-11-28 0 4.470 4.470 4.480 4.430 4.550 29,327 131,332 4.4782 3.001 3.001 3.007 2.974 3.054 43,687 3.0062 0.45%
2016-11-25 0 4.450 4.410 4.450 4.450 4.450 4,000 17,800 4.4500 2.987 2.960 2.987 2.987 2.987 5,959 2.9873 0.91%
2016-11-24 0 4.410 4.400 4.460 4.400 4.410 21,000 92,440 4.4019 2.960 2.954 2.994 2.954 2.960 31,283 2.9550 0.23%
2016-11-23 0 4.400 4.400 4.430 - - 0 0 - 2.954 2.954 2.974 - - 0 - 0.69%
2016-11-22 0 4.370 4.350 4.440 4.350 4.400 23,000 100,530 4.3709 2.934 2.920 2.981 2.920 2.954 34,262 2.9342 -0.23%
2016-11-21 0 4.380 4.380 4.400 4.350 4.380 16,000 69,820 4.3638 2.940 2.940 2.954 2.920 2.940 23,834 2.9294 -0.90%
2016-11-18 0 4.420 4.420 4.430 4.400 4.430 42,000 185,460 4.4157 2.967 2.967 2.974 2.954 2.974 62,565 2.9643 -0.23%
2016-11-17 0 4.430 4.430 4.470 4.380 4.400 28,000 122,860 4.3879 2.974 2.974 3.001 2.940 2.954 41,710 2.9456 1.14%
2016-11-16 0 4.380 4.350 4.380 4.380 4.380 2,000 8,760 4.3800 2.940 2.920 2.940 2.940 2.940 2,979 2.9403 0.46%
2016-11-15 0 4.360 4.320 4.360 4.320 4.390 85,000 368,740 4.3381 2.927 2.900 2.927 2.900 2.947 126,620 2.9122 0.00%
2016-11-14 0 4.360 4.360 4.400 4.330 4.330 34,000 147,220 4.3300 2.927 2.927 2.954 2.907 2.907 50,648 2.9067 0.00%
2016-11-11 0 4.360 4.310 4.440 4.360 4.380 21,000 91,620 4.3629 2.927 2.893 2.981 2.927 2.940 31,283 2.9288 0.00%
2016-11-10 0 4.360 4.360 4.450 4.340 4.390 70,000 305,260 4.3609 2.927 2.927 2.987 2.913 2.947 104,275 2.9274 1.40%
2016-11-09 0 4.300 4.290 4.350 4.270 4.330 94,000 403,600 4.2936 2.887 2.880 2.920 2.866 2.907 140,027 2.8823 -2.27%
2016-11-08 0 4.400 4.330 4.400 - - 0 0 - 2.954 2.907 2.954 - - 0 - -0.45%
2016-11-07 0 4.420 4.420 4.430 4.340 4.360 50,000 217,500 4.3500 2.967 2.967 2.974 2.913 2.927 74,482 2.9202 -0.23%
2016-11-04 0 4.430 4.420 4.430 4.430 4.440 57,600 255,232 4.4311 2.974 2.967 2.974 2.974 2.981 85,804 2.9746 0.23%
2016-11-03 0 4.420 4.410 4.420 4.420 4.420 188,235 831,986 4.4199 2.967 2.960 2.967 2.967 2.967 280,403 2.9671 0.00%
2016-11-02 0 4.420 4.330 4.420 4.400 4.420 200,000 883,900 4.4195 2.967 2.907 2.967 2.954 2.967 297,929 2.9668 0.45%
2016-11-01 0 4.400 4.400 4.420 4.380 4.380 2,375 10,387 4.3735 2.954 2.954 2.967 2.940 2.940 3,538 2.9359 0.46%
2016-10-31 0 4.380 4.380 4.420 4.380 4.380 5,000 21,900 4.3800 2.940 2.940 2.967 2.940 2.940 7,448 2.9403 -0.45%
2016-10-28 0 4.400 4.350 4.400 4.390 4.400 58,000 254,790 4.3929 2.954 2.920 2.954 2.947 2.954 86,399 2.9490 0.00%
2016-10-27 0 4.400 4.390 4.400 4.400 4.400 12,000 52,800 4.4000 2.954 2.947 2.954 2.954 2.954 17,876 2.9537 -0.45%
2016-10-26 0 4.420 4.350 4.440 - - 0 0 - 2.967 2.920 2.981 - - 0 - 0.00%
2016-10-25 0 4.420 4.360 4.420 4.410 4.440 81,000 358,240 4.4227 2.967 2.927 2.967 2.960 2.981 120,661 2.9690 0.45%
2016-10-24 0 4.400 4.400 4.430 - - 0 0 - 2.954 2.954 2.974 - - 0 - 0.00%
2016-10-20 0 4.400 4.360 4.400 4.400 4.400 10,000 44,000 4.4000 2.954 2.927 2.954 2.954 2.954 14,896 2.9537 0.00%
2016-10-19 0 4.400 4.370 4.420 4.360 4.410 22,569 99,328 4.4011 2.954 2.934 2.967 2.927 2.960 33,620 2.9545 0.00%
2016-10-18 0 4.400 4.370 4.400 4.410 4.420 10,000 44,160 4.4160 2.954 2.934 2.954 2.960 2.967 14,896 2.9645 0.92%
2016-10-17 0 4.360 4.360 4.420 - - 0 0 - 2.927 2.927 2.967 - - 0 - 0.00%
2016-10-14 0 4.360 4.340 4.430 - - 0 0 - 2.927 2.913 2.974 - - 0 - 0.00%
2016-10-13 0 4.360 4.350 4.420 - - 0 0 - 2.927 2.920 2.967 - - 0 - 0.00%
2016-10-12 0 4.360 4.350 4.400 4.360 4.360 5,000 21,800 4.3600 2.927 2.920 2.954 2.927 2.927 7,448 2.9269 0.69%
2016-10-11 0 4.330 4.330 4.360 4.330 4.410 173,000 761,080 4.3993 2.907 2.907 2.927 2.907 2.960 257,708 2.9533 -2.26%
2016-10-07 0 4.430 4.410 4.480 4.430 4.430 5,000 22,150 4.4300 2.974 2.960 3.007 2.974 2.974 7,448 2.9739 -0.45%
2016-10-06 0 4.450 4.450 4.470 4.400 4.530 88,000 389,830 4.4299 2.987 2.987 3.001 2.954 3.041 131,089 2.9738 1.14%
2016-10-05 0 4.400 4.400 4.440 4.370 4.400 75,000 328,840 4.3845 2.954 2.954 2.981 2.934 2.954 111,723 2.9433 0.69%
2016-10-04 0 4.370 4.370 4.380 4.350 4.360 11,000 47,900 4.3545 2.934 2.934 2.940 2.920 2.927 16,386 2.9232 -0.23%
2016-10-03 0 4.380 4.360 4.380 4.380 4.380 11,000 48,180 4.3800 2.940 2.927 2.940 2.940 2.940 16,386 2.9403 0.00%
2016-09-30 0 4.380 4.370 4.390 4.380 4.380 5,000 21,900 4.3800 2.940 2.934 2.947 2.940 2.940 7,448 2.9403 -0.45%
2016-09-29 0 4.400 4.370 4.400 - - 0 0 - 2.954 2.934 2.954 - - 0 - 0.00%
2016-09-28 0 4.400 4.390 4.400 4.360 4.400 82,000 359,280 4.3815 2.954 2.947 2.954 2.927 2.954 122,151 2.9413 0.00%
2016-09-27 0 4.400 4.370 4.430 4.360 4.400 54,447 238,251 4.3758 2.954 2.934 2.974 2.927 2.954 81,107 2.9375 0.46%
2016-09-26 0 4.380 4.380 4.400 4.360 4.430 81,000 357,180 4.4096 2.940 2.940 2.954 2.927 2.974 120,661 2.9602 -0.90%
2016-09-23 0 4.420 4.420 4.430 4.390 4.460 54,000 238,480 4.4163 2.967 2.967 2.974 2.947 2.994 80,441 2.9647 0.45%
2016-09-22 0 4.400 4.420 4.480 - - 0 0 - 2.954 2.967 3.007 - - 0 - 0.92%
2016-09-21 0 4.360 4.360 4.450 4.360 4.370 16,000 69,770 4.3606 2.927 2.927 2.987 2.927 2.934 23,834 2.9273 0.00%
2016-09-20 0 4.360 4.350 4.400 4.360 4.360 20,000 87,200 4.3600 2.927 2.920 2.954 2.927 2.927 29,793 2.9269 -0.91%
2016-09-19 0 4.400 4.350 4.410 4.340 4.400 153,000 668,700 4.3706 2.954 2.920 2.960 2.913 2.954 227,916 2.9340 1.62%
2016-09-15 0 4.330 4.320 4.380 4.330 4.330 8,000 34,640 4.3300 2.907 2.900 2.940 2.907 2.907 11,917 2.9067 0.00%
2016-09-14 0 4.330 4.300 4.330 4.320 4.380 9,000 39,000 4.3333 2.907 2.887 2.907 2.900 2.940 13,407 2.9090 0.23%
2016-09-13 0 4.320 4.300 4.350 4.320 4.370 14,000 61,030 4.3593 2.900 2.887 2.920 2.900 2.934 20,855 2.9264 0.00%
2016-09-12 0 4.320 4.320 4.430 4.300 4.340 97,000 417,480 4.3039 2.900 2.900 2.974 2.887 2.913 144,495 2.8892 -0.92%
2016-09-09 0 4.360 4.350 4.360 4.350 4.370 202,000 880,620 4.3595 2.927 2.920 2.927 2.920 2.934 300,908 2.9265 -0.46%
2016-09-08 0 4.380 4.380 4.410 4.370 4.430 96,000 423,130 4.4076 2.940 2.940 2.960 2.934 2.974 143,006 2.9588 0.00%
2016-09-07 0 4.480 4.460 4.480 4.460 4.540 99,000 445,940 4.5044 2.940 2.927 2.940 2.927 2.980 150,842 2.9563 -0.88%
2016-09-06 0 4.520 4.520 4.580 4.490 4.570 224,000 1,016,000 4.5357 2.967 2.967 3.006 2.947 2.999 341,299 2.9769 -0.22%
2016-09-05 0 4.530 4.530 4.680 4.340 4.530 101,575 444,506 4.3761 2.973 2.973 3.072 2.848 2.973 154,765 2.8721 -2.16%
2016-09-02 0 4.630 4.630 4.690 4.620 4.700 38,000 177,060 4.6595 3.039 3.039 3.078 3.032 3.085 57,899 3.0581 -0.43%
2016-09-01 0 4.650 4.650 4.700 4.610 4.660 46,000 213,810 4.6480 3.052 3.052 3.085 3.026 3.058 70,088 3.0506 -0.85%
2016-08-31 0 4.690 4.540 4.690 4.500 4.700 496,000 2,256,620 4.5496 3.078 2.980 3.078 2.953 3.085 755,733 2.9860 3.30%
2016-08-30 0 4.540 4.450 4.540 4.540 4.540 35,000 158,900 4.5400 2.980 2.921 2.980 2.980 2.980 53,328 2.9797 2.71%
2016-08-29 0 4.420 4.420 4.520 4.410 4.550 66,000 293,960 4.4539 2.901 2.901 2.967 2.894 2.986 100,561 2.9232 -2.21%
2016-08-26 0 4.520 4.510 4.620 4.510 4.720 522,000 2,431,860 4.6587 2.967 2.960 3.032 2.960 3.098 795,348 3.0576 -0.22%
2016-08-25 0 4.530 4.510 4.550 4.380 4.550 538,353 2,412,040 4.4804 2.973 2.960 2.986 2.875 2.986 820,264 2.9406 4.38%
2016-08-24 0 4.340 4.340 4.380 4.310 4.380 35,815 155,891 4.3527 2.848 2.848 2.875 2.829 2.875 54,570 2.8567 -0.23%
2016-08-23 0 4.350 4.330 4.360 4.320 4.350 53,000 230,120 4.3419 2.855 2.842 2.862 2.835 2.855 80,754 2.8497 0.93%
2016-08-22 0 4.310 4.250 4.310 - - 0 0 - 2.829 2.789 2.829 - - 0 - 0.00%
2016-08-19 0 4.310 4.270 4.330 - - 0 0 - 2.829 2.802 2.842 - - 0 - 0.00%
2016-08-18 0 4.310 4.300 4.320 4.300 4.310 11,000 47,640 4.3309 2.829 2.822 2.835 2.822 2.829 16,760 2.8424 -0.69%
2016-08-17 0 4.340 4.290 4.350 4.230 4.350 49,815 215,434 4.3247 2.848 2.816 2.855 2.776 2.855 75,901 2.8384 0.46%
2016-08-16 0 4.320 4.270 4.320 4.280 4.320 87,328 374,150 4.2844 2.835 2.802 2.835 2.809 2.835 133,058 2.8119 1.41%
2016-08-15 0 4.260 4.260 4.300 - - 0 0 - 2.796 2.796 2.822 - - 0 - 0.00%
2016-08-12 0 4.260 4.240 4.290 - - 0 0 - 2.796 2.783 2.816 - - 0 - 0.00%
2016-08-11 0 4.260 4.260 4.290 4.260 4.260 1,000 4,260 4.2600 2.796 2.796 2.816 2.796 2.796 1,524 2.7959 0.24%
2016-08-10 0 4.250 4.220 4.300 - - 0 0 - 2.789 2.770 2.822 - - 0 - 0.00%
2016-08-09 0 4.250 4.200 4.320 - - 0 0 - 2.789 2.757 2.835 - - 0 - 0.00%
2016-08-08 0 4.250 4.250 4.320 4.210 4.280 73,967 314,369 4.2501 2.789 2.789 2.835 2.763 2.809 112,700 2.7894 1.19%
2016-08-05 0 4.200 4.190 4.250 4.190 4.210 62,001 260,522 4.2019 2.757 2.750 2.789 2.750 2.763 94,468 2.7578 0.00%
2016-08-04 0 4.200 4.200 4.240 4.200 4.200 15,000 63,000 4.2000 2.757 2.757 2.783 2.757 2.757 22,855 2.7565 0.48%
2016-08-03 0 4.180 4.170 4.280 - - 0 0 - 2.743 2.737 2.809 - - 0 - 0.00%
2016-08-01 0 4.180 4.170 4.270 - - 0 0 - 2.743 2.737 2.802 - - 0 - 0.00%
2016-07-29 0 4.180 4.180 4.250 4.150 4.260 40,800 171,086 4.1933 2.743 2.743 2.789 2.724 2.796 62,165 2.7521 -0.48%
2016-07-28 0 4.200 4.200 4.270 4.200 4.210 26,000 109,360 4.2062 2.757 2.757 2.802 2.757 2.763 39,615 2.7606 0.24%
2016-07-27 0 4.190 4.190 4.270 - - 0 0 - 2.750 2.750 2.802 - - 0 - 0.00%
2016-07-26 0 4.190 4.190 4.260 4.170 4.190 14,000 58,620 4.1871 2.750 2.750 2.796 2.737 2.750 21,331 2.7481 0.00%
2016-07-25 0 4.190 4.190 4.250 4.150 4.190 21,151 88,255 4.1726 2.750 2.750 2.789 2.724 2.750 32,227 2.7386 -0.24%
2016-07-22 0 4.200 4.200 4.270 4.200 4.200 91,000 382,700 4.2055 2.757 2.757 2.802 2.757 2.757 138,653 2.7601 -1.64%
2016-07-21 0 4.270 4.240 4.270 4.240 4.270 13,000 55,210 4.2469 2.802 2.783 2.802 2.783 2.802 19,808 2.7873 0.95%
2016-07-20 0 4.230 4.230 4.280 4.200 4.230 28,000 117,920 4.2114 2.776 2.776 2.809 2.757 2.776 42,662 2.7640 0.24%
2016-07-19 0 4.220 4.220 4.300 - - 0 0 - 2.770 2.770 2.822 - - 0 - 0.00%
2016-07-18 0 4.220 4.220 4.280 4.200 4.300 13,517 57,234 4.2342 2.770 2.770 2.809 2.757 2.822 20,595 2.7790 -1.40%
2016-07-15 0 4.280 4.200 4.280 4.260 4.280 5,000 21,360 4.2720 2.809 2.757 2.809 2.796 2.809 7,618 2.8038 1.90%
2016-07-14 0 4.200 4.200 4.260 4.200 4.200 20,000 84,000 4.2000 2.757 2.757 2.796 2.757 2.757 30,473 2.7565 -0.24%
2016-07-13 0 4.210 4.210 4.290 4.200 4.290 101,000 428,180 4.2394 2.763 2.763 2.816 2.757 2.816 153,889 2.7824 -1.41%
2016-07-12 0 4.270 4.200 4.270 - - 0 0 - 2.802 2.757 2.802 - - 0 - -0.47%
2016-07-11 0 4.290 4.250 4.300 4.180 4.290 13,815 58,544 4.2377 2.816 2.789 2.822 2.743 2.816 21,049 2.7813 1.42%
2016-07-08 0 4.230 4.230 4.290 4.230 4.280 38,000 161,120 4.2400 2.776 2.776 2.816 2.776 2.809 57,899 2.7828 -1.63%
2016-07-07 0 4.300 4.220 4.300 4.210 4.300 35,000 149,510 4.2717 2.822 2.770 2.822 2.763 2.822 53,328 2.8036 2.38%
2016-07-06 0 4.200 4.200 4.270 4.200 4.200 1,000 4,200 4.2000 2.757 2.757 2.802 2.757 2.757 1,524 2.7565 0.24%
2016-07-05 0 4.190 4.190 4.320 4.190 4.250 16,000 67,540 4.2213 2.750 2.750 2.835 2.750 2.789 24,378 2.7705 -1.41%
2016-07-04 0 4.250 4.230 4.350 4.240 4.350 188,000 807,100 4.2931 2.789 2.776 2.855 2.783 2.855 286,447 2.8176 0.95%
2016-06-30 0 4.210 4.210 4.290 4.160 4.330 324,777 1,382,762 4.2576 2.763 2.763 2.816 2.730 2.842 494,848 2.7943 1.45%
2016-06-29 0 4.150 4.120 4.150 4.110 4.250 167,000 693,030 4.1499 2.724 2.704 2.724 2.697 2.789 254,450 2.7236 3.75%
2016-06-28 0 4.000 4.000 4.020 4.000 4.000 24,000 96,000 4.0000 2.625 2.625 2.638 2.625 2.625 36,568 2.6253 -1.23%
2016-06-27 0 4.050 4.050 4.130 4.050 4.170 123,000 508,380 4.1332 2.658 2.658 2.711 2.658 2.737 187,409 2.7127 1.76%
2016-06-24 0 3.980 3.970 4.100 3.980 4.010 42,000 167,710 3.9931 2.612 2.606 2.691 2.612 2.632 63,993 2.6207 -2.93%
2016-06-23 0 4.100 4.020 4.100 - - 0 0 - 2.691 2.638 2.691 - - 0 - 0.00%
2016-06-22 0 4.100 4.030 4.100 4.070 4.100 91,400 374,402 4.0963 2.691 2.645 2.691 2.671 2.691 139,262 2.6885 1.23%
2016-06-21 0 4.050 4.000 4.090 - - 0 0 - 2.658 2.625 2.684 - - 0 - 0.00%
2016-06-20 0 4.050 3.950 4.100 - - 0 0 - 2.658 2.592 2.691 - - 0 - 0.00%
2016-06-17 0 4.050 4.050 4.060 3.970 4.070 29,000 115,720 3.9903 2.658 2.658 2.665 2.606 2.671 44,186 2.6189 -0.74%
2016-06-16 0 4.080 3.960 4.080 - - 0 0 - 2.678 2.599 2.678 - - 0 - -0.24%
2016-06-15 0 4.090 3.990 4.090 - - 0 0 - 2.684 2.619 2.684 - - 0 - 0.00%
2016-06-14 0 4.090 3.970 4.090 4.000 4.090 18,000 72,090 4.0050 2.684 2.606 2.684 2.625 2.684 27,426 2.6285 0.49%
2016-06-13 0 4.070 3.970 4.080 4.000 4.070 31,000 124,070 4.0023 2.671 2.606 2.678 2.625 2.671 47,233 2.6267 0.49%
2016-06-10 0 4.050 4.000 4.060 4.050 4.060 8,000 32,450 4.0563 2.658 2.625 2.665 2.658 2.665 12,189 2.6622 -1.22%
2016-06-08 0 4.100 4.000 4.100 - - 0 0 - 2.691 2.625 2.691 - - 0 - -1.20%
2016-06-07 0 4.150 4.150 4.170 - - 0 0 - 2.724 2.724 2.737 - - 0 - 1.97%
2016-06-06 0 4.070 3.880 4.100 - - 0 0 - 2.671 2.547 2.691 - - 0 - 0.00%
2016-06-03 0 4.070 4.070 4.090 3.900 3.900 2,815 10,913 3.8767 2.671 2.671 2.684 2.560 2.560 4,289 2.5444 1.75%
2016-06-02 0 4.000 3.940 4.000 - - 0 0 - 2.625 2.586 2.625 - - 0 - -0.50%
2016-06-01 0 4.020 3.940 4.030 - - 0 0 - 2.638 2.586 2.645 - - 0 - 0.00%
2016-05-31 0 4.020 4.020 4.030 - - 0 0 - 2.638 2.638 2.645 - - 0 - 2.81%
2016-05-30 0 3.910 3.910 4.020 3.910 3.910 30,000 117,300 3.9100 2.566 2.566 2.638 2.566 2.566 45,710 2.5662 0.26%
2016-05-27 0 3.900 3.900 3.990 - - 0 0 - 2.560 2.560 2.619 - - 0 - 1.04%
2016-05-26 0 3.860 3.850 4.000 - - 0 0 - 2.533 2.527 2.625 - - 0 - 0.00%
2016-05-25 0 3.860 3.860 3.990 - - 0 0 - 2.533 2.533 2.619 - - 0 - 0.00%
2016-05-24 0 3.860 3.860 3.990 3.860 3.900 20,000 77,420 3.8710 2.533 2.533 2.619 2.533 2.560 30,473 2.5406 -1.28%
2016-05-23 0 3.970 3.900 4.070 - - 0 0 - 2.566 2.521 2.631 - - 0 - 0.00%
2016-05-20 0 3.970 3.930 4.040 - - 0 0 - 2.566 2.540 2.611 - - 0 - 0.00%
2016-05-19 0 3.970 3.950 4.050 3.960 3.980 29,000 115,230 3.9734 2.566 2.553 2.618 2.560 2.573 44,864 2.5684 0.51%
2016-05-18 0 3.950 3.870 3.950 - - 0 0 - 2.553 2.502 2.553 - - 0 - -0.75%
2016-05-17 0 3.980 3.940 4.000 3.940 4.000 32,000 126,370 3.9491 2.573 2.547 2.586 2.547 2.586 49,505 2.5527 2.05%
2016-05-16 0 3.900 3.900 3.940 3.860 4.050 215,660 846,057 3.9231 2.521 2.521 2.547 2.495 2.618 333,634 2.5359 -2.50%
2016-05-13 0 4.000 3.910 4.020 4.000 4.060 96,000 385,020 4.0106 2.586 2.527 2.599 2.586 2.624 148,515 2.5925 -1.48%
2016-05-12 0 4.060 4.040 4.100 4.060 4.060 18,000 73,080 4.0600 2.624 2.611 2.650 2.624 2.624 27,847 2.6244 -1.46%
2016-05-11 0 4.120 4.120 4.130 4.070 4.100 3,815 15,516 4.0671 2.663 2.663 2.670 2.631 2.650 5,902 2.6290 0.00%
2016-05-10 0 4.120 4.050 4.120 4.140 4.140 5,000 20,700 4.1400 2.663 2.618 2.663 2.676 2.676 7,735 2.6761 -0.48%
2016-05-09 0 4.140 4.000 4.140 - - 0 0 - 2.676 2.586 2.676 - - 0 - 0.00%
2016-05-06 0 4.140 4.010 4.150 4.140 4.140 1,000 4,140 4.1400 2.676 2.592 2.683 2.676 2.676 1,547 2.6761 2.22%
2016-05-05 0 4.050 4.010 4.150 4.050 4.050 24,000 97,200 4.0500 2.618 2.592 2.683 2.618 2.618 37,129 2.6179 0.00%
2016-05-04 0 4.050 4.010 4.120 4.040 4.050 11,000 44,540 4.0491 2.618 2.592 2.663 2.611 2.618 17,017 2.6173 0.00%
2016-05-03 0 4.050 4.030 4.090 4.050 4.100 17,562 71,148 4.0512 2.618 2.605 2.644 2.618 2.650 27,169 2.6187 -0.98%
2016-04-29 0 4.090 4.030 4.090 4.020 4.090 105,000 424,870 4.0464 2.644 2.605 2.644 2.599 2.644 162,439 2.6156 -1.68%
2016-04-28 0 4.160 4.160 4.170 4.020 4.160 64,000 259,980 4.0622 2.689 2.689 2.695 2.599 2.689 99,010 2.6258 -0.24%
2016-04-27 0 4.170 4.170 4.180 4.090 4.100 9,000 36,890 4.0989 2.695 2.695 2.702 2.644 2.650 13,923 2.6495 -0.24%
2016-04-26 0 4.180 4.000 4.180 - - 500 1,980 3.9600 2.702 2.586 2.702 - - 774 2.5597 -0.48%
2016-04-25 0 4.200 4.200 4.290 - - 0 0 - 2.715 2.715 2.773 - - 0 - 2.69%
2016-04-22 0 4.090 4.090 4.100 4.040 4.050 28,000 113,680 4.0600 2.644 2.644 2.650 2.611 2.618 43,317 2.6244 -0.24%
2016-04-21 0 4.100 4.030 4.110 4.100 4.100 20,033 82,131 4.0998 2.650 2.605 2.657 2.650 2.650 30,992 2.6501 0.49%
2016-04-20 0 4.080 4.030 4.080 4.020 4.110 142,000 572,660 4.0328 2.637 2.605 2.637 2.599 2.657 219,679 2.6068 -0.49%
2016-04-19 0 4.100 4.100 4.110 4.040 4.040 25,000 101,000 4.0400 2.650 2.650 2.657 2.611 2.611 38,676 2.6114 -1.20%
2016-04-18 0 4.150 4.010 4.180 - - 0 0 - 2.683 2.592 2.702 - - 0 - 0.00%
2016-04-15 0 4.150 4.150 4.160 4.020 4.100 85,000 344,360 4.0513 2.683 2.683 2.689 2.599 2.650 131,498 2.6187 -0.72%
2016-04-14 0 4.180 4.050 4.180 4.030 4.180 13,000 52,740 4.0569 2.702 2.618 2.702 2.605 2.702 20,111 2.6224 3.72%
2016-04-13 0 4.030 4.030 4.100 - - 0 0 - 2.605 2.605 2.650 - - 0 - 0.25%
2016-04-12 0 4.020 4.020 4.090 4.020 4.020 20,000 80,400 4.0200 2.599 2.599 2.644 2.599 2.599 30,941 2.5985 -2.19%
2016-04-11 0 4.110 4.110 4.120 4.030 4.030 38,000 153,140 4.0300 2.657 2.657 2.663 2.605 2.605 58,787 2.6050 -0.24%
2016-04-08 0 4.120 4.020 4.120 - - 0 0 - 2.663 2.599 2.663 - - 0 - 0.00%
2016-04-07 0 4.120 4.010 4.120 - - 0 0 - 2.663 2.592 2.663 - - 0 - 0.00%
2016-04-06 0 4.120 4.010 4.130 - - 0 0 - 2.663 2.592 2.670 - - 0 - 0.00%
2016-04-05 0 4.120 4.000 4.120 - - 0 0 - 2.663 2.586 2.663 - - 0 - -0.24%
2016-04-01 0 4.130 4.130 4.140 4.050 4.050 14,000 56,700 4.0500 2.670 2.670 2.676 2.618 2.618 21,658 2.6179 1.23%
2016-03-31 0 4.080 4.080 4.100 4.000 4.040 67,000 269,600 4.0239 2.637 2.637 2.650 2.586 2.611 103,651 2.6010 0.99%
2016-03-30 0 4.040 4.010 4.050 4.040 4.050 66,000 266,800 4.0424 2.611 2.592 2.618 2.611 2.618 102,104 2.6130 -1.22%
2016-03-29 0 4.090 4.000 4.090 - - 0 0 - 2.644 2.586 2.644 - - 0 - 0.00%
2016-03-24 0 4.090 4.090 4.100 3.950 4.040 28,000 111,320 3.9757 2.644 2.644 2.650 2.553 2.611 43,317 2.5699 -1.45%
2016-03-23 0 4.150 3.990 4.150 - - 0 0 - 2.683 2.579 2.683 - - 0 - -2.35%
2016-03-22 0 4.250 4.040 4.250 - - 0 0 - 2.747 2.611 2.747 - - 0 - 0.00%
2016-03-21 0 4.250 3.980 4.250 - - 0 0 - 2.747 2.573 2.747 - - 0 - 0.00%
2016-03-18 0 4.250 4.050 4.250 4.250 4.250 8,000 34,000 4.2500 2.747 2.618 2.747 2.747 2.747 12,376 2.7472 1.43%
2016-03-17 0 4.190 4.190 4.200 4.010 4.100 43,000 175,130 4.0728 2.708 2.708 2.715 2.592 2.650 66,523 2.6326 4.49%
2016-03-16 0 4.010 4.010 4.030 3.910 4.050 37,207 145,680 3.9154 2.592 2.592 2.605 2.527 2.618 57,561 2.5309 -0.50%
2016-03-15 0 4.030 3.900 4.030 - - 0 0 - 2.605 2.521 2.605 - - 0 - -0.74%
2016-03-14 0 4.060 4.060 4.080 4.000 4.000 20,000 80,000 4.0000 2.624 2.624 2.637 2.586 2.586 30,941 2.5856 0.25%
2016-03-11 0 4.050 3.920 4.090 - - 0 0 - 2.618 2.534 2.644 - - 0 - 0.00%
2016-03-10 0 4.050 3.860 4.070 - - 0 0 - 2.618 2.495 2.631 - - 0 - 0.00%
2016-03-09 0 4.050 3.920 4.050 - - 0 0 - 2.618 2.534 2.618 - - 0 - -1.22%
2016-03-08 0 4.100 3.870 4.100 4.100 4.100 3,000 12,300 4.1000 2.650 2.502 2.650 2.650 2.650 4,641 2.6502 2.76%
2016-03-07 0 3.990 4.010 4.030 3.850 3.990 14,000 55,300 3.9500 2.579 2.592 2.605 2.489 2.579 21,658 2.5533 0.25%
2016-03-04 0 3.980 3.880 3.990 3.980 3.980 5,000 19,900 3.9800 2.573 2.508 2.579 2.573 2.573 7,735 2.5727 0.00%
2016-03-03 0 3.980 3.980 3.990 3.930 3.930 20,000 78,600 3.9300 2.573 2.573 2.579 2.540 2.540 30,941 2.5403 0.00%
2016-03-02 0 3.980 3.980 3.990 3.940 3.940 20,580 81,062 3.9389 2.573 2.573 2.579 2.547 2.547 31,838 2.5461 1.27%
2016-03-01 0 3.930 3.870 3.970 3.930 3.930 50,000 196,500 3.9300 2.540 2.502 2.566 2.540 2.540 77,352 2.5403 0.26%
2016-02-29 0 3.920 3.870 3.930 - - 0 0 - 2.534 2.502 2.540 - - 0 - 0.00%
2016-02-26 0 3.920 3.860 3.920 - - 0 0 - 2.534 2.495 2.534 - - 0 - 0.00%
2016-02-25 0 3.920 3.920 3.930 3.870 3.870 42,000 164,920 3.9267 2.534 2.534 2.540 2.502 2.502 64,975 2.5382 -0.51%
2016-02-24 0 3.940 3.840 3.950 - - 0 0 - 2.547 2.482 2.553 - - 0 - 0.00%
2016-02-23 0 3.940 3.800 4.100 - - 0 0 - 2.547 2.456 2.650 - - 0 - 0.00%
2016-02-22 0 3.940 3.850 3.940 - - 0 0 - 2.547 2.489 2.547 - - 0 - 0.00%
2016-02-19 0 3.940 3.830 3.940 - - 0 0 - 2.547 2.476 2.547 - - 0 - 0.00%
2016-02-18 0 3.940 3.860 3.950 3.920 3.940 33,000 129,420 3.9218 2.547 2.495 2.553 2.534 2.547 51,052 2.5351 1.03%
2016-02-17 0 3.900 3.850 3.900 3.820 3.930 32,000 122,510 3.8284 2.521 2.489 2.521 2.469 2.540 49,505 2.4747 2.09%
2016-02-16 0 3.820 3.970 4.100 - - 0 0 - 2.469 2.566 2.650 - - 0 - 0.00%
2016-02-15 0 3.820 3.790 3.900 3.800 3.820 6,467 24,533 3.7936 2.469 2.450 2.521 2.456 2.469 10,005 2.4522 0.00%
2016-02-12 0 3.820 3.800 3.900 3.810 3.850 96,000 368,440 3.8379 2.469 2.456 2.521 2.463 2.489 148,515 2.4808 -2.80%
2016-02-11 0 3.930 3.760 3.980 - - 0 0 - 2.540 2.430 2.573 - - 0 - 0.00%
2016-02-05 0 3.930 3.930 3.950 - - 0 0 - 2.540 2.540 2.553 - - 0 - 1.03%
2016-02-04 0 3.890 3.890 3.900 3.770 3.770 1,050 3,956 3.7676 2.514 2.514 2.521 2.437 2.437 1,624 2.4354 -0.26%
2016-02-03 0 3.900 3.860 3.900 3.870 3.900 62,012 240,135 3.8724 2.521 2.495 2.521 2.502 2.521 95,935 2.5031 0.00%
2016-02-02 0 3.900 3.900 3.950 3.900 3.900 15,000 58,500 3.9000 2.521 2.521 2.553 2.521 2.521 23,206 2.5210 0.00%
2016-02-01 0 3.900 3.900 3.930 3.900 3.940 40,000 156,090 3.9023 2.521 2.521 2.540 2.521 2.547 61,881 2.5224 -1.27%
2016-01-29 0 3.950 3.900 3.960 - - 0 0 - 2.553 2.521 2.560 - - 0 - 0.00%
2016-01-28 0 3.950 3.880 3.950 - - 0 0 - 2.553 2.508 2.553 - - 0 - -0.75%
2016-01-27 0 3.980 3.980 4.000 - - 0 0 - 2.573 2.573 2.586 - - 0 - 2.58%
2016-01-26 0 3.880 3.880 3.900 3.880 3.890 27,000 104,840 3.8830 2.508 2.508 2.521 2.508 2.514 41,770 2.5099 -2.76%
2016-01-25 0 3.990 3.900 3.990 3.950 4.000 23,000 91,000 3.9565 2.579 2.521 2.579 2.553 2.586 35,582 2.5575 0.50%
2016-01-22 0 3.970 3.900 3.980 3.830 3.990 15,000 58,530 3.9020 2.566 2.521 2.573 2.476 2.579 23,206 2.5222 -1.49%
2016-01-21 0 4.030 3.830 4.090 - - 0 0 - 2.605 2.476 2.644 - - 0 - 0.00%
2016-01-20 0 4.030 3.900 4.080 - - 0 0 - 2.605 2.521 2.637 - - 0 - 0.00%
2016-01-19 0 4.030 3.950 4.030 - - 0 0 - 2.605 2.553 2.605 - - 0 - 0.00%
2016-01-18 0 4.030 4.030 4.100 3.950 3.950 63,000 248,850 3.9500 2.605 2.605 2.650 2.553 2.553 97,463 2.5533 0.00%
2016-01-15 0 4.030 3.980 4.030 3.970 4.030 11,000 43,730 3.9755 2.605 2.573 2.605 2.566 2.605 17,017 2.5697 -0.74%
2016-01-14 0 4.060 4.060 4.070 3.950 4.020 81,000 321,430 3.9683 2.624 2.624 2.631 2.553 2.599 125,310 2.5651 -0.49%
2016-01-13 0 4.080 4.080 4.100 4.020 4.020 19,000 76,380 4.0200 2.637 2.637 2.650 2.599 2.599 29,394 2.5985 0.49%
2016-01-12 0 4.060 4.060 4.200 3.880 3.950 30,000 117,110 3.9037 2.624 2.624 2.715 2.508 2.553 46,411 2.5233 0.25%
2016-01-11 0 4.050 4.050 4.060 3.960 3.980 13,000 51,680 3.9754 2.618 2.618 2.624 2.560 2.573 20,111 2.5697 -0.49%
2016-01-08 0 4.070 4.000 4.100 4.000 4.100 13,815 56,367 4.0801 2.631 2.586 2.650 2.586 2.650 21,372 2.6374 -1.21%
2016-01-07 0 4.120 3.930 4.190 - - 0 0 - 2.663 2.540 2.708 - - 0 - 0.00%
2016-01-06 0 4.120 4.060 4.200 4.110 4.120 27,000 111,050 4.1130 2.663 2.624 2.715 2.657 2.663 41,770 2.6586 0.24%
2016-01-05 0 4.110 4.100 4.200 - - 0 0 - 2.657 2.650 2.715 - - 0 - 0.00%
2016-01-04 0 4.110 4.110 4.150 4.100 4.150 77,000 318,530 4.1368 2.657 2.657 2.683 2.650 2.683 119,122 2.6740 -1.67%
2015-12-31 0 4.180 4.180 4.300 4.170 4.180 40,000 167,120 4.1780 2.702 2.702 2.780 2.695 2.702 61,881 2.7006 -0.24%
2015-12-30 0 4.190 4.190 4.200 4.190 4.210 19,164 80,468 4.1989 2.708 2.708 2.715 2.708 2.721 29,647 2.7142 0.48%
2015-12-29 0 4.170 4.170 4.190 4.170 4.170 52,925 220,669 4.1695 2.695 2.695 2.708 2.695 2.695 81,877 2.6951 -0.24%
2015-12-28 0 4.180 4.180 4.300 4.170 4.170 14,044 58,563 4.1700 2.702 2.702 2.780 2.695 2.695 21,727 2.6955 0.24%
2015-12-24 0 4.170 4.160 4.270 - - 0 0 - 2.695 2.689 2.760 - - 0 - 0.00%
2015-12-23 0 4.170 4.170 4.300 4.160 4.160 10,000 41,600 4.1600 2.695 2.695 2.780 2.689 2.689 15,470 2.6890 0.48%
2015-12-22 0 4.150 4.150 4.210 4.150 4.150 10,000 41,500 4.1500 2.683 2.683 2.721 2.683 2.683 15,470 2.6826 -1.43%
2015-12-21 0 4.210 4.110 4.230 - - 0 0 - 2.721 2.657 2.734 - - 0 - 0.00%
2015-12-18 0 4.210 4.160 4.250 4.210 4.240 23,000 97,040 4.2191 2.721 2.689 2.747 2.721 2.741 35,582 2.7272 0.00%
2015-12-17 0 4.210 4.210 4.240 - - 10,000 42,100 4.2100 2.721 2.721 2.741 - - 15,470 2.7213 0.24%
2015-12-16 0 4.200 4.120 4.200 4.200 4.210 184,820 776,423 4.2010 2.715 2.663 2.715 2.715 2.721 285,923 2.7155 0.72%
2015-12-15 0 4.170 4.170 4.200 4.160 4.180 136,000 566,960 4.1688 2.695 2.695 2.715 2.689 2.702 210,397 2.6947 0.48%
2015-12-14 0 4.150 4.150 4.200 4.150 4.200 20,000 83,460 4.1730 2.683 2.683 2.715 2.683 2.715 30,941 2.6974 -1.19%
2015-12-11 0 4.200 4.120 4.200 4.200 4.200 1,815 7,500 4.1322 2.715 2.663 2.715 2.715 2.715 2,808 2.6711 0.00%
2015-12-10 0 4.200 4.120 4.230 - - 0 0 - 2.715 2.663 2.734 - - 0 - 0.00%
2015-12-09 0 4.200 4.200 4.230 4.200 4.210 15,000 63,120 4.2080 2.715 2.715 2.734 2.715 2.721 23,206 2.7200 0.24%
2015-12-08 0 4.190 4.190 4.200 4.130 4.130 14,000 57,720 4.1229 2.708 2.708 2.715 2.670 2.670 21,658 2.6650 -0.24%
2015-12-07 0 4.200 4.200 4.230 4.200 4.230 43,000 180,660 4.2014 2.715 2.715 2.734 2.715 2.734 66,523 2.7158 0.00%
2015-12-04 0 4.200 4.200 4.240 4.200 4.240 43,000 181,160 4.2130 2.715 2.715 2.741 2.715 2.741 66,523 2.7233 -1.41%
2015-12-03 0 4.260 4.260 4.290 4.150 4.220 54,117 227,719 4.2079 2.754 2.754 2.773 2.683 2.728 83,721 2.7200 3.65%
2015-12-02 0 4.110 4.110 4.290 4.100 4.100 1,251 5,114 4.0879 2.657 2.657 2.773 2.650 2.650 1,935 2.6424 -2.14%
2015-12-01 0 4.200 4.110 4.230 4.200 4.200 50,000 210,000 4.2000 2.715 2.657 2.734 2.715 2.715 77,352 2.7149 0.00%
2015-11-30 0 4.200 4.200 4.220 4.100 4.100 20,000 82,000 4.1000 2.715 2.715 2.728 2.650 2.650 30,941 2.6502 -0.47%
2015-11-27 0 4.220 4.100 4.300 - - 0 0 - 2.728 2.650 2.780 - - 0 - 0.00%
2015-11-26 0 4.220 4.170 4.250 4.220 4.220 30,000 126,600 4.2200 2.728 2.695 2.747 2.728 2.728 46,411 2.7278 0.00%
2015-11-25 0 4.220 4.200 4.230 4.210 4.340 25,000 105,440 4.2176 2.728 2.715 2.734 2.721 2.805 38,676 2.7262 0.24%
2015-11-24 0 4.210 4.210 4.220 4.200 4.220 55,000 231,540 4.2098 2.721 2.721 2.728 2.715 2.728 85,087 2.7212 0.24%
2015-11-23 0 4.200 4.100 4.200 4.210 4.220 31,000 130,520 4.2103 2.715 2.650 2.715 2.721 2.728 47,958 2.7215 -0.24%
2015-11-20 0 4.210 4.120 4.230 4.210 4.230 20,000 84,340 4.2170 2.721 2.663 2.734 2.721 2.734 30,941 2.7259 0.00%
2015-11-19 0 4.210 4.210 4.220 4.100 4.130 22,000 90,580 4.1173 2.721 2.721 2.728 2.650 2.670 34,035 2.6614 0.00%
2015-11-18 0 4.210 4.170 4.210 4.170 4.220 66,000 277,190 4.1998 2.721 2.695 2.721 2.695 2.728 102,104 2.7148 1.20%
2015-11-17 0 4.160 4.150 4.180 4.160 4.160 40,000 166,400 4.1600 2.689 2.683 2.702 2.689 2.689 61,881 2.6890 -1.42%
2015-11-16 0 4.220 4.220 4.250 4.150 4.150 1,000 4,150 4.1500 2.728 2.728 2.747 2.683 2.683 1,547 2.6826 1.69%
2015-11-13 0 4.150 4.050 4.150 - - 137 548 4.0000 2.683 2.618 2.683 - - 212 2.5856 0.00%
2015-11-12 0 4.150 4.150 4.180 4.080 4.100 22,825 93,293 4.0873 2.683 2.683 2.702 2.637 2.650 35,311 2.6420 1.72%
2015-11-11 0 4.080 4.190 4.200 4.070 4.200 14,000 57,780 4.1271 2.637 2.708 2.715 2.631 2.715 21,658 2.6678 -2.86%
2015-11-10 0 4.200 4.200 4.220 4.100 4.110 30,000 123,070 4.1023 2.715 2.715 2.728 2.650 2.657 46,411 2.6517 -1.41%
2015-11-09 0 4.260 4.260 4.290 - - 0 0 - 2.754 2.754 2.773 - - 0 - 0.95%
2015-11-06 0 4.220 4.220 4.270 - - 0 0 - 2.728 2.728 2.760 - - 0 - 0.96%
2015-11-05 0 4.180 4.180 4.240 - - 0 0 - 2.702 2.702 2.741 - - 0 - 0.97%
2015-11-04 0 4.140 4.010 4.290 4.120 4.150 15,000 61,850 4.1233 2.676 2.592 2.773 2.663 2.683 23,206 2.6653 0.49%
2015-11-03 0 4.120 4.080 4.160 - - 0 0 - 2.663 2.637 2.689 - - 0 - 0.00%
2015-11-02 0 4.120 4.120 4.130 4.080 4.110 22,815 93,490 4.0977 2.663 2.663 2.670 2.637 2.657 35,296 2.6488 -1.90%
2015-10-30 0 4.200 4.200 4.250 4.120 4.200 67,000 277,950 4.1485 2.715 2.715 2.747 2.663 2.715 103,651 2.6816 1.20%
2015-10-29 0 4.150 4.130 4.150 4.100 4.150 103,000 424,530 4.1217 2.683 2.670 2.683 2.650 2.683 159,345 2.6642 2.22%
2015-10-28 0 4.060 4.060 4.150 4.060 4.100 21,000 86,060 4.0981 2.624 2.624 2.683 2.624 2.650 32,488 2.6490 -0.98%
2015-10-27 0 4.100 4.100 4.130 4.100 4.210 63,000 258,760 4.1073 2.650 2.650 2.670 2.650 2.721 97,463 2.6550 0.00%
2015-10-26 0 4.100 4.010 4.120 - - 0 0 - 2.650 2.592 2.663 - - 0 - 0.00%
2015-10-23 0 4.100 4.100 4.120 - - 0 0 - 2.650 2.650 2.663 - - 0 - 2.24%
2015-10-22 0 4.010 4.010 4.120 4.010 4.110 5,000 20,390 4.0780 2.592 2.592 2.663 2.592 2.657 7,735 2.6360 0.25%
2015-10-20 0 4.000 4.000 4.050 3.980 4.010 149,500 598,055 4.0004 2.586 2.586 2.618 2.573 2.592 231,282 2.5858 -1.96%
2015-10-19 0 4.080 4.000 4.100 - - 0 0 - 2.637 2.586 2.650 - - 0 - 0.00%
2015-10-16 0 4.080 3.990 4.090 3.940 4.080 155,000 618,540 3.9906 2.637 2.579 2.644 2.547 2.637 239,790 2.5795 1.24%
2015-10-15 0 4.030 3.920 4.050 4.030 4.030 2,000 8,060 4.0300 2.605 2.534 2.618 2.605 2.605 3,094 2.6050 0.75%
2015-10-14 0 4.000 4.000 4.080 3.990 4.030 40,000 160,240 4.0060 2.586 2.586 2.637 2.579 2.605 61,881 2.5895 0.00%
2015-10-13 0 4.000 3.980 4.030 4.000 4.000 50,000 200,000 4.0000 2.586 2.573 2.605 2.586 2.586 77,352 2.5856 0.00%
2015-10-12 0 4.000 3.960 4.020 4.000 4.020 22,000 88,040 4.0018 2.586 2.560 2.599 2.586 2.599 34,035 2.5868 0.25%
2015-10-09 0 3.990 3.950 4.000 3.940 4.000 39,125 154,736 3.9549 2.579 2.553 2.586 2.547 2.586 60,528 2.5564 0.50%
2015-10-08 0 3.970 3.940 3.970 - - 0 0 - 2.566 2.547 2.566 - - 0 - 0.00%
2015-10-07 0 3.970 3.920 3.990 - - 0 0 - 2.566 2.534 2.579 - - 0 - 0.00%
2015-10-06 0 3.970 3.970 3.980 3.950 3.980 37,000 146,670 3.9641 2.566 2.566 2.573 2.553 2.573 57,240 2.5624 0.51%
2015-10-05 0 3.950 3.940 3.950 3.940 4.000 107,600 425,140 3.9511 2.553 2.547 2.553 2.547 2.586 166,461 2.5540 -2.47%
2015-10-02 0 4.050 4.050 4.090 3.950 4.110 10,940 44,186 4.0389 2.618 2.618 2.644 2.553 2.657 16,925 2.6108 1.76%
2015-09-30 0 3.980 3.890 3.980 - - 0 0 - 2.573 2.514 2.573 - - 0 - 0.00%
2015-09-29 0 3.980 3.980 4.000 3.980 3.980 21,000 83,580 3.9800 2.573 2.573 2.586 2.573 2.573 32,488 2.5727 0.00%
2015-09-25 0 3.980 3.910 3.980 - - 0 0 - 2.573 2.527 2.573 - - 0 - -0.50%
2015-09-24 0 4.000 3.910 4.000 - - 0 0 - 2.586 2.527 2.586 - - 0 - 0.00%
2015-09-23 0 4.000 4.000 4.100 3.910 4.000 19,000 75,440 3.9705 2.586 2.586 2.650 2.527 2.586 29,394 2.5665 -0.74%
2015-09-22 0 4.030 4.030 4.070 - - 0 0 - 2.605 2.605 2.631 - - 0 - 2.28%
2015-09-21 0 3.940 3.850 3.940 - - 0 0 - 2.547 2.489 2.547 - - 0 - -1.25%
2015-09-18 0 3.990 3.910 4.000 3.970 3.990 33,000 131,320 3.9794 2.579 2.527 2.586 2.566 2.579 51,052 2.5723 2.31%
2015-09-17 0 3.900 3.900 3.960 3.900 3.910 9,000 35,130 3.9033 2.521 2.521 2.560 2.521 2.527 13,923 2.5231 -2.01%
2015-09-16 0 3.980 3.930 3.980 - - 0 0 - 2.573 2.540 2.573 - - 0 - 0.00%
2015-09-15 0 3.980 3.900 3.980 3.920 3.980 10,000 39,430 3.9430 2.573 2.521 2.573 2.534 2.573 15,470 2.5487 -0.25%
2015-09-14 0 3.990 3.910 3.990 - - 0 0 - 2.579 2.527 2.579 - - 0 - 0.00%
2015-09-11 0 3.990 3.970 4.000 3.950 3.990 89,000 354,620 3.9845 2.579 2.566 2.586 2.553 2.579 137,686 2.5756 0.00%
2015-09-10 0 3.990 3.870 3.990 3.850 4.000 33,000 128,240 3.8861 2.579 2.502 2.579 2.489 2.586 51,052 2.5119 2.57%
2015-09-09 0 3.890 3.890 4.000 - - 0 0 - 2.514 2.514 2.586 - - 0 - 0.78%
2015-09-08 0 3.960 3.870 4.000 3.830 3.960 37,000 145,630 3.9359 2.495 2.438 2.520 2.413 2.495 58,723 2.4799 1.02%
2015-09-07 0 3.920 3.840 3.920 - - 0 0 - 2.470 2.419 2.470 - - 0 - 0.00%
2015-09-04 0 3.920 3.850 3.930 3.830 3.920 125,000 488,760 3.9101 2.470 2.426 2.476 2.413 2.470 198,389 2.4636 0.00%
2015-09-02 0 3.920 3.900 3.940 3.750 3.930 119,000 453,620 3.8119 2.470 2.457 2.482 2.363 2.476 188,867 2.4018 -0.76%
2015-09-01 0 3.950 3.950 3.980 3.910 3.960 17,000 67,210 3.9535 2.489 2.489 2.508 2.464 2.495 26,981 2.4910 -0.25%
2015-08-31 0 3.960 3.960 3.970 3.930 3.960 12,000 47,190 3.9325 2.495 2.495 2.501 2.476 2.495 19,045 2.4778 -1.98%
2015-08-28 0 4.040 4.040 4.090 3.990 4.010 61,000 243,990 3.9998 2.546 2.546 2.577 2.514 2.527 96,814 2.5202 0.00%
2015-08-27 0 4.040 3.970 4.100 3.900 4.050 96,000 378,270 3.9403 2.546 2.501 2.583 2.457 2.552 152,363 2.4827 3.32%
2015-08-26 0 3.910 3.780 3.910 3.910 3.920 11,000 43,020 3.9109 2.464 2.382 2.464 2.464 2.470 17,458 2.4642 0.00%
2015-08-25 0 3.910 3.910 3.970 3.860 3.980 164,000 636,390 3.8804 2.464 2.464 2.501 2.432 2.508 260,287 2.4450 1.30%
2015-08-24 0 3.860 3.770 3.990 3.860 3.900 3,000 11,620 3.8733 2.432 2.375 2.514 2.432 2.457 4,761 2.4405 -3.50%
2015-08-21 0 4.000 3.930 4.030 3.890 4.030 51,000 201,050 3.9422 2.520 2.476 2.539 2.451 2.539 80,943 2.4839 1.78%
2015-08-20 0 3.930 3.930 4.060 3.930 3.980 54,000 213,340 3.9507 2.476 2.476 2.558 2.476 2.508 85,704 2.4893 -2.96%
2015-08-19 0 4.050 3.990 4.070 - - 0 0 - 2.552 2.514 2.564 - - 0 - 0.00%
2015-08-18 0 4.050 3.960 4.050 3.960 4.100 189,000 753,490 3.9867 2.552 2.495 2.552 2.495 2.583 299,965 2.5119 -1.22%
2015-08-17 0 4.100 4.050 4.100 4.040 4.100 11,000 44,970 4.0882 2.583 2.552 2.583 2.546 2.583 17,458 2.5759 1.23%
2015-08-14 0 4.050 4.030 4.090 4.020 4.140 104,000 426,800 4.1038 2.552 2.539 2.577 2.533 2.609 165,060 2.5857 -0.49%
2015-08-13 0 4.070 4.070 4.100 3.930 4.100 12,000 48,650 4.0542 2.564 2.564 2.583 2.476 2.583 19,045 2.5544 -1.45%
2015-08-12 0 4.130 4.130 4.150 3.990 4.050 57,000 227,730 3.9953 2.602 2.602 2.615 2.514 2.552 90,465 2.5173 -0.48%
2015-08-11 0 4.150 4.100 4.150 4.100 4.150 112,000 464,450 4.1469 2.615 2.583 2.615 2.583 2.615 177,757 2.6128 -1.19%
2015-08-10 0 4.200 4.050 4.200 - - 0 0 - 2.646 2.552 2.646 - - 0 - 0.00%
2015-08-07 0 4.200 4.150 4.200 4.200 4.200 10,000 42,000 4.2000 2.646 2.615 2.646 2.646 2.646 15,871 2.6463 -1.18%
2015-08-06 0 4.250 4.130 4.250 - - 0 0 - 2.678 2.602 2.678 - - 0 - 0.00%
2015-08-05 0 4.250 4.250 4.300 - - 0 0 - 2.678 2.678 2.709 - - 0 - 1.43%
2015-08-04 0 4.190 4.080 4.190 - - 0 0 - 2.640 2.571 2.640 - - 0 - 0.00%
2015-08-03 0 4.190 4.180 4.190 4.080 4.190 18,000 74,540 4.1411 2.640 2.634 2.640 2.571 2.640 28,568 2.6092 -2.10%
2015-07-31 0 4.280 4.200 4.280 - - 0 0 - 2.697 2.646 2.697 - - 0 - -1.38%
2015-07-30 0 4.340 4.230 4.340 4.390 4.390 1,000 4,390 4.3900 2.735 2.665 2.735 2.766 2.766 1,587 2.7660 2.36%
2015-07-29 0 4.240 4.170 4.390 - - 0 0 - 2.672 2.627 2.766 - - 0 - 0.00%
2015-07-28 0 4.240 4.110 4.240 4.100 4.300 374,000 1,533,600 4.1005 2.672 2.590 2.672 2.583 2.709 593,581 2.5836 0.95%
2015-07-27 0 4.200 4.100 4.200 4.200 4.300 101,000 427,440 4.2321 2.646 2.583 2.646 2.646 2.709 160,298 2.6665 -3.23%
2015-07-24 0 4.340 4.340 4.370 4.270 4.300 80,000 342,930 4.2866 2.735 2.735 2.753 2.690 2.709 126,969 2.7009 -2.03%
2015-07-23 0 4.430 4.290 4.430 - - 0 0 - 2.791 2.703 2.791 - - 0 - -0.45%
2015-07-22 0 4.450 4.450 4.480 - - 0 0 - 2.804 2.804 2.823 - - 0 - 2.30%
2015-07-21 0 4.350 4.150 4.350 4.350 4.480 3,000 13,180 4.3933 2.741 2.615 2.741 2.741 2.823 4,761 2.7681 0.69%
2015-07-20 0 4.320 4.320 4.380 3.690 4.500 66,000 287,380 4.3542 2.722 2.722 2.760 2.325 2.835 104,750 2.7435 -1.37%
2015-07-17 0 4.380 4.320 4.380 4.350 4.410 33,000 143,670 4.3536 2.760 2.722 2.760 2.741 2.779 52,375 2.7431 1.86%
2015-07-16 0 4.300 4.300 4.350 4.200 4.350 41,605 178,388 4.2877 2.709 2.709 2.741 2.646 2.741 66,032 2.7015 0.00%
2015-07-15 0 4.300 4.200 4.300 - - 0 0 - 2.709 2.646 2.709 - - 0 - 0.00%
2015-07-14 0 4.300 4.260 4.330 3.990 4.370 47,500 201,510 4.2423 2.709 2.684 2.728 2.514 2.753 75,388 2.6730 -2.27%
2015-07-13 0 4.400 4.400 4.440 - - 0 0 - 2.772 2.772 2.798 - - 0 - 2.56%
2015-07-10 0 4.290 4.290 4.300 4.250 4.400 100,000 433,870 4.3387 2.703 2.703 2.709 2.678 2.772 158,711 2.7337 2.14%
2015-07-09 0 4.200 4.250 4.570 3.950 4.100 125,000 500,790 4.0063 2.646 2.678 2.879 2.489 2.583 198,389 2.5243 9.95%
2015-07-08 0 3.820 3.820 3.910 3.820 3.980 400,075 1,532,562 3.8307 2.407 2.407 2.464 2.407 2.508 634,965 2.4136 -4.02%
2015-07-07 0 3.980 3.980 4.050 3.980 4.080 208,815 835,182 3.9996 2.508 2.508 2.552 2.508 2.571 331,413 2.5201 -2.93%
2015-07-06 0 4.100 4.050 4.150 3.980 4.150 555,000 2,227,100 4.0128 2.583 2.552 2.615 2.508 2.615 880,848 2.5284 -4.65%
2015-07-03 0 4.300 4.260 4.300 4.220 4.600 146,000 626,800 4.2932 2.709 2.684 2.709 2.659 2.898 231,719 2.7050 -4.02%
2015-07-02 0 4.480 4.370 4.480 4.480 4.480 16,000 71,680 4.4800 2.823 2.753 2.823 2.823 2.823 25,394 2.8227 0.00%
2015-06-30 0 4.480 4.480 4.550 4.200 4.480 72,000 309,310 4.2960 2.823 2.823 2.867 2.646 2.823 114,272 2.7068 4.19%
2015-06-29 0 4.300 4.300 4.380 4.300 4.410 106,000 460,700 4.3462 2.709 2.709 2.760 2.709 2.779 168,234 2.7384 -4.02%
2015-06-26 0 4.480 4.350 4.520 - - 0 0 - 2.823 2.741 2.848 - - 0 - 0.00%
2015-06-25 0 4.480 4.480 4.490 4.430 4.450 36,000 159,870 4.4408 2.823 2.823 2.829 2.791 2.804 57,136 2.7981 -0.88%
2015-06-24 0 4.520 4.430 4.520 4.450 4.530 101,937 457,473 4.4878 2.848 2.791 2.848 2.804 2.854 161,786 2.8276 1.35%
2015-06-23 0 4.460 4.460 4.490 4.310 4.430 88,877 389,386 4.3812 2.810 2.810 2.829 2.716 2.791 141,058 2.7605 1.83%
2015-06-22 0 4.380 4.390 4.400 4.340 4.340 22,000 95,480 4.3400 2.760 2.766 2.772 2.735 2.735 34,917 2.7345 1.62%
2015-06-19 0 4.310 4.270 4.300 4.310 4.340 90,000 389,290 4.3254 2.716 2.690 2.709 2.716 2.735 142,840 2.7254 0.00%
2015-06-18 0 4.310 4.300 4.310 4.340 4.400 42,000 183,120 4.3600 2.716 2.709 2.716 2.735 2.772 66,659 2.7471 -1.60%
2015-06-17 0 4.380 4.380 4.390 4.300 4.400 67,000 292,320 4.3630 2.760 2.760 2.766 2.709 2.772 106,337 2.7490 2.10%
2015-06-16 0 4.290 4.290 4.380 4.290 4.410 91,000 393,560 4.3248 2.703 2.703 2.760 2.703 2.779 144,427 2.7250 -1.83%
2015-06-15 0 4.370 4.330 4.400 4.370 4.400 57,000 250,160 4.3888 2.753 2.728 2.772 2.753 2.772 90,465 2.7653 -2.67%
2015-06-12 0 4.490 4.480 4.500 4.460 4.530 115,000 516,850 4.4943 2.829 2.823 2.835 2.810 2.854 182,518 2.8318 1.35%
2015-06-11 0 4.430 4.430 4.500 4.380 4.500 48,000 213,620 4.4504 2.791 2.791 2.835 2.760 2.835 76,181 2.8041 -1.12%
2015-06-10 0 4.480 4.350 4.480 4.350 4.590 71,000 315,440 4.4428 2.823 2.741 2.823 2.741 2.892 112,685 2.7993 1.36%
2015-06-09 0 4.420 4.400 4.490 4.420 4.520 40,352 181,058 4.4870 2.785 2.772 2.829 2.785 2.848 64,043 2.8271 -4.33%
2015-06-08 0 4.620 4.580 4.620 4.480 4.650 22,328 101,142 4.5298 2.911 2.886 2.911 2.823 2.930 35,437 2.8541 0.87%
2015-06-05 0 4.580 4.510 4.580 4.520 4.700 123,537 569,258 4.6080 2.886 2.842 2.886 2.848 2.961 196,067 2.9034 -1.08%
2015-06-04 0 4.630 4.630 4.660 4.490 4.700 460,000 2,137,360 4.6464 2.917 2.917 2.936 2.829 2.961 730,072 2.9276 1.31%
2015-06-03 0 4.570 4.550 4.720 4.390 4.600 557,117 2,497,954 4.4837 2.879 2.867 2.974 2.766 2.898 884,208 2.8251 2.47%
2015-06-02 0 4.460 4.420 4.480 4.360 4.500 96,587 426,498 4.4157 2.810 2.785 2.823 2.747 2.835 153,295 2.7822 0.45%
2015-06-01 0 4.440 4.400 4.440 4.350 4.500 111,000 489,260 4.4077 2.798 2.772 2.798 2.741 2.835 176,170 2.7772 1.83%
2015-05-29 0 4.360 4.360 4.370 4.260 4.370 123,000 529,150 4.3020 2.747 2.747 2.753 2.684 2.753 195,215 2.7106 1.40%
2015-05-28 0 4.300 4.290 4.350 4.290 4.330 145,000 624,220 4.3050 2.709 2.703 2.741 2.703 2.728 230,131 2.7124 -0.46%
2015-05-27 0 4.320 4.220 4.370 4.320 4.400 66,900 292,327 4.3696 2.722 2.659 2.753 2.722 2.772 106,178 2.7532 -1.82%
2015-05-26 0 4.400 4.350 4.400 4.350 4.440 228,000 999,750 4.3849 2.772 2.741 2.772 2.741 2.798 361,862 2.7628 2.56%
2015-05-22 0 4.290 4.250 4.340 4.250 4.420 351,600 1,529,530 4.3502 2.703 2.678 2.735 2.678 2.785 558,029 2.7409 -0.23%
2015-05-21 0 4.300 4.210 4.300 4.230 4.320 80,000 343,590 4.2949 2.709 2.653 2.709 2.665 2.722 126,969 2.7061 1.65%
2015-05-20 0 4.230 4.150 4.280 4.230 4.340 57,605 244,971 4.2526 2.665 2.615 2.697 2.665 2.735 91,426 2.6795 -0.24%
2015-05-19 0 4.290 4.250 4.310 4.290 4.320 267,000 1,147,940 4.2994 2.672 2.647 2.684 2.672 2.690 428,757 2.6774 0.00%
2015-05-18 0 4.290 4.240 4.300 4.210 4.290 170,000 722,170 4.2481 2.672 2.640 2.678 2.622 2.672 272,991 2.6454 1.90%
2015-05-15 0 4.210 4.200 4.210 4.200 4.230 123,000 518,920 4.2189 2.622 2.615 2.622 2.615 2.634 197,517 2.6272 1.20%
2015-05-14 0 4.160 4.130 4.170 4.110 4.200 67,762 280,461 4.1389 2.591 2.572 2.597 2.559 2.615 108,814 2.5774 -0.48%
2015-05-13 0 4.180 4.140 4.180 4.130 4.200 82,025 341,832 4.1674 2.603 2.578 2.603 2.572 2.615 131,718 2.5952 1.21%
2015-05-12 0 4.130 4.120 4.130 4.110 4.220 874,025 3,630,222 4.1535 2.572 2.566 2.572 2.559 2.628 1,403,535 2.5865 -1.67%
2015-05-11 0 4.200 4.190 4.250 4.140 4.200 30,200 125,772 4.1646 2.615 2.609 2.647 2.578 2.615 48,496 2.5934 2.44%
2015-05-08 0 4.100 4.100 4.190 4.100 4.140 19,000 78,460 4.1295 2.553 2.553 2.609 2.553 2.578 30,511 2.5716 -0.73%
2015-05-07 0 4.130 4.130 4.180 4.120 4.160 82,000 339,680 4.1424 2.572 2.572 2.603 2.566 2.591 131,678 2.5796 -2.36%
2015-05-06 0 4.230 4.200 4.250 4.230 4.300 131,500 557,935 4.2429 2.634 2.615 2.647 2.634 2.678 211,167 2.6422 1.20%
2015-05-05 0 4.180 4.180 4.190 4.180 4.380 396,000 1,678,980 4.2398 2.603 2.603 2.609 2.603 2.728 635,909 2.6403 -0.95%
2015-05-04 0 4.220 4.170 4.220 4.130 4.220 355,189 1,485,981 4.1836 2.628 2.597 2.628 2.572 2.628 570,373 2.6053 3.18%
2015-04-30 0 4.090 4.070 4.100 4.060 4.090 73,815 300,028 4.0646 2.547 2.535 2.553 2.528 2.547 118,534 2.5311 0.99%
2015-04-29 0 4.050 4.050 4.090 4.040 4.070 228,000 925,170 4.0578 2.522 2.522 2.547 2.516 2.535 366,129 2.5269 -0.25%
2015-04-28 0 4.060 4.050 4.100 4.050 4.150 138,415 564,050 4.0751 2.528 2.522 2.553 2.522 2.584 222,271 2.5377 0.00%
2015-04-27 0 4.060 4.060 4.080 4.050 4.080 140,000 568,540 4.0610 2.528 2.528 2.541 2.522 2.541 224,816 2.5289 0.00%
2015-04-24 0 4.060 4.050 4.060 4.050 4.120 29,000 118,170 4.0748 2.528 2.522 2.528 2.522 2.566 46,569 2.5375 1.25%
2015-04-23 0 4.010 4.010 4.020 4.010 4.040 156,000 627,240 4.0208 2.497 2.497 2.503 2.497 2.516 250,509 2.5039 -0.74%
2015-04-22 0 4.040 4.020 4.040 4.000 4.050 75,000 301,880 4.0251 2.516 2.503 2.516 2.491 2.522 120,437 2.5065 1.00%
2015-04-21 0 4.000 3.990 4.000 3.950 4.000 124,925 497,725 3.9842 2.491 2.485 2.491 2.460 2.491 200,608 2.4811 1.27%
2015-04-20 0 3.950 3.950 4.020 3.950 4.060 253,603 1,003,263 3.9560 2.460 2.460 2.503 2.460 2.528 407,243 2.4635 -2.71%
2015-04-17 0 4.060 4.050 4.100 4.060 4.100 50,000 203,400 4.0680 2.528 2.522 2.553 2.528 2.553 80,291 2.5333 -0.98%
2015-04-16 0 4.100 4.050 4.110 4.000 4.100 466,500 1,887,845 4.0468 2.553 2.522 2.559 2.491 2.553 749,120 2.5201 2.24%
2015-04-15 0 4.010 4.000 4.030 4.000 4.030 206,000 827,130 4.0152 2.497 2.491 2.510 2.491 2.510 330,801 2.5004 -0.50%
2015-04-14 0 4.030 4.030 4.080 4.030 4.080 63,000 256,240 4.0673 2.510 2.510 2.541 2.510 2.541 101,167 2.5328 -0.98%
2015-04-13 0 4.070 4.030 4.080 4.000 4.090 400,350 1,614,183 4.0319 2.535 2.510 2.541 2.491 2.547 642,894 2.5108 1.75%
2015-04-10 0 4.000 3.990 4.010 3.950 4.020 387,355 1,548,339 3.9972 2.491 2.485 2.497 2.460 2.503 622,026 2.4892 0.50%
2015-04-09 0 3.980 3.960 3.990 3.900 4.000 107,000 420,910 3.9337 2.478 2.466 2.485 2.429 2.491 171,824 2.4497 1.02%
2015-04-08 0 3.940 3.940 3.970 3.920 3.940 114,000 448,540 3.9346 2.454 2.454 2.472 2.441 2.454 183,065 2.4502 1.03%
2015-04-02 0 3.900 3.900 3.960 3.900 3.960 16,000 62,560 3.9100 2.429 2.429 2.466 2.429 2.466 25,693 2.4349 -1.52%
2015-04-01 0 3.960 3.960 3.970 3.870 3.970 23,095 89,544 3.8772 2.466 2.466 2.472 2.410 2.472 37,087 2.4145 -0.75%
2015-03-31 0 3.990 3.990 4.000 3.930 3.950 57,782 227,949 3.9450 2.485 2.485 2.491 2.447 2.460 92,788 2.4567 1.01%
2015-03-30 0 3.950 3.900 3.980 3.950 3.950 20,000 79,000 3.9500 2.460 2.429 2.478 2.460 2.460 32,117 2.4598 0.00%
2015-03-27 0 3.950 3.990 4.000 3.950 3.950 110,000 434,500 3.9500 2.460 2.485 2.491 2.460 2.460 176,641 2.4598 -1.25%
2015-03-26 0 4.000 3.900 4.000 3.950 4.000 135,300 534,473 3.9503 2.491 2.429 2.491 2.460 2.491 217,269 2.4600 0.00%
2015-03-25 0 4.000 3.960 4.000 3.970 4.000 8,435 33,466 3.9675 2.491 2.466 2.491 2.472 2.491 13,545 2.4707 0.00%
2015-03-24 0 4.000 3.970 4.000 4.000 4.000 90,000 360,000 4.0000 2.491 2.472 2.491 2.491 2.491 144,525 2.4909 -0.74%
2015-03-23 0 4.030 4.010 4.030 3.980 4.070 142,500 571,330 4.0093 2.510 2.497 2.510 2.478 2.535 228,831 2.4967 1.77%
2015-03-20 0 3.960 3.960 4.020 3.960 4.020 19,562 77,949 3.9847 2.466 2.466 2.503 2.466 2.503 31,413 2.4814 -1.00%
2015-03-19 0 4.000 4.000 4.070 3.980 4.000 18,000 71,890 3.9939 2.491 2.491 2.535 2.478 2.491 28,905 2.4871 -0.25%
2015-03-18 0 4.010 4.010 4.020 3.920 3.920 2,000 7,840 3.9200 2.497 2.497 2.503 2.441 2.441 3,212 2.4411 0.00%
2015-03-17 0 4.010 3.920 4.020 3.950 4.010 5,000 19,910 3.9820 2.497 2.441 2.503 2.460 2.497 8,029 2.4797 -0.25%
2015-03-16 0 4.020 3.980 4.030 4.020 4.020 22,000 88,440 4.0200 2.503 2.478 2.510 2.503 2.503 35,328 2.5034 -0.25%
2015-03-13 0 4.030 4.030 4.040 3.970 4.030 58,000 230,960 3.9821 2.510 2.510 2.516 2.472 2.510 93,138 2.4798 0.25%
2015-03-12 0 4.020 4.020 4.030 4.010 4.020 23,865 95,674 4.0090 2.503 2.503 2.510 2.497 2.503 38,323 2.4965 -0.50%
2015-03-11 0 4.040 4.030 4.040 4.010 4.050 101,000 406,810 4.0278 2.516 2.510 2.516 2.497 2.522 162,189 2.5082 0.25%
2015-03-10 0 4.030 4.010 4.030 4.030 4.040 50,000 200,940 4.0188 2.510 2.497 2.510 2.510 2.516 80,291 2.5026 0.25%
2015-03-09 0 4.020 4.020 4.030 4.000 4.020 164,000 658,340 4.0143 2.503 2.503 2.510 2.491 2.503 263,356 2.4998 -0.25%
2015-03-06 0 4.030 4.010 4.030 3.960 4.090 115,730 466,010 4.0267 2.510 2.497 2.510 2.466 2.547 185,843 2.5076 1.77%
2015-03-05 0 3.960 3.960 4.020 3.950 4.000 10,000 39,900 3.9900 2.466 2.466 2.503 2.460 2.491 16,058 2.4847 -1.98%
2015-03-04 0 4.040 4.000 4.040 3.990 4.040 238,371 957,111 4.0152 2.516 2.491 2.516 2.485 2.516 382,783 2.5004 0.50%
2015-03-03 0 4.020 3.980 4.020 3.950 4.020 65,000 259,920 3.9988 2.503 2.478 2.503 2.460 2.503 104,379 2.4902 0.50%
2015-03-02 0 4.000 4.000 4.010 - - 0 0 - 2.491 2.491 2.497 - - 0 - 0.25%
2015-02-27 0 3.990 3.990 4.000 3.970 3.970 20,000 79,400 3.9700 2.485 2.485 2.491 2.472 2.472 32,117 2.4722 -0.25%
2015-02-26 0 4.000 4.000 4.020 3.960 3.960 1,500 5,910 3.9400 2.491 2.491 2.503 2.466 2.466 2,409 2.4536 0.00%
2015-02-25 0 4.000 3.950 4.000 3.990 4.020 91,230 364,728 3.9979 2.491 2.460 2.491 2.485 2.503 146,500 2.4896 1.27%
2015-02-24 0 3.950 3.930 3.980 3.920 3.950 39,000 153,500 3.9359 2.460 2.447 2.478 2.441 2.460 62,627 2.4510 1.02%
2015-02-23 0 3.910 3.910 3.970 3.890 3.910 163,849 639,177 3.9010 2.435 2.435 2.472 2.422 2.435 263,114 2.4293 0.26%
2015-02-18 0 3.900 3.870 3.900 3.900 3.910 118,000 460,250 3.9004 2.429 2.410 2.429 2.429 2.435 189,488 2.4289 0.00%
2015-02-17 0 3.900 3.880 3.900 - - 0 0 - 2.429 2.416 2.429 - - 0 - 0.00%
2015-02-16 0 3.900 3.870 3.900 3.840 3.900 69,500 270,735 3.8955 2.429 2.410 2.429 2.391 2.429 111,605 2.4258 0.00%
2015-02-13 0 3.900 3.860 3.900 - - 0 0 - 2.429 2.404 2.429 - - 0 - 0.00%
2015-02-12 0 3.900 3.840 3.900 3.900 3.900 174,000 678,600 3.9000 2.429 2.391 2.429 2.429 2.429 279,414 2.4287 0.00%
2015-02-11 0 3.900 3.870 3.900 3.870 3.900 103,000 400,950 3.8927 2.429 2.410 2.429 2.410 2.429 165,400 2.4241 -0.76%
2015-02-10 0 3.930 3.930 3.990 3.930 3.930 10,000 39,300 3.9300 2.447 2.447 2.485 2.447 2.447 16,058 2.4473 -0.76%
2015-02-09 0 3.960 3.920 3.960 - - 0 0 - 2.466 2.441 2.466 - - 0 - 0.00%
2015-02-06 0 3.960 3.910 3.960 3.950 3.960 50,000 197,860 3.9572 2.466 2.435 2.466 2.460 2.466 80,291 2.4643 0.00%
2015-02-05 0 3.960 3.920 3.960 3.890 4.000 165,800 649,280 3.9160 2.466 2.441 2.466 2.422 2.491 266,247 2.4386 0.25%
2015-02-04 0 3.950 3.950 3.970 3.950 4.040 157,500 627,115 3.9817 2.460 2.460 2.472 2.460 2.516 252,918 2.4795 -0.75%
2015-02-03 0 3.980 3.950 3.980 3.910 3.980 421,000 1,659,720 3.9423 2.478 2.460 2.478 2.435 2.478 676,054 2.4550 1.27%
2015-02-02 0 3.930 3.930 3.940 3.900 3.930 41,000 160,230 3.9080 2.447 2.447 2.454 2.429 2.447 65,839 2.4337 0.77%
2015-01-30 0 3.900 3.870 3.900 3.840 3.950 193,000 756,290 3.9186 2.429 2.410 2.429 2.391 2.460 309,925 2.4402 0.26%
2015-01-29 0 3.890 3.870 3.900 3.850 3.900 231,000 900,050 3.8963 2.422 2.410 2.429 2.398 2.429 370,947 2.4264 0.26%
2015-01-28 0 3.880 3.850 3.890 3.880 3.880 1,000 3,880 3.8800 2.416 2.398 2.422 2.416 2.416 1,606 2.4162 1.31%
2015-01-27 0 3.830 3.820 3.900 3.810 3.830 80,000 305,280 3.8160 2.385 2.379 2.429 2.373 2.385 128,466 2.3763 0.00%
2015-01-26 0 3.830 3.830 3.900 3.810 3.810 20,000 76,100 3.8050 2.385 2.385 2.429 2.373 2.373 32,117 2.3695 0.00%
2015-01-23 0 3.830 3.830 3.890 3.830 3.830 30,000 114,900 3.8300 2.385 2.385 2.422 2.385 2.385 48,175 2.3851 -0.26%
2015-01-22 0 3.840 3.830 3.880 3.820 3.840 7,859 30,065 3.8256 2.391 2.385 2.416 2.379 2.391 12,620 2.3823 0.52%
2015-01-21 0 3.820 3.820 3.880 3.810 3.850 19,000 72,750 3.8289 2.379 2.379 2.416 2.373 2.398 30,511 2.3844 -0.52%
2015-01-20 0 3.840 3.820 3.850 3.830 3.840 2,000 7,670 3.8350 2.391 2.379 2.398 2.385 2.391 3,212 2.3882 0.79%
2015-01-19 0 3.810 3.810 3.880 3.810 3.830 30,302 115,558 3.8135 2.373 2.373 2.416 2.373 2.385 48,660 2.3748 -2.31%
2015-01-16 0 3.900 3.810 3.900 - - 0 0 - 2.429 2.373 2.429 - - 0 - 0.00%
2015-01-15 0 3.900 3.900 3.910 3.860 3.880 55,000 212,700 3.8673 2.429 2.429 2.435 2.404 2.416 88,321 2.4083 0.78%
2015-01-14 0 3.870 3.870 3.910 3.850 3.900 50,000 193,860 3.8772 2.410 2.410 2.435 2.398 2.429 80,291 2.4145 0.00%
2015-01-13 0 3.870 3.840 3.870 3.830 3.930 79,000 305,970 3.8730 2.410 2.391 2.410 2.385 2.447 126,861 2.4119 0.52%
2015-01-12 0 3.850 3.840 3.890 3.840 3.880 16,000 61,610 3.8506 2.398 2.391 2.422 2.391 2.416 25,693 2.3979 0.52%
2015-01-09 0 3.830 3.830 3.850 3.790 3.800 20,000 75,830 3.7915 2.385 2.385 2.398 2.360 2.366 32,117 2.3611 0.00%
2015-01-08 0 3.830 3.830 3.850 3.780 3.880 4,025 15,333 3.8094 2.385 2.385 2.398 2.354 2.416 6,463 2.3723 0.00%
2015-01-07 0 3.830 3.830 3.840 - - 0 0 - 2.385 2.385 2.391 - - 0 - 0.26%
2015-01-06 0 3.820 3.790 3.840 3.810 3.850 23,000 88,160 3.8330 2.379 2.360 2.391 2.373 2.398 36,934 2.3870 0.00%
2015-01-05 0 3.820 3.820 3.850 3.780 3.810 64,000 243,380 3.8028 2.379 2.379 2.398 2.354 2.373 102,773 2.3681 0.00%
2015-01-02 0 3.820 3.790 3.820 3.840 3.840 8,000 30,720 3.8400 2.379 2.360 2.379 2.391 2.391 12,847 2.3913 0.79%
2014-12-31 0 3.790 3.710 3.840 - - 0 0 - 2.360 2.310 2.391 - - 0 - 0.00%
2014-12-30 0 3.790 3.700 3.790 3.690 3.790 21,000 77,780 3.7038 2.360 2.304 2.360 2.298 2.360 33,722 2.3065 -0.26%
2014-12-29 0 3.800 3.700 3.800 3.890 3.890 1,000 3,890 3.8900 2.366 2.304 2.366 2.422 2.422 1,606 2.4224 1.33%
2014-12-24 0 3.750 3.750 3.850 - - 0 0 - 2.335 2.335 2.398 - - 0 - 2.46%
2014-12-23 0 3.660 3.660 3.750 3.660 3.670 5,000 18,340 3.6680 2.279 2.279 2.335 2.279 2.285 8,029 2.2842 -2.40%
2014-12-22 0 3.750 3.680 3.750 - - 0 0 - 2.335 2.292 2.335 - - 0 - 0.00%
2014-12-19 0 3.750 3.710 3.750 - - 0 0 - 2.335 2.310 2.335 - - 0 - 0.00%
2014-12-18 0 3.750 3.700 3.760 3.730 3.770 56,000 209,120 3.7343 2.335 2.304 2.341 2.323 2.348 89,926 2.3255 1.08%
2014-12-17 0 3.710 3.750 3.780 3.700 3.790 101,000 375,560 3.7184 2.310 2.335 2.354 2.304 2.360 162,189 2.3156 -1.07%
2014-12-16 0 3.750 3.680 3.770 - - 0 0 - 2.335 2.292 2.348 - - 0 - 0.00%
2014-12-15 0 3.750 3.700 3.810 3.690 3.750 2,815 10,414 3.6995 2.335 2.304 2.373 2.298 2.335 4,520 2.3038 -0.79%
2014-12-12 0 3.780 3.780 3.810 3.710 3.810 20,000 74,580 3.7290 2.354 2.354 2.373 2.310 2.373 32,117 2.3222 0.00%
2014-12-11 0 3.780 3.790 3.800 3.770 3.800 14,000 52,820 3.7729 2.354 2.360 2.366 2.348 2.366 22,482 2.3495 -0.26%
2014-12-10 0 3.790 3.740 3.790 3.720 3.790 123,000 458,280 3.7259 2.360 2.329 2.360 2.317 2.360 197,517 2.3202 1.88%
2014-12-09 0 3.720 3.720 3.770 3.720 3.790 403,000 1,507,840 3.7415 2.317 2.317 2.348 2.317 2.360 647,149 2.3300 -2.36%
2014-12-08 0 3.810 3.760 3.820 3.760 3.830 70,000 263,360 3.7623 2.373 2.341 2.379 2.341 2.385 112,408 2.3429 -0.26%
2014-12-05 0 3.820 3.760 3.840 3.750 3.840 3,665 13,870 3.7844 2.379 2.341 2.391 2.335 2.391 5,885 2.3567 1.33%
2014-12-04 0 3.770 3.770 3.840 3.750 3.760 7,000 26,270 3.7529 2.348 2.348 2.391 2.335 2.341 11,241 2.3370 -1.82%
2014-12-03 0 3.840 3.770 3.850 3.750 3.840 35,000 131,780 3.7651 2.391 2.348 2.398 2.335 2.391 56,204 2.3447 -0.26%
2014-12-02 0 3.850 3.780 3.850 3.730 3.870 17,000 63,670 3.7453 2.398 2.354 2.398 2.323 2.410 27,299 2.3323 1.85%
2014-12-01 0 3.780 3.780 3.800 3.750 3.830 21,000 78,830 3.7538 2.354 2.354 2.366 2.335 2.385 33,722 2.3376 -0.26%
2014-11-28 0 3.790 3.740 3.800 - - 0 0 - 2.360 2.329 2.366 - - 0 - 0.00%
2014-11-27 0 3.790 3.800 3.820 3.770 3.820 38,000 143,610 3.7792 2.360 2.366 2.379 2.348 2.379 61,022 2.3534 0.80%
2014-11-26 0 3.760 3.760 3.790 3.760 3.790 14,000 52,760 3.7686 2.341 2.341 2.360 2.341 2.360 22,482 2.3468 -1.31%
2014-11-25 0 3.810 3.720 3.820 3.790 3.820 22,000 83,630 3.8014 2.373 2.317 2.379 2.360 2.379 35,328 2.3672 0.53%
2014-11-24 0 3.790 3.730 3.830 3.730 3.790 12,000 44,820 3.7350 2.360 2.323 2.385 2.323 2.360 19,270 2.3259 2.43%
2014-11-21 0 3.700 3.730 3.740 3.670 3.740 35,000 128,640 3.6754 2.304 2.323 2.329 2.285 2.329 56,204 2.2888 1.09%
2014-11-20 0 3.660 3.660 3.700 - - 0 0 - 2.279 2.279 2.304 - - 0 - 0.00%
2014-11-19 0 3.660 3.660 3.720 3.660 3.660 20,000 73,200 3.6600 2.279 2.279 2.317 2.279 2.279 32,117 2.2792 -0.54%
2014-11-18 0 3.680 3.670 3.720 3.660 3.710 50,025 183,790 3.6740 2.292 2.285 2.317 2.279 2.310 80,332 2.2879 -1.87%
2014-11-17 0 3.750 3.720 3.780 3.750 3.760 22,000 82,520 3.7509 2.335 2.317 2.354 2.335 2.341 35,328 2.3358 0.00%
2014-11-14 0 3.750 3.750 3.900 3.670 3.780 44,543 166,802 3.7447 2.335 2.335 2.429 2.285 2.354 71,528 2.3320 0.54%
2014-11-13 0 3.730 3.670 3.780 - - 0 0 - 2.323 2.285 2.354 - - 0 - 0.00%
2014-11-12 0 3.730 3.730 3.790 3.730 3.730 7,659 28,548 3.7274 2.323 2.323 2.360 2.323 2.323 12,299 2.3212 -1.84%
2014-11-11 0 3.800 3.710 3.800 3.700 3.800 24,000 89,700 3.7375 2.366 2.310 2.366 2.304 2.366 38,540 2.3275 2.15%
2014-11-10 0 3.720 3.720 3.750 3.720 3.780 32,000 120,480 3.7650 2.317 2.317 2.335 2.317 2.354 51,387 2.3446 0.00%
2014-11-07 0 3.720 3.680 3.720 3.750 3.750 10,352 38,746 3.7429 2.317 2.292 2.317 2.335 2.335 16,624 2.3308 0.00%
2014-11-06 0 3.720 3.720 3.820 3.690 3.750 52,025 194,581 3.7401 2.317 2.317 2.379 2.298 2.335 83,543 2.3291 1.64%
2014-11-05 0 3.660 3.660 3.690 3.660 3.720 35,960 132,156 3.6751 2.279 2.279 2.298 2.279 2.317 57,746 2.2886 -1.35%
2014-11-04 0 3.710 3.660 3.720 3.680 3.710 28,000 103,540 3.6979 2.310 2.279 2.317 2.292 2.310 44,963 2.3028 1.37%
2014-11-03 0 3.660 3.660 3.680 3.620 3.660 144,000 524,080 3.6394 2.279 2.279 2.292 2.254 2.279 231,239 2.2664 1.67%
2014-10-31 0 3.600 3.600 3.630 - - 0 0 - 2.242 2.242 2.261 - - 0 - 0.28%
2014-10-30 0 3.590 3.590 3.640 3.590 3.590 6,000 21,540 3.5900 2.236 2.236 2.267 2.236 2.236 9,635 2.2356 -1.37%
2014-10-29 0 3.640 3.600 3.640 3.520 3.640 189,000 680,210 3.5990 2.267 2.242 2.267 2.192 2.267 303,502 2.2412 2.82%
2014-10-28 0 3.540 3.490 3.540 - - 0 0 - 2.204 2.173 2.204 - - 0 - 0.00%
2014-10-27 0 3.540 3.500 3.550 3.490 3.540 38,271 134,348 3.5104 2.204 2.180 2.211 2.173 2.204 61,457 2.1861 1.14%
2014-10-24 0 3.500 3.470 3.540 - - 0 0 - 2.180 2.161 2.204 - - 0 - 0.00%
2014-10-23 0 3.500 3.500 3.560 - - 0 0 - 2.180 2.180 2.217 - - 0 - 0.00%
2014-10-22 0 3.500 3.500 3.560 3.470 3.560 74,000 259,600 3.5081 2.180 2.180 2.217 2.161 2.217 118,831 2.1846 0.00%
2014-10-21 0 3.500 3.500 3.540 3.480 3.500 117,000 409,280 3.4981 2.180 2.180 2.204 2.167 2.180 187,882 2.1784 0.00%
2014-10-20 0 3.500 3.490 3.650 3.500 3.500 14,000 49,000 3.5000 2.180 2.173 2.273 2.180 2.180 22,482 2.1796 0.00%
2014-10-17 0 3.500 3.500 3.580 3.500 3.510 37,500 131,295 3.5012 2.180 2.180 2.229 2.180 2.186 60,219 2.1803 -0.85%
2014-10-16 0 3.530 3.500 3.600 - - 0 0 - 2.198 2.180 2.242 - - 0 - 0.00%
2014-10-15 0 3.530 3.510 3.600 - - 8,000 28,160 3.5200 2.198 2.186 2.242 - - 12,847 2.1920 0.00%
2014-10-14 0 3.530 3.530 3.570 3.530 3.600 8,000 28,730 3.5913 2.198 2.198 2.223 2.198 2.242 12,847 2.2364 -1.12%
2014-10-13 0 3.570 3.550 3.590 - - 0 0 - 2.223 2.211 2.236 - - 0 - 0.00%
2014-10-10 0 3.570 3.520 3.600 - - 0 0 - 2.223 2.192 2.242 - - 0 - 0.00%
2014-10-09 0 3.570 3.520 3.600 - - 0 0 - 2.223 2.192 2.242 - - 0 - 0.00%
2014-10-08 0 3.570 3.540 3.570 3.570 3.590 120,530 431,665 3.5814 2.223 2.204 2.223 2.223 2.236 193,551 2.2302 0.28%
2014-10-07 0 3.560 3.530 3.590 - - 0 0 - 2.217 2.198 2.236 - - 0 - 0.00%
2014-10-06 0 3.560 3.530 3.590 3.550 3.560 37,000 131,550 3.5554 2.217 2.198 2.236 2.211 2.217 59,416 2.2141 1.14%
2014-10-03 0 3.520 3.510 3.570 3.500 3.520 182,000 639,180 3.5120 2.192 2.186 2.223 2.180 2.192 292,261 2.1870 -0.28%
2014-09-30 0 3.530 3.530 3.580 3.530 3.650 91,000 325,350 3.5753 2.198 2.198 2.229 2.198 2.273 146,131 2.2264 -1.40%
2014-09-29 0 3.580 3.530 3.580 3.580 3.590 57,000 204,160 3.5818 2.229 2.198 2.229 2.229 2.236 91,532 2.2305 -1.92%
2014-09-26 0 3.650 3.590 3.650 - - 0 0 - 2.273 2.236 2.273 - - 0 - 0.00%
2014-09-25 0 3.650 3.620 3.650 3.620 3.650 41,000 148,470 3.6212 2.273 2.254 2.273 2.254 2.273 65,839 2.2550 0.55%
2014-09-24 0 3.630 3.620 3.630 3.630 3.630 18,000 65,340 3.6300 2.261 2.254 2.261 2.261 2.261 28,905 2.2605 0.28%
2014-09-23 0 3.620 3.620 3.650 3.610 3.620 51,000 184,260 3.6129 2.254 2.254 2.273 2.248 2.254 81,897 2.2499 0.28%
2014-09-22 0 3.610 3.610 3.670 3.610 3.660 21,000 75,860 3.6124 2.248 2.248 2.285 2.248 2.279 33,722 2.2495 -0.82%
2014-09-19 0 3.640 3.610 3.670 3.640 3.640 131,743 479,507 3.6397 2.267 2.248 2.285 2.267 2.267 211,557 2.2666 0.55%
2014-09-18 0 3.620 3.620 3.660 3.610 3.620 17,000 61,470 3.6159 2.254 2.254 2.279 2.248 2.254 27,299 2.2517 -1.63%
2014-09-17 0 3.680 3.630 3.680 3.610 3.700 380,000 1,375,460 3.6196 2.292 2.261 2.292 2.248 2.304 610,215 2.2541 2.22%
2014-09-16 0 3.600 3.580 3.610 3.600 3.600 2,000 7,200 3.6000 2.242 2.229 2.248 2.242 2.242 3,212 2.2418 0.00%
2014-09-15 0 3.600 3.600 3.620 3.600 3.630 56,000 202,700 3.6196 2.242 2.242 2.254 2.242 2.261 89,926 2.2541 -0.83%
2014-09-12 0 3.630 3.620 3.630 3.600 3.630 770,000 2,787,530 3.6202 2.261 2.254 2.261 2.242 2.261 1,236,489 2.2544 0.55%
2014-09-11 0 3.610 3.610 3.620 3.600 3.620 67,000 241,750 3.6082 2.248 2.248 2.254 2.242 2.254 107,591 2.2469 0.00%
2014-09-10 0 3.610 3.570 3.610 - - 0 0 - 2.248 2.223 2.248 - - 0 - -0.82%
2014-09-08 0 3.640 3.610 3.660 3.600 3.670 97,000 350,950 3.6180 2.267 2.248 2.279 2.242 2.285 155,765 2.2531 1.11%
2014-09-05 0 3.600 3.560 3.630 - - 0 0 - 2.242 2.217 2.261 - - 0 - 0.00%
2014-09-04 0 3.600 3.590 3.650 3.600 3.640 40,000 144,800 3.6200 2.242 2.236 2.273 2.242 2.267 64,233 2.2543 -1.10%
2014-09-03 0 3.720 3.680 3.720 3.680 3.720 82,000 304,550 3.7140 2.267 2.242 2.267 2.242 2.267 134,572 2.2631 1.09%
2014-09-02 0 3.680 3.660 3.690 3.680 3.720 32,000 118,120 3.6913 2.242 2.230 2.248 2.242 2.267 52,516 2.2492 0.55%
2014-09-01 0 3.660 3.640 3.700 - - 50,000 182,000 3.6400 2.230 2.218 2.255 - - 82,056 2.2180 0.00%
2014-08-29 0 3.660 3.640 3.720 - - 0 0 - 2.230 2.218 2.267 - - 0 - 0.00%
2014-08-28 0 3.660 3.640 3.680 3.660 3.670 20,000 73,300 3.6650 2.230 2.218 2.242 2.230 2.236 32,822 2.2332 0.00%
2014-08-27 0 3.660 3.650 3.680 3.660 3.680 48,000 176,240 3.6717 2.230 2.224 2.242 2.230 2.242 78,774 2.2373 0.27%
2014-08-26 0 3.650 3.640 3.680 - - 0 0 - 2.224 2.218 2.242 - - 0 - 0.00%
2014-08-25 0 3.650 3.650 3.680 3.640 3.650 180,000 655,400 3.6411 2.224 2.224 2.242 2.218 2.224 295,402 2.2187 -0.27%
2014-08-22 0 3.660 3.650 3.720 3.660 3.750 219,000 807,760 3.6884 2.230 2.224 2.267 2.230 2.285 359,406 2.2475 -1.08%
2014-08-21 0 3.700 3.700 3.750 3.700 3.700 16,100 59,565 3.6997 2.255 2.255 2.285 2.255 2.255 26,422 2.2544 -0.27%
2014-08-20 0 3.710 3.690 3.770 3.690 3.710 10,000 37,000 3.7000 2.261 2.248 2.297 2.248 2.261 16,411 2.2546 -0.54%
2014-08-19 0 3.730 3.730 3.750 3.700 3.800 309,000 1,158,620 3.7496 2.273 2.273 2.285 2.255 2.315 507,107 2.2848 1.36%
2014-08-18 0 3.680 3.670 3.720 3.650 3.680 30,000 110,100 3.6700 2.242 2.236 2.267 2.224 2.242 49,234 2.2363 -1.08%
2014-08-15 0 3.720 3.670 3.740 3.720 3.720 31,000 115,320 3.7200 2.267 2.236 2.279 2.267 2.267 50,875 2.2667 0.00%
2014-08-14 0 3.720 3.710 3.720 3.700 3.740 190,000 706,020 3.7159 2.267 2.261 2.267 2.255 2.279 311,813 2.2642 1.09%
2014-08-13 0 3.680 3.650 3.700 3.670 3.680 71,000 261,080 3.6772 2.242 2.224 2.255 2.236 2.242 116,520 2.2407 0.00%
2014-08-12 0 3.680 3.630 3.680 3.610 3.680 30,000 109,200 3.6400 2.242 2.212 2.242 2.200 2.242 49,234 2.2180 0.82%
2014-08-11 0 3.650 3.620 3.650 3.700 3.700 20,000 74,000 3.7000 2.224 2.206 2.224 2.255 2.255 32,822 2.2546 -0.54%
2014-08-08 0 3.670 3.600 3.700 3.650 3.680 145,000 532,200 3.6703 2.236 2.194 2.255 2.224 2.242 237,963 2.2365 1.38%
2014-08-07 0 3.620 3.620 3.650 3.620 3.620 100,000 362,000 3.6200 2.206 2.206 2.224 2.206 2.206 164,112 2.2058 0.56%
2014-08-06 0 3.600 3.600 3.650 3.590 3.590 6,000 21,540 3.5900 2.194 2.194 2.224 2.188 2.188 9,847 2.1875 -1.10%
2014-08-05 0 3.640 3.620 3.640 3.620 3.650 65,000 236,480 3.6382 2.218 2.206 2.218 2.206 2.224 106,673 2.2169 1.11%
2014-08-04 0 3.600 3.600 3.650 3.580 3.600 14,000 50,200 3.5857 2.194 2.194 2.224 2.181 2.194 22,976 2.1849 -0.28%
2014-08-01 0 3.610 3.590 3.640 3.610 3.630 91,000 328,830 3.6135 2.200 2.188 2.218 2.200 2.212 149,342 2.2019 -0.55%
2014-07-31 0 3.630 3.630 3.660 3.600 3.650 34,242 123,726 3.6133 2.212 2.212 2.230 2.194 2.224 56,195 2.2017 0.00%
2014-07-30 0 3.630 3.620 3.650 3.600 3.650 161,000 584,530 3.6306 2.212 2.206 2.224 2.194 2.224 264,221 2.2123 0.28%
2014-07-29 0 3.620 3.600 3.640 - - 0 0 - 2.206 2.194 2.218 - - 0 - 0.00%
2014-07-28 0 3.620 3.620 3.670 3.600 3.620 67,000 242,020 3.6122 2.206 2.206 2.236 2.194 2.206 109,955 2.2011 0.56%
2014-07-25 0 3.600 3.550 3.600 3.600 3.700 46,000 166,000 3.6087 2.194 2.163 2.194 2.194 2.255 75,492 2.1989 2.27%
2014-07-24 0 3.520 3.510 3.600 - - 0 0 - 2.145 2.139 2.194 - - 0 - 0.00%
2014-07-23 0 3.520 3.520 3.640 3.510 3.510 36,000 126,360 3.5100 2.145 2.145 2.218 2.139 2.139 59,080 2.1388 0.57%
2014-07-22 0 3.500 3.490 3.630 - - 0 0 - 2.133 2.127 2.212 - - 0 - 0.00%
2014-07-21 0 3.500 3.500 3.610 3.500 3.500 23,041 80,641 3.4999 2.133 2.133 2.200 2.133 2.133 37,813 2.1326 0.00%
2014-07-18 0 3.500 3.490 3.530 3.500 3.530 23,000 80,890 3.5170 2.133 2.127 2.151 2.133 2.151 37,746 2.1430 -0.85%
2014-07-17 0 3.530 3.500 3.590 3.490 3.530 52,000 183,380 3.5265 2.151 2.133 2.188 2.127 2.151 85,338 2.1489 0.57%
2014-07-16 0 3.510 3.490 3.600 - - 0 0 - 2.139 2.127 2.194 - - 0 - 0.00%
2014-07-15 0 3.510 3.490 3.700 3.480 3.510 43,000 150,300 3.4953 2.139 2.127 2.255 2.120 2.139 70,568 2.1299 0.86%
2014-07-14 0 3.480 3.480 3.540 3.470 3.500 186,000 648,350 3.4858 2.120 2.120 2.157 2.114 2.133 305,249 2.1240 -0.29%
2014-07-11 0 3.490 3.490 3.550 3.490 3.490 31,300 109,502 3.4985 2.127 2.127 2.163 2.127 2.127 51,367 2.1318 -0.57%
2014-07-10 0 3.510 3.480 3.510 3.510 3.510 30,000 105,300 3.5100 2.139 2.120 2.139 2.139 2.139 49,234 2.1388 -0.28%
2014-07-09 0 3.520 3.490 3.520 3.480 3.590 54,000 188,980 3.4996 2.145 2.127 2.145 2.120 2.188 88,621 2.1325 0.00%
2014-07-08 0 3.520 3.520 3.600 3.500 3.520 31,327 109,924 3.5089 2.145 2.145 2.194 2.133 2.145 51,411 2.1381 0.57%
2014-07-07 0 3.500 3.490 3.550 - - 0 0 - 2.133 2.127 2.163 - - 0 - 0.00%
2014-07-04 0 3.500 3.500 3.530 3.450 3.600 114,000 394,320 3.4589 2.133 2.133 2.151 2.102 2.194 187,088 2.1077 0.00%
2014-07-03 0 3.500 3.470 3.690 3.500 3.500 35,000 122,500 3.5000 2.133 2.114 2.248 2.133 2.133 57,439 2.1327 0.86%
2014-07-02 0 3.470 3.460 3.520 3.450 3.480 200,000 693,240 3.4662 2.114 2.108 2.145 2.102 2.120 328,225 2.1121 -1.42%
2014-06-30 0 3.520 3.470 3.640 3.460 3.520 8,025 28,065 3.4972 2.145 2.114 2.218 2.108 2.145 13,170 2.1310 -1.68%
2014-06-27 0 3.580 3.470 3.580 3.580 3.650 6,732 24,123 3.5833 2.181 2.114 2.181 2.181 2.224 11,048 2.1835 0.56%
2014-06-26 0 3.560 3.520 3.560 3.560 3.580 15,000 53,540 3.5693 2.169 2.145 2.169 2.169 2.181 24,617 2.1749 1.14%
2014-06-25 0 3.520 3.460 3.580 - - 0 0 - 2.145 2.108 2.181 - - 0 - 0.00%
2014-06-24 0 3.520 3.470 3.560 - - 0 0 - 2.145 2.114 2.169 - - 0 - 0.00%
2014-06-23 0 3.520 3.470 3.520 - - 0 0 - 2.145 2.114 2.145 - - 0 - 0.00%
2014-06-20 0 3.520 3.470 3.520 3.520 3.530 20,000 70,500 3.5250 2.145 2.114 2.145 2.145 2.151 32,822 2.1479 0.86%
2014-06-19 0 3.490 3.470 3.550 - - 0 0 - 2.127 2.114 2.163 - - 0 - 0.00%
2014-06-18 0 3.490 3.490 3.590 - - 0 0 - 2.127 2.127 2.188 - - 0 - 0.00%
2014-06-17 0 3.490 3.470 3.690 - - 0 0 - 2.127 2.114 2.248 - - 0 - 0.00%
2014-06-16 0 3.490 3.490 3.690 - - 0 0 - 2.127 2.127 2.248 - - 0 - 0.29%
2014-06-13 0 3.480 3.480 3.550 - - 0 0 - 2.120 2.120 2.163 - - 0 - 0.00%
2014-06-12 0 3.480 3.480 3.550 - - 0 0 - 2.120 2.120 2.163 - - 0 - 0.00%
2014-06-11 0 3.480 3.480 3.680 - - 0 0 - 2.120 2.120 2.242 - - 0 - 0.00%
2014-06-10 0 3.480 3.480 3.700 3.480 3.480 3,800 13,192 3.4716 2.120 2.120 2.255 2.120 2.120 6,236 2.1154 -0.57%
2014-06-09 0 3.500 3.500 3.700 3.500 3.500 30,000 105,000 3.5000 2.133 2.133 2.255 2.133 2.133 49,234 2.1327 0.57%
2014-06-06 0 3.480 3.460 3.640 3.460 3.480 83,000 288,180 3.4720 2.120 2.108 2.218 2.108 2.120 136,213 2.1157 0.29%
2014-06-05 0 3.470 3.470 3.560 3.470 3.470 30,000 104,100 3.4700 2.114 2.114 2.169 2.114 2.114 49,234 2.1144 -0.29%
2014-06-04 0 3.480 3.480 3.530 3.480 3.490 60,000 209,000 3.4833 2.120 2.120 2.151 2.120 2.127 98,467 2.1225 -0.57%
2014-06-03 0 3.500 3.500 3.610 3.490 3.500 29,000 101,360 3.4952 2.133 2.133 2.200 2.127 2.133 47,593 2.1297 0.57%
2014-05-30 0 3.480 3.480 3.550 3.480 3.480 4,630 16,080 3.4730 2.120 2.120 2.163 2.120 2.120 7,598 2.1162 -2.52%
2014-05-29 0 3.570 3.470 3.570 - - 0 0 - 2.175 2.114 2.175 - - 0 - -0.28%
2014-05-28 0 3.580 3.480 3.580 3.480 3.590 52,000 182,500 3.5096 2.181 2.120 2.181 2.120 2.188 85,338 2.1385 -0.83%
2014-05-27 0 3.610 3.510 3.610 3.500 3.610 121,000 423,690 3.5016 2.200 2.139 2.200 2.133 2.200 198,576 2.1336 3.44%
2014-05-26 0 3.530 3.510 3.640 - - 0 0 - 2.127 2.115 2.193 - - 0 - 0.00%
2014-05-23 0 3.530 3.510 3.610 3.530 3.540 50,000 176,600 3.5320 2.127 2.115 2.175 2.127 2.133 82,997 2.1278 0.28%
2014-05-22 0 3.520 3.520 3.550 3.510 3.580 38,000 134,130 3.5297 2.121 2.121 2.139 2.115 2.157 63,077 2.1264 -0.56%
2014-05-21 0 3.540 3.540 3.570 - - 0 0 - 2.133 2.133 2.151 - - 0 - 0.57%
2014-05-20 0 3.520 3.520 3.600 3.510 3.520 42,000 147,550 3.5131 2.121 2.121 2.169 2.115 2.121 69,717 2.1164 -0.85%
2014-05-19 0 3.550 3.520 3.600 3.550 3.550 12,000 42,600 3.5500 2.139 2.121 2.169 2.139 2.139 19,919 2.1386 0.00%
2014-05-16 0 3.550 3.520 3.650 3.550 3.550 16,000 56,800 3.5500 2.139 2.121 2.199 2.139 2.139 26,559 2.1386 -0.84%
2014-05-15 0 3.580 3.550 3.700 - - 0 0 - 2.157 2.139 2.229 - - 0 - 0.00%
2014-05-14 0 3.580 3.560 3.580 3.560 3.580 53,000 188,960 3.5653 2.157 2.145 2.157 2.145 2.157 87,976 2.1478 0.00%
2014-05-13 0 3.580 3.540 3.580 - - 0 0 - 2.157 2.133 2.157 - - 0 - 0.00%
2014-05-12 0 3.580 3.540 3.580 3.580 3.580 7,000 25,060 3.5800 2.157 2.133 2.157 2.157 2.157 11,620 2.1567 -0.28%
2014-05-09 0 3.590 3.530 3.590 3.600 3.600 10,000 36,000 3.6000 2.163 2.127 2.163 2.169 2.169 16,599 2.1688 0.56%
2014-05-08 0 3.570 3.540 3.600 3.570 3.590 48,000 171,660 3.5763 2.151 2.133 2.169 2.151 2.163 79,677 2.1545 -1.92%
2014-05-07 0 3.640 3.570 3.640 3.630 3.650 94,000 342,220 3.6406 2.193 2.151 2.193 2.187 2.199 156,034 2.1932 -0.27%
2014-05-05 0 3.650 3.560 3.680 3.650 3.650 6,000 21,900 3.6500 2.199 2.145 2.217 2.199 2.199 9,960 2.1989 0.83%
2014-05-02 0 3.620 3.560 3.620 - - 0 0 - 2.181 2.145 2.181 - - 0 - 0.00%
2014-04-30 0 3.620 3.540 3.620 - - 0 0 - 2.181 2.133 2.181 - - 0 - 0.00%
2014-04-29 0 3.620 3.510 3.620 3.620 3.620 10,000 36,200 3.6200 2.181 2.115 2.181 2.181 2.181 16,599 2.1808 0.00%
2014-04-28 0 3.620 3.540 3.620 3.540 3.760 61,000 220,720 3.6184 2.181 2.133 2.181 2.133 2.265 101,256 2.1798 1.69%
2014-04-25 0 3.560 3.560 3.600 - - 0 0 - 2.145 2.145 2.169 - - 0 - 0.00%
2014-04-24 0 3.560 3.560 3.600 3.540 3.600 53,000 189,480 3.5751 2.145 2.145 2.169 2.133 2.169 87,976 2.1538 0.00%
2014-04-23 0 3.560 3.560 3.620 3.560 3.560 1,400 4,968 3.5486 2.145 2.145 2.181 2.145 2.145 2,324 2.1378 -1.66%
2014-04-22 0 3.620 3.570 3.630 3.620 3.620 80,000 289,600 3.6200 2.181 2.151 2.187 2.181 2.181 132,795 2.1808 -0.28%
2014-04-17 0 3.630 3.570 3.680 3.630 3.630 5,000 18,150 3.6300 2.187 2.151 2.217 2.187 2.187 8,300 2.1868 0.83%
2014-04-16 0 3.600 3.550 3.640 3.600 3.600 4,000 14,400 3.6000 2.169 2.139 2.193 2.169 2.169 6,640 2.1688 0.00%
2014-04-15 0 3.600 3.570 3.600 3.620 3.640 44,000 159,680 3.6291 2.169 2.151 2.169 2.181 2.193 73,037 2.1863 0.00%
2014-04-14 0 3.600 3.540 3.670 3.600 3.600 20,000 72,000 3.6000 2.169 2.133 2.211 2.169 2.169 33,199 2.1688 -0.28%
2014-04-11 0 3.610 3.590 3.610 3.580 3.620 33,000 119,200 3.6121 2.175 2.163 2.175 2.157 2.181 54,778 2.1761 -0.28%
2014-04-10 0 3.620 3.610 3.620 3.510 3.620 399,000 1,441,830 3.6136 2.181 2.175 2.181 2.115 2.181 662,313 2.1770 0.00%
2014-04-09 0 3.620 3.610 3.700 3.600 3.620 7,000 25,300 3.6143 2.181 2.175 2.229 2.169 2.181 11,620 2.1774 -0.55%
2014-04-08 0 3.640 3.600 3.650 3.640 3.640 10,000 36,400 3.6400 2.193 2.169 2.199 2.193 2.193 16,599 2.1929 0.83%
2014-04-07 0 3.610 3.570 3.610 3.630 3.630 5,000 18,150 3.6300 2.175 2.151 2.175 2.187 2.187 8,300 2.1868 0.28%
2014-04-04 0 3.600 3.550 3.630 3.600 3.610 54,000 194,520 3.6022 2.169 2.139 2.187 2.169 2.175 89,636 2.1701 -0.55%
2014-04-03 0 3.620 3.610 3.640 3.600 3.630 79,825 288,619 3.6156 2.181 2.175 2.193 2.169 2.187 132,504 2.1782 -0.82%
2014-04-02 0 3.650 3.650 3.680 3.610 3.700 80,000 291,350 3.6419 2.199 2.199 2.217 2.175 2.229 132,795 2.1940 0.27%
2014-04-01 0 3.640 3.620 3.640 3.610 3.680 40,000 145,200 3.6300 2.193 2.181 2.193 2.175 2.217 66,397 2.1868 0.00%
2014-03-31 0 3.640 3.640 3.690 3.630 3.680 94,000 343,800 3.6574 2.193 2.193 2.223 2.187 2.217 156,034 2.2034 -0.27%
2014-03-28 0 3.650 3.650 3.660 - - 0 0 - 2.199 2.199 2.205 - - 0 - 0.27%
2014-03-27 0 3.640 3.630 3.640 3.600 3.680 115,176 418,382 3.6325 2.193 2.187 2.193 2.169 2.217 191,184 2.1884 0.55%
2014-03-26 0 3.620 3.550 3.640 3.620 3.690 46,000 167,900 3.6500 2.181 2.139 2.193 2.181 2.223 76,357 2.1989 -2.16%
2014-03-25 0 3.700 3.700 3.810 3.700 3.720 24,822 92,104 3.7106 2.229 2.229 2.295 2.229 2.241 41,203 2.2354 0.54%
2014-03-24 0 3.680 3.680 3.760 3.680 3.680 18,509 68,077 3.6780 2.217 2.217 2.265 2.217 2.217 30,724 2.2158 0.00%
2014-03-21 0 3.680 3.680 3.780 3.660 3.660 1,732 6,302 3.6386 2.217 2.217 2.277 2.205 2.205 2,875 2.1920 0.00%
2014-03-20 0 3.680 3.660 3.720 - - 0 0 - 2.217 2.205 2.241 - - 0 - 0.00%
2014-03-19 0 3.680 3.680 3.750 3.680 3.680 20,000 73,600 3.6800 2.217 2.217 2.259 2.217 2.217 33,199 2.2170 -0.81%
2014-03-18 0 3.710 3.700 3.730 - - 0 0 - 2.235 2.229 2.247 - - 0 - 0.00%
2014-03-17 0 3.710 3.700 3.800 - - 0 0 - 2.235 2.229 2.289 - - 0 - 0.00%
2014-03-14 0 3.710 3.700 3.750 - - 0 0 - 2.235 2.229 2.259 - - 0 - 0.00%
2014-03-13 0 3.710 3.700 3.790 3.710 3.730 50,000 185,900 3.7180 2.235 2.229 2.283 2.235 2.247 82,997 2.2399 -0.27%
2014-03-12 0 3.720 3.710 3.800 3.720 3.720 4,000 14,880 3.7200 2.241 2.235 2.289 2.241 2.241 6,640 2.2411 -0.80%
2014-03-11 0 3.750 3.750 3.780 3.750 3.750 5,000 18,750 3.7500 2.259 2.259 2.277 2.259 2.259 8,300 2.2591 0.81%
2014-03-10 0 3.720 3.710 3.720 3.720 3.810 20,000 75,190 3.7595 2.241 2.235 2.241 2.241 2.295 33,199 2.2649 0.00%
2014-03-07 0 3.720 3.720 3.800 3.720 3.740 10,000 37,320 3.7320 2.241 2.241 2.289 2.241 2.253 16,599 2.2483 -1.33%
2014-03-06 0 3.770 3.760 3.780 3.770 3.770 1,000 3,770 3.7700 2.271 2.265 2.277 2.271 2.271 1,660 2.2712 0.00%
2014-03-05 0 3.770 3.770 3.800 - - 0 0 - 2.271 2.271 2.289 - - 0 - 0.27%
2014-03-04 0 3.760 3.760 3.780 3.760 3.760 1,332 4,991 3.7470 2.265 2.265 2.277 2.265 2.265 2,211 2.2573 -0.53%
2014-03-03 0 3.780 3.760 3.780 3.800 3.870 26,000 100,340 3.8592 2.277 2.265 2.277 2.289 2.331 43,158 2.3249 0.27%
2014-02-28 0 3.770 3.770 3.800 - - 0 0 - 2.271 2.271 2.289 - - 0 - 0.00%
2014-02-27 0 3.770 3.760 3.820 3.750 3.770 25,732 96,703 3.7581 2.271 2.265 2.301 2.259 2.271 42,713 2.2640 0.27%
2014-02-26 0 3.760 3.750 3.850 - - 0 0 - 2.265 2.259 2.319 - - 0 - 0.00%
2014-02-25 0 3.760 3.740 3.800 - - 0 0 - 2.265 2.253 2.289 - - 0 - 0.00%
2014-02-24 0 3.760 3.750 3.770 - - 0 0 - 2.265 2.259 2.271 - - 0 - -0.27%
2014-02-21 0 3.770 3.750 3.810 3.770 3.770 10,000 37,700 3.7700 2.271 2.259 2.295 2.271 2.271 16,599 2.2712 0.27%
2014-02-20 0 3.760 3.760 3.810 3.760 3.770 10,000 37,630 3.7630 2.265 2.265 2.295 2.265 2.271 16,599 2.2670 -1.57%
2014-02-19 0 3.820 3.770 3.830 3.820 3.840 30,000 114,800 3.8267 2.301 2.271 2.307 2.301 2.313 49,798 2.3053 1.87%
2014-02-18 0 3.750 3.740 3.840 3.750 3.800 60,000 226,000 3.7667 2.259 2.253 2.313 2.259 2.289 99,596 2.2692 -2.09%
2014-02-17 0 3.830 3.760 3.840 3.800 3.840 103,990 397,052 3.8182 2.307 2.265 2.313 2.289 2.313 172,616 2.3002 1.32%
2014-02-14 0 3.780 3.780 3.790 3.750 3.750 28,000 105,000 3.7500 2.277 2.277 2.283 2.259 2.259 46,478 2.2591 0.80%
2014-02-13 0 3.750 3.740 3.750 3.750 3.750 51,000 191,250 3.7500 2.259 2.253 2.259 2.259 2.259 84,657 2.2591 0.00%
2014-02-12 0 3.750 3.740 3.750 3.740 3.750 281,082 1,053,701 3.7487 2.259 2.253 2.259 2.253 2.259 466,577 2.2584 0.00%
2014-02-11 0 3.750 3.750 3.780 3.750 3.760 207,318 778,686 3.7560 2.259 2.259 2.277 2.259 2.265 344,134 2.2627 -1.32%
2014-02-10 0 3.800 3.790 3.820 3.800 3.810 70,000 266,300 3.8043 2.289 2.283 2.301 2.289 2.295 116,195 2.2918 -0.26%
2014-02-07 0 3.810 3.810 3.820 3.800 3.830 287,000 1,095,190 3.8160 2.295 2.295 2.301 2.289 2.307 476,401 2.2989 -1.80%
2014-02-06 0 3.880 3.820 3.890 3.820 3.900 181,000 698,780 3.8607 2.337 2.301 2.343 2.301 2.349 300,448 2.3258 -0.26%
2014-02-05 0 3.890 3.820 3.890 3.890 3.890 5,000 19,450 3.8900 2.343 2.301 2.343 2.343 2.343 8,300 2.3435 0.00%
2014-02-04 0 3.890 3.880 3.910 3.820 3.900 144,000 558,660 3.8796 2.343 2.337 2.356 2.301 2.349 239,030 2.3372 1.30%
2014-01-30 0 3.840 3.780 3.850 - - 0 0 - 2.313 2.277 2.319 - - 0 - 0.00%
2014-01-29 0 3.840 3.820 3.870 3.840 3.840 6,000 23,040 3.8400 2.313 2.301 2.331 2.313 2.313 9,960 2.3133 0.00%
2014-01-28 0 3.840 3.810 3.840 - - 0 0 - 2.313 2.295 2.313 - - 0 - -0.26%
2014-01-27 0 3.850 3.810 3.850 3.840 3.870 59,000 227,700 3.8593 2.319 2.295 2.319 2.313 2.331 97,936 2.3250 -0.77%
2014-01-24 0 3.880 3.810 3.900 - - 0 0 - 2.337 2.295 2.349 - - 0 - 0.00%
2014-01-23 0 3.880 3.830 3.880 3.890 3.890 10,000 38,900 3.8900 2.337 2.307 2.337 2.343 2.343 16,599 2.3435 -0.26%
2014-01-22 0 3.890 3.830 3.890 - - 0 0 - 2.343 2.307 2.343 - - 0 - -0.26%
2014-01-21 0 3.900 3.840 3.900 3.900 3.900 30,000 117,000 3.9000 2.349 2.313 2.349 2.349 2.349 49,798 2.3495 0.26%
2014-01-20 0 3.890 3.750 3.890 3.890 3.890 26,000 101,140 3.8900 2.343 2.259 2.343 2.343 2.343 43,158 2.3435 0.26%
2014-01-17 0 3.880 3.810 3.880 3.880 3.890 17,000 65,620 3.8600 2.337 2.295 2.337 2.337 2.343 28,219 2.3254 0.00%
2014-01-16 0 3.880 3.810 3.880 3.900 3.900 20,000 78,000 3.9000 2.337 2.295 2.337 2.349 2.349 33,199 2.3495 1.84%
2014-01-15 0 3.810 3.760 3.860 - - 0 0 - 2.295 2.265 2.325 - - 0 - 0.00%
2014-01-14 0 3.810 3.810 3.860 3.810 3.820 61,000 232,610 3.8133 2.295 2.295 2.325 2.295 2.301 101,256 2.2972 0.00%
2014-01-13 0 3.810 3.810 3.870 3.810 3.810 30,000 114,300 3.8100 2.295 2.295 2.331 2.295 2.295 49,798 2.2953 0.00%
2014-01-10 0 3.810 3.810 3.850 3.800 3.800 58,000 220,400 3.8000 2.295 2.295 2.319 2.289 2.289 96,276 2.2893 0.00%
2014-01-09 0 3.810 3.810 3.880 3.810 3.820 35,000 133,610 3.8174 2.295 2.295 2.337 2.295 2.301 58,098 2.2997 -0.52%
2014-01-08 0 3.830 3.810 3.870 - - 0 0 - 2.307 2.295 2.331 - - 0 - 0.00%
2014-01-07 0 3.830 3.820 3.870 - - 0 0 - 2.307 2.301 2.331 - - 0 - 0.00%
2014-01-06 0 3.830 3.820 3.840 3.830 3.840 18,000 68,990 3.8328 2.307 2.301 2.313 2.307 2.313 29,879 2.3090 0.26%
2014-01-03 0 3.820 3.820 3.850 3.820 3.830 46,000 175,920 3.8243 2.301 2.301 2.319 2.301 2.307 76,357 2.3039 -1.29%
2014-01-02 0 3.870 3.820 3.870 3.900 3.900 6,000 23,400 3.9000 2.331 2.301 2.331 2.349 2.349 9,960 2.3495 1.31%
2013-12-31 0 3.820 3.810 3.900 3.820 3.820 20,000 76,400 3.8200 2.301 2.295 2.349 2.301 2.301 33,199 2.3013 0.00%
2013-12-30 0 3.820 3.820 3.870 3.820 3.820 23,000 87,860 3.8200 2.301 2.301 2.331 2.301 2.301 38,178 2.3013 0.26%
2013-12-27 0 3.810 3.810 3.860 - - 0 0 - 2.295 2.295 2.325 - - 0 - 0.00%
2013-12-24 0 3.810 3.810 3.850 3.800 3.860 15,417 58,693 3.8070 2.295 2.295 2.319 2.289 2.325 25,591 2.2935 0.26%
2013-12-23 0 3.800 3.800 3.860 3.800 3.800 2,117 8,038 3.7969 2.289 2.289 2.325 2.289 2.289 3,514 2.2874 0.00%
2013-12-20 0 3.800 3.780 3.800 3.800 3.800 140,000 532,000 3.8000 2.289 2.277 2.289 2.289 2.289 232,390 2.2893 -0.78%
2013-12-19 0 3.830 3.810 3.830 3.830 3.840 74,000 283,620 3.8327 2.307 2.295 2.307 2.307 2.313 122,835 2.3090 -0.52%
2013-12-18 0 3.850 3.810 3.870 3.840 3.850 56,000 215,430 3.8470 2.319 2.295 2.331 2.313 2.319 92,956 2.3175 0.26%
2013-12-17 0 3.840 3.790 3.840 3.840 3.840 13,000 49,920 3.8400 2.313 2.283 2.313 2.313 2.313 21,579 2.3133 1.59%
2013-12-16 0 3.780 3.780 3.840 3.780 3.900 47,000 178,740 3.8030 2.277 2.277 2.313 2.277 2.349 78,017 2.2910 0.53%
2013-12-13 0 3.760 3.750 3.830 - - 0 0 - 2.265 2.259 2.307 - - 0 - 0.00%
2013-12-12 0 3.760 3.760 3.800 3.760 3.800 28,000 105,840 3.7800 2.265 2.265 2.289 2.265 2.289 46,478 2.2772 -1.05%
2013-12-11 0 3.800 3.800 3.880 3.800 3.810 30,000 114,200 3.8067 2.289 2.289 2.337 2.289 2.295 49,798 2.2933 -1.30%
2013-12-10 0 3.850 3.850 3.870 3.850 3.850 2,117 8,144 3.8470 2.319 2.319 2.331 2.319 2.319 3,514 2.3175 0.00%
2013-12-09 0 3.850 3.850 3.890 3.850 3.850 11,000 42,350 3.8500 2.319 2.319 2.343 2.319 2.319 18,259 2.3194 -0.26%
2013-12-06 0 3.860 3.860 3.940 - - 0 0 - 2.325 2.325 2.374 - - 0 - 0.26%
2013-12-05 0 3.850 3.850 3.900 3.850 3.850 3,000 11,550 3.8500 2.319 2.319 2.349 2.319 2.319 4,980 2.3194 -0.26%
2013-12-04 0 3.860 3.860 3.890 3.850 3.850 20,000 77,000 3.8500 2.325 2.325 2.343 2.319 2.319 33,199 2.3194 0.26%
2013-12-03 0 3.850 3.850 3.900 - - 0 0 - 2.319 2.319 2.349 - - 0 - 1.05%
2013-12-02 0 3.810 3.810 3.890 3.800 3.800 16,900 64,175 3.7973 2.295 2.295 2.343 2.289 2.289 28,053 2.2876 -2.06%
2013-11-29 0 3.890 3.800 3.940 - - 0 0 - 2.343 2.289 2.374 - - 0 - 0.00%
2013-11-28 0 3.890 3.800 3.890 3.870 3.890 40,000 155,540 3.8885 2.343 2.289 2.343 2.331 2.343 66,397 2.3426 1.57%
2013-11-27 0 3.830 3.830 3.860 3.800 3.800 7,704 29,247 3.7963 2.307 2.307 2.325 2.289 2.289 12,788 2.2870 -0.52%
2013-11-26 0 3.850 3.830 3.880 3.830 3.850 38,000 146,060 3.8437 2.319 2.307 2.337 2.307 2.319 63,077 2.3156 -0.26%
2013-11-25 0 3.860 3.800 3.860 3.860 3.860 10,000 38,600 3.8600 2.325 2.289 2.325 2.325 2.325 16,599 2.3254 0.78%
2013-11-22 0 3.830 3.800 3.830 3.830 3.830 39,000 149,370 3.8300 2.307 2.289 2.307 2.307 2.307 64,737 2.3073 0.00%
2013-11-21 0 3.830 3.830 3.850 3.830 3.840 13,000 49,910 3.8392 2.307 2.307 2.319 2.307 2.313 21,579 2.3129 -0.26%
2013-11-20 0 3.840 3.780 3.850 - - 0 0 - 2.313 2.277 2.319 - - 0 - 0.00%
2013-11-19 0 3.840 3.750 3.840 3.750 3.840 60,000 226,270 3.7712 2.313 2.259 2.313 2.259 2.313 99,596 2.2719 0.52%
2013-11-18 0 3.820 3.780 3.840 3.820 3.820 20,000 76,400 3.8200 2.301 2.277 2.313 2.301 2.301 33,199 2.3013 1.33%
2013-11-15 0 3.770 3.770 3.850 3.750 3.750 10,000 37,500 3.7500 2.271 2.271 2.319 2.259 2.259 16,599 2.2591 -0.79%
2013-11-14 0 3.800 3.730 3.850 - - 0 0 - 2.289 2.247 2.319 - - 0 - 0.00%
2013-11-13 0 3.800 3.720 3.900 - - 0 0 - 2.289 2.241 2.349 - - 0 - 0.00%
2013-11-12 0 3.800 3.740 3.900 - - 0 0 - 2.289 2.253 2.349 - - 0 - 0.00%
2013-11-11 0 3.800 3.750 3.860 3.800 3.820 68,000 258,420 3.8003 2.289 2.259 2.325 2.289 2.301 112,875 2.2894 0.00%
2013-11-08 0 3.800 3.800 3.880 3.800 3.800 19,900 75,584 3.7982 2.289 2.289 2.337 2.289 2.289 33,033 2.2882 0.00%
2013-11-07 0 3.800 3.760 3.800 3.800 3.800 11,345 43,076 3.7969 2.289 2.265 2.289 2.289 2.289 18,832 2.2874 0.00%
2013-11-06 0 3.800 3.740 3.840 3.800 3.800 10,000 38,000 3.8000 2.289 2.253 2.313 2.289 2.289 16,599 2.2893 0.00%
2013-11-05 0 3.800 3.770 3.800 3.800 3.800 18,000 68,400 3.8000 2.289 2.271 2.289 2.289 2.289 29,879 2.2893 0.00%
2013-11-04 0 3.800 3.750 3.850 3.800 3.800 11,000 41,800 3.8000 2.289 2.259 2.319 2.289 2.289 18,259 2.2893 0.00%
2013-11-01 0 3.800 3.760 3.800 3.800 3.800 14,000 53,200 3.8000 2.289 2.265 2.289 2.289 2.289 23,239 2.2893 0.00%
2013-10-31 0 3.800 3.750 3.800 3.800 3.800 30,000 114,000 3.8000 2.289 2.259 2.289 2.289 2.289 49,798 2.2893 0.00%
2013-10-30 0 3.800 3.800 3.850 3.800 3.800 10,000 38,000 3.8000 2.289 2.289 2.319 2.289 2.289 16,599 2.2893 0.26%
2013-10-29 0 3.790 3.720 3.850 - - 0 0 - 2.283 2.241 2.319 - - 0 - 0.00%
2013-10-28 0 3.790 3.730 3.810 - - 0 0 - 2.283 2.247 2.295 - - 0 - 0.00%
2013-10-25 0 3.790 3.720 3.790 - - 30,000 113,700 3.7900 2.283 2.241 2.283 - - 49,798 2.2832 0.00%
2013-10-24 0 3.790 3.710 3.880 - - 0 0 - 2.283 2.235 2.337 - - 0 - 0.00%
2013-10-23 0 3.790 3.680 3.860 3.790 3.800 67,000 254,168 3.7936 2.283 2.217 2.325 2.283 2.289 111,215 2.2854 -0.26%
2013-10-22 0 3.800 3.790 3.860 3.800 3.800 217,750 827,412 3.7998 2.289 2.283 2.325 2.289 2.289 361,450 2.2891 -1.30%
2013-10-21 0 3.850 3.790 3.850 3.800 3.900 60,262 229,237 3.8040 2.319 2.283 2.319 2.289 2.349 100,031 2.2917 1.32%
2013-10-18 0 3.800 3.800 3.850 - - 352 1,309 3.7188 2.289 2.289 2.319 - - 584 2.2403 0.00%
2013-10-17 0 3.800 3.780 3.800 3.800 3.800 44,000 167,200 3.8000 2.289 2.277 2.289 2.289 2.289 73,037 2.2893 0.00%
2013-10-16 0 3.800 3.800 3.850 3.800 3.830 41,000 155,950 3.8037 2.289 2.289 2.319 2.289 2.307 68,057 2.2915 -0.78%
2013-10-15 0 3.830 3.800 3.830 3.800 3.830 75,000 285,450 3.8060 2.307 2.289 2.307 2.289 2.307 124,495 2.2929 0.79%
2013-10-11 0 3.800 3.800 3.850 3.800 3.800 167,000 634,600 3.8000 2.289 2.289 2.319 2.289 2.289 277,209 2.2893 0.00%
2013-10-10 0 3.800 3.770 3.800 3.800 3.800 10,000 38,000 3.8000 2.289 2.271 2.289 2.289 2.289 16,599 2.2893 0.00%
2013-10-09 0 3.800 3.770 3.830 3.800 3.810 58,000 220,500 3.8017 2.289 2.271 2.307 2.289 2.295 96,276 2.2903 -0.78%
2013-10-08 0 3.830 3.830 3.850 3.800 3.850 61,500 235,120 3.8231 2.307 2.307 2.319 2.289 2.319 102,086 2.3032 -0.52%
2013-10-07 0 3.850 3.830 3.850 3.850 3.850 10,000 38,500 3.8500 2.319 2.307 2.319 2.319 2.319 16,599 2.3194 -0.26%
2013-10-04 0 3.860 3.830 3.860 - - 0 0 - 2.325 2.307 2.325 - - 0 - -0.26%
2013-10-03 0 3.870 3.840 3.960 3.810 3.970 31,320 122,019 3.8959 2.331 2.313 2.386 2.295 2.392 51,989 2.3470 0.00%
2013-10-02 0 3.870 3.860 3.880 3.860 3.900 111,825 434,223 3.8831 2.331 2.325 2.337 2.325 2.349 185,622 2.3393 0.52%
2013-09-30 0 3.850 3.800 3.850 3.850 3.870 52,000 200,400 3.8538 2.319 2.289 2.319 2.319 2.331 86,316 2.3217 0.00%
2013-09-27 0 3.850 3.800 3.880 - - 0 0 - 2.319 2.289 2.337 - - 0 - 0.00%
2013-09-26 0 3.850 3.800 3.860 3.800 3.890 63,000 239,850 3.8071 2.319 2.289 2.325 2.289 2.343 104,576 2.2936 0.00%
2013-09-25 0 3.850 3.760 3.850 3.750 3.890 221,000 835,230 3.7793 2.319 2.265 2.319 2.259 2.343 366,845 2.2768 3.77%
2013-09-24 0 3.710 3.700 3.740 3.710 3.710 10,000 37,100 3.7100 2.235 2.229 2.253 2.235 2.235 16,599 2.2350 -1.07%
2013-09-23 0 3.750 3.700 3.750 - - 0 0 - 2.259 2.229 2.259 - - 0 - 0.00%
2013-09-19 0 3.750 3.710 3.750 3.700 3.750 51,123 189,745 3.7115 2.259 2.235 2.259 2.229 2.259 84,861 2.2360 0.54%
2013-09-18 0 3.730 3.690 3.730 3.730 3.730 12,000 44,760 3.7300 2.247 2.223 2.247 2.247 2.247 19,919 2.2471 -0.27%
2013-09-17 0 3.740 3.720 3.740 3.680 3.740 148,260 549,976 3.7095 2.253 2.241 2.253 2.217 2.253 246,102 2.2348 1.91%
2013-09-16 0 3.670 3.670 3.710 - - 0 0 - 2.211 2.211 2.235 - - 0 - 0.55%
2013-09-13 0 3.650 3.650 3.700 3.650 3.700 48,000 175,250 3.6510 2.199 2.199 2.229 2.199 2.229 79,677 2.1995 -0.27%
2013-09-12 0 3.660 3.650 3.720 3.650 3.660 60,000 219,500 3.6583 2.205 2.199 2.241 2.199 2.205 99,596 2.2039 -1.61%
2013-09-11 0 3.720 3.660 3.720 - - 0 0 - 2.241 2.205 2.241 - - 0 - -0.53%
2013-09-10 0 3.740 3.690 3.740 3.650 3.740 58,000 213,560 3.6821 2.253 2.223 2.253 2.199 2.253 96,276 2.2182 1.08%
2013-09-09 0 3.700 3.700 3.720 3.650 3.700 75,000 276,360 3.6848 2.229 2.229 2.241 2.199 2.229 124,495 2.2198 0.00%
2013-09-06 0 3.700 3.700 3.740 3.660 3.660 25,302 92,587 3.6593 2.229 2.229 2.253 2.205 2.205 42,000 2.2045 0.82%
2013-09-05 0 3.670 3.670 3.740 3.650 3.670 30,659 112,085 3.6559 2.211 2.211 2.253 2.199 2.211 50,892 2.2024 -0.27%
2013-09-04 0 3.750 3.670 3.780 - - 0 0 - 2.217 2.170 2.235 - - 0 - 0.00%
2013-09-03 0 3.750 3.750 3.790 3.750 3.750 39,000 146,250 3.7500 2.217 2.217 2.241 2.217 2.217 65,969 2.2170 0.00%
2013-09-02 0 3.750 3.700 3.750 - - 0 0 - 2.217 2.187 2.217 - - 0 - -0.53%
2013-08-30 0 3.770 3.720 3.780 - - 0 0 - 2.229 2.199 2.235 - - 0 - 0.00%
2013-08-29 0 3.770 3.690 3.780 - - 0 0 - 2.229 2.181 2.235 - - 0 - 0.00%
2013-08-28 0 3.770 3.770 3.780 3.660 3.680 26,500 97,170 3.6668 2.229 2.229 2.235 2.164 2.176 44,825 2.1678 -0.79%
2013-08-27 0 3.800 3.720 3.800 3.800 3.900 30,200 116,232 3.8487 2.247 2.199 2.247 2.247 2.306 51,084 2.2753 2.70%
2013-08-26 0 3.700 3.660 3.710 3.650 3.740 111,000 411,150 3.7041 2.187 2.164 2.193 2.158 2.211 187,757 2.1898 -0.54%
2013-08-23 0 3.720 3.720 3.790 3.650 3.700 21,000 76,750 3.6548 2.199 2.199 2.241 2.158 2.187 35,522 2.1607 0.54%
2013-08-22 0 3.700 3.650 3.700 3.650 3.700 9,000 32,900 3.6556 2.187 2.158 2.187 2.158 2.187 15,224 2.1611 -0.27%
2013-08-21 0 3.710 3.650 3.720 3.610 3.750 34,000 123,530 3.6332 2.193 2.158 2.199 2.134 2.217 57,511 2.1479 -0.54%
2013-08-20 0 3.730 3.650 3.730 3.770 3.800 20,000 75,450 3.7725 2.205 2.158 2.205 2.229 2.247 33,830 2.2303 -0.53%
2013-08-19 0 3.750 3.620 3.750 3.750 3.750 1,000 3,750 3.7500 2.217 2.140 2.217 2.217 2.217 1,692 2.2170 1.08%
2013-08-16 0 3.710 3.560 3.710 3.710 3.710 25,000 91,100 3.6440 2.193 2.105 2.193 2.193 2.193 42,288 2.1543 0.27%
2013-08-15 0 3.700 3.610 3.700 3.650 3.740 4,000 14,690 3.6725 2.187 2.134 2.187 2.158 2.211 6,766 2.1711 2.78%
2013-08-13 0 3.600 3.600 3.650 3.600 3.600 36,500 131,350 3.5986 2.128 2.128 2.158 2.128 2.128 61,740 2.1275 0.00%
2013-08-12 0 3.600 3.600 3.690 3.550 3.600 25,000 89,400 3.5760 2.128 2.128 2.181 2.099 2.128 42,288 2.1141 1.41%
2013-08-09 0 3.550 3.520 3.560 3.520 3.550 51,005 180,437 3.5376 2.099 2.081 2.105 2.081 2.099 86,275 2.0914 0.00%
2013-08-08 0 3.550 3.480 3.550 3.500 3.550 24,000 84,810 3.5338 2.099 2.057 2.099 2.069 2.099 40,596 2.0891 2.01%
2013-08-07 0 3.480 3.470 3.510 3.480 3.500 96,000 335,580 3.4956 2.057 2.051 2.075 2.057 2.069 162,385 2.0666 -1.14%
2013-08-06 0 3.520 3.480 3.530 3.450 3.530 37,000 128,400 3.4703 2.081 2.057 2.087 2.040 2.087 62,586 2.0516 2.03%
2013-08-05 0 3.450 3.440 3.530 3.440 3.540 362,859 1,257,994 3.4669 2.040 2.034 2.087 2.034 2.093 613,779 2.0496 -2.54%
2013-08-02 0 3.540 3.480 3.540 3.540 3.540 22,000 77,880 3.5400 2.093 2.057 2.093 2.093 2.093 37,213 2.0928 0.57%
2013-08-01 0 3.520 3.490 3.580 3.520 3.520 5,000 17,600 3.5200 2.081 2.063 2.116 2.081 2.081 8,458 2.0810 0.57%
2013-07-31 0 3.500 3.460 3.540 3.500 3.500 24,000 84,000 3.5000 2.069 2.046 2.093 2.069 2.069 40,596 2.0692 -1.13%
2013-07-30 0 3.540 3.540 3.550 3.500 3.540 20,204 70,885 3.5085 2.093 2.093 2.099 2.069 2.093 34,175 2.0742 1.14%
2013-07-29 0 3.500 3.500 3.660 3.500 3.500 10,000 35,000 3.5000 2.069 2.069 2.164 2.069 2.069 16,915 2.0692 -1.41%
2013-07-26 0 3.550 3.480 3.550 - - 0 0 - 2.099 2.057 2.099 - - 0 - 0.00%
2013-07-25 0 3.550 3.550 3.690 3.500 3.500 16,000 56,000 3.5000 2.099 2.099 2.181 2.069 2.069 27,064 2.0692 0.28%
2013-07-24 0 3.540 3.470 3.550 - - 0 0 - 2.093 2.051 2.099 - - 0 - 0.00%
2013-07-23 0 3.540 3.540 3.550 3.470 3.470 10,000 34,700 3.4700 2.093 2.093 2.099 2.051 2.051 16,915 2.0514 -0.28%
2013-07-22 0 3.550 3.450 3.550 3.550 3.550 1,000 3,550 3.5500 2.099 2.040 2.099 2.099 2.099 1,692 2.0987 1.43%
2013-07-19 0 3.500 3.500 3.550 - - 0 0 - 2.069 2.069 2.099 - - 0 - 0.00%
2013-07-18 0 3.500 3.500 3.570 3.450 3.450 1,000 3,450 3.4500 2.069 2.069 2.111 2.040 2.040 1,692 2.0396 -2.23%
2013-07-17 0 3.580 3.450 3.580 - - 0 0 - 2.116 2.040 2.116 - - 0 - -0.28%
2013-07-16 0 3.590 3.450 3.590 - - 0 0 - 2.122 2.040 2.122 - - 0 - 0.00%
2013-07-15 0 3.590 3.480 3.590 3.620 3.620 10,000 36,200 3.6200 2.122 2.057 2.122 2.140 2.140 16,915 2.1401 2.57%
2013-07-12 0 3.500 3.460 3.590 3.450 3.500 92,178 321,861 3.4917 2.069 2.046 2.122 2.040 2.069 155,920 2.0643 0.00%
2013-07-11 0 3.500 3.490 3.520 3.500 3.500 50,000 175,000 3.5000 2.069 2.063 2.081 2.069 2.069 84,575 2.0692 0.00%
2013-07-10 0 3.500 3.440 3.550 - - 0 0 - 2.069 2.034 2.099 - - 0 - 0.00%
2013-07-09 0 3.500 3.440 3.540 - - 0 0 - 2.069 2.034 2.093 - - 0 - 0.00%
2013-07-08 0 3.500 3.460 3.520 3.500 3.500 20,000 70,000 3.5000 2.069 2.046 2.081 2.069 2.069 33,830 2.0692 0.00%
2013-07-05 0 3.500 3.500 3.540 3.480 3.500 192,000 670,280 3.4910 2.069 2.069 2.093 2.057 2.069 324,769 2.0639 1.74%
2013-07-04 0 3.440 3.440 3.470 3.440 3.480 108,000 374,420 3.4669 2.034 2.034 2.051 2.034 2.057 182,683 2.0496 0.00%
2013-07-03 0 3.440 3.440 3.480 3.440 3.440 5,000 17,200 3.4400 2.034 2.034 2.057 2.034 2.034 8,458 2.0337 0.00%
2013-07-02 0 3.440 3.440 3.580 3.440 3.440 10,000 34,400 3.4400 2.034 2.034 2.116 2.034 2.034 16,915 2.0337 -1.43%
2013-06-28 0 3.490 3.450 3.500 - - 0 0 - 2.063 2.040 2.069 - - 0 - 0.00%
2013-06-27 0 3.490 3.400 3.490 - - 0 0 - 2.063 2.010 2.063 - - 0 - 0.00%
2013-06-26 0 3.490 3.430 3.500 - - 0 0 - 2.063 2.028 2.069 - - 0 - 0.00%
2013-06-25 0 3.490 3.370 3.500 3.370 3.500 98,000 337,730 3.4462 2.063 1.992 2.069 1.992 2.069 165,768 2.0374 2.65%
2013-06-24 0 3.400 3.350 3.480 3.400 3.420 60,000 204,800 3.4133 2.010 1.980 2.057 2.010 2.022 101,490 2.0179 -2.30%
2013-06-21 0 3.480 3.440 3.570 - - 0 0 - 2.057 2.034 2.111 - - 0 - 0.00%
2013-06-20 0 3.480 3.450 3.520 3.410 3.480 14,000 48,350 3.4536 2.057 2.040 2.081 2.016 2.057 23,681 2.0417 -1.42%
2013-06-19 0 3.530 3.500 3.650 - - 0 0 - 2.087 2.069 2.158 - - 0 - 0.00%
2013-06-18 0 3.530 3.530 3.600 - - 0 0 - 2.087 2.087 2.128 - - 0 - 0.57%
2013-06-17 0 3.510 3.510 3.590 3.500 3.510 16,000 56,130 3.5081 2.075 2.075 2.122 2.069 2.075 27,064 2.0740 0.29%
2013-06-14 0 3.500 3.460 3.660 - - 0 0 - 2.069 2.046 2.164 - - 0 - 0.00%
2013-06-13 0 3.500 3.430 3.550 3.420 3.550 90,000 314,750 3.4972 2.069 2.028 2.099 2.022 2.099 152,236 2.0675 -2.23%
2013-06-11 0 3.580 3.580 3.590 3.580 3.670 98,000 352,870 3.6007 2.116 2.116 2.122 2.116 2.170 165,768 2.1287 -0.83%
2013-06-10 0 3.610 3.610 3.690 3.560 3.560 7,000 24,920 3.5600 2.134 2.134 2.181 2.105 2.105 11,841 2.1046 -0.28%
2013-06-07 0 3.620 3.600 3.640 3.620 3.630 43,000 155,960 3.6270 2.140 2.128 2.152 2.140 2.146 72,735 2.1442 -1.63%
2013-06-06 0 3.680 3.550 3.680 3.750 3.750 20,119 75,422 3.7488 2.176 2.099 2.176 2.217 2.217 34,031 2.2162 2.22%
2013-06-05 0 3.600 3.600 3.660 3.600 3.600 5,000 18,000 3.6000 2.128 2.128 2.164 2.128 2.128 8,458 2.1283 -0.28%
2013-06-04 0 3.610 3.610 3.650 - - 0 0 - 2.134 2.134 2.158 - - 0 - 0.00%
2013-06-03 0 3.610 3.610 3.640 3.610 3.650 81,000 292,960 3.6168 2.134 2.134 2.152 2.134 2.158 137,012 2.1382 0.28%
2013-05-31 0 3.600 3.590 3.680 3.600 3.600 62,800 226,040 3.5994 2.128 2.122 2.176 2.128 2.128 106,227 2.1279 0.84%
2013-05-30 0 3.570 3.570 3.800 3.570 3.730 594,000 2,168,760 3.6511 2.111 2.111 2.247 2.111 2.205 1,004,755 2.1585 -4.29%
2013-05-29 0 3.730 3.720 3.790 3.720 3.730 32,000 119,240 3.7263 2.205 2.199 2.241 2.199 2.205 54,128 2.2029 -0.53%
2013-05-28 0 3.750 3.750 3.870 3.750 3.750 20,000 75,000 3.7500 2.217 2.217 2.288 2.217 2.217 33,830 2.2170 0.27%
2013-05-27 0 3.740 3.740 3.800 3.740 3.740 35,750 133,675 3.7392 2.211 2.211 2.247 2.211 2.211 60,471 2.2106 0.00%
2013-05-24 0 3.740 3.700 3.740 3.720 3.740 53,000 197,940 3.7347 2.211 2.187 2.211 2.199 2.211 89,650 2.2079 1.63%
2013-05-23 0 3.760 3.760 3.810 3.760 3.840 108,000 408,330 3.7808 2.176 2.176 2.205 2.176 2.222 186,654 2.1876 -2.08%
2013-05-22 0 3.840 3.770 3.850 3.840 3.840 13,000 49,920 3.8400 2.222 2.181 2.228 2.222 2.222 22,468 2.2219 1.05%
2013-05-21 0 3.800 3.800 3.840 3.800 3.830 72,500 277,375 3.8259 2.199 2.199 2.222 2.199 2.216 125,300 2.2137 -0.78%
2013-05-20 0 3.830 3.800 3.830 3.810 3.840 12,000 45,850 3.8208 2.216 2.199 2.216 2.205 2.222 20,739 2.2108 0.79%
2013-05-16 0 3.800 3.740 3.800 3.750 3.800 31,000 117,250 3.7823 2.199 2.164 2.199 2.170 2.199 53,577 2.1885 1.33%
2013-05-15 0 3.750 3.740 3.780 3.750 3.780 321,548 1,211,727 3.7684 2.170 2.164 2.187 2.170 2.187 555,725 2.1804 -1.32%
2013-05-14 0 3.800 3.740 3.800 3.800 3.800 6,000 22,800 3.8000 2.199 2.164 2.199 2.199 2.199 10,370 2.1987 0.80%
2013-05-13 0 3.770 3.770 3.840 3.740 3.840 152,000 571,900 3.7625 2.181 2.181 2.222 2.164 2.222 262,698 2.1770 0.27%
2013-05-10 0 3.760 3.750 3.770 3.750 3.780 123,000 462,140 3.7572 2.176 2.170 2.181 2.170 2.187 212,578 2.1740 0.53%
2013-05-09 0 3.740 3.740 3.780 3.730 3.750 104,433 391,122 3.7452 2.164 2.164 2.187 2.158 2.170 180,489 2.1670 -0.80%
2013-05-08 0 3.770 3.760 3.790 3.770 3.780 210,000 792,800 3.7752 2.181 2.176 2.193 2.181 2.187 362,939 2.1844 0.80%
2013-05-07 0 3.740 3.730 3.790 3.740 3.810 37,375 140,113 3.7488 2.164 2.158 2.193 2.164 2.205 64,594 2.1691 -1.84%
2013-05-06 0 3.810 3.810 3.820 3.750 3.810 268,000 1,012,820 3.7792 2.205 2.205 2.210 2.170 2.205 463,179 2.1867 1.87%
2013-05-03 0 3.740 3.740 3.770 3.740 3.750 37,000 138,490 3.7430 2.164 2.164 2.181 2.164 2.170 63,946 2.1657 0.27%
2013-05-02 0 3.730 3.710 3.740 3.710 3.730 257,000 954,970 3.7158 2.158 2.147 2.164 2.147 2.158 444,168 2.1500 0.00%
2013-04-30 0 3.730 3.720 3.730 3.720 3.730 64,000 238,660 3.7291 2.158 2.152 2.158 2.152 2.158 110,610 2.1577 -0.27%
2013-04-29 0 3.740 3.710 3.740 3.730 3.740 53,000 197,720 3.7306 2.164 2.147 2.164 2.158 2.164 91,599 2.1585 0.27%
2013-04-26 0 3.730 3.710 3.800 - - 0 0 - 2.158 2.147 2.199 - - 0 - 0.00%
2013-04-25 0 3.730 3.710 3.750 - - 0 0 - 2.158 2.147 2.170 - - 0 - 0.00%
2013-04-24 0 3.730 3.710 3.750 3.720 3.730 100,000 372,500 3.7250 2.158 2.147 2.170 2.152 2.158 172,828 2.1553 0.81%
2013-04-23 0 3.700 3.700 3.710 3.700 3.720 50,000 185,020 3.7004 2.141 2.141 2.147 2.141 2.152 86,414 2.1411 0.00%
2013-04-22 0 3.700 3.700 3.780 - - 0 0 - 2.141 2.141 2.187 - - 0 - 0.00%
2013-04-19 0 3.700 3.700 3.760 - - 233 852 3.6567 2.141 2.141 2.176 - - 403 2.1158 0.27%
2013-04-18 0 3.690 3.690 3.780 3.690 3.700 102,512 379,163 3.6987 2.135 2.135 2.187 2.135 2.141 177,169 2.1401 0.00%
2013-04-17 0 3.690 3.690 3.700 3.680 3.700 129,000 475,520 3.6862 2.135 2.135 2.141 2.129 2.141 222,948 2.1329 -0.27%
2013-04-16 0 3.700 3.680 3.790 - - 0 0 - 2.141 2.129 2.193 - - 0 - 0.00%
2013-04-15 0 3.700 3.660 3.790 - - 0 0 - 2.141 2.118 2.193 - - 0 - 0.00%
2013-04-12 0 3.700 3.700 3.790 3.700 3.700 5,000 18,500 3.7000 2.141 2.141 2.193 2.141 2.141 8,641 2.1409 0.00%
2013-04-11 0 3.700 3.700 3.800 3.700 3.700 10,000 37,000 3.7000 2.141 2.141 2.199 2.141 2.141 17,283 2.1409 0.27%
2013-04-10 0 3.690 3.690 3.800 3.680 3.690 38,125 140,525 3.6859 2.135 2.135 2.199 2.129 2.135 65,891 2.1327 0.00%
2013-04-09 0 3.690 3.680 3.800 - - 0 0 - 2.135 2.129 2.199 - - 0 - 0.00%
2013-04-08 0 3.690 3.670 3.720 - - 0 0 - 2.135 2.124 2.152 - - 0 - 0.00%
2013-04-05 0 3.690 3.690 3.700 3.690 3.700 130,000 480,800 3.6985 2.135 2.135 2.141 2.135 2.141 224,676 2.1400 -1.07%
2013-04-03 0 3.730 3.730 3.780 - - 0 0 - 2.158 2.158 2.187 - - 0 - 0.00%
2013-04-02 0 3.730 3.730 3.800 3.730 3.730 4,000 14,920 3.7300 2.158 2.158 2.199 2.158 2.158 6,913 2.1582 0.00%
2013-03-28 0 3.730 3.730 3.790 3.730 3.760 80,000 299,080 3.7385 2.158 2.158 2.193 2.158 2.176 138,262 2.1631 -1.58%
2013-03-27 0 3.790 3.770 3.800 3.780 3.790 100,000 378,500 3.7850 2.193 2.181 2.199 2.187 2.193 172,828 2.1900 -0.26%
2013-03-26 0 3.800 3.770 3.840 3.750 3.800 50,000 188,700 3.7740 2.199 2.181 2.222 2.170 2.199 86,414 2.1837 0.26%
2013-03-25 0 3.790 3.760 3.840 3.790 3.800 30,704 116,404 3.7912 2.193 2.176 2.222 2.193 2.199 53,065 2.1936 0.53%
2013-03-22 0 3.770 3.760 3.820 3.750 3.850 50,000 189,000 3.7800 2.181 2.176 2.210 2.170 2.228 86,414 2.1871 0.27%
2013-03-21 0 3.760 3.760 3.850 - - 0 0 - 2.176 2.176 2.228 - - 0 - 0.27%
2013-03-20 0 3.750 3.740 3.810 3.740 3.830 167,000 629,750 3.7710 2.170 2.164 2.205 2.164 2.216 288,623 2.1819 -0.27%
2013-03-19 0 3.760 3.750 3.790 3.750 3.760 43,000 161,600 3.7581 2.176 2.170 2.193 2.170 2.176 74,316 2.1745 0.00%
2013-03-18 0 3.760 3.750 3.800 3.750 3.760 132,000 500,300 3.7902 2.176 2.170 2.199 2.170 2.176 228,133 2.1930 -1.05%
2013-03-15 0 3.800 3.780 3.820 3.800 3.800 61,000 231,800 3.8000 2.199 2.187 2.210 2.199 2.199 105,425 2.1987 0.00%
2013-03-14 0 3.800 3.760 3.850 3.760 3.800 55,000 207,200 3.7673 2.199 2.176 2.228 2.176 2.199 95,055 2.1798 0.00%
2013-03-13 0 3.800 3.800 3.870 3.800 3.850 73,000 278,190 3.8108 2.199 2.199 2.239 2.199 2.228 126,164 2.2050 -2.06%
2013-03-12 0 3.880 3.830 3.900 - - 0 0 - 2.245 2.216 2.257 - - 0 - 0.00%
2013-03-11 0 3.880 3.860 3.900 3.880 3.900 45,000 175,400 3.8978 2.245 2.233 2.257 2.245 2.257 77,773 2.2553 -1.52%
2013-03-08 0 3.940 3.930 3.950 3.900 3.950 123,945 487,486 3.9331 2.280 2.274 2.286 2.257 2.286 214,212 2.2757 1.03%
2013-03-07 0 3.900 3.900 3.930 3.900 3.900 129,043 503,265 3.9000 2.257 2.257 2.274 2.257 2.257 223,022 2.2566 -0.76%
2013-03-06 0 3.930 3.900 3.940 3.920 3.940 97,000 380,970 3.9275 2.274 2.257 2.280 2.268 2.280 167,643 2.2725 0.51%
2013-03-05 0 3.910 3.860 3.920 3.880 3.910 51,000 198,790 3.8978 2.262 2.233 2.268 2.245 2.262 88,142 2.2553 0.77%
2013-03-04 0 3.880 3.840 3.880 3.840 3.920 47,000 181,380 3.8591 2.245 2.222 2.245 2.222 2.268 81,229 2.2329 -1.02%
2013-03-01 0 3.920 3.870 3.920 3.910 3.930 130,000 509,600 3.9200 2.268 2.239 2.268 2.262 2.274 224,676 2.2682 0.00%
2013-02-28 0 3.920 3.860 3.920 3.870 3.920 51,000 199,020 3.9024 2.268 2.233 2.268 2.239 2.268 88,142 2.2579 1.29%
2013-02-27 0 3.870 3.820 3.900 3.860 3.870 21,000 81,260 3.8695 2.239 2.210 2.257 2.233 2.239 36,294 2.2389 1.84%
2013-02-26 0 3.800 3.780 3.850 3.800 3.800 45,000 171,000 3.8000 2.199 2.187 2.228 2.199 2.199 77,773 2.1987 -0.78%
2013-02-25 0 3.830 3.830 3.900 3.820 3.840 102,000 390,100 3.8245 2.216 2.216 2.257 2.210 2.222 176,284 2.2129 -0.26%
2013-02-22 0 3.840 3.840 3.890 - - 0 0 - 2.222 2.222 2.251 - - 0 - 0.00%
2013-02-21 0 3.840 3.830 3.840 3.830 3.880 377,000 1,454,700 3.8586 2.222 2.216 2.222 2.216 2.245 651,561 2.2326 -1.54%
2013-02-20 0 3.900 3.900 3.930 3.900 3.910 148,000 577,300 3.9007 2.257 2.257 2.274 2.257 2.262 255,785 2.2570 -1.02%
2013-02-19 0 3.940 3.910 3.940 3.920 3.980 80,815 318,820 3.9451 2.280 2.262 2.280 2.268 2.303 139,671 2.2827 0.77%
2013-02-18 0 3.910 3.870 3.910 3.910 3.910 25,000 97,750 3.9100 2.262 2.239 2.262 2.262 2.262 43,207 2.2624 0.26%
2013-02-15 0 3.900 3.870 3.980 3.900 3.900 5,000 19,500 3.9000 2.257 2.239 2.303 2.257 2.257 8,641 2.2566 0.00%
2013-02-14 0 3.900 3.870 3.900 3.870 3.900 30,500 118,760 3.8938 2.257 2.239 2.257 2.239 2.257 52,713 2.2530 0.78%
2013-02-08 0 3.870 3.870 3.990 3.870 3.870 2,000 7,740 3.8700 2.239 2.239 2.309 2.239 2.239 3,457 2.2392 0.00%
2013-02-07 0 3.870 3.870 3.940 3.870 3.870 50,000 193,500 3.8700 2.239 2.239 2.280 2.239 2.239 86,414 2.2392 -0.26%
2013-02-06 0 3.880 3.880 3.940 3.880 3.900 40,000 155,400 3.8850 2.245 2.245 2.280 2.245 2.257 69,131 2.2479 0.00%
2013-02-05 0 3.880 3.860 3.880 3.850 3.890 192,000 744,440 3.8773 2.245 2.233 2.245 2.228 2.251 331,830 2.2434 -0.77%
2013-02-04 0 3.910 3.880 3.940 3.910 3.910 1,275 4,966 3.8949 2.262 2.245 2.280 2.262 2.262 2,204 2.2536 0.26%
2013-02-01 0 3.900 3.890 3.910 3.900 3.900 10,000 39,000 3.9000 2.257 2.251 2.262 2.257 2.257 17,283 2.2566 0.52%
2013-01-31 0 3.880 3.880 3.920 3.880 3.890 25,000 97,200 3.8880 2.245 2.245 2.268 2.245 2.251 43,207 2.2496 -2.02%
2013-01-30 0 3.960 3.880 3.960 3.990 3.990 10,000 39,900 3.9900 2.291 2.245 2.291 2.309 2.309 17,283 2.3087 2.06%
2013-01-29 0 3.880 3.850 3.950 - - 0 0 - 2.245 2.228 2.286 - - 0 - 0.00%
2013-01-28 0 3.880 3.880 3.920 3.860 3.920 299,117 1,160,888 3.8810 2.245 2.245 2.268 2.233 2.268 516,958 2.2456 0.52%
2013-01-25 0 3.860 3.860 3.890 3.860 3.910 118,815 459,941 3.8711 2.233 2.233 2.251 2.233 2.262 205,345 2.2398 -1.03%
2013-01-24 0 3.900 3.900 3.920 3.880 3.930 22,000 85,460 3.8845 2.257 2.257 2.268 2.245 2.274 38,022 2.2476 -0.51%
2013-01-23 0 3.920 3.920 3.930 3.910 3.910 5,000 19,550 3.9100 2.268 2.268 2.274 2.262 2.262 8,641 2.2624 0.77%
2013-01-22 0 3.890 3.890 3.910 3.890 3.900 69,000 268,890 3.8970 2.251 2.251 2.262 2.251 2.257 119,251 2.2548 0.00%
2013-01-21 0 3.890 3.890 3.920 3.870 3.900 65,000 252,720 3.8880 2.251 2.251 2.268 2.239 2.257 112,338 2.2496 -0.26%
2013-01-18 0 3.900 3.860 3.900 3.860 3.970 264,000 1,029,760 3.9006 2.257 2.233 2.257 2.233 2.297 456,266 2.2569 -0.26%
2013-01-17 0 3.910 3.910 3.930 3.910 4.080 611,817 2,441,692 3.9909 2.262 2.262 2.274 2.262 2.361 1,057,390 2.3092 0.51%
2013-01-16 0 3.890 3.890 3.910 3.850 3.860 16,000 61,700 3.8563 2.251 2.251 2.262 2.228 2.233 27,652 2.2313 0.78%
2013-01-15 0 3.860 3.860 3.880 - - 0 0 - 2.233 2.233 2.245 - - 0 - 0.26%
2013-01-14 0 3.850 3.850 3.890 3.850 3.900 116,815 454,438 3.8902 2.228 2.228 2.251 2.228 2.257 201,889 2.2509 -0.77%
2013-01-11 0 3.880 3.800 3.890 3.780 3.880 33,000 125,960 3.8170 2.245 2.199 2.251 2.187 2.245 57,033 2.2085 0.00%
2013-01-10 0 3.880 3.860 3.880 3.820 3.900 890,778 3,427,653 3.8479 2.245 2.233 2.245 2.210 2.257 1,539,513 2.2265 2.65%
2013-01-09 0 3.780 3.750 3.820 3.720 3.820 60,787 227,976 3.7504 2.187 2.170 2.210 2.152 2.210 105,057 2.1700 1.61%
2013-01-08 0 3.720 3.720 3.770 3.660 3.770 60,210 224,022 3.7207 2.152 2.152 2.181 2.118 2.181 104,060 2.1528 -1.33%
2013-01-07 0 3.770 3.770 3.800 3.750 3.830 30,000 113,850 3.7950 2.181 2.181 2.199 2.170 2.216 51,848 2.1958 0.53%
2013-01-04 0 3.750 3.730 3.750 3.650 3.750 435,310 1,617,898 3.7167 2.170 2.158 2.170 2.112 2.170 752,337 2.1505 3.31%
2013-01-03 0 3.630 3.570 3.630 3.630 3.630 13,412 48,640 3.6266 2.100 2.066 2.100 2.100 2.100 23,180 2.0984 -0.55%
2013-01-02 0 3.650 3.640 3.670 3.550 3.650 498,000 1,789,250 3.5929 2.112 2.106 2.124 2.054 2.112 860,683 2.0789 3.40%
2012-12-31 0 3.530 3.530 3.570 3.530 3.530 55,000 194,150 3.5300 2.042 2.042 2.066 2.042 2.042 95,055 2.0425 0.00%
2012-12-28 0 3.530 3.520 3.530 3.500 3.530 377,693 1,330,467 3.5226 2.042 2.037 2.042 2.025 2.042 652,759 2.0382 -1.40%
2012-12-27 0 3.580 3.530 3.590 3.520 3.700 33,100 117,058 3.5365 2.071 2.042 2.077 2.037 2.141 57,206 2.0463 1.70%
2012-12-24 0 3.520 3.510 3.590 3.520 3.520 20,000 70,400 3.5200 2.037 2.031 2.077 2.037 2.037 34,566 2.0367 0.28%
2012-12-21 0 3.510 3.510 3.540 - - 0 0 - 2.031 2.031 2.048 - - 0 - 0.00%
2012-12-20 0 3.510 3.510 3.540 3.510 3.520 125,000 439,060 3.5125 2.031 2.031 2.048 2.031 2.037 216,035 2.0324 0.00%
2012-12-19 0 3.510 3.510 3.590 3.510 3.510 70,000 245,700 3.5100 2.031 2.031 2.077 2.031 2.031 120,980 2.0309 0.00%
2012-12-18 0 3.510 3.510 3.540 3.500 3.510 102,107 357,969 3.5058 2.031 2.031 2.048 2.025 2.031 176,469 2.0285 0.00%
2012-12-17 0 3.510 3.500 3.540 3.470 3.540 137,000 480,440 3.5069 2.031 2.025 2.048 2.008 2.048 236,774 2.0291 -0.85%
2012-12-14 0 3.540 3.540 3.580 3.540 3.550 68,000 241,260 3.5479 2.048 2.048 2.071 2.048 2.054 117,523 2.0529 -0.28%
2012-12-13 0 3.550 3.510 3.580 3.550 3.600 186,417 665,359 3.5692 2.054 2.031 2.071 2.054 2.083 322,181 2.0652 0.00%
2012-12-12 0 3.550 3.550 3.590 3.550 3.550 340,000 1,207,000 3.5500 2.054 2.054 2.077 2.054 2.054 587,615 2.0541 0.28%
2012-12-11 0 3.540 3.540 3.600 3.520 3.550 21,000 73,950 3.5214 2.048 2.048 2.083 2.037 2.054 36,294 2.0375 0.85%
2012-12-10 0 3.510 3.510 3.550 3.510 3.510 10,587 37,136 3.5077 2.031 2.031 2.054 2.031 2.031 18,297 2.0296 -1.40%
2012-12-07 0 3.560 3.540 3.580 3.520 3.560 82,315 290,716 3.5317 2.060 2.048 2.071 2.037 2.060 142,263 2.0435 1.71%
2012-12-06 0 3.500 3.500 3.520 3.500 3.500 20,117 70,404 3.4997 2.025 2.025 2.037 2.025 2.025 34,768 2.0250 0.00%
2012-12-05 0 3.500 3.500 3.550 3.500 3.500 50,000 175,000 3.5000 2.025 2.025 2.054 2.025 2.025 86,414 2.0251 0.00%
2012-12-04 0 3.500 3.500 3.550 3.500 3.500 39,000 136,500 3.5000 2.025 2.025 2.054 2.025 2.025 67,403 2.0251 -1.13%
2012-12-03 0 3.540 3.490 3.540 3.500 3.560 312,000 1,095,520 3.5113 2.048 2.019 2.048 2.025 2.060 539,223 2.0317 1.14%
2012-11-30 0 3.500 3.480 3.540 3.500 3.510 66,000 231,240 3.5036 2.025 2.014 2.048 2.025 2.031 114,066 2.0272 0.57%
2012-11-29 0 3.480 3.480 3.500 - - 0 0 - 2.014 2.014 2.025 - - 0 - 0.87%
2012-11-28 0 3.450 3.410 3.590 3.450 3.450 10,000 34,500 3.4500 1.996 1.973 2.077 1.996 1.996 17,283 1.9962 -1.43%
2012-11-27 0 3.500 3.440 3.540 3.440 3.500 35,000 121,350 3.4671 2.025 1.990 2.048 1.990 2.025 60,490 2.0061 -1.13%
2012-11-26 0 3.540 3.450 3.550 3.540 3.540 2,000 7,080 3.5400 2.048 1.996 2.054 2.048 2.048 3,457 2.0483 2.31%
2012-11-23 0 3.460 3.450 3.480 3.430 3.460 25,000 85,900 3.4360 2.002 1.996 2.014 1.985 2.002 43,207 1.9881 0.87%
2012-11-22 0 3.430 3.420 3.500 - - 0 0 - 1.985 1.979 2.025 - - 0 - 0.00%
2012-11-21 0 3.430 3.430 3.450 - - 0 0 - 1.985 1.985 1.996 - - 0 - 0.00%
2012-11-20 0 3.430 3.430 3.480 3.430 3.440 33,000 113,390 3.4361 1.985 1.985 2.014 1.985 1.990 57,033 1.9881 -0.58%
2012-11-19 0 3.450 3.420 3.460 3.380 3.450 58,507 200,687 3.4301 1.996 1.979 2.002 1.956 1.996 101,116 1.9847 0.29%
2012-11-16 0 3.440 3.410 3.440 3.440 3.440 10,000 34,400 3.4400 1.990 1.973 1.990 1.990 1.990 17,283 1.9904 1.18%
2012-11-15 0 3.400 3.400 3.450 3.390 3.390 38,000 128,820 3.3900 1.967 1.967 1.996 1.961 1.961 65,675 1.9615 0.00%
2012-11-14 0 3.400 3.400 3.440 - - 0 0 - 1.967 1.967 1.990 - - 0 - 0.29%
2012-11-13 0 3.390 3.380 3.440 3.390 3.390 20,000 67,800 3.3900 1.961 1.956 1.990 1.961 1.961 34,566 1.9615 -1.74%
2012-11-12 0 3.450 3.400 3.470 - - 0 0 - 1.996 1.967 2.008 - - 0 - 0.00%
2012-11-09 0 3.450 3.450 3.470 3.450 3.450 46,000 158,700 3.4500 1.996 1.996 2.008 1.996 1.996 79,501 1.9962 0.00%
2012-11-08 0 3.450 3.420 3.450 3.450 3.450 45,000 155,250 3.4500 1.996 1.979 1.996 1.996 1.996 77,773 1.9962 0.00%
2012-11-07 0 3.450 3.420 3.500 3.450 3.450 110,300 380,520 3.4499 1.996 1.979 2.025 1.996 1.996 190,629 1.9961 -0.58%
2012-11-06 0 3.470 3.440 3.480 3.400 3.470 35,000 121,120 3.4606 2.008 1.990 2.014 1.967 2.008 60,490 2.0023 0.58%
2012-11-05 0 3.450 3.420 3.450 3.420 3.450 27,000 92,580 3.4289 1.996 1.979 1.996 1.979 1.996 46,664 1.9840 0.88%
2012-11-02 0 3.420 3.420 3.440 3.400 3.430 96,000 328,500 3.4219 1.979 1.979 1.990 1.967 1.985 165,915 1.9799 -0.29%
2012-11-01 0 3.430 3.340 3.430 3.340 3.430 60,000 202,050 3.3675 1.985 1.933 1.985 1.933 1.985 103,697 1.9485 2.08%
2012-10-31 0 3.360 3.360 3.440 - - 0 0 - 1.944 1.944 1.990 - - 0 - 1.20%
2012-10-30 0 3.320 3.320 3.350 3.310 3.320 86,000 285,510 3.3199 1.921 1.921 1.938 1.915 1.921 148,632 1.9209 -0.30%
2012-10-29 0 3.330 3.330 3.390 3.330 3.470 322,000 1,090,180 3.3857 1.927 1.927 1.961 1.927 2.008 556,506 1.9590 -4.86%
2012-10-26 0 3.500 3.490 3.510 3.470 3.560 359,000 1,256,930 3.5012 2.025 2.019 2.031 2.008 2.060 620,452 2.0258 -2.78%
2012-10-25 0 3.600 3.550 3.600 3.550 3.630 154,000 552,060 3.5848 2.083 2.054 2.083 2.054 2.100 266,155 2.0742 -1.37%
2012-10-24 0 3.650 3.610 3.650 3.620 3.690 105,000 382,650 3.6443 2.112 2.089 2.112 2.095 2.135 181,469 2.1086 0.27%
2012-10-22 0 3.640 3.550 3.640 3.540 3.640 112,075 398,944 3.5596 2.106 2.054 2.106 2.048 2.106 193,697 2.0596 1.68%
2012-10-19 0 3.580 3.550 3.600 3.580 3.600 40,000 143,490 3.5873 2.071 2.054 2.083 2.071 2.083 69,131 2.0756 -1.38%
2012-10-18 0 3.630 3.590 3.630 3.520 3.680 318,510 1,136,300 3.5675 2.100 2.077 2.100 2.037 2.129 550,474 2.0642 2.83%
2012-10-17 0 3.530 3.530 3.540 3.520 3.530 25,000 88,060 3.5224 2.042 2.042 2.048 2.037 2.042 43,207 2.0381 0.86%
2012-10-16 0 3.500 3.500 3.510 3.460 3.500 75,500 264,165 3.4989 2.025 2.025 2.031 2.002 2.025 130,485 2.0245 0.00%
2012-10-15 0 3.500 3.500 3.520 3.490 3.500 74,000 258,570 3.4942 2.025 2.025 2.037 2.019 2.025 127,893 2.0218 0.00%
2012-10-12 0 3.500 3.440 3.500 - - 0 0 - 2.025 1.990 2.025 - - 0 - 0.00%
2012-10-11 0 3.500 3.500 3.510 3.430 3.480 114,000 394,100 3.4570 2.025 2.025 2.031 1.985 2.014 197,024 2.0003 0.57%
2012-10-10 0 3.480 3.480 3.530 3.480 3.530 153,652 537,099 3.4956 2.014 2.014 2.042 2.014 2.042 265,553 2.0226 -0.85%
2012-10-09 0 3.510 3.510 3.530 3.490 3.520 243,000 850,330 3.4993 2.031 2.031 2.042 2.019 2.037 419,972 2.0247 0.57%
2012-10-08 0 3.490 3.460 3.490 3.490 3.500 167,000 583,560 3.4944 2.019 2.002 2.019 2.019 2.025 288,623 2.0219 0.00%
2012-10-05 0 3.490 3.430 3.490 3.450 3.490 49,000 169,490 3.4590 2.019 1.985 2.019 1.996 2.019 84,686 2.0014 2.05%
2012-10-04 0 3.420 3.420 3.450 3.410 3.430 205,000 701,160 3.4203 1.979 1.979 1.996 1.973 1.985 354,297 1.9790 0.00%
2012-10-03 0 3.420 3.410 3.420 3.420 3.470 103,000 353,960 3.4365 1.979 1.973 1.979 1.979 2.008 178,013 1.9884 -0.87%
2012-09-28 0 3.450 3.440 3.480 3.400 3.480 248,500 862,030 3.4689 1.996 1.990 2.014 1.967 2.014 429,477 2.0072 1.47%
2012-09-27 0 3.400 3.400 3.420 3.400 3.420 129,110 439,114 3.4011 1.967 1.967 1.979 1.967 1.979 223,138 1.9679 -2.30%
2012-09-26 0 3.480 3.410 3.480 3.410 3.500 81,773 282,282 3.4520 2.014 1.973 2.014 1.973 2.025 141,327 1.9974 0.87%
2012-09-25 0 3.450 3.420 3.450 3.410 3.470 72,000 247,630 3.4393 1.996 1.979 1.996 1.973 2.008 124,436 1.9900 -0.58%
2012-09-24 0 3.470 3.400 3.470 3.380 3.470 21,000 71,070 3.3843 2.008 1.967 2.008 1.956 2.008 36,294 1.9582 0.00%
2012-09-21 0 3.470 3.440 3.480 3.450 3.560 531,000 1,859,740 3.5023 2.008 1.990 2.014 1.996 2.060 917,716 2.0265 1.76%
2012-09-20 0 3.410 3.400 3.430 3.410 3.480 320,000 1,104,540 3.4517 1.973 1.967 1.985 1.973 2.014 553,049 1.9972 -1.73%
2012-09-19 0 3.470 3.470 3.490 3.350 3.530 1,186,117 4,131,158 3.4829 2.008 2.008 2.019 1.938 2.042 2,049,941 2.0153 3.89%
2012-09-18 0 3.340 3.330 3.340 3.300 3.350 95,000 316,350 3.3300 1.933 1.927 1.933 1.909 1.938 164,186 1.9268 0.60%
2012-09-17 0 3.320 3.320 3.350 3.310 3.320 95,117 315,532 3.3173 1.921 1.921 1.938 1.915 1.921 164,389 1.9194 -1.78%
2012-09-14 0 3.380 3.320 3.400 3.330 3.400 303,000 1,014,430 3.3480 1.956 1.921 1.967 1.927 1.967 523,668 1.9372 1.50%
2012-09-13 0 3.330 3.310 3.330 3.310 3.420 80,317 268,284 3.3403 1.927 1.915 1.927 1.915 1.979 138,810 1.9327 -2.06%
2012-09-12 0 3.450 3.380 3.450 3.300 3.560 884,000 3,056,810 3.4579 1.967 1.927 1.967 1.882 2.030 1,550,266 1.9718 4.86%
2012-09-11 0 3.290 3.210 3.300 2.950 3.350 1,026,000 3,168,700 3.0884 1.876 1.830 1.882 1.682 1.910 1,799,291 1.7611 11.53%
2012-09-10 0 2.950 2.950 3.000 2.940 2.950 125,325 369,406 2.9476 1.682 1.682 1.711 1.676 1.682 219,782 1.6808 0.00%
2012-09-07 0 2.950 2.950 3.000 2.950 2.950 60,000 177,000 2.9500 1.682 1.682 1.711 1.682 1.682 105,222 1.6822 0.34%
2012-09-06 0 2.940 2.940 2.980 2.930 2.930 4,235 12,394 2.9266 1.676 1.676 1.699 1.671 1.671 7,427 1.6688 -0.34%
2012-09-05 0 2.950 2.910 2.980 2.950 2.950 56,000 165,200 2.9500 1.682 1.659 1.699 1.682 1.682 98,207 1.6822 -1.67%
2012-09-04 0 3.000 2.940 3.000 3.000 3.000 23,000 69,000 3.0000 1.711 1.676 1.711 1.711 1.711 40,335 1.7107 0.67%
2012-09-03 0 2.980 2.940 2.980 - - 0 0 - 1.699 1.676 1.699 - - 0 - 0.00%
2012-08-31 0 2.980 2.950 2.980 2.930 2.980 98,000 288,240 2.9412 1.699 1.682 1.699 1.671 1.699 171,862 1.6772 0.68%
2012-08-30 0 2.960 2.950 3.000 2.950 2.970 46,000 136,480 2.9670 1.688 1.682 1.711 1.682 1.694 80,670 1.6918 -0.67%
2012-08-29 0 2.980 2.980 3.000 2.970 3.000 26,977 80,502 2.9841 1.699 1.699 1.711 1.694 1.711 47,309 1.7016 -1.32%
2012-08-28 0 3.020 2.960 3.030 2.930 3.020 146,630 438,287 2.9891 1.722 1.688 1.728 1.671 1.722 257,144 1.7044 0.00%
2012-08-27 0 3.020 2.960 3.020 2.880 3.020 232,000 688,200 2.9664 1.722 1.688 1.722 1.642 1.722 406,857 1.6915 5.23%
2012-08-24 0 2.870 2.850 2.870 - - 0 0 - 1.637 1.625 1.637 - - 0 - -0.35%
2012-08-23 0 2.880 2.860 2.880 2.860 2.880 166,000 477,120 2.8742 1.642 1.631 1.642 1.631 1.642 291,113 1.6389 0.00%
2012-08-22 0 2.880 2.850 2.880 2.880 2.880 50,000 144,000 2.8800 1.642 1.625 1.642 1.642 1.642 87,685 1.6422 1.41%
2012-08-21 0 2.840 2.840 2.880 2.840 2.850 22,000 62,530 2.8423 1.619 1.619 1.642 1.619 1.625 38,581 1.6207 -1.39%
2012-08-20 0 2.880 2.850 2.880 2.840 2.880 21,000 60,410 2.8767 1.642 1.625 1.642 1.619 1.642 36,828 1.6403 1.05%
2012-08-17 0 2.850 2.840 2.870 2.850 2.850 80,000 228,000 2.8500 1.625 1.619 1.637 1.625 1.625 140,296 1.6251 -0.70%
2012-08-16 0 2.870 2.840 2.880 2.870 2.880 40,000 115,100 2.8775 1.637 1.619 1.642 1.637 1.642 70,148 1.6408 0.70%
2012-08-15 0 2.850 2.850 2.880 2.820 2.850 110,000 311,800 2.8345 1.625 1.625 1.642 1.608 1.625 192,906 1.6163 -0.35%
2012-08-14 0 2.860 2.860 2.890 2.860 2.860 8,000 22,880 2.8600 1.631 1.631 1.648 1.631 1.631 14,030 1.6308 -1.04%
2012-08-13 0 2.890 2.850 2.900 - - 0 0 - 1.648 1.625 1.654 - - 0 - 0.00%
2012-08-10 0 2.890 2.860 2.890 2.890 2.890 10,000 28,900 2.8900 1.648 1.631 1.648 1.648 1.648 17,537 1.6479 0.35%
2012-08-09 0 2.880 2.840 2.890 2.870 2.880 50,000 143,800 2.8760 1.642 1.619 1.648 1.637 1.642 87,685 1.6400 0.70%
2012-08-08 0 2.860 2.830 2.870 - - 0 0 - 1.631 1.614 1.637 - - 0 - 0.00%
2012-08-07 0 2.860 2.830 2.880 - - 0 0 - 1.631 1.614 1.642 - - 0 - 0.00%
2012-08-06 0 2.860 2.860 2.870 2.860 2.860 65,144 186,307 2.8599 1.631 1.631 1.637 1.631 1.631 114,243 1.6308 1.06%
2012-08-03 0 2.830 2.820 2.850 - - 0 0 - 1.614 1.608 1.625 - - 0 - 0.00%
2012-08-02 0 2.830 2.820 2.860 2.830 2.830 31,000 87,730 2.8300 1.614 1.608 1.631 1.614 1.614 54,365 1.6137 0.00%
2012-08-01 0 2.830 2.830 2.860 - - 0 0 - 1.614 1.614 1.631 - - 0 - 0.00%
2012-07-31 0 2.830 2.830 2.860 2.820 2.820 81,737 230,454 2.8195 1.614 1.614 1.631 1.608 1.608 143,342 1.6077 -1.05%
2012-07-30 0 2.860 2.820 2.860 2.860 2.860 49,000 140,140 2.8600 1.631 1.608 1.631 1.631 1.631 85,931 1.6308 1.42%
2012-07-27 0 2.820 2.820 2.850 2.820 2.850 26,500 75,295 2.8413 1.608 1.608 1.625 1.608 1.625 46,473 1.6202 0.71%
2012-07-26 0 2.800 2.800 3.000 2.780 2.780 5,000 13,900 2.7800 1.597 1.597 1.711 1.585 1.585 8,768 1.5852 -1.41%
2012-07-25 0 2.840 2.770 3.000 - - 0 0 - 1.619 1.580 1.711 - - 0 - 0.00%
2012-07-24 0 2.840 2.770 2.900 - - 0 0 - 1.619 1.580 1.654 - - 0 - 0.00%
2012-07-23 0 2.840 2.770 3.000 - - 0 0 - 1.619 1.580 1.711 - - 0 - 0.00%
2012-07-20 0 2.840 2.840 2.860 - - 0 0 - 1.619 1.619 1.631 - - 0 - 0.00%
2012-07-19 0 2.840 2.830 2.860 - - 0 0 - 1.619 1.614 1.631 - - 0 - 0.00%
2012-07-18 0 2.840 2.840 2.860 2.840 2.840 51,000 144,840 2.8400 1.619 1.619 1.631 1.619 1.619 89,438 1.6194 -0.35%
2012-07-17 0 2.850 2.810 2.860 2.830 2.850 104,000 295,480 2.8412 1.625 1.602 1.631 1.614 1.625 182,384 1.6201 0.71%
2012-07-16 0 2.830 2.790 2.830 2.840 2.860 30,000 85,600 2.8533 1.614 1.591 1.614 1.619 1.631 52,611 1.6270 -0.35%
2012-07-13 0 2.840 2.780 2.850 2.830 2.840 70,000 198,600 2.8371 1.619 1.585 1.625 1.614 1.619 122,759 1.6178 2.53%
2012-07-12 0 2.770 2.770 2.810 2.770 2.770 24,000 66,480 2.7700 1.580 1.580 1.602 1.580 1.580 42,089 1.5795 -0.36%
2012-07-11 0 2.780 2.770 2.820 - - 0 0 - 1.585 1.580 1.608 - - 0 - 0.00%
2012-07-10 0 2.780 2.780 2.830 2.780 2.780 3,000 8,340 2.7800 1.585 1.585 1.614 1.585 1.585 5,261 1.5852 -1.42%
2012-07-09 0 2.820 2.790 2.820 - - 0 0 - 1.608 1.591 1.608 - - 0 - 0.00%
2012-07-06 0 2.820 2.790 2.830 - - 0 0 - 1.608 1.591 1.614 - - 0 - 0.00%
2012-07-05 0 2.820 2.800 2.830 2.820 2.820 255,000 719,100 2.8200 1.608 1.597 1.614 1.608 1.608 447,192 1.6080 1.08%
2012-07-04 0 2.790 2.790 2.820 2.780 2.780 200,000 556,000 2.7800 1.591 1.591 1.608 1.585 1.585 350,739 1.5852 0.36%
2012-07-03 0 2.780 2.780 2.850 2.780 2.880 410,000 1,148,770 2.8019 1.585 1.585 1.625 1.585 1.642 719,015 1.5977 -1.77%
2012-06-29 0 2.830 2.790 2.880 - - 0 0 - 1.614 1.591 1.642 - - 0 - 0.00%
2012-06-28 0 2.830 2.760 2.880 - - 0 0 - 1.614 1.574 1.642 - - 0 - 0.00%
2012-06-27 0 2.830 2.760 2.880 - - 0 0 - 1.614 1.574 1.642 - - 0 - 0.00%
2012-06-26 0 2.830 2.790 2.990 - - 0 0 - 1.614 1.591 1.705 - - 0 - 0.00%
2012-06-25 0 2.830 2.830 2.990 2.790 2.820 6,000 16,790 2.7983 1.614 1.614 1.705 1.591 1.608 10,522 1.5957 1.07%
2012-06-22 0 2.800 2.790 2.850 - - 0 0 - 1.597 1.591 1.625 - - 0 - 0.00%
2012-06-21 0 2.800 2.800 2.890 2.800 2.810 23,267 65,331 2.8079 1.597 1.597 1.648 1.597 1.602 40,803 1.6011 -1.75%
2012-06-20 0 2.850 2.820 2.860 - - 0 0 - 1.625 1.608 1.631 - - 0 - 0.00%
2012-06-19 0 2.850 2.780 2.850 - - 0 0 - 1.625 1.585 1.625 - - 0 - 0.00%
2012-06-18 0 2.850 2.750 2.900 2.850 2.850 8,000 22,800 2.8500 1.625 1.568 1.654 1.625 1.625 14,030 1.6251 0.35%
2012-06-15 0 2.840 2.800 2.870 - - 0 0 - 1.619 1.597 1.637 - - 0 - 0.00%
2012-06-14 0 2.840 2.790 2.850 - - 275 756 2.7491 1.619 1.591 1.625 - - 482 1.5676 0.00%
2012-06-13 0 2.840 2.760 2.840 2.830 2.840 20,000 56,680 2.8340 1.619 1.574 1.619 1.614 1.619 35,074 1.6160 0.35%
2012-06-12 0 2.830 2.780 2.830 2.830 2.830 2,000 5,660 2.8300 1.614 1.585 1.614 1.614 1.614 3,507 1.6137 0.00%
2012-06-11 0 2.830 2.790 2.830 2.830 2.830 19,000 53,770 2.8300 1.614 1.591 1.614 1.614 1.614 33,320 1.6137 1.43%
2012-06-08 0 2.790 2.760 2.820 - - 0 0 - 1.591 1.574 1.608 - - 0 - 0.00%
2012-06-07 0 2.790 2.790 2.820 - - 0 0 - 1.591 1.591 1.608 - - 0 - 0.72%
2012-06-06 0 2.770 2.770 2.830 - - 0 0 - 1.580 1.580 1.614 - - 0 - 0.36%
2012-06-05 0 2.760 2.760 2.830 - - 0 0 - 1.574 1.574 1.614 - - 0 - 0.36%
2012-06-04 0 2.750 2.750 2.830 2.750 2.780 50,000 138,970 2.7794 1.568 1.568 1.614 1.568 1.585 87,685 1.5849 -2.83%
2012-06-01 0 2.830 2.800 2.840 - - 0 0 - 1.614 1.597 1.619 - - 0 - 0.00%
2012-05-31 0 2.830 2.790 2.830 2.780 2.830 40,000 112,000 2.8000 1.614 1.591 1.614 1.585 1.614 70,148 1.5966 0.71%
2012-05-30 0 2.810 2.810 2.840 2.810 2.820 10,000 28,150 2.8150 1.602 1.602 1.619 1.602 1.608 17,537 1.6052 -1.06%
2012-05-29 0 2.840 2.840 2.850 - - 0 0 - 1.619 1.619 1.625 - - 0 - 0.35%
2012-05-28 0 2.830 2.830 2.850 2.780 2.880 304,000 859,560 2.8275 1.614 1.614 1.625 1.585 1.642 533,123 1.6123 -1.05%
2012-05-25 0 2.860 2.840 3.000 2.860 2.880 47,000 135,100 2.8745 1.631 1.619 1.711 1.631 1.642 82,424 1.6391 -0.69%
2012-05-24 0 2.880 2.840 2.880 2.840 2.880 92,000 263,860 2.8680 1.642 1.619 1.642 1.619 1.642 161,340 1.6354 1.77%
2012-05-23 0 2.900 2.880 3.000 - - 0 0 - 1.614 1.603 1.669 - - 0 - 0.00%
2012-05-22 0 2.900 2.900 3.000 2.900 2.900 6,000 17,400 2.9000 1.614 1.614 1.669 1.614 1.614 10,782 1.6137 1.40%
2012-05-21 0 2.860 2.860 2.990 - - 0 0 - 1.591 1.591 1.664 - - 0 - 0.00%
2012-05-18 0 2.860 2.860 3.000 2.860 2.860 10,000 28,600 2.8600 1.591 1.591 1.669 1.591 1.591 17,971 1.5915 -1.04%
2012-05-17 0 2.890 2.890 3.010 - - 0 0 - 1.608 1.608 1.675 - - 0 - 0.35%
2012-05-16 0 2.880 2.880 3.000 2.880 2.950 60,000 174,700 2.9117 1.603 1.603 1.669 1.603 1.642 107,824 1.6202 -4.00%
2012-05-15 0 3.000 2.930 3.000 3.000 3.000 6,000 18,000 3.0000 1.669 1.630 1.669 1.669 1.669 10,782 1.6694 0.00%
2012-05-14 0 3.000 2.950 3.000 - - 0 0 - 1.669 1.642 1.669 - - 0 - 0.00%
2012-05-11 0 3.000 2.980 3.020 - - 0 0 - 1.669 1.658 1.681 - - 0 - 0.00%
2012-05-10 0 3.000 2.960 3.000 - - 0 0 - 1.669 1.647 1.669 - - 0 - 0.00%
2012-05-09 0 3.000 2.960 3.040 - - 0 0 - 1.669 1.647 1.692 - - 0 - 0.00%
2012-05-08 0 3.000 2.960 3.040 - - 0 0 - 1.669 1.647 1.692 - - 0 - 0.00%
2012-05-07 0 3.000 2.950 3.000 - - 0 0 - 1.669 1.642 1.669 - - 0 - -1.32%
2012-05-04 0 3.040 3.000 3.050 - - 0 0 - 1.692 1.669 1.697 - - 0 - 0.00%
2012-05-03 0 3.040 3.010 3.050 3.040 3.050 45,000 137,040 3.0453 1.692 1.675 1.697 1.692 1.697 80,868 1.6946 0.00%
2012-05-02 0 3.040 3.000 3.040 3.000 3.050 58,000 176,500 3.0431 1.692 1.669 1.692 1.669 1.697 104,230 1.6934 1.33%
2012-04-30 0 3.000 3.000 3.050 3.000 3.000 42,000 126,000 3.0000 1.669 1.669 1.697 1.669 1.669 75,477 1.6694 1.69%
2012-04-27 0 2.950 2.940 2.990 2.900 3.000 216,000 639,890 2.9625 1.642 1.636 1.664 1.614 1.669 388,168 1.6485 0.34%
2012-04-26 0 2.940 2.900 2.940 2.940 2.940 30,000 88,200 2.9400 1.636 1.614 1.636 1.636 1.636 53,912 1.6360 0.00%
2012-04-25 0 2.940 2.910 2.940 2.930 2.950 30,000 88,300 2.9433 1.636 1.619 1.636 1.630 1.642 53,912 1.6378 0.34%
2012-04-24 0 2.930 2.910 2.930 2.910 2.930 179,000 521,850 2.9154 1.630 1.619 1.630 1.619 1.630 321,676 1.6223 0.69%
2012-04-23 0 2.910 2.900 2.950 2.910 2.910 20,000 58,200 2.9100 1.619 1.614 1.642 1.619 1.619 35,941 1.6193 0.34%
2012-04-20 0 2.900 2.900 2.990 2.900 2.910 50,000 145,020 2.9004 1.614 1.614 1.664 1.614 1.619 89,854 1.6140 0.00%
2012-04-19 0 2.900 2.870 2.970 - - 0 0 - 1.614 1.597 1.653 - - 0 - 0.00%
2012-04-18 0 2.900 2.860 2.920 2.900 2.900 4,000 11,600 2.9000 1.614 1.591 1.625 1.614 1.614 7,188 1.6137 0.35%
2012-04-17 0 2.890 2.860 2.940 2.890 2.890 193,000 557,770 2.8900 1.608 1.591 1.636 1.608 1.608 346,835 1.6082 1.05%
2012-04-16 0 2.860 2.850 2.910 - - 0 0 - 1.591 1.586 1.619 - - 0 - 0.00%
2012-04-13 0 2.860 2.850 3.050 2.860 2.870 52,000 149,040 2.8662 1.591 1.586 1.697 1.591 1.597 93,448 1.5949 0.35%
2012-04-12 0 2.850 2.850 3.020 2.850 2.850 10,000 28,500 2.8500 1.586 1.586 1.681 1.586 1.586 17,971 1.5859 -1.04%
2012-04-11 0 2.880 2.860 3.050 - - 0 0 - 1.603 1.591 1.697 - - 0 - 0.00%
2012-04-10 0 2.880 2.870 3.020 2.880 2.880 50,000 144,000 2.8800 1.603 1.597 1.681 1.603 1.603 89,854 1.6026 -0.35%
2012-04-05 0 2.890 2.860 3.050 - - 0 0 - 1.608 1.591 1.697 - - 0 - 0.00%
2012-04-03 0 2.890 2.870 2.980 - - 0 0 - 1.608 1.597 1.658 - - 0 - 0.00%
2012-04-02 0 2.890 2.860 3.050 - - 0 0 - 1.608 1.591 1.697 - - 0 - 0.00%
2012-03-30 0 2.890 2.870 2.930 2.870 2.900 143,000 411,880 2.8803 1.608 1.597 1.630 1.597 1.614 256,981 1.6028 -0.34%
2012-03-29 0 2.900 2.870 2.900 2.900 2.900 51,815 150,222 2.8992 1.614 1.597 1.614 1.614 1.614 93,115 1.6133 -1.69%
2012-03-28 0 2.950 2.930 3.000 2.950 2.970 54,000 159,780 2.9589 1.642 1.630 1.669 1.642 1.653 97,042 1.6465 -1.01%
2012-03-27 0 2.980 2.940 3.050 2.980 3.000 90,000 268,600 2.9844 1.658 1.636 1.697 1.658 1.669 161,737 1.6607 -0.67%
2012-03-26 0 3.000 2.960 3.040 3.000 3.000 5,000 15,000 3.0000 1.669 1.647 1.692 1.669 1.669 8,985 1.6694 -0.66%
2012-03-23 0 3.020 2.990 3.020 - - 0 0 - 1.681 1.664 1.681 - - 0 - -1.31%
2012-03-22 0 3.060 2.970 3.060 3.000 3.060 44,815 134,644 3.0044 1.703 1.653 1.703 1.669 1.703 80,536 1.6719 0.00%
2012-03-21 0 3.060 3.010 3.060 3.060 3.060 20,000 61,200 3.0600 1.703 1.675 1.703 1.703 1.703 35,941 1.7028 0.99%
2012-03-20 0 3.030 2.980 3.050 - - 0 0 - 1.686 1.658 1.697 - - 0 - 0.00%
2012-03-19 0 3.030 3.020 3.060 3.030 3.030 10,000 30,300 3.0300 1.686 1.681 1.703 1.686 1.686 17,971 1.6861 -0.33%
2012-03-16 0 3.040 3.030 3.070 - - 0 0 - 1.692 1.686 1.708 - - 0 - 0.00%
2012-03-15 0 3.040 3.040 3.060 - - 0 0 - 1.692 1.692 1.703 - - 0 - 0.00%
2012-03-14 0 3.040 3.040 3.070 3.020 3.050 91,000 276,450 3.0379 1.692 1.692 1.708 1.681 1.697 163,534 1.6905 -0.33%
2012-03-13 0 3.050 3.040 3.090 3.010 3.050 200,000 609,300 3.0465 1.697 1.692 1.719 1.675 1.697 359,414 1.6953 0.33%
2012-03-12 0 3.040 3.040 3.100 3.020 3.040 35,000 106,260 3.0360 1.692 1.692 1.725 1.681 1.692 62,898 1.6894 -0.98%
2012-03-09 0 3.070 3.050 3.090 - - 0 0 - 1.708 1.697 1.719 - - 0 - 0.00%
2012-03-08 0 3.070 3.020 3.080 3.050 3.070 57,000 174,370 3.0591 1.708 1.681 1.714 1.697 1.708 102,433 1.7023 2.33%
2012-03-07 0 3.000 2.960 3.040 - - 0 0 - 1.669 1.647 1.692 - - 0 - 0.00%
2012-03-06 0 3.000 3.000 3.020 3.000 3.020 111,000 334,080 3.0097 1.669 1.669 1.681 1.669 1.681 199,475 1.6748 -2.91%
2012-03-05 0 3.090 3.040 3.090 - - 0 0 - 1.719 1.692 1.719 - - 0 - 0.00%
2012-03-02 0 3.090 3.060 3.100 3.070 3.090 23,000 71,010 3.0874 1.719 1.703 1.725 1.708 1.719 41,333 1.7180 0.65%
2012-03-01 0 3.070 3.040 3.070 3.000 3.080 92,000 281,100 3.0554 1.708 1.692 1.708 1.669 1.714 165,331 1.7002 -0.32%
2012-02-29 0 3.080 3.050 3.090 3.080 3.080 10,000 30,800 3.0800 1.714 1.697 1.719 1.714 1.714 17,971 1.7139 0.65%
2012-02-28 0 3.060 3.060 3.080 3.050 3.080 15,000 45,900 3.0600 1.703 1.703 1.714 1.697 1.714 26,956 1.7028 -0.97%
2012-02-27 0 3.090 3.060 3.090 3.100 3.200 22,000 68,400 3.1091 1.719 1.703 1.719 1.725 1.781 39,536 1.7301 1.98%
2012-02-24 0 3.030 3.030 3.060 3.000 3.000 30,000 90,000 3.0000 1.686 1.686 1.703 1.669 1.669 53,912 1.6694 -0.66%
2012-02-23 0 3.050 2.970 3.100 - - 0 0 - 1.697 1.653 1.725 - - 0 - 0.00%
2012-02-22 0 3.050 3.000 3.100 - - 0 0 - 1.697 1.669 1.725 - - 0 - 0.00%
2012-02-21 0 3.050 2.990 3.100 - - 0 0 - 1.697 1.664 1.725 - - 0 - 0.00%
2012-02-20 0 3.050 3.010 3.090 3.050 3.100 80,000 245,580 3.0698 1.697 1.675 1.719 1.697 1.725 143,766 1.7082 0.00%
2012-02-17 0 3.050 3.030 3.090 3.050 3.050 380,000 1,159,000 3.0500 1.697 1.686 1.719 1.697 1.697 682,887 1.6972 -1.61%
2012-02-16 0 3.100 3.020 3.180 - - 0 0 - 1.725 1.681 1.770 - - 0 - 0.00%
2012-02-15 0 3.100 3.100 3.170 - - 0 0 - 1.725 1.725 1.764 - - 0 - 1.64%
2012-02-14 0 3.050 3.020 3.100 - - 0 0 - 1.697 1.681 1.725 - - 0 - 0.00%
2012-02-13 0 3.050 3.000 3.050 3.050 3.050 509,275 1,553,275 3.0500 1.697 1.669 1.697 1.697 1.697 915,204 1.6972 -1.61%
2012-02-10 0 3.100 3.050 3.140 3.100 3.100 20,000 62,000 3.1000 1.725 1.697 1.747 1.725 1.725 35,941 1.7250 0.00%
2012-02-09 0 3.100 3.100 3.150 3.050 3.100 35,000 108,150 3.0900 1.725 1.725 1.753 1.697 1.725 62,898 1.7195 1.64%
2012-02-08 0 3.050 3.000 3.100 - - 0 0 - 1.697 1.669 1.725 - - 0 - 0.00%
2012-02-07 0 3.050 3.030 3.090 - - 0 0 - 1.697 1.686 1.719 - - 0 - 0.00%
2012-02-06 0 3.050 3.050 3.090 3.040 3.060 141,000 431,290 3.0588 1.697 1.697 1.719 1.692 1.703 253,387 1.7021 0.33%
2012-02-03 0 3.040 3.020 3.080 3.020 3.040 243,227 739,134 3.0389 1.692 1.681 1.714 1.681 1.692 437,096 1.6910 -0.33%
2012-02-02 0 3.050 3.000 3.080 3.050 3.050 20,000 61,000 3.0500 1.697 1.669 1.714 1.697 1.697 35,941 1.6972 1.67%
2012-02-01 0 3.000 3.000 3.050 3.000 3.000 8,000 24,000 3.0000 1.669 1.669 1.697 1.669 1.669 14,377 1.6694 0.00%
2012-01-31 0 3.000 3.000 3.040 2.990 3.030 564,000 1,692,400 3.0007 1.669 1.669 1.692 1.664 1.686 1,013,549 1.6698 1.01%
2012-01-30 0 2.970 2.900 2.970 - - 0 0 - 1.653 1.614 1.653 - - 0 - 0.00%
2012-01-27 0 2.970 2.930 3.000 2.970 2.970 20,000 59,400 2.9700 1.653 1.630 1.669 1.653 1.653 35,941 1.6527 0.68%
2012-01-26 0 2.950 2.950 3.000 2.920 2.920 240,000 700,800 2.9200 1.642 1.642 1.669 1.625 1.625 431,297 1.6249 0.34%
2012-01-20 0 2.940 2.930 2.980 2.930 2.940 48,000 140,840 2.9342 1.636 1.630 1.658 1.630 1.636 86,259 1.6327 -0.34%
2012-01-19 0 2.950 2.850 3.000 2.950 2.950 2,000 5,900 2.9500 1.642 1.586 1.669 1.642 1.642 3,594 1.6416 1.72%
2012-01-18 0 2.900 2.860 2.950 2.840 2.950 178,000 506,300 2.8444 1.614 1.591 1.642 1.580 1.642 319,879 1.5828 0.00%
2012-01-17 0 2.900 2.900 2.950 - - 0 0 - 1.614 1.614 1.642 - - 0 - 2.11%
2012-01-16 0 2.840 2.840 2.950 2.840 2.840 240,000 681,600 2.8400 1.580 1.580 1.642 1.580 1.580 431,297 1.5803 -0.35%
2012-01-13 0 2.850 2.820 2.950 - - 0 0 - 1.586 1.569 1.642 - - 0 - 0.00%
2012-01-12 0 2.850 2.850 2.950 2.850 2.860 170,000 484,900 2.8524 1.586 1.586 1.642 1.586 1.591 305,502 1.5872 0.00%
2012-01-11 0 2.850 2.840 2.950 - - 0 0 - 1.586 1.580 1.642 - - 0 - 0.00%
2012-01-10 0 2.850 2.850 2.920 2.850 2.850 20,000 57,000 2.8500 1.586 1.586 1.625 1.586 1.586 35,941 1.5859 0.00%
2012-01-09 0 2.850 2.830 2.850 2.810 2.850 60,000 169,400 2.8233 1.586 1.575 1.586 1.564 1.586 107,824 1.5711 -0.70%
2012-01-06 0 2.870 2.860 2.940 2.870 2.870 80,000 229,600 2.8700 1.597 1.591 1.636 1.597 1.597 143,766 1.5970 -0.69%
2012-01-05 0 2.890 2.880 2.950 2.890 2.900 90,000 260,400 2.8933 1.608 1.603 1.642 1.608 1.614 161,737 1.6100 0.35%
2012-01-04 0 2.880 2.880 2.930 2.880 2.880 7,000 20,160 2.8800 1.603 1.603 1.630 1.603 1.603 12,580 1.6026 -2.04%
2012-01-03 0 2.940 2.850 2.940 - - 0 0 - 1.636 1.586 1.636 - - 0 - 0.00%
2011-12-30 0 2.940 2.870 2.940 - - 0 0 - 1.636 1.597 1.636 - - 0 - 0.00%
2011-12-29 0 2.940 2.850 2.940 2.950 2.950 20,000 59,000 2.9500 1.636 1.586 1.636 1.642 1.642 35,941 1.6416 2.44%
2011-12-28 0 2.870 2.800 2.890 2.870 2.870 20,000 57,400 2.8700 1.597 1.558 1.608 1.597 1.597 35,941 1.5970 0.70%
2011-12-23 0 2.850 2.810 2.890 - - 0 0 - 1.586 1.564 1.608 - - 0 - 0.00%
2011-12-22 0 2.850 2.820 2.870 2.740 2.850 306,000 855,720 2.7965 1.586 1.569 1.597 1.525 1.586 549,904 1.5561 0.00%
2011-12-21 0 2.850 2.850 2.870 2.820 2.820 20,000 56,400 2.8200 1.586 1.586 1.597 1.569 1.569 35,941 1.5692 -1.38%
2011-12-20 0 2.890 - 3.000 - - 0 0 - 1.608 - 1.669 - - 0 - 0.00%
2011-12-19 0 2.890 2.730 2.890 - - 0 0 - 1.608 1.519 1.608 - - 0 - 0.00%
2011-12-16 0 2.890 2.810 2.890 - - 0 0 - 1.608 1.564 1.608 - - 0 - -0.34%
2011-12-15 0 2.900 2.800 2.900 - - 0 0 - 1.614 1.558 1.614 - - 0 - 0.00%
2011-12-14 0 2.900 2.800 2.900 2.950 2.950 1,000 2,950 2.9500 1.614 1.558 1.614 1.642 1.642 1,797 1.6416 0.00%
2011-12-13 0 2.900 2.800 2.950 - - 0 0 - 1.614 1.558 1.642 - - 0 - 0.00%
2011-12-12 0 2.900 2.830 2.950 - - 0 0 - 1.614 1.575 1.642 - - 0 - 0.00%
2011-12-09 0 2.900 2.790 2.920 - - 0 0 - 1.614 1.553 1.625 - - 0 - 0.00%
2011-12-08 0 2.900 2.830 2.920 2.880 2.900 21,000 60,500 2.8810 1.614 1.575 1.625 1.603 1.614 37,739 1.6031 1.75%
2011-12-07 0 2.850 2.850 2.950 - - 0 0 - 1.586 1.586 1.642 - - 0 - 0.35%
2011-12-06 0 2.840 2.830 2.880 2.840 2.840 32,000 90,880 2.8400 1.580 1.575 1.603 1.580 1.580 57,506 1.5803 0.00%
2011-12-05 0 2.840 2.840 2.900 - - 0 0 - 1.580 1.580 1.614 - - 0 - 0.00%
2011-12-02 0 2.840 2.840 3.000 2.820 2.820 2,539 7,127 2.8070 1.580 1.580 1.669 1.569 1.569 4,563 1.5620 1.07%
2011-12-01 0 2.810 2.810 2.990 - - 0 0 - 1.564 1.564 1.664 - - 0 - 2.18%
2011-11-30 0 2.750 2.700 2.900 - - 0 0 - 1.530 1.502 1.614 - - 0 - 0.00%
2011-11-29 0 2.750 2.700 2.950 - - 0 0 - 1.530 1.502 1.642 - - 0 - 0.00%
2011-11-28 0 2.750 2.650 - - - 0 0 - 1.530 1.475 - - - 0 - 0.00%
2011-11-25 0 2.750 2.750 2.900 - - 0 0 - 1.530 1.530 1.614 - - 0 - 0.00%
2011-11-24 0 2.750 2.740 2.850 2.750 2.750 145,000 396,750 2.7362 1.530 1.525 1.586 1.530 1.530 260,575 1.5226 0.00%
2011-11-23 0 2.750 2.750 2.900 2.750 2.900 9,000 24,900 2.7667 1.530 1.530 1.614 1.530 1.614 16,174 1.5395 -3.51%
2011-11-22 0 2.850 2.720 - - - 0 0 - 1.586 1.514 - - - 0 - 0.00%
2011-11-21 0 2.850 2.800 2.920 2.850 2.850 5,000 14,250 2.8500 1.586 1.558 1.625 1.586 1.586 8,985 1.5859 -1.04%
2011-11-18 0 2.880 2.880 2.920 2.860 2.860 10,000 28,600 2.8600 1.603 1.603 1.625 1.591 1.591 17,971 1.5915 0.00%
2011-11-17 0 2.880 2.800 2.920 2.880 2.880 31,000 89,280 2.8800 1.603 1.558 1.625 1.603 1.603 55,709 1.6026 -0.69%
2011-11-16 0 2.900 2.810 2.900 - - 0 0 - 1.614 1.564 1.614 - - 0 - -0.68%
2011-11-15 0 2.920 2.860 2.960 - - 0 0 - 1.625 1.591 1.647 - - 0 - 0.00%
2011-11-14 0 2.920 2.840 2.920 2.920 2.920 5,000 14,600 2.9200 1.625 1.580 1.625 1.625 1.625 8,985 1.6249 0.00%
2011-11-11 0 2.920 2.810 2.920 - - 0 0 - 1.625 1.564 1.625 - - 0 - 0.00%
2011-11-10 0 2.920 2.820 2.920 - - 0 0 - 1.625 1.569 1.625 - - 0 - 0.00%
2011-11-09 0 2.920 2.880 2.960 - - 0 0 - 1.625 1.603 1.647 - - 0 - 0.00%
2011-11-08 0 2.920 2.880 2.960 2.920 2.920 50,000 146,000 2.9200 1.625 1.603 1.647 1.625 1.625 89,854 1.6249 1.39%
2011-11-07 0 2.880 2.870 2.920 2.880 2.880 20,000 57,600 2.8800 1.603 1.597 1.625 1.603 1.603 35,941 1.6026 -0.69%
2011-11-04 0 2.900 2.870 2.920 2.860 2.900 50,000 143,400 2.8680 1.614 1.597 1.625 1.591 1.614 89,854 1.5959 0.00%
2011-11-03 0 2.900 2.840 2.950 - - 0 0 - 1.614 1.580 1.642 - - 0 - 0.00%
2011-11-02 0 2.900 2.830 2.930 2.880 2.900 73,000 211,200 2.8932 1.614 1.575 1.630 1.603 1.614 131,186 1.6099 1.05%
2011-11-01 0 2.870 2.850 2.900 2.850 2.870 30,000 85,900 2.8633 1.597 1.586 1.614 1.586 1.597 53,912 1.5933 -0.69%
2011-10-31 0 2.890 2.840 2.890 2.820 2.890 50,000 141,900 2.8380 1.608 1.580 1.608 1.569 1.608 89,854 1.5792 -0.34%
2011-10-28 0 2.900 2.900 2.990 2.780 2.900 61,787 176,494 2.8565 1.614 1.614 1.664 1.547 1.614 111,036 1.5895 0.00%
2011-10-27 0 2.900 2.840 2.900 2.900 2.900 20,000 58,000 2.9000 1.614 1.580 1.614 1.614 1.614 35,941 1.6137 3.94%
2011-10-26 0 2.790 2.790 2.900 2.770 2.770 4,000 11,080 2.7700 1.553 1.553 1.614 1.541 1.541 7,188 1.5414 0.00%
2011-10-25 0 2.790 2.780 2.900 - - 0 0 - 1.553 1.547 1.614 - - 0 - 0.00%
2011-10-24 0 2.790 2.780 2.880 - - 0 0 - 1.553 1.547 1.603 - - 0 - 0.00%
2011-10-21 0 2.790 2.750 2.800 2.710 2.800 50,000 138,500 2.7700 1.553 1.530 1.558 1.508 1.558 89,854 1.5414 -2.11%
2011-10-20 0 2.850 2.700 2.880 - - 0 0 - 1.586 1.502 1.603 - - 0 - 0.00%
2011-10-19 0 2.850 2.740 2.880 - - 0 0 - 1.586 1.525 1.603 - - 0 - 0.00%
2011-10-18 0 2.850 2.700 3.000 - - 0 0 - 1.586 1.502 1.669 - - 0 - 0.00%
2011-10-17 0 2.850 2.800 2.850 2.890 2.890 68,000 191,120 2.8106 1.586 1.558 1.586 1.608 1.608 122,201 1.5640 2.15%
2011-10-14 0 2.790 2.790 2.890 2.760 2.770 41,818 115,427 2.7602 1.553 1.553 1.608 1.536 1.541 75,150 1.5360 -3.79%
2011-10-13 0 2.900 2.800 2.950 2.900 2.900 454,000 1,273,400 2.8048 1.614 1.558 1.642 1.614 1.614 815,871 1.5608 3.57%
2011-10-12 0 2.800 2.800 2.920 - - 468,000 1,310,400 2.8000 1.558 1.558 1.625 - - 841,030 1.5581 0.00%
2011-10-11 0 2.800 2.710 2.810 2.690 2.800 135,000 373,100 2.7637 1.558 1.508 1.564 1.497 1.558 242,605 1.5379 7.69%
2011-10-10 0 2.600 2.570 2.650 2.600 2.600 20,000 52,000 2.6000 1.447 1.430 1.475 1.447 1.447 35,941 1.4468 -2.62%
2011-10-07 0 2.670 2.590 2.670 2.510 2.690 14,000 36,940 2.6386 1.486 1.441 1.486 1.397 1.497 25,159 1.4683 3.09%
2011-10-06 0 2.590 2.590 2.660 2.420 2.590 34,000 87,380 2.5700 1.441 1.441 1.480 1.347 1.441 61,100 1.4301 -1.15%
2011-10-04 0 2.620 2.420 2.750 2.620 2.680 42,000 111,360 2.6514 1.458 1.347 1.530 1.458 1.491 75,477 1.4754 -5.76%
2011-10-03 0 2.780 - 2.780 - - 0 0 - 1.547 - 1.547 - - 0 - -2.11%
2011-09-30 0 2.840 2.640 2.900 - - 0 0 - 1.580 1.469 1.614 - - 0 - 0.00%
2011-09-28 0 2.840 2.750 2.900 - - 0 0 - 1.580 1.530 1.614 - - 0 - 0.00%
2011-09-27 0 2.840 2.740 2.850 2.800 2.840 15,000 42,160 2.8107 1.580 1.525 1.586 1.558 1.580 26,956 1.5640 1.43%
2011-09-26 0 2.800 - 2.800 - - 0 0 - 1.558 - 1.558 - - 0 - 0.00%
2011-09-23 0 2.800 2.700 2.800 2.800 2.800 8,000 22,400 2.8000 1.558 1.502 1.558 1.558 1.558 14,377 1.5581 0.00%
2011-09-22 0 2.800 2.700 2.800 2.800 2.850 40,000 113,000 2.8250 1.558 1.502 1.558 1.558 1.586 71,883 1.5720 -2.78%
2011-09-21 0 2.880 2.880 2.960 2.860 2.860 6,000 17,160 2.8600 1.603 1.603 1.647 1.591 1.591 10,782 1.5915 -0.35%
2011-09-20 0 2.890 2.800 2.920 2.890 2.890 20,000 57,800 2.8900 1.608 1.558 1.625 1.608 1.608 35,941 1.6082 -3.67%
2011-09-19 0 3.000 2.880 3.000 - - 0 0 - 1.669 1.603 1.669 - - 0 - 0.00%
2011-09-16 0 3.000 3.000 3.120 - - 0 0 - 1.669 1.669 1.736 - - 0 - 0.67%
2011-09-15 0 2.980 2.930 3.070 - - 0 0 - 1.658 1.630 1.708 - - 0 - 0.00%
2011-09-14 0 2.980 2.970 3.090 2.960 2.980 40,000 118,900 2.9725 1.658 1.653 1.719 1.647 1.658 71,883 1.6541 -0.67%
2011-09-12 0 3.000 3.000 3.120 3.000 3.000 10,000 30,000 3.0000 1.669 1.669 1.736 1.669 1.669 17,971 1.6694 -2.28%
2011-09-09 0 3.100 3.090 3.110 3.100 3.100 30,000 93,000 3.1000 1.708 1.703 1.714 1.708 1.708 54,439 1.7083 0.00%
2011-09-08 0 3.100 3.080 3.160 3.100 3.100 20,000 62,000 3.1000 1.708 1.697 1.741 1.708 1.708 36,293 1.7083 0.00%
2011-09-07 0 3.100 3.090 3.130 3.100 3.100 30,000 93,000 3.1000 1.708 1.703 1.725 1.708 1.708 54,439 1.7083 0.00%
2011-09-06 0 3.100 3.100 3.230 3.100 3.100 20,000 62,000 3.1000 1.708 1.708 1.780 1.708 1.708 36,293 1.7083 -0.32%
2011-09-05 0 3.110 3.100 3.150 3.110 3.110 10,000 31,100 3.1100 1.714 1.708 1.736 1.714 1.714 18,146 1.7138 -1.27%
2011-09-02 0 3.150 3.120 3.160 3.150 3.150 31,000 97,650 3.1500 1.736 1.719 1.741 1.736 1.736 56,254 1.7359 0.00%
2011-09-01 0 3.150 3.120 3.160 3.150 3.150 30,302 95,436 3.1495 1.736 1.719 1.741 1.736 1.736 54,987 1.7356 0.00%
2011-08-31 0 3.150 3.120 3.180 - - 0 0 - 1.736 1.719 1.752 - - 0 - 0.00%
2011-08-30 0 3.150 3.130 3.150 3.120 3.150 30,000 94,140 3.1380 1.736 1.725 1.736 1.719 1.736 54,439 1.7293 1.61%
2011-08-29 0 3.100 3.100 3.150 3.100 3.100 11,000 34,100 3.1000 1.708 1.708 1.736 1.708 1.708 19,961 1.7083 0.65%
2011-08-26 0 3.080 3.080 3.100 3.070 3.070 20,000 61,480 3.0740 1.697 1.697 1.708 1.692 1.692 36,293 1.6940 -0.65%
2011-08-25 0 3.100 3.030 3.160 - - 0 0 - 1.708 1.670 1.741 - - 0 - 0.00%
2011-08-24 0 3.100 3.030 3.200 - - 0 0 - 1.708 1.670 1.763 - - 0 - 0.00%
2011-08-23 0 3.100 3.080 3.180 3.100 3.100 10,000 31,000 3.1000 1.708 1.697 1.752 1.708 1.708 18,146 1.7083 0.00%
2011-08-22 0 3.100 3.010 3.190 3.050 3.170 137,000 424,870 3.1012 1.708 1.659 1.758 1.681 1.747 248,605 1.7090 -0.64%
2011-08-19 0 3.120 3.120 3.180 3.120 3.150 29,000 90,720 3.1283 1.719 1.719 1.752 1.719 1.736 52,624 1.7239 -1.89%
2011-08-18 0 3.180 3.180 3.260 3.180 3.180 20,000 63,600 3.1800 1.752 1.752 1.797 1.752 1.752 36,293 1.7524 -2.15%
2011-08-17 0 3.250 3.200 3.250 3.140 3.270 40,000 127,400 3.1850 1.791 1.763 1.791 1.730 1.802 72,585 1.7552 3.17%
2011-08-16 0 3.150 3.150 3.200 - - 0 0 - 1.736 1.736 1.763 - - 0 - 0.32%
2011-08-15 0 3.140 3.140 3.240 3.110 3.150 30,000 94,100 3.1367 1.730 1.730 1.785 1.714 1.736 54,439 1.7285 0.32%
2011-08-12 0 3.130 3.120 3.190 3.130 3.130 30,000 93,900 3.1300 1.725 1.719 1.758 1.725 1.725 54,439 1.7249 0.00%
2011-08-11 0 3.130 3.120 3.190 3.120 3.130 30,000 93,700 3.1233 1.725 1.719 1.758 1.719 1.725 54,439 1.7212 0.00%
2011-08-10 0 3.130 3.130 3.200 3.130 3.150 15,000 47,150 3.1433 1.725 1.725 1.763 1.725 1.736 27,219 1.7322 0.64%
2011-08-09 0 3.110 3.100 3.150 3.100 3.200 85,000 266,300 3.1329 1.714 1.708 1.736 1.708 1.763 154,244 1.7265 -4.89%
2011-08-08 0 3.270 3.270 3.350 3.200 3.330 136,000 443,750 3.2629 1.802 1.802 1.846 1.763 1.835 246,790 1.7981 -5.22%
2011-08-05 0 3.450 3.450 3.470 3.400 3.450 181,000 624,050 3.4478 1.901 1.901 1.912 1.874 1.901 328,449 1.9000 0.00%
2011-08-04 0 3.450 3.450 3.490 3.450 3.470 140,000 483,980 3.4570 1.901 1.901 1.923 1.901 1.912 254,049 1.9051 -2.27%
2011-08-03 0 3.530 3.460 3.530 3.450 3.530 140,000 487,580 3.4827 1.945 1.907 1.945 1.901 1.945 254,049 1.9192 0.86%
2011-08-02 0 3.500 3.490 3.530 3.490 3.500 20,000 69,900 3.4950 1.929 1.923 1.945 1.923 1.929 36,293 1.9260 0.57%
2011-08-01 0 3.480 3.460 3.520 - - 0 0 - 1.918 1.907 1.940 - - 0 - 0.00%
2011-07-29 0 3.480 3.480 3.520 3.460 3.460 5,000 17,300 3.4600 1.918 1.918 1.940 1.907 1.907 9,073 1.9067 0.00%
2011-07-28 0 3.480 3.460 3.530 3.480 3.480 10,000 34,800 3.4800 1.918 1.907 1.945 1.918 1.918 18,146 1.9177 0.58%
2011-07-27 0 3.460 3.460 3.530 3.460 3.490 88,500 307,645 3.4762 1.907 1.907 1.945 1.907 1.923 160,595 1.9157 0.00%
2011-07-26 0 3.460 3.460 3.520 3.460 3.460 2,000 6,920 3.4600 1.907 1.907 1.940 1.907 1.907 3,629 1.9067 -1.14%
2011-07-25 0 3.500 3.470 3.530 - - 0 0 - 1.929 1.912 1.945 - - 0 - 0.00%
2011-07-22 0 3.500 3.460 3.520 3.500 3.520 40,000 140,200 3.5050 1.929 1.907 1.940 1.929 1.940 72,585 1.9315 1.16%
2011-07-21 0 3.460 3.450 3.480 - - 0 0 - 1.907 1.901 1.918 - - 0 - 0.00%
2011-07-20 0 3.460 3.460 3.530 - - 0 0 - 1.907 1.907 1.945 - - 0 - 0.29%
2011-07-19 0 3.450 3.450 3.520 3.450 3.450 25,000 86,250 3.4500 1.901 1.901 1.940 1.901 1.901 45,366 1.9012 0.00%
2011-07-18 0 3.450 3.450 3.500 3.450 3.450 43,650 150,560 3.4493 1.901 1.901 1.929 1.901 1.901 79,209 1.9008 0.00%
2011-07-15 0 3.450 3.450 3.480 3.450 3.450 95,000 327,750 3.4500 1.901 1.901 1.918 1.901 1.901 172,390 1.9012 0.00%
2011-07-14 0 3.450 3.450 3.520 3.450 3.450 20,000 69,000 3.4500 1.901 1.901 1.940 1.901 1.901 36,293 1.9012 0.00%
2011-07-13 0 3.450 3.450 3.480 3.450 3.450 17,000 58,650 3.4500 1.901 1.901 1.918 1.901 1.901 30,849 1.9012 0.00%
2011-07-12 0 3.450 3.450 3.490 3.450 3.450 32,000 110,400 3.4500 1.901 1.901 1.923 1.901 1.901 58,068 1.9012 0.00%
2011-07-11 0 3.450 3.450 3.530 3.450 3.460 100,000 345,200 3.4520 1.901 1.901 1.945 1.901 1.907 181,463 1.9023 -1.43%
2011-07-08 0 3.500 3.460 3.520 3.500 3.500 20,445 71,535 3.4989 1.929 1.907 1.940 1.929 1.929 37,100 1.9282 0.00%
2011-07-07 0 3.500 3.500 3.530 3.480 3.480 20,000 69,600 3.4800 1.929 1.929 1.945 1.918 1.918 36,293 1.9177 0.57%
2011-07-06 0 3.480 3.480 3.530 3.480 3.490 63,000 219,440 3.4832 1.918 1.918 1.945 1.918 1.923 114,322 1.9195 -0.57%
2011-07-05 0 3.500 3.500 3.530 3.500 3.530 50,000 175,600 3.5120 1.929 1.929 1.945 1.929 1.945 90,732 1.9354 -0.85%
2011-07-04 0 3.530 3.530 3.550 - - 0 0 - 1.945 1.945 1.956 - - 0 - 0.28%
2011-06-30 0 3.520 3.500 3.530 3.520 3.520 30,000 105,600 3.5200 1.940 1.929 1.945 1.940 1.940 54,439 1.9398 0.86%
2011-06-29 0 3.490 3.490 3.560 3.490 3.490 8,658 30,190 3.4869 1.923 1.923 1.962 1.923 1.923 15,711 1.9216 0.00%
2011-06-28 0 3.490 3.460 3.540 3.490 3.600 25,000 88,250 3.5300 1.923 1.907 1.951 1.923 1.984 45,366 1.9453 -0.29%
2011-06-27 0 3.500 3.480 3.520 3.500 3.520 20,000 70,200 3.5100 1.929 1.918 1.940 1.929 1.940 36,293 1.9343 0.57%
2011-06-24 0 3.480 3.470 3.530 3.450 3.550 126,000 436,320 3.4629 1.918 1.912 1.945 1.901 1.956 228,644 1.9083 -1.14%
2011-06-23 0 3.520 3.450 3.520 3.520 3.520 10,000 35,200 3.5200 1.940 1.901 1.940 1.940 1.940 18,146 1.9398 0.57%
2011-06-22 0 3.500 3.470 3.500 - - 0 0 - 1.929 1.912 1.929 - - 0 - 0.00%
2011-06-21 0 3.500 3.460 3.520 3.450 3.520 106,000 370,600 3.4962 1.929 1.907 1.940 1.901 1.940 192,351 1.9267 0.00%
2011-06-20 0 3.500 3.450 3.500 3.450 3.500 60,000 209,500 3.4917 1.929 1.901 1.929 1.901 1.929 108,878 1.9242 0.00%
2011-06-17 0 3.500 3.500 3.540 3.500 3.500 6,000 21,000 3.5000 1.929 1.929 1.951 1.929 1.929 10,888 1.9288 0.00%
2011-06-16 0 3.500 3.500 3.520 3.450 3.500 56,115 195,269 3.4798 1.929 1.929 1.940 1.901 1.929 101,828 1.9176 0.00%
2011-06-15 0 3.500 3.470 3.560 - - 0 0 - 1.929 1.912 1.962 - - 0 - 0.00%
2011-06-14 0 3.500 3.480 3.550 3.480 3.500 5,000 17,440 3.4880 1.929 1.918 1.956 1.918 1.929 9,073 1.9222 0.00%
2011-06-13 0 3.500 3.500 3.550 3.450 3.500 188,000 651,850 3.4673 1.929 1.929 1.956 1.901 1.929 341,151 1.9107 -2.23%
2011-06-10 0 3.580 3.530 3.580 3.580 3.630 14,000 50,320 3.5943 1.973 1.945 1.973 1.973 2.000 25,405 1.9807 0.00%
2011-06-09 0 3.580 3.550 3.630 3.550 3.580 20,000 71,300 3.5650 1.973 1.956 2.000 1.956 1.973 36,293 1.9646 -0.83%
2011-06-08 0 3.610 3.610 3.640 3.610 3.610 22,000 79,420 3.6100 1.989 1.989 2.006 1.989 1.989 39,922 1.9894 -0.82%
2011-06-07 0 3.640 3.640 3.650 - - 0 0 - 2.006 2.006 2.011 - - 0 - 0.00%
2011-06-03 0 3.640 3.630 3.640 3.640 3.680 70,000 255,400 3.6486 2.006 2.000 2.006 2.006 2.028 127,024 2.0106 -0.55%
2011-06-02 0 3.660 3.620 3.680 3.660 3.660 15,000 54,900 3.6600 2.017 1.995 2.028 2.017 2.017 27,219 2.0169 0.55%
2011-06-01 0 3.640 3.640 3.690 3.620 3.700 62,000 228,420 3.6842 2.006 2.006 2.033 1.995 2.039 112,507 2.0303 0.55%
2011-05-31 0 3.620 3.580 3.620 3.570 3.700 107,815 393,373 3.6486 1.995 1.973 1.995 1.967 2.039 195,645 2.0107 1.40%
2011-05-30 0 3.570 3.540 3.600 3.470 3.570 34,000 119,840 3.5247 1.967 1.951 1.984 1.912 1.967 61,698 1.9424 -0.83%
2011-05-27 0 3.600 3.500 3.700 3.570 3.600 98,000 351,730 3.5891 1.984 1.929 2.039 1.967 1.984 177,834 1.9779 2.56%
2011-05-26 0 3.510 3.510 3.560 3.510 3.560 45,000 158,200 3.5156 1.934 1.934 1.962 1.934 1.962 81,658 1.9373 0.57%
2011-05-25 0 3.490 3.490 3.510 3.470 3.500 16,000 55,970 3.4981 1.923 1.923 1.934 1.912 1.929 29,034 1.9277 -0.29%
2011-05-24 0 3.500 3.500 3.540 3.490 3.520 44,000 154,080 3.5018 1.929 1.929 1.951 1.923 1.940 79,844 1.9298 -0.28%
2011-05-23 0 3.510 3.480 3.530 3.480 3.510 108,000 378,680 3.5063 1.934 1.918 1.945 1.918 1.934 195,980 1.9322 -0.28%
2011-05-20 0 3.520 3.500 3.530 3.500 3.520 30,000 105,300 3.5100 1.940 1.929 1.945 1.929 1.940 54,439 1.9343 0.57%
2011-05-19 0 3.500 3.500 3.550 3.500 3.500 98,658 345,263 3.4996 1.929 1.929 1.956 1.929 1.929 179,028 1.9285 0.00%
2011-05-18 0 3.500 3.500 3.540 3.500 3.500 45,000 157,500 3.5000 1.929 1.929 1.951 1.929 1.929 81,658 1.9288 1.45%
2011-05-17 0 3.450 3.450 3.540 3.450 3.450 6,000 20,700 3.4500 1.901 1.901 1.951 1.901 1.901 10,888 1.9012 -0.86%
2011-05-16 0 3.480 3.480 3.550 3.480 3.480 10,800 37,528 3.4748 1.918 1.918 1.956 1.918 1.918 19,598 1.9149 -1.69%
2011-05-13 0 3.540 3.460 3.540 3.540 3.540 5,000 17,700 3.5400 1.951 1.907 1.951 1.951 1.951 9,073 1.9508 2.61%
2011-05-12 0 3.450 3.450 3.530 3.450 3.450 11,000 37,950 3.4500 1.901 1.901 1.945 1.901 1.901 19,961 1.9012 -1.15%
2011-05-11 0 3.560 3.540 3.580 3.560 3.560 9,000 32,040 3.5600 1.923 1.912 1.934 1.923 1.923 16,659 1.9233 0.28%
2011-05-09 0 3.550 3.510 3.550 3.550 3.550 20,000 71,000 3.5500 1.918 1.896 1.918 1.918 1.918 37,021 1.9179 0.57%
2011-05-06 0 3.530 3.510 3.560 3.530 3.530 10,000 35,300 3.5300 1.907 1.896 1.923 1.907 1.907 18,510 1.9070 -0.84%
2011-05-05 0 3.560 3.510 3.570 3.470 3.560 111,235 391,078 3.5158 1.923 1.896 1.929 1.875 1.923 205,899 1.8994 1.71%
2011-05-04 0 3.500 3.500 3.530 3.500 3.510 82,000 287,520 3.5063 1.891 1.891 1.907 1.891 1.896 151,784 1.8943 -1.69%
2011-05-03 0 3.560 3.550 3.580 3.550 3.580 162,117 577,979 3.5652 1.923 1.918 1.934 1.918 1.934 300,083 1.9261 -1.11%
2011-04-29 0 3.600 3.600 3.670 3.600 3.600 20,000 72,000 3.6000 1.945 1.945 1.983 1.945 1.945 37,021 1.9449 -1.10%
2011-04-28 0 3.640 3.610 3.680 3.640 3.640 10,000 36,400 3.6400 1.966 1.950 1.988 1.966 1.966 18,510 1.9665 -1.36%
2011-04-27 0 3.690 3.650 3.690 3.650 3.700 78,000 287,150 3.6814 1.993 1.972 1.993 1.972 1.999 144,380 1.9888 1.10%
2011-04-26 0 3.650 3.600 3.650 - - 0 0 - 1.972 1.945 1.972 - - 0 - -0.54%
2011-04-21 0 3.670 3.600 3.670 3.700 3.700 20,000 74,000 3.7000 1.983 1.945 1.983 1.999 1.999 37,021 1.9989 2.51%
2011-04-20 0 3.580 3.580 3.620 3.560 3.560 11,485 40,857 3.5574 1.934 1.934 1.956 1.923 1.923 21,259 1.9219 0.00%
2011-04-19 0 3.580 3.550 3.580 3.550 3.580 14,000 50,090 3.5779 1.934 1.918 1.934 1.918 1.934 25,914 1.9329 0.00%
2011-04-18 0 3.580 3.580 3.600 3.580 3.630 48,000 174,190 3.6290 1.934 1.934 1.945 1.934 1.961 88,849 1.9605 -1.38%
2011-04-15 0 3.630 3.630 3.650 3.560 3.630 53,000 191,570 3.6145 1.961 1.961 1.972 1.923 1.961 98,105 1.9527 1.40%
2011-04-14 0 3.580 3.570 3.630 3.530 3.590 62,000 221,880 3.5787 1.934 1.929 1.961 1.907 1.939 114,764 1.9334 -1.38%
2011-04-13 0 3.630 3.600 3.630 3.580 3.630 25,000 90,320 3.6128 1.961 1.945 1.961 1.934 1.961 46,276 1.9518 1.68%
2011-04-12 0 3.570 3.510 3.600 - - 0 0 - 1.929 1.896 1.945 - - 0 - 0.00%
2011-04-11 0 3.570 3.550 3.590 - - 0 0 - 1.929 1.918 1.939 - - 0 - 0.00%
2011-04-08 0 3.570 3.570 3.600 - - 0 0 - 1.929 1.929 1.945 - - 0 - 0.00%
2011-04-07 0 3.570 3.570 3.600 3.570 3.610 95,050 341,948 3.5976 1.929 1.929 1.945 1.929 1.950 175,940 1.9435 -0.83%
2011-04-06 0 3.600 3.570 3.600 3.590 3.640 76,000 274,880 3.6168 1.945 1.929 1.945 1.939 1.966 140,678 1.9540 0.00%
2011-04-04 0 3.600 3.590 3.600 3.560 3.600 98,000 351,190 3.5836 1.945 1.939 1.945 1.923 1.945 181,401 1.9360 1.98%
2011-04-01 0 3.530 3.510 3.550 - - 0 0 - 1.907 1.896 1.918 - - 0 - 0.00%
2011-03-31 0 3.530 3.510 3.580 3.530 3.550 90,000 318,000 3.5333 1.907 1.896 1.934 1.907 1.918 166,593 1.9088 0.00%
2011-03-30 0 3.530 3.530 3.580 3.530 3.580 90,000 319,350 3.5483 1.907 1.907 1.934 1.907 1.934 166,593 1.9170 -0.28%
2011-03-29 0 3.540 3.540 3.550 3.540 3.550 35,000 124,100 3.5457 1.912 1.912 1.918 1.912 1.918 64,786 1.9155 -0.84%
2011-03-28 0 3.570 3.540 3.570 3.550 3.570 75,000 267,290 3.5639 1.929 1.912 1.929 1.918 1.929 138,827 1.9253 0.85%
2011-03-25 0 3.540 3.520 3.550 3.520 3.540 29,996 105,716 3.5243 1.912 1.902 1.918 1.902 1.912 55,523 1.9040 0.28%
2011-03-24 0 3.530 3.530 3.570 3.510 3.530 96,000 337,380 3.5144 1.907 1.907 1.929 1.896 1.907 177,699 1.8986 0.57%
2011-03-23 0 3.510 3.510 3.570 3.510 3.580 42,000 149,620 3.5624 1.896 1.896 1.929 1.896 1.934 77,743 1.9245 0.00%
2011-03-22 0 3.510 3.510 3.530 3.500 3.540 103,000 362,230 3.5168 1.896 1.896 1.907 1.891 1.912 190,656 1.8999 0.29%
2011-03-21 0 3.500 3.500 3.560 3.500 3.560 294,000 1,031,730 3.5093 1.891 1.891 1.923 1.891 1.923 544,203 1.8959 -1.13%
2011-03-18 0 3.540 3.520 3.550 3.500 3.540 261,000 921,640 3.5312 1.912 1.902 1.918 1.891 1.912 483,119 1.9077 0.57%
2011-03-17 0 3.520 3.520 3.530 3.480 3.550 213,000 749,580 3.5192 1.902 1.902 1.907 1.880 1.918 394,269 1.9012 -1.12%
2011-03-16 0 3.560 3.560 3.650 3.550 3.560 47,000 167,020 3.5536 1.923 1.923 1.972 1.918 1.923 86,998 1.9198 0.00%
2011-03-15 0 3.560 3.560 3.600 3.560 3.610 180,300 646,996 3.5884 1.923 1.923 1.945 1.923 1.950 333,741 1.9386 -1.93%
2011-03-14 0 3.630 3.630 3.720 3.610 3.650 65,000 236,310 3.6355 1.961 1.961 2.010 1.950 1.972 120,317 1.9641 -0.55%
2011-03-11 0 3.650 3.650 3.670 3.630 3.650 101,000 367,930 3.6429 1.972 1.972 1.983 1.961 1.972 186,954 1.9680 0.00%
2011-03-10 0 3.650 3.650 3.680 3.630 3.670 69,000 251,860 3.6501 1.972 1.972 1.988 1.961 1.983 127,721 1.9720 0.27%
2011-03-09 0 3.640 3.630 3.640 3.640 3.650 96,000 350,090 3.6468 1.966 1.961 1.966 1.966 1.972 177,699 1.9701 0.55%
2011-03-08 0 3.620 3.610 3.640 3.610 3.640 191,000 691,750 3.6217 1.956 1.950 1.966 1.950 1.966 353,547 1.9566 -1.09%
2011-03-07 0 3.660 3.610 3.660 - - 0 0 - 1.977 1.950 1.977 - - 0 - -0.81%
2011-03-04 0 3.690 3.640 3.690 3.620 3.700 31,000 114,170 3.6829 1.993 1.966 1.993 1.956 1.999 57,382 1.9897 0.82%
2011-03-03 0 3.660 3.600 3.670 3.660 3.660 12,000 43,920 3.6600 1.977 1.945 1.983 1.977 1.977 22,212 1.9773 0.55%
2011-03-02 0 3.640 3.600 3.640 3.600 3.640 10,200 37,020 3.6294 1.966 1.945 1.966 1.945 1.966 18,881 1.9608 -0.27%
2011-03-01 0 3.650 3.570 3.650 3.630 3.650 43,000 156,710 3.6444 1.972 1.929 1.972 1.961 1.972 79,594 1.9689 1.39%
2011-02-28 0 3.600 3.560 3.600 3.510 3.600 135,260 483,010 3.5710 1.945 1.923 1.945 1.896 1.945 250,370 1.9292 1.41%
2011-02-25 0 3.550 3.550 3.600 3.550 3.560 90,000 319,750 3.5528 1.918 1.918 1.945 1.918 1.923 166,593 1.9194 -0.28%
2011-02-24 0 3.560 3.550 3.570 3.550 3.570 58,000 206,460 3.5597 1.923 1.918 1.929 1.918 1.929 107,360 1.9231 -1.39%
2011-02-23 0 3.610 3.570 3.610 3.610 3.610 2,000 7,220 3.6100 1.950 1.929 1.950 1.950 1.950 3,702 1.9503 0.28%
2011-02-22 0 3.600 3.590 3.610 3.600 3.620 91,000 328,160 3.6062 1.945 1.939 1.950 1.945 1.956 168,444 1.9482 -0.83%
2011-02-21 0 3.630 3.630 3.700 - - 0 0 - 1.961 1.961 1.999 - - 0 - 0.55%
2011-02-18 0 3.610 3.610 3.680 3.610 3.610 10,000 36,100 3.6100 1.950 1.950 1.988 1.950 1.950 18,510 1.9503 0.00%
2011-02-17 0 3.610 3.610 3.680 3.610 3.620 70,000 253,240 3.6177 1.950 1.950 1.988 1.950 1.956 129,572 1.9544 -1.37%
2011-02-16 0 3.660 3.660 3.700 3.660 3.700 25,000 91,700 3.6680 1.977 1.977 1.999 1.977 1.999 46,276 1.9816 -0.27%
2011-02-15 0 3.670 3.670 3.700 3.670 3.670 15,000 55,050 3.6700 1.983 1.983 1.999 1.983 1.983 27,765 1.9827 -1.08%
2011-02-14 0 3.710 3.650 3.710 3.550 3.730 242,250 875,525 3.6141 2.004 1.972 2.004 1.918 2.015 448,412 1.9525 0.82%
2011-02-11 0 3.680 3.600 3.730 3.580 3.680 8,000 29,340 3.6675 1.988 1.945 2.015 1.934 1.988 14,808 1.9813 0.00%
2011-02-10 0 3.680 3.680 3.700 3.680 3.720 177,000 655,250 3.7020 1.988 1.988 1.999 1.988 2.010 327,632 2.0000 -1.87%
2011-02-09 0 3.750 3.740 3.780 3.740 3.800 102,500 384,980 3.7559 2.026 2.020 2.042 2.020 2.053 189,731 2.0291 -1.32%
2011-02-08 0 3.800 3.750 3.800 3.800 3.800 31,000 117,800 3.8000 2.053 2.026 2.053 2.053 2.053 57,382 2.0529 0.00%
2011-02-07 0 3.800 3.720 3.800 3.800 3.800 3,000 11,400 3.8000 2.053 2.010 2.053 2.053 2.053 5,553 2.0529 0.26%
2011-02-02 0 3.790 3.780 3.800 3.760 3.790 100,000 378,250 3.7825 2.048 2.042 2.053 2.031 2.048 185,103 2.0435 1.07%
2011-02-01 0 3.750 3.740 3.750 3.720 3.750 148,375 553,463 3.7302 2.026 2.020 2.026 2.010 2.026 274,647 2.0152 0.81%
2011-01-31 0 3.720 3.720 3.740 3.700 3.730 70,000 259,500 3.7071 2.010 2.010 2.020 1.999 2.015 129,572 2.0027 -0.27%
2011-01-28 0 3.730 3.730 3.770 3.730 3.750 51,000 190,430 3.7339 2.015 2.015 2.037 2.015 2.026 94,403 2.0172 -1.06%
2011-01-27 0 3.770 3.740 3.790 3.770 3.770 20,000 75,400 3.7700 2.037 2.020 2.048 2.037 2.037 37,021 2.0367 0.80%
2011-01-26 0 3.740 3.740 3.830 3.730 3.800 50,000 187,500 3.7500 2.020 2.020 2.069 2.015 2.053 92,551 2.0259 -1.58%
2011-01-25 0 3.800 3.740 3.830 3.800 3.800 20,000 76,000 3.8000 2.053 2.020 2.069 2.053 2.053 37,021 2.0529 0.00%
2011-01-24 0 3.800 3.770 3.810 3.710 3.800 292,000 1,095,100 3.7503 2.053 2.037 2.058 2.004 2.053 540,501 2.0261 0.80%
2011-01-21 0 3.770 3.770 3.830 3.770 3.870 193,000 735,990 3.8134 2.037 2.037 2.069 2.037 2.091 357,249 2.0602 -2.58%
2011-01-20 0 3.870 3.850 3.870 3.810 3.910 41,000 157,530 3.8422 2.091 2.080 2.091 2.058 2.112 75,892 2.0757 0.52%
2011-01-19 0 3.850 3.820 3.850 3.800 3.920 181,000 701,200 3.8740 2.080 2.064 2.080 2.053 2.118 335,036 2.0929 -1.28%
2011-01-18 0 3.900 3.860 3.900 3.800 3.900 332,000 1,277,980 3.8493 2.107 2.085 2.107 2.053 2.107 614,542 2.0796 2.63%
2011-01-17 0 3.800 3.790 3.820 3.800 3.880 99,000 378,760 3.8259 2.053 2.048 2.064 2.053 2.096 183,252 2.0669 -0.26%
2011-01-14 0 3.810 3.810 3.850 3.810 3.830 58,000 221,280 3.8152 2.058 2.058 2.080 2.058 2.069 107,360 2.0611 -0.26%
2011-01-13 0 3.820 3.810 3.840 3.750 3.850 205,000 785,070 3.8296 2.064 2.058 2.075 2.026 2.080 379,461 2.0689 0.53%
2011-01-12 0 3.800 3.800 3.820 3.700 3.820 332,000 1,246,870 3.7556 2.053 2.053 2.064 1.999 2.064 614,542 2.0289 2.70%
2011-01-11 0 3.700 3.700 3.740 3.700 3.740 188,000 700,620 3.7267 1.999 1.999 2.020 1.999 2.020 347,994 2.0133 0.82%
2011-01-10 0 3.670 3.670 3.690 3.600 3.670 65,117 238,135 3.6570 1.983 1.983 1.993 1.945 1.983 120,534 1.9757 -0.54%
2011-01-07 0 3.690 3.640 3.690 3.640 3.700 131,000 481,350 3.6744 1.993 1.966 1.993 1.966 1.999 242,485 1.9851 0.82%
2011-01-06 0 3.660 3.630 3.660 3.500 3.900 599,417 2,190,062 3.6537 1.977 1.961 1.977 1.891 2.107 1,109,539 1.9738 4.57%
2011-01-05 0 3.500 3.470 3.530 3.400 3.520 373,000 1,287,320 3.4513 1.891 1.875 1.907 1.837 1.902 690,434 1.8645 4.48%
2011-01-04 0 3.350 3.320 3.330 3.320 3.360 97,000 323,730 3.3374 1.810 1.794 1.799 1.794 1.815 179,550 1.8030 1.52%
2011-01-03 0 3.300 3.300 3.320 3.300 3.300 20,000 66,000 3.3000 1.783 1.783 1.794 1.783 1.783 37,021 1.7828 0.30%
2010-12-31 0 3.290 3.260 3.310 3.290 3.290 28,000 92,120 3.2900 1.777 1.761 1.788 1.777 1.777 51,829 1.7774 0.92%
2010-12-30 0 3.260 3.250 3.290 3.250 3.260 30,000 97,600 3.2533 1.761 1.756 1.777 1.756 1.761 55,531 1.7576 0.62%
2010-12-29 0 3.240 3.240 3.290 3.240 3.240 77,000 249,480 3.2400 1.750 1.750 1.777 1.750 1.750 142,529 1.7504 0.31%
2010-12-28 0 3.230 3.230 3.290 3.230 3.230 20,000 64,600 3.2300 1.745 1.745 1.777 1.745 1.745 37,021 1.7450 -1.52%
2010-12-24 0 3.280 3.250 3.300 - - 0 0 - 1.772 1.756 1.783 - - 0 - 0.00%
2010-12-23 0 3.280 3.250 3.300 3.280 3.280 10,000 32,800 3.2800 1.772 1.756 1.783 1.772 1.772 18,510 1.7720 0.00%
2010-12-22 0 3.280 3.250 3.280 3.280 3.290 43,000 141,270 3.2853 1.772 1.756 1.772 1.772 1.777 79,594 1.7749 1.23%
2010-12-21 0 3.240 3.240 3.280 - - 0 0 - 1.750 1.750 1.772 - - 0 - 0.00%
2010-12-20 0 3.240 3.220 3.250 3.200 3.240 70,000 224,800 3.2114 1.750 1.740 1.756 1.729 1.750 129,572 1.7349 -0.61%
2010-12-17 0 3.260 3.260 3.320 3.260 3.260 36,000 117,360 3.2600 1.761 1.761 1.794 1.761 1.761 66,637 1.7612 0.31%
2010-12-16 0 3.250 3.230 3.350 - - 0 0 - 1.756 1.745 1.810 - - 0 - 0.00%
2010-12-15 0 3.250 3.230 3.320 3.250 3.250 1,000 3,250 3.2500 1.756 1.745 1.794 1.756 1.756 1,851 1.7558 -1.52%
2010-12-14 0 3.300 3.270 3.300 - - 726 2,345 3.2300 1.783 1.767 1.783 - - 1,344 1.7450 0.00%
2010-12-13 0 3.300 3.240 3.320 3.300 3.320 70,000 232,000 3.3143 1.783 1.750 1.794 1.783 1.794 129,572 1.7905 -0.60%
2010-12-10 0 3.320 3.260 3.320 3.260 3.330 175,000 578,500 3.3057 1.794 1.761 1.794 1.761 1.799 323,930 1.7859 0.61%
2010-12-09 0 3.300 3.260 3.300 3.240 3.300 41,000 133,380 3.2532 1.783 1.761 1.783 1.750 1.783 75,892 1.7575 0.00%
2010-12-08 0 3.300 3.260 3.300 3.250 3.300 25,600 83,870 3.2762 1.783 1.761 1.783 1.756 1.783 47,386 1.7699 0.00%
2010-12-07 0 3.300 3.300 3.320 3.300 3.300 86,000 283,800 3.3000 1.783 1.783 1.794 1.783 1.783 159,189 1.7828 0.00%
2010-12-06 0 3.300 3.270 3.300 3.280 3.300 131,000 431,880 3.2968 1.783 1.767 1.783 1.772 1.783 242,485 1.7811 -0.30%
2010-12-03 0 3.310 3.260 3.310 3.300 3.320 50,000 165,430 3.3086 1.788 1.761 1.788 1.783 1.794 92,551 1.7874 1.53%
2010-12-02 0 3.260 3.250 3.280 3.240 3.270 110,000 358,680 3.2607 1.761 1.756 1.772 1.750 1.767 203,613 1.7616 0.62%
2010-12-01 0 3.240 3.240 3.330 3.240 3.240 30,000 97,200 3.2400 1.750 1.750 1.799 1.750 1.750 55,531 1.7504 0.31%
2010-11-30 0 3.230 3.230 3.300 3.230 3.300 62,000 201,620 3.2519 1.745 1.745 1.783 1.745 1.783 114,764 1.7568 -0.31%
2010-11-29 0 3.240 3.240 3.250 3.180 3.240 53,000 170,180 3.2109 1.750 1.750 1.756 1.718 1.750 98,105 1.7347 0.31%
2010-11-26 0 3.230 3.220 3.270 3.230 3.250 140,000 454,300 3.2450 1.745 1.740 1.767 1.745 1.756 259,144 1.7531 -1.22%
2010-11-25 0 3.270 3.250 3.270 3.250 3.270 27,000 88,030 3.2604 1.767 1.756 1.767 1.756 1.767 49,978 1.7614 0.62%
2010-11-24 0 3.250 3.230 3.250 3.250 3.290 70,000 229,500 3.2786 1.756 1.745 1.756 1.756 1.777 129,572 1.7712 1.25%
2010-11-23 0 3.210 3.210 3.220 3.210 3.240 242,000 780,160 3.2238 1.734 1.734 1.740 1.734 1.750 447,949 1.7416 -1.83%
2010-11-22 0 3.270 3.270 3.300 3.250 3.300 145,000 473,500 3.2655 1.767 1.767 1.783 1.756 1.783 268,399 1.7642 -1.80%
2010-11-19 0 3.330 3.320 3.330 3.300 3.350 141,000 470,740 3.3386 1.799 1.794 1.799 1.783 1.810 260,995 1.8036 0.60%
2010-11-18 0 3.310 3.310 3.340 3.300 3.300 40,625 134,013 3.2988 1.788 1.788 1.804 1.783 1.783 75,198 1.7821 0.30%
2010-11-17 0 3.300 3.290 3.340 3.280 3.300 70,000 230,500 3.2929 1.783 1.777 1.804 1.772 1.783 129,572 1.7789 -3.51%
2010-11-16 0 3.420 3.310 3.420 3.310 3.450 343,000 1,146,730 3.3432 1.848 1.788 1.848 1.788 1.864 634,903 1.8061 -0.58%
2010-11-15 0 3.440 3.410 3.440 3.440 3.490 71,300 246,902 3.4629 1.858 1.842 1.858 1.858 1.885 131,978 1.8708 0.00%
2010-11-12 0 3.440 3.380 3.440 3.430 3.480 60,000 207,200 3.4533 1.858 1.826 1.858 1.853 1.880 111,062 1.8656 0.29%
2010-11-11 0 3.430 3.430 3.450 3.410 3.420 22,000 75,230 3.4195 1.853 1.853 1.864 1.842 1.848 40,723 1.8474 1.18%
2010-11-10 0 3.390 3.390 3.440 3.380 3.440 20,000 68,200 3.4100 1.831 1.831 1.858 1.826 1.858 37,021 1.8422 -1.45%
2010-11-09 0 3.440 3.440 3.450 3.430 3.490 71,000 245,700 3.4606 1.858 1.858 1.864 1.853 1.885 131,423 1.8695 0.00%
2010-11-08 0 3.440 3.410 3.450 3.380 3.450 174,327 596,072 3.4193 1.858 1.842 1.864 1.826 1.864 322,684 1.8472 2.08%
2010-11-05 0 3.370 3.370 3.400 3.340 3.450 497,137 1,690,769 3.4010 1.821 1.821 1.837 1.804 1.864 920,215 1.8374 1.81%
2010-11-04 0 3.310 3.300 3.310 3.280 3.330 156,000 515,950 3.3074 1.788 1.783 1.788 1.772 1.799 288,761 1.7868 0.91%
2010-11-03 0 3.280 3.260 3.280 3.240 3.290 200,932 653,688 3.2533 1.772 1.761 1.772 1.750 1.777 371,931 1.7576 1.55%
2010-11-02 0 3.230 3.230 3.240 3.230 3.240 66,000 213,240 3.2309 1.745 1.745 1.750 1.745 1.750 122,168 1.7455 0.00%
2010-11-01 0 3.230 3.220 3.230 3.200 3.230 99,000 317,220 3.2042 1.745 1.740 1.745 1.729 1.745 183,252 1.7311 1.57%
2010-10-29 0 3.180 3.170 3.250 3.180 3.200 100,000 318,200 3.1820 1.718 1.713 1.756 1.718 1.729 185,103 1.7190 -1.24%
2010-10-28 0 3.220 3.210 3.230 3.190 3.240 161,000 515,910 3.2044 1.740 1.734 1.745 1.723 1.750 298,016 1.7311 0.62%
2010-10-27 0 3.200 3.200 3.230 3.200 3.260 254,000 819,140 3.2250 1.729 1.729 1.745 1.729 1.761 470,162 1.7423 -1.23%
2010-10-26 0 3.240 3.230 3.240 3.230 3.240 38,000 122,920 3.2347 1.750 1.745 1.750 1.745 1.750 70,339 1.7475 -0.31%
2010-10-25 0 3.250 3.230 3.250 3.220 3.250 171,000 552,420 3.2305 1.756 1.745 1.756 1.740 1.756 316,526 1.7453 0.93%
2010-10-22 0 3.220 3.220 3.250 3.220 3.240 100,155 323,775 3.2327 1.740 1.740 1.756 1.740 1.750 185,390 1.7465 -0.92%
2010-10-21 0 3.250 3.240 3.250 3.220 3.250 142,200 460,214 3.2364 1.756 1.750 1.756 1.740 1.756 263,216 1.7484 0.31%
2010-10-20 0 3.240 3.220 3.240 3.180 3.240 55,000 175,800 3.1964 1.750 1.740 1.750 1.718 1.750 101,807 1.7268 0.62%
2010-10-19 0 3.220 3.220 3.250 3.220 3.250 128,000 413,090 3.2273 1.740 1.740 1.756 1.740 1.756 236,932 1.7435 -0.31%
2010-10-18 0 3.230 3.230 3.260 3.230 3.260 77,500 250,685 3.2346 1.745 1.745 1.761 1.745 1.761 143,455 1.7475 0.00%
2010-10-15 0 3.230 3.230 3.260 3.230 3.240 123,000 397,510 3.2318 1.745 1.745 1.761 1.745 1.750 227,677 1.7459 0.31%
2010-10-14 0 3.220 3.220 3.230 3.220 3.260 182,117 588,520 3.2315 1.740 1.740 1.745 1.740 1.761 337,104 1.7458 0.31%
2010-10-13 0 3.210 3.210 3.250 3.210 3.270 240,000 774,890 3.2287 1.734 1.734 1.756 1.734 1.767 444,247 1.7443 0.00%
2010-10-12 0 3.210 3.210 3.250 3.210 3.250 112,500 363,960 3.2352 1.734 1.734 1.756 1.734 1.756 208,241 1.7478 -1.53%
2010-10-11 0 3.260 3.260 3.270 3.210 3.390 246,000 802,930 3.2639 1.761 1.761 1.767 1.734 1.831 455,353 1.7633 0.62%
2010-10-08 0 3.240 3.200 3.240 3.200 3.240 350,000 1,125,490 3.2157 1.750 1.729 1.750 1.729 1.750 647,860 1.7372 1.25%
2010-10-07 0 3.200 3.200 3.250 3.200 3.210 203,000 649,920 3.2016 1.729 1.729 1.756 1.729 1.734 375,759 1.7296 -0.31%
2010-10-06 0 3.210 3.210 3.250 3.200 3.260 125,000 400,340 3.2027 1.734 1.734 1.756 1.729 1.761 231,379 1.7302 0.00%
2010-10-05 0 3.210 3.210 3.240 3.200 3.230 161,000 517,420 3.2138 1.734 1.734 1.750 1.729 1.745 298,016 1.7362 -1.23%
2010-10-04 0 3.250 3.250 3.270 3.210 3.270 177,000 572,490 3.2344 1.756 1.756 1.767 1.734 1.767 327,632 1.7474 0.93%
2010-09-30 0 3.220 3.210 3.250 3.180 3.220 118,125 380,193 3.2186 1.740 1.734 1.756 1.718 1.740 218,653 1.7388 0.62%
2010-09-29 0 3.200 3.200 3.240 3.200 3.230 108,164 348,677 3.2236 1.729 1.729 1.750 1.729 1.745 200,215 1.7415 0.00%
2010-09-28 0 3.200 3.180 3.200 3.200 3.230 136,562 438,879 3.2138 1.729 1.718 1.729 1.729 1.745 252,780 1.7362 -1.84%
2010-09-27 0 3.260 3.230 3.260 3.220 3.260 362,035 1,173,458 3.2413 1.761 1.745 1.761 1.740 1.761 670,138 1.7511 1.24%
2010-09-24 0 3.220 3.210 3.240 3.190 3.270 118,000 378,090 3.2042 1.740 1.734 1.750 1.723 1.767 218,422 1.7310 0.00%
2010-09-22 0 3.220 3.150 3.220 3.170 3.250 454,000 1,455,530 3.2060 1.740 1.702 1.740 1.713 1.756 840,368 1.7320 1.26%
2010-09-21 0 3.180 3.180 3.210 3.140 3.220 63,000 199,260 3.1629 1.718 1.718 1.734 1.696 1.740 116,615 1.7087 -1.24%
2010-09-20 0 3.220 3.200 3.240 3.130 3.370 121,000 385,650 3.1872 1.740 1.729 1.750 1.691 1.821 223,975 1.7218 2.88%
2010-09-17 0 3.130 3.120 3.140 3.100 3.130 98,977 308,669 3.1186 1.691 1.686 1.696 1.675 1.691 183,209 1.6848 -0.32%
2010-09-16 0 3.140 3.100 3.140 3.140 3.170 160,000 504,050 3.1503 1.696 1.675 1.696 1.696 1.713 296,165 1.7019 2.61%
2010-09-15 0 3.060 3.050 3.100 - - 0 0 - 1.653 1.648 1.675 - - 0 - 0.00%
2010-09-14 0 3.060 3.050 3.060 3.060 3.060 74,000 226,440 3.0600 1.653 1.648 1.653 1.653 1.653 136,976 1.6531 0.66%
2010-09-13 0 3.040 3.040 3.060 3.030 3.070 100,117 306,517 3.0616 1.642 1.642 1.653 1.637 1.659 185,320 1.6540 -0.65%
2010-09-10 0 3.060 3.010 3.060 - - 0 0 - 1.653 1.626 1.653 - - 0 - 0.00%
2010-09-09 0 3.060 3.050 3.060 3.040 3.060 77,000 234,680 3.0478 1.653 1.648 1.653 1.642 1.653 142,529 1.6465 1.32%
2010-09-08 0 3.050 3.030 3.050 3.050 3.050 46,000 140,300 3.0500 1.632 1.621 1.632 1.632 1.632 85,993 1.6315 0.66%
2010-09-07 0 3.030 3.030 3.050 3.050 3.050 6,000 18,300 3.0500 1.621 1.621 1.632 1.632 1.632 11,217 1.6315 0.33%
2010-09-06 0 3.020 3.020 3.050 3.020 3.030 40,000 120,880 3.0220 1.615 1.615 1.632 1.615 1.621 74,777 1.6165 0.00%
2010-09-03 0 3.020 3.020 3.050 3.020 3.020 10,000 30,200 3.0200 1.615 1.615 1.632 1.615 1.615 18,694 1.6155 0.33%
2010-09-02 0 3.010 2.990 3.050 3.010 3.030 41,576 125,672 3.0227 1.610 1.599 1.632 1.610 1.621 77,723 1.6169 0.33%
2010-09-01 0 3.000 2.950 3.100 - - 0 0 - 1.605 1.578 1.658 - - 0 - 0.00%
2010-08-31 0 3.000 2.940 3.150 - - 0 0 - 1.605 1.573 1.685 - - 0 - 0.00%
2010-08-30 0 3.000 2.950 3.100 - - 0 0 - 1.605 1.578 1.658 - - 0 - 0.00%
2010-08-27 0 3.000 2.950 3.030 2.950 3.000 40,825 120,893 2.9612 1.605 1.578 1.621 1.578 1.605 76,319 1.5840 1.01%
2010-08-26 0 2.970 2.970 3.060 2.960 2.960 10,000 29,600 2.9600 1.589 1.589 1.637 1.583 1.583 18,694 1.5834 -2.94%
2010-08-25 0 3.060 2.960 3.060 3.000 3.060 80,000 241,520 3.0190 1.637 1.583 1.637 1.605 1.637 149,553 1.6149 0.99%
2010-08-24 0 3.030 3.020 3.050 3.020 3.050 194,000 588,290 3.0324 1.621 1.615 1.632 1.615 1.632 362,667 1.6221 -0.33%
2010-08-23 0 3.040 3.040 3.070 3.000 3.120 208,577 642,039 3.0782 1.626 1.626 1.642 1.605 1.669 389,918 1.6466 -3.80%
2010-08-20 0 3.160 3.160 3.180 3.100 3.190 119,512 372,287 3.1151 1.690 1.690 1.701 1.658 1.706 223,418 1.6663 -1.25%
2010-08-19 0 3.200 3.120 3.280 3.200 3.200 20,000 64,000 3.2000 1.712 1.669 1.755 1.712 1.712 37,388 1.7118 0.00%
2010-08-18 0 3.200 3.150 3.200 3.200 3.200 16,000 51,200 3.2000 1.712 1.685 1.712 1.712 1.712 29,911 1.7118 0.00%
2010-08-17 0 3.200 3.130 3.200 3.200 3.200 6,000 19,200 3.2000 1.712 1.674 1.712 1.712 1.712 11,217 1.7118 0.31%
2010-08-16 0 3.190 3.180 3.190 3.150 3.200 75,000 239,020 3.1869 1.706 1.701 1.706 1.685 1.712 140,206 1.7048 1.59%
2010-08-13 0 3.140 3.120 3.140 3.110 3.150 104,000 326,100 3.1356 1.680 1.669 1.680 1.664 1.685 194,419 1.6773 0.00%
2010-08-12 0 3.140 3.110 3.160 3.100 3.140 145,000 450,460 3.1066 1.680 1.664 1.690 1.658 1.680 271,066 1.6618 0.32%
2010-08-11 0 3.130 3.120 3.160 3.120 3.130 124,000 387,280 3.1232 1.674 1.669 1.690 1.669 1.674 231,808 1.6707 -0.63%
2010-08-10 0 3.150 3.150 3.200 3.110 3.150 100,764 317,212 3.1481 1.685 1.685 1.712 1.664 1.685 188,370 1.6840 0.00%
2010-08-09 0 3.150 3.150 3.180 3.140 3.180 295,117 929,199 3.1486 1.685 1.685 1.701 1.680 1.701 551,697 1.6843 -0.63%
2010-08-06 0 3.170 3.150 3.180 3.170 3.170 40,000 126,700 3.1675 1.696 1.685 1.701 1.696 1.696 74,777 1.6944 0.00%
2010-08-05 0 3.170 3.130 3.170 3.160 3.170 41,914 132,772 3.1677 1.696 1.674 1.696 1.690 1.696 78,355 1.6945 1.60%
2010-08-04 0 3.120 3.120 3.180 - - 0 0 - 1.669 1.669 1.701 - - 0 - 0.00%
2010-08-03 0 3.120 3.110 3.190 3.100 3.130 49,000 153,060 3.1237 1.669 1.664 1.706 1.658 1.674 91,601 1.6709 0.00%
2010-08-02 0 3.120 3.120 3.150 3.100 3.130 45,200 140,866 3.1165 1.669 1.669 1.685 1.658 1.674 84,498 1.6671 0.32%
2010-07-30 0 3.110 3.110 3.140 3.110 3.110 20,000 62,200 3.1100 1.664 1.664 1.680 1.664 1.664 37,388 1.6636 -0.96%
2010-07-29 0 3.140 3.140 3.170 3.110 3.180 57,000 179,090 3.1419 1.680 1.680 1.696 1.664 1.701 106,557 1.6807 -0.95%
2010-07-28 0 3.170 3.100 3.170 3.100 3.180 268,500 842,605 3.1382 1.696 1.658 1.696 1.658 1.701 501,939 1.6787 1.60%
2010-07-27 0 3.120 3.090 3.170 3.080 3.120 126,000 391,350 3.1060 1.669 1.653 1.696 1.648 1.669 235,547 1.6615 0.00%
2010-07-26 0 3.120 3.040 3.120 3.050 3.120 90,000 277,530 3.0837 1.669 1.626 1.669 1.632 1.669 168,248 1.6495 4.00%
2010-07-23 0 3.000 3.000 3.040 3.000 3.000 10,000 30,000 3.0000 1.605 1.605 1.626 1.605 1.605 18,694 1.6048 -1.96%
2010-07-22 0 3.060 3.020 3.060 3.000 3.060 41,302 124,836 3.0225 1.637 1.615 1.637 1.605 1.637 77,211 1.6168 1.32%
2010-07-21 0 3.020 2.980 3.030 3.020 3.030 97,449 294,438 3.0215 1.615 1.594 1.621 1.615 1.621 182,173 1.6163 1.34%
2010-07-20 0 2.980 2.970 3.000 2.980 3.000 148,000 443,000 2.9932 1.594 1.589 1.605 1.594 1.605 276,674 1.6012 -1.00%
2010-07-19 0 3.010 2.970 3.040 - - 0 0 - 1.610 1.589 1.626 - - 0 - 0.00%
2010-07-16 0 3.010 3.010 3.040 - - 0 0 - 1.610 1.610 1.626 - - 0 - 0.33%
2010-07-15 0 3.000 2.980 3.030 3.000 3.000 90,000 271,600 3.0178 1.605 1.594 1.621 1.605 1.605 168,248 1.6143 -1.32%
2010-07-14 0 3.040 2.960 3.040 3.040 3.040 6,000 18,240 3.0400 1.626 1.583 1.626 1.626 1.626 11,217 1.6262 0.66%
2010-07-13 0 3.020 3.020 3.040 3.000 3.020 40,000 120,470 3.0118 1.615 1.615 1.626 1.605 1.615 74,777 1.6111 0.67%
2010-07-12 0 3.000 2.930 3.000 2.930 3.000 127,000 379,490 2.9881 1.605 1.567 1.605 1.567 1.605 237,416 1.5984 3.45%
2010-07-09 0 2.900 2.900 2.970 2.900 2.900 10,000 29,000 2.9000 1.551 1.551 1.589 1.551 1.551 18,694 1.5513 -1.69%
2010-07-08 0 2.950 2.900 2.950 2.900 2.950 74,249 217,710 2.9322 1.578 1.551 1.578 1.551 1.578 138,802 1.5685 2.43%
2010-07-07 0 2.880 2.880 2.930 2.880 2.880 10,000 28,800 2.8800 1.541 1.541 1.567 1.541 1.541 18,694 1.5406 -1.03%
2010-07-06 0 2.910 2.880 2.920 2.860 2.910 220,000 637,300 2.8968 1.557 1.541 1.562 1.530 1.557 411,272 1.5496 1.75%
2010-07-05 0 2.860 2.840 2.900 - - 0 0 - 1.530 1.519 1.551 - - 0 - 0.00%
2010-07-02 0 2.860 2.860 2.900 2.860 2.860 50,000 143,000 2.8600 1.530 1.530 1.551 1.530 1.530 93,471 1.5299 0.00%
2010-06-30 0 2.860 2.860 2.900 - - 0 0 - 1.530 1.530 1.551 - - 0 - 0.35%
2010-06-29 0 2.850 2.850 2.900 2.850 2.880 8,500 24,260 2.8541 1.525 1.525 1.551 1.525 1.541 15,890 1.5267 -1.72%
2010-06-28 0 2.900 2.900 2.930 2.900 2.900 6,000 17,400 2.9000 1.551 1.551 1.567 1.551 1.551 11,217 1.5513 -0.34%
2010-06-25 0 2.910 2.880 2.920 2.910 2.920 60,000 174,900 2.9150 1.557 1.541 1.562 1.557 1.562 112,165 1.5593 1.39%
2010-06-24 0 2.870 2.870 2.920 - - 0 0 - 1.535 1.535 1.562 - - 0 - 0.35%
2010-06-23 0 2.860 2.860 2.920 2.850 2.860 110,000 313,600 2.8509 1.530 1.530 1.562 1.525 1.530 205,636 1.5250 -0.35%
2010-06-22 0 2.870 2.870 2.930 2.870 2.940 30,000 86,680 2.8893 1.535 1.535 1.567 1.535 1.573 56,083 1.5456 -1.03%
2010-06-21 0 2.900 2.900 2.940 2.900 2.900 13,907 40,258 2.8948 1.551 1.551 1.573 1.551 1.551 25,998 1.5485 1.05%
2010-06-18 0 2.870 2.870 2.920 2.870 2.870 20,000 57,400 2.8700 1.535 1.535 1.562 1.535 1.535 37,388 1.5352 0.35%
2010-06-17 0 2.860 2.860 2.920 2.860 2.860 100,000 286,000 2.8600 1.530 1.530 1.562 1.530 1.530 186,942 1.5299 0.35%
2010-06-15 0 2.850 2.890 2.950 2.850 2.850 100,000 285,000 2.8500 1.525 1.546 1.578 1.525 1.525 186,942 1.5245 -0.70%
2010-06-14 0 2.870 2.870 2.940 2.860 2.870 102,000 291,840 2.8612 1.535 1.535 1.573 1.530 1.535 190,681 1.5305 0.00%
2010-06-11 0 2.870 2.870 2.900 2.870 2.880 100,000 287,200 2.8720 1.535 1.535 1.551 1.535 1.541 186,942 1.5363 -1.03%
2010-06-10 0 2.900 2.890 2.900 2.890 2.900 114,000 330,020 2.8949 1.551 1.546 1.551 1.546 1.551 213,114 1.5486 1.40%
2010-06-09 0 2.860 2.860 2.890 2.840 2.850 110,000 312,500 2.8409 1.530 1.530 1.546 1.519 1.525 205,636 1.5197 0.35%
2010-06-08 0 2.850 2.850 2.900 2.840 2.860 100,000 284,300 2.8430 1.525 1.525 1.551 1.519 1.530 186,942 1.5208 -0.70%
2010-06-07 0 2.870 2.870 2.880 2.870 2.940 58,000 169,040 2.9145 1.535 1.535 1.541 1.535 1.573 108,426 1.5590 -1.03%
2010-06-04 0 2.900 2.900 2.970 2.900 2.980 124,000 366,690 2.9572 1.551 1.551 1.589 1.551 1.594 231,808 1.5819 1.05%
2010-06-03 0 2.870 2.820 2.870 2.820 2.870 141,000 401,490 2.8474 1.535 1.508 1.535 1.508 1.535 263,588 1.5232 2.50%
2010-06-02 0 2.800 2.800 2.840 2.800 2.820 38,000 106,650 2.8066 1.498 1.498 1.519 1.498 1.508 71,038 1.5013 0.00%
2010-06-01 0 2.800 2.770 2.830 2.800 2.830 120,000 336,300 2.8025 1.498 1.482 1.514 1.498 1.514 224,330 1.4991 0.00%
2010-05-31 0 2.800 2.760 2.840 2.800 2.830 112,000 313,960 2.8032 1.498 1.476 1.519 1.498 1.514 209,375 1.4995 -1.06%
2010-05-28 0 2.830 2.750 2.830 2.800 2.850 9,000 25,400 2.8222 1.514 1.471 1.514 1.498 1.525 16,825 1.5097 4.43%
2010-05-27 0 2.710 2.710 2.770 2.700 2.720 85,000 230,590 2.7128 1.450 1.450 1.482 1.444 1.455 158,900 1.4512 1.50%
2010-05-26 0 2.670 2.640 2.750 2.640 2.670 63,000 167,620 2.6606 1.428 1.412 1.471 1.412 1.428 117,773 1.4232 1.52%
2010-05-25 0 2.630 2.650 2.890 2.600 2.640 241,000 629,080 2.6103 1.407 1.418 1.546 1.391 1.412 450,530 1.3963 -10.85%
2010-05-24 0 2.950 2.780 2.950 3.000 3.000 1,000 3,000 3.0000 1.578 1.487 1.578 1.605 1.605 1,869 1.6048 5.36%
2010-05-20 0 2.800 2.760 2.800 2.760 2.820 191,000 536,470 2.8087 1.498 1.476 1.498 1.476 1.508 357,059 1.5025 -1.06%
2010-05-19 0 2.830 2.830 2.880 2.830 2.840 43,000 122,060 2.8386 1.514 1.514 1.541 1.514 1.519 80,385 1.5184 -0.35%
2010-05-18 0 2.840 2.830 2.870 2.840 2.900 60,000 171,800 2.8633 1.519 1.514 1.535 1.519 1.551 112,165 1.5317 -2.07%
2010-05-17 0 2.900 2.920 2.930 2.900 3.050 57,000 167,170 2.9328 1.551 1.562 1.567 1.551 1.632 106,557 1.5688 -3.01%
2010-05-14 0 3.160 3.160 3.190 3.160 3.190 19,117 60,583 3.1691 1.599 1.599 1.615 1.599 1.615 37,770 1.6040 0.00%
2010-05-13 0 3.160 3.160 3.180 3.130 3.180 112,000 354,320 3.1636 1.599 1.599 1.610 1.584 1.610 221,279 1.6012 0.96%
2010-05-12 0 3.130 3.120 3.140 3.110 3.130 76,400 238,600 3.1230 1.584 1.579 1.589 1.574 1.584 150,944 1.5807 0.64%
2010-05-11 0 3.110 3.110 3.130 3.100 3.130 66,400 207,150 3.1197 1.574 1.574 1.584 1.569 1.584 131,187 1.5790 -0.64%
2010-05-10 0 3.130 3.090 3.140 3.090 3.130 31,890 98,718 3.0956 1.584 1.564 1.589 1.564 1.584 63,005 1.5668 0.64%
2010-05-07 0 3.110 3.110 3.130 3.050 3.060 50,000 152,860 3.0572 1.574 1.574 1.584 1.544 1.549 98,785 1.5474 0.65%
2010-05-06 0 3.090 3.090 3.130 3.090 3.200 108,000 338,790 3.1369 1.564 1.564 1.584 1.564 1.620 213,376 1.5878 -1.28%
2010-05-05 0 3.130 3.120 3.130 3.120 3.170 212,000 664,170 3.1329 1.584 1.579 1.584 1.579 1.604 418,850 1.5857 -2.19%
2010-05-04 0 3.200 3.180 3.200 3.180 3.200 68,014 217,183 3.1932 1.620 1.610 1.620 1.610 1.620 134,376 1.6162 1.27%
2010-05-03 0 3.160 3.160 3.190 3.160 3.190 65,000 205,700 3.1646 1.599 1.599 1.615 1.599 1.615 128,421 1.6018 -0.94%
2010-04-30 0 3.190 3.190 3.200 3.180 3.190 105,000 334,910 3.1896 1.615 1.615 1.620 1.610 1.615 207,449 1.6144 0.31%
2010-04-29 0 3.180 3.160 3.180 3.160 3.180 65,000 205,610 3.1632 1.610 1.599 1.610 1.599 1.610 128,421 1.6011 0.63%
2010-04-28 0 3.160 3.160 3.170 3.160 3.160 54,000 170,540 3.1581 1.599 1.599 1.604 1.599 1.599 106,688 1.5985 0.96%
2010-04-27 0 3.130 3.100 3.180 3.130 3.160 49,000 153,580 3.1343 1.584 1.569 1.610 1.584 1.599 96,810 1.5864 -1.26%
2010-04-26 0 3.170 3.170 3.200 3.160 3.200 24,235 77,369 3.1924 1.604 1.604 1.620 1.599 1.620 47,881 1.6159 0.00%
2010-04-23 0 3.170 3.140 3.170 3.130 3.170 17,000 53,490 3.1465 1.604 1.589 1.604 1.584 1.604 33,587 1.5926 1.28%
2010-04-22 0 3.130 3.130 3.150 3.130 3.140 47,000 147,340 3.1349 1.584 1.584 1.594 1.584 1.589 92,858 1.5867 -0.32%
2010-04-21 0 3.140 3.120 3.180 3.140 3.170 167,235 526,169 3.1463 1.589 1.579 1.610 1.589 1.604 330,407 1.5925 -0.63%
2010-04-20 0 3.160 3.160 3.170 3.120 3.130 104,600 326,378 3.1202 1.599 1.599 1.604 1.579 1.584 206,659 1.5793 0.64%
2010-04-19 0 3.140 3.130 3.180 3.120 3.150 211,000 661,780 3.1364 1.589 1.584 1.610 1.579 1.594 416,874 1.5875 -1.26%
2010-04-16 0 3.180 3.160 3.180 3.160 3.200 107,000 339,960 3.1772 1.610 1.599 1.610 1.599 1.620 211,400 1.6081 -0.62%
2010-04-15 0 3.200 3.180 3.190 3.190 3.210 65,000 208,130 3.2020 1.620 1.610 1.615 1.615 1.625 128,421 1.6207 0.31%
2010-04-14 0 3.190 3.190 3.220 3.150 3.210 446,000 1,414,820 3.1722 1.615 1.615 1.630 1.594 1.625 881,165 1.6056 -0.31%
2010-04-13 0 3.200 3.170 3.200 3.160 3.200 55,117 175,623 3.1864 1.620 1.604 1.620 1.599 1.620 108,895 1.6128 -0.62%
2010-04-12 0 3.220 3.170 3.220 3.160 3.220 76,000 241,950 3.1836 1.630 1.604 1.630 1.599 1.630 150,154 1.6113 0.31%
2010-04-09 0 3.210 3.200 3.210 3.200 3.250 45,000 145,270 3.2282 1.625 1.620 1.625 1.620 1.645 88,907 1.6340 -0.31%
2010-04-08 0 3.220 3.130 3.220 - - 0 0 - 1.630 1.584 1.630 - - 0 - 0.00%
2010-04-07 0 3.220 3.220 3.250 3.150 3.220 130,027 415,804 3.1978 1.630 1.630 1.645 1.594 1.630 256,895 1.6186 3.21%
2010-04-01 0 3.120 3.110 3.140 3.120 3.120 102,000 318,240 3.1200 1.579 1.574 1.589 1.579 1.579 201,522 1.5792 0.65%
2010-03-31 0 3.100 3.090 3.100 3.080 3.110 201,815 624,505 3.0944 1.569 1.564 1.569 1.559 1.574 398,727 1.5662 0.65%
2010-03-30 0 3.080 3.070 3.100 3.000 3.130 485,025 1,498,847 3.0902 1.559 1.554 1.569 1.518 1.584 958,267 1.5641 4.76%
2010-03-29 0 2.940 2.930 2.990 2.900 2.940 40,000 116,800 2.9200 1.488 1.483 1.513 1.468 1.488 79,028 1.4780 -1.01%
2010-03-26 0 2.970 2.970 2.980 2.960 2.970 127,249 377,187 2.9642 1.503 1.503 1.508 1.498 1.503 251,407 1.5003 0.34%
2010-03-25 0 2.960 2.930 2.980 - - 0 0 - 1.498 1.483 1.508 - - 0 - 0.00%
2010-03-24 0 2.960 2.940 2.980 - - 0 0 - 1.498 1.488 1.508 - - 0 - 0.00%
2010-03-23 0 2.960 2.950 2.960 2.950 2.970 100,000 295,690 2.9569 1.498 1.493 1.498 1.493 1.503 197,571 1.4966 0.34%
2010-03-22 0 2.950 2.920 2.950 2.920 2.950 10,000 29,470 2.9470 1.493 1.478 1.493 1.478 1.493 19,757 1.4916 0.34%
2010-03-19 0 2.940 2.920 2.940 2.920 2.940 114,965 337,333 2.9342 1.488 1.478 1.488 1.478 1.488 227,137 1.4852 0.00%
2010-03-18 0 2.940 2.930 2.940 2.940 2.940 10,000 29,400 2.9400 1.488 1.483 1.488 1.488 1.488 19,757 1.4881 0.00%
2010-03-17 0 2.940 2.930 2.940 2.900 2.940 84,000 245,750 2.9256 1.488 1.483 1.488 1.468 1.488 165,959 1.4808 1.03%
2010-03-16 0 2.910 2.910 2.920 2.890 2.930 285,532 827,774 2.8991 1.473 1.473 1.478 1.463 1.483 564,127 1.4674 0.69%
2010-03-15 0 2.890 2.860 2.900 2.890 2.890 20,000 57,800 2.8900 1.463 1.448 1.468 1.463 1.463 39,514 1.4628 0.70%
2010-03-12 0 2.870 2.870 2.890 2.840 2.870 145,025 413,990 2.8546 1.453 1.453 1.463 1.437 1.453 286,527 1.4449 0.00%
2010-03-11 0 2.870 2.830 2.880 2.860 2.870 110,000 314,900 2.8627 1.453 1.432 1.458 1.448 1.453 217,328 1.4490 0.70%
2010-03-10 0 2.850 2.840 2.860 2.840 2.850 119,328 339,082 2.8416 1.443 1.437 1.448 1.437 1.443 235,757 1.4383 0.35%
2010-03-09 0 2.840 2.820 2.840 - - 0 0 - 1.437 1.427 1.437 - - 0 - 0.00%
2010-03-08 0 2.840 2.820 2.840 2.840 2.840 36,000 102,240 2.8400 1.437 1.427 1.437 1.437 1.437 71,125 1.4375 0.71%
2010-03-05 0 2.820 2.800 2.820 2.820 2.820 32,000 90,240 2.8200 1.427 1.417 1.427 1.427 1.427 63,223 1.4273 0.00%
2010-03-04 0 2.820 2.810 2.820 2.820 2.840 213,000 602,440 2.8284 1.427 1.422 1.427 1.427 1.437 420,825 1.4316 -0.70%
2010-03-03 0 2.840 2.830 2.840 2.830 2.860 72,164 204,598 2.8352 1.437 1.432 1.437 1.432 1.448 142,575 1.4350 0.00%
2010-03-02 0 2.840 2.840 2.860 2.820 2.820 10,000 28,200 2.8200 1.437 1.437 1.448 1.427 1.427 19,757 1.4273 -0.35%
2010-03-01 0 2.850 2.850 2.880 2.820 2.850 42,117 119,959 2.8482 1.443 1.443 1.458 1.427 1.443 83,211 1.4416 0.00%
2010-02-26 0 2.850 2.850 2.860 2.850 2.850 7,000 19,950 2.8500 1.443 1.443 1.448 1.443 1.443 13,830 1.4425 0.00%
2010-02-25 0 2.850 2.820 2.850 2.850 2.850 20,000 57,000 2.8500 1.443 1.427 1.443 1.443 1.443 39,514 1.4425 0.35%
2010-02-24 0 2.840 2.830 2.840 2.840 2.840 5,000 14,200 2.8400 1.437 1.432 1.437 1.437 1.437 9,879 1.4375 0.00%
2010-02-23 0 2.840 2.830 2.840 2.840 2.840 20,200 57,346 2.8389 1.437 1.432 1.437 1.437 1.437 39,909 1.4369 1.07%
2010-02-22 0 2.810 2.810 2.840 - - 0 0 - 1.422 1.422 1.437 - - 0 - 0.36%
2010-02-19 0 2.800 2.780 2.800 2.800 2.800 46,000 130,000 2.8261 1.417 1.407 1.417 1.417 1.417 90,882 1.4304 -1.41%
2010-02-18 0 2.840 2.780 2.850 - - 0 0 - 1.437 1.407 1.443 - - 0 - 0.00%
2010-02-17 0 2.840 2.780 2.890 - - 0 0 - 1.437 1.407 1.463 - - 0 - 0.00%
2010-02-12 0 2.840 2.800 2.840 2.840 2.840 52,000 147,680 2.8400 1.437 1.417 1.437 1.437 1.437 102,737 1.4375 1.07%
2010-02-11 0 2.810 2.810 2.840 2.810 2.840 30,000 84,900 2.8300 1.422 1.422 1.437 1.422 1.437 59,271 1.4324 0.36%
2010-02-10 0 2.800 2.800 2.830 - - 0 0 - 1.417 1.417 1.432 - - 0 - 0.36%
2010-02-09 0 2.790 2.790 2.840 2.750 2.760 30,000 82,700 2.7567 1.412 1.412 1.437 1.392 1.397 59,271 1.3953 -0.36%
2010-02-08 0 2.800 2.760 2.840 - - 0 0 - 1.417 1.397 1.437 - - 0 - 0.00%
2010-02-05 0 2.800 2.770 2.850 2.800 2.800 20,000 56,000 2.8000 1.417 1.402 1.443 1.417 1.417 39,514 1.4172 -1.06%
2010-02-04 0 2.830 2.830 2.850 2.830 2.850 84,000 238,120 2.8348 1.432 1.432 1.443 1.432 1.443 165,959 1.4348 -0.35%
2010-02-03 0 2.840 2.840 2.870 2.840 2.840 26,000 73,840 2.8400 1.437 1.437 1.453 1.437 1.437 51,368 1.4375 0.00%
2010-02-02 0 2.840 2.840 2.860 - - 0 0 - 1.437 1.437 1.448 - - 0 - 1.07%
2010-02-01 0 2.810 2.810 2.830 2.800 2.870 60,000 171,500 2.8583 1.422 1.422 1.432 1.417 1.453 118,542 1.4467 -0.71%
2010-01-29 0 2.830 2.830 2.850 2.750 2.820 9,673 27,071 2.7986 1.432 1.432 1.443 1.392 1.427 19,111 1.4165 0.00%
2010-01-28 0 2.830 2.830 2.870 2.830 2.840 40,000 113,400 2.8350 1.432 1.432 1.453 1.432 1.437 79,028 1.4349 -0.35%
2010-01-27 0 2.840 2.830 2.860 - - 0 0 - 1.437 1.432 1.448 - - 0 - 0.00%
2010-01-26 0 2.840 2.830 2.840 2.840 2.880 66,000 188,640 2.8582 1.437 1.432 1.437 1.437 1.458 130,397 1.4467 -0.70%
2010-01-25 0 2.860 2.860 2.890 2.860 2.860 12,000 34,320 2.8600 1.448 1.448 1.463 1.448 1.448 23,708 1.4476 0.00%
2010-01-22 0 2.860 2.850 2.900 2.810 2.860 49,080 139,410 2.8405 1.448 1.443 1.468 1.422 1.448 96,968 1.4377 -0.35%
2010-01-21 0 2.870 2.870 2.890 2.860 2.900 230,000 661,900 2.8778 1.453 1.453 1.463 1.448 1.468 454,412 1.4566 0.70%
2010-01-20 0 2.850 2.840 2.900 2.840 2.850 20,000 56,900 2.8450 1.443 1.437 1.468 1.437 1.443 39,514 1.4400 -1.04%
2010-01-19 0 2.880 2.860 2.890 2.850 2.880 126,027 361,314 2.8670 1.458 1.448 1.463 1.443 1.458 248,992 1.4511 0.00%
2010-01-18 0 2.880 2.850 2.880 2.880 2.880 20,000 57,600 2.8800 1.458 1.443 1.458 1.458 1.458 39,514 1.4577 0.00%
2010-01-15 0 2.880 2.850 2.880 2.860 2.880 40,320 115,490 2.8643 1.458 1.443 1.458 1.448 1.458 79,660 1.4498 0.35%
2010-01-14 0 2.870 2.870 2.900 - - 0 0 - 1.453 1.453 1.468 - - 0 - 0.70%
2010-01-13 0 2.850 2.840 2.880 2.850 2.880 58,000 166,440 2.8697 1.443 1.437 1.458 1.443 1.458 114,591 1.4525 -1.04%
2010-01-12 0 2.880 2.860 2.880 2.840 2.880 32,000 91,400 2.8563 1.458 1.448 1.458 1.437 1.458 63,223 1.4457 1.41%
2010-01-11 0 2.840 2.840 2.870 2.840 2.870 101,052 288,583 2.8558 1.437 1.437 1.453 1.437 1.453 199,649 1.4455 -0.35%
2010-01-08 0 2.850 2.850 2.890 2.850 2.870 74,650 213,094 2.8546 1.443 1.443 1.463 1.443 1.453 147,486 1.4448 0.00%
2010-01-07 0 2.850 2.850 2.870 2.850 2.900 48,000 137,300 2.8604 1.443 1.443 1.453 1.443 1.468 94,834 1.4478 -1.04%
2010-01-06 0 2.880 2.880 2.890 2.830 2.830 11,823 33,577 2.8400 1.458 1.458 1.463 1.432 1.432 23,359 1.4374 -0.35%
2010-01-05 0 2.890 2.860 2.890 2.820 2.890 74,100 211,726 2.8573 1.463 1.448 1.463 1.427 1.463 146,400 1.4462 2.48%
2010-01-04 0 2.820 2.810 2.870 - - 0 0 - 1.427 1.422 1.453 - - 0 - 0.00%
2009-12-31 0 2.820 2.820 2.870 2.810 2.810 42,625 119,733 2.8090 1.427 1.427 1.453 1.422 1.422 84,214 1.4218 0.36%
2009-12-30 0 2.810 2.800 2.840 2.780 2.810 64,000 178,860 2.7947 1.422 1.417 1.437 1.407 1.422 126,445 1.4145 -0.35%
2009-12-29 0 2.820 2.820 2.870 2.810 2.830 8,000 22,560 2.8200 1.427 1.427 1.453 1.422 1.432 15,806 1.4273 0.00%
2009-12-28 0 2.820 2.820 2.890 2.810 2.820 7,000 19,690 2.8129 1.427 1.427 1.463 1.422 1.427 13,830 1.4237 0.00%
2009-12-24 0 2.820 2.790 2.870 - - 0 0 - 1.427 1.412 1.453 - - 0 - 0.00%
2009-12-23 0 2.820 2.780 2.870 - - 0 0 - 1.427 1.407 1.453 - - 0 - 0.00%
2009-12-22 0 2.820 2.820 2.880 2.800 2.820 6,000 16,820 2.8033 1.427 1.427 1.458 1.417 1.427 11,854 1.4189 -0.70%
2009-12-21 0 2.840 2.750 2.860 - - 0 0 - 1.437 1.392 1.448 - - 0 - 0.00%
2009-12-18 0 2.840 2.810 2.880 - - 0 0 - 1.437 1.422 1.458 - - 0 - 0.00%
2009-12-17 0 2.840 2.820 2.880 2.840 2.840 20,000 56,800 2.8400 1.437 1.427 1.458 1.437 1.437 39,514 1.4375 0.00%
2009-12-16 0 2.840 2.830 2.860 2.830 2.840 54,000 153,020 2.8337 1.437 1.432 1.448 1.432 1.437 106,688 1.4343 0.00%
2009-12-15 0 2.840 2.830 2.890 2.810 2.840 4,300 12,095 2.8128 1.437 1.432 1.463 1.422 1.437 8,496 1.4237 -0.35%
2009-12-14 0 2.850 2.850 2.900 2.820 2.820 2,000 5,640 2.8200 1.443 1.443 1.468 1.427 1.427 3,951 1.4273 -1.38%
2009-12-11 0 2.890 2.860 2.900 - - 0 0 - 1.463 1.448 1.468 - - 0 - 0.00%
2009-12-10 0 2.890 2.850 2.890 2.890 2.900 52,000 150,700 2.8981 1.463 1.443 1.463 1.463 1.468 102,737 1.4669 0.70%
2009-12-09 0 2.870 2.850 2.870 2.880 2.900 30,000 86,800 2.8933 1.453 1.443 1.453 1.458 1.468 59,271 1.4645 -0.35%
2009-12-08 0 2.880 2.860 2.900 2.880 2.880 34,000 97,920 2.8800 1.458 1.448 1.468 1.458 1.458 67,174 1.4577 0.70%
2009-12-07 0 2.860 2.860 2.920 2.860 2.900 191,000 550,040 2.8798 1.448 1.448 1.478 1.448 1.468 377,360 1.4576 -1.38%
2009-12-04 0 2.900 2.900 2.940 2.900 2.900 19,000 55,100 2.9000 1.468 1.468 1.488 1.468 1.468 37,538 1.4678 0.00%
2009-12-03 0 2.900 2.880 2.900 2.900 2.900 75,000 217,500 2.9000 1.468 1.458 1.468 1.468 1.468 148,178 1.4678 0.00%
2009-12-02 0 2.900 2.880 2.900 2.880 2.900 80,000 231,100 2.8888 1.468 1.458 1.468 1.458 1.468 158,056 1.4621 0.69%
2009-12-01 0 2.880 2.850 2.880 2.890 2.900 10,000 28,930 2.8930 1.458 1.443 1.458 1.463 1.468 19,757 1.4643 0.70%
2009-11-30 0 2.860 2.820 2.860 2.870 2.880 40,850 117,312 2.8718 1.448 1.427 1.448 1.453 1.458 80,708 1.4535 2.14%
2009-11-27 0 2.800 2.770 2.840 2.800 2.820 47,000 131,870 2.8057 1.417 1.402 1.437 1.417 1.427 92,858 1.4201 -2.78%
2009-11-26 0 2.880 2.850 2.880 2.880 2.880 10,000 28,800 2.8800 1.458 1.443 1.458 1.458 1.458 19,757 1.4577 0.00%
2009-11-25 0 2.880 2.850 2.880 2.850 2.880 120,000 342,060 2.8505 1.458 1.443 1.458 1.443 1.458 237,085 1.4428 0.00%
2009-11-24 0 2.880 2.880 2.920 2.880 2.880 30,000 86,400 2.8800 1.458 1.458 1.478 1.458 1.458 59,271 1.4577 0.00%
2009-11-23 0 2.880 2.870 2.930 - - 0 0 - 1.458 1.453 1.483 - - 0 - 0.00%
2009-11-20 0 2.880 2.880 2.920 - - 0 0 - 1.458 1.458 1.478 - - 0 - 0.00%
2009-11-19 0 2.880 2.880 2.920 - - 0 0 - 1.458 1.458 1.478 - - 0 - 0.35%
2009-11-18 0 2.870 2.860 2.900 2.870 2.940 103,000 296,920 2.8827 1.453 1.448 1.468 1.453 1.488 203,498 1.4591 -2.38%
2009-11-17 0 2.940 2.910 2.940 2.940 2.940 52,000 152,880 2.9400 1.488 1.473 1.488 1.488 1.488 102,737 1.4881 0.00%
2009-11-16 0 2.940 2.940 2.960 2.940 3.000 55,123 162,968 2.9564 1.488 1.488 1.498 1.488 1.518 108,907 1.4964 1.38%
2009-11-13 0 2.900 2.880 2.940 2.900 2.900 10,000 29,000 2.9000 1.468 1.458 1.488 1.468 1.468 19,757 1.4678 0.35%
2009-11-12 0 2.890 2.890 2.900 2.890 2.890 60,000 173,400 2.8900 1.463 1.463 1.468 1.463 1.463 118,542 1.4628 -0.69%
2009-11-11 0 2.910 2.900 2.930 - - 0 0 - 1.473 1.468 1.483 - - 0 - 0.00%
2009-11-10 0 2.910 2.900 2.930 2.910 2.930 62,000 180,620 2.9132 1.473 1.468 1.483 1.473 1.483 122,494 1.4745 0.00%
2009-11-09 0 2.910 2.910 2.930 2.910 2.920 127,000 370,570 2.9179 1.473 1.473 1.483 1.473 1.478 250,915 1.4769 0.00%
2009-11-06 0 2.910 2.900 2.910 2.900 2.910 66,000 191,780 2.9058 1.473 1.468 1.473 1.468 1.473 130,397 1.4707 0.69%
2009-11-05 0 2.890 2.890 2.900 2.870 2.890 43,000 123,740 2.8777 1.463 1.463 1.468 1.453 1.463 84,955 1.4565 0.35%
2009-11-04 0 2.880 2.880 2.910 - - 0 0 - 1.458 1.458 1.473 - - 0 - 0.00%
2009-11-03 0 2.880 2.860 2.900 2.880 2.880 8,000 23,040 2.8800 1.458 1.448 1.468 1.458 1.458 15,806 1.4577 -0.69%
2009-11-02 0 2.900 2.870 2.910 2.840 2.900 16,000 46,040 2.8775 1.468 1.453 1.473 1.437 1.468 31,611 1.4564 0.00%
2009-10-30 0 2.900 2.900 2.930 2.900 3.000 61,123 180,289 2.9496 1.468 1.468 1.483 1.468 1.518 120,761 1.4929 2.84%
2009-10-29 0 2.820 2.820 2.840 2.800 2.820 53,000 149,180 2.8147 1.427 1.427 1.437 1.417 1.427 104,712 1.4247 -1.40%
2009-10-28 0 2.860 2.850 2.890 2.840 2.900 57,000 163,480 2.8681 1.448 1.443 1.463 1.437 1.468 112,615 1.4517 -2.72%
2009-10-27 0 2.940 2.850 2.940 2.840 2.980 371,000 1,062,130 2.8629 1.488 1.443 1.488 1.437 1.508 732,987 1.4490 -1.01%
2009-10-23 0 2.970 2.970 2.980 2.940 2.960 100,000 295,350 2.9535 1.503 1.503 1.508 1.488 1.498 197,571 1.4949 1.71%
2009-10-22 0 2.920 2.920 2.940 2.890 2.940 161,000 468,030 2.9070 1.478 1.478 1.488 1.463 1.488 318,089 1.4714 -1.02%
2009-10-21 0 2.950 2.930 2.950 2.920 2.980 56,000 165,280 2.9514 1.493 1.483 1.493 1.478 1.508 110,640 1.4939 0.34%
2009-10-20 0 2.940 2.940 2.950 2.880 2.940 185,117 539,103 2.9122 1.488 1.488 1.493 1.458 1.488 365,737 1.4740 1.03%
2009-10-19 0 2.910 2.870 2.910 2.820 2.910 48,000 137,340 2.8613 1.473 1.453 1.473 1.427 1.473 94,834 1.4482 1.04%
2009-10-16 0 2.880 2.850 2.880 2.860 2.910 186,150 536,170 2.8803 1.458 1.443 1.458 1.448 1.473 367,778 1.4579 0.00%
2009-10-15 0 2.880 2.860 2.880 2.880 2.980 207,000 604,020 2.9180 1.458 1.448 1.458 1.458 1.508 408,971 1.4769 2.13%
2009-10-14 0 2.820 2.810 2.820 2.750 2.820 204,000 567,640 2.7825 1.427 1.422 1.427 1.392 1.427 403,044 1.4084 3.30%
2009-10-13 0 2.730 2.710 2.730 2.710 2.730 26,000 70,710 2.7196 1.382 1.372 1.382 1.372 1.382 51,368 1.3765 1.87%
2009-10-12 0 2.680 2.680 2.720 2.660 2.660 5,000 13,300 2.6600 1.356 1.356 1.377 1.346 1.346 9,879 1.3464 -0.37%
2009-10-09 0 2.690 2.690 2.720 2.690 2.700 34,000 91,740 2.6982 1.362 1.362 1.377 1.362 1.367 67,174 1.3657 -0.37%
2009-10-08 0 2.700 2.670 2.720 2.700 2.700 8,000 21,600 2.7000 1.367 1.351 1.377 1.367 1.367 15,806 1.3666 0.75%
2009-10-07 0 2.680 2.680 2.720 2.670 2.700 70,000 188,420 2.6917 1.356 1.356 1.377 1.351 1.367 138,299 1.3624 2.68%
2009-10-06 0 2.610 2.670 2.680 - - 0 0 - 1.321 1.351 1.356 - - 0 - 0.38%
2009-10-05 0 2.600 2.580 2.640 - - 0 0 - 1.316 1.306 1.336 - - 0 - 0.00%
2009-10-02 0 2.600 2.600 2.690 2.580 2.610 60,000 155,800 2.5967 1.316 1.316 1.362 1.306 1.321 118,542 1.3143 -3.70%
2009-09-30 0 2.700 2.650 2.720 - - 0 0 - 1.367 1.341 1.377 - - 0 - 0.00%
2009-09-29 0 2.700 2.670 2.700 2.700 2.700 43,000 116,100 2.7000 1.367 1.351 1.367 1.367 1.367 84,955 1.3666 1.89%
2009-09-28 0 2.650 2.650 2.740 2.650 2.650 8,000 21,200 2.6500 1.341 1.341 1.387 1.341 1.341 15,806 1.3413 -1.85%
2009-09-25 0 2.700 2.700 2.730 2.700 2.700 24,000 64,800 2.7000 1.367 1.367 1.382 1.367 1.367 47,417 1.3666 -1.82%
2009-09-24 0 2.750 2.750 2.760 2.670 2.670 1,000 2,670 2.6700 1.392 1.392 1.397 1.351 1.351 1,976 1.3514 -0.36%
2009-09-23 0 2.760 2.700 2.760 - - 0 0 - 1.397 1.367 1.397 - - 0 - -0.36%
2009-09-22 0 2.770 2.770 2.790 2.700 2.700 5,500 14,825 2.6955 1.402 1.402 1.412 1.367 1.367 10,866 1.3643 1.09%
2009-09-21 0 2.740 2.670 2.740 2.750 2.750 13,000 35,750 2.7500 1.387 1.351 1.387 1.392 1.392 25,684 1.3919 0.00%
2009-09-18 0 2.740 2.700 2.740 2.730 2.740 51,000 139,390 2.7331 1.387 1.367 1.387 1.382 1.387 100,761 1.3834 0.74%
2009-09-17 0 2.780 2.760 2.780 2.760 2.780 77,989 215,590 2.7644 1.377 1.367 1.377 1.367 1.377 157,482 1.3690 0.72%
2009-09-16 0 2.760 2.760 2.770 2.750 2.760 42,000 115,680 2.7543 1.367 1.367 1.372 1.362 1.367 84,810 1.3640 1.10%
2009-09-15 0 2.730 2.700 2.770 2.730 2.730 10,000 27,300 2.7300 1.352 1.337 1.372 1.352 1.352 20,193 1.3520 -0.73%
2009-09-14 0 2.750 2.720 2.750 2.700 2.750 36,100 98,385 2.7253 1.362 1.347 1.362 1.337 1.362 72,896 1.3497 -1.08%
2009-09-11 0 2.780 2.730 2.780 2.780 2.800 32,000 89,560 2.7988 1.377 1.352 1.377 1.377 1.387 64,617 1.3860 0.72%
2009-09-10 0 2.760 2.740 2.760 2.730 2.760 39,762 108,981 2.7408 1.367 1.357 1.367 1.352 1.367 80,291 1.3573 0.73%
2009-09-09 0 2.740 2.740 2.750 2.700 2.710 39,000 105,400 2.7026 1.357 1.357 1.362 1.337 1.342 78,752 1.3384 -0.36%
2009-09-08 0 2.750 2.710 2.750 2.710 2.750 14,000 38,100 2.7214 1.362 1.342 1.362 1.342 1.362 28,270 1.3477 0.73%
2009-09-07 0 2.730 2.730 2.750 2.720 2.750 140,000 382,700 2.7336 1.352 1.352 1.362 1.347 1.362 282,700 1.3537 -0.36%
2009-09-04 0 2.740 2.740 2.750 2.680 2.680 52,000 139,360 2.6800 1.357 1.357 1.362 1.327 1.327 105,003 1.3272 2.24%
2009-09-03 0 2.680 2.680 2.710 2.670 2.710 96,000 257,830 2.6857 1.327 1.327 1.342 1.322 1.342 193,852 1.3300 -0.74%
2009-09-02 0 2.700 2.670 2.760 2.700 2.700 24,125 65,125 2.6995 1.337 1.322 1.367 1.337 1.337 48,715 1.3368 -1.82%
2009-09-01 0 2.750 2.680 2.760 - - 0 0 - 1.362 1.327 1.367 - - 0 - 0.00%
2009-08-31 0 2.750 2.680 2.750 2.680 2.750 3,704 10,024 2.7063 1.362 1.327 1.362 1.327 1.362 7,479 1.3402 -0.36%
2009-08-28 0 2.760 2.680 2.760 2.700 2.760 10,000 27,240 2.7240 1.367 1.327 1.367 1.337 1.367 20,193 1.3490 2.22%
2009-08-27 0 2.700 2.680 2.800 - - 0 0 - 1.337 1.327 1.387 - - 0 - 0.00%
2009-08-26 0 2.700 2.700 2.750 2.680 2.700 12,000 32,350 2.6958 1.337 1.337 1.362 1.327 1.337 24,231 1.3350 0.75%
2009-08-25 0 2.680 2.660 2.730 - - 0 0 - 1.327 1.317 1.352 - - 0 - 0.00%
2009-08-24 0 2.680 2.680 2.720 2.680 2.690 30,000 80,600 2.6867 1.327 1.327 1.347 1.327 1.332 60,579 1.3305 0.37%
2009-08-21 0 2.670 2.670 2.690 2.660 2.740 2,000 5,400 2.7000 1.322 1.322 1.332 1.317 1.357 4,039 1.3371 -0.74%
2009-08-20 0 2.690 2.690 2.720 2.620 2.660 48,000 126,270 2.6306 1.332 1.332 1.347 1.297 1.317 96,926 1.3027 2.67%
2009-08-19 0 2.620 2.610 2.620 2.620 2.680 310,000 817,000 2.6355 1.297 1.293 1.297 1.297 1.327 625,979 1.3052 -2.60%
2009-08-18 0 2.690 2.680 2.690 2.600 2.700 80,165 215,619 2.6897 1.332 1.327 1.332 1.288 1.337 161,876 1.3320 -1.10%
2009-08-17 0 2.720 2.710 2.720 2.710 2.780 108,815 297,370 2.7328 1.347 1.342 1.347 1.342 1.377 219,729 1.3534 -3.55%
2009-08-14 0 2.820 2.800 2.820 2.790 2.850 113,000 318,850 2.8217 1.397 1.387 1.397 1.382 1.411 228,179 1.3974 -1.05%
2009-08-13 0 2.850 2.850 2.900 2.850 2.890 38,000 109,000 2.8684 1.411 1.411 1.436 1.411 1.431 76,733 1.4205 -2.06%
2009-08-12 0 2.910 2.830 2.910 2.930 2.930 1,000 2,930 2.9300 1.441 1.401 1.441 1.451 1.451 2,019 1.4510 -1.36%
2009-08-11 0 2.950 2.860 2.950 2.830 2.950 101,058 296,691 2.9358 1.461 1.416 1.461 1.401 1.461 204,065 1.4539 4.24%
2009-08-10 0 2.830 2.820 2.830 2.820 2.830 67,000 189,510 2.8285 1.401 1.397 1.401 1.397 1.401 135,292 1.4007 0.00%
2009-08-07 0 2.830 2.800 2.830 2.850 2.850 25,000 71,250 2.8500 1.401 1.387 1.401 1.411 1.411 50,482 1.4114 -0.35%
2009-08-06 0 2.840 2.840 2.890 2.840 2.900 64,089 183,915 2.8697 1.406 1.406 1.431 1.406 1.436 129,414 1.4211 -3.73%
2009-08-05 0 2.950 2.930 2.950 2.860 2.990 437,812 1,276,986 2.9167 1.461 1.451 1.461 1.416 1.481 884,068 1.4444 4.61%
2009-08-04 0 2.820 2.800 2.820 2.750 2.820 391,000 1,095,870 2.8027 1.397 1.387 1.397 1.362 1.397 789,541 1.3880 3.68%
2009-08-03 0 2.720 2.720 2.740 2.710 2.740 188,000 512,960 2.7285 1.347 1.347 1.357 1.342 1.357 379,626 1.3512 0.37%
2009-07-31 0 2.710 2.700 2.710 2.680 2.720 125,000 337,490 2.6999 1.342 1.337 1.342 1.327 1.347 252,411 1.3371 1.88%
2009-07-30 0 2.660 2.610 2.660 2.600 2.680 66,000 172,400 2.6121 1.317 1.293 1.317 1.288 1.327 133,273 1.2936 1.53%
2009-07-29 0 2.620 2.620 2.670 2.600 2.630 43,000 112,490 2.6160 1.297 1.297 1.322 1.288 1.302 86,829 1.2955 -1.13%
2009-07-28 0 2.650 2.650 2.670 2.600 2.650 88,000 232,160 2.6382 1.312 1.312 1.322 1.288 1.312 177,697 1.3065 0.38%
2009-07-27 0 2.640 2.620 2.650 2.620 2.640 216,000 567,940 2.6294 1.307 1.297 1.312 1.297 1.307 436,166 1.3021 1.54%
2009-07-24 0 2.600 2.600 2.650 2.600 2.630 65,000 169,600 2.6092 1.288 1.288 1.312 1.288 1.302 131,254 1.2922 -0.76%
2009-07-23 0 2.620 2.620 2.650 2.620 2.630 35,235 92,506 2.6254 1.297 1.297 1.312 1.297 1.302 71,150 1.3002 0.77%
2009-07-22 0 2.600 2.600 2.680 2.600 2.610 32,000 83,440 2.6075 1.288 1.288 1.327 1.288 1.293 64,617 1.2913 -1.14%
2009-07-21 0 2.630 2.580 2.630 - - 0 0 - 1.302 1.278 1.302 - - 0 - -0.75%
2009-07-20 0 2.650 2.610 2.650 2.550 2.650 80,000 209,320 2.6165 1.312 1.293 1.312 1.263 1.312 161,543 1.2958 1.92%
2009-07-17 0 2.600 2.600 2.630 2.530 2.630 91,000 234,590 2.5779 1.288 1.288 1.302 1.253 1.302 183,755 1.2766 2.77%
2009-07-16 0 2.530 2.530 2.550 2.520 2.530 34,330 86,809 2.5287 1.253 1.253 1.263 1.248 1.253 69,322 1.2523 0.80%
2009-07-15 0 2.510 2.510 2.540 2.500 2.500 20,000 50,000 2.5000 1.243 1.243 1.258 1.238 1.238 40,386 1.2381 2.03%
2009-07-14 0 2.460 2.460 2.530 2.460 2.460 1,815 4,416 2.4331 1.218 1.218 1.253 1.218 1.218 3,665 1.2049 -1.60%
2009-07-13 0 2.500 2.470 2.500 2.500 2.500 10,000 25,000 2.5000 1.238 1.223 1.238 1.238 1.238 20,193 1.2381 0.40%
2009-07-10 0 2.490 2.490 2.520 - - 0 0 - 1.233 1.233 1.248 - - 0 - 0.00%
2009-07-09 0 2.490 2.490 2.520 - - 0 0 - 1.233 1.233 1.248 - - 0 - 0.00%
2009-07-08 0 2.490 2.490 2.530 2.470 2.490 57,000 141,850 2.4886 1.233 1.233 1.253 1.223 1.233 115,099 1.2324 -1.97%
2009-07-07 0 2.540 2.540 2.570 2.540 2.550 100,000 254,500 2.5450 1.258 1.258 1.273 1.258 1.263 201,929 1.2603 0.40%
2009-07-06 0 2.530 2.530 2.590 2.510 2.540 83,000 210,280 2.5335 1.253 1.253 1.283 1.243 1.258 167,601 1.2546 1.20%
2009-07-03 0 2.500 2.470 2.540 - - 0 0 - 1.238 1.223 1.258 - - 0 - 0.00%
2009-07-02 0 2.500 2.490 2.580 2.500 2.500 45,000 112,500 2.5000 1.238 1.233 1.278 1.238 1.238 90,868 1.2381 0.00%
2009-06-30 0 2.500 2.480 2.550 2.500 2.500 110,000 275,000 2.5000 1.238 1.228 1.263 1.238 1.238 222,122 1.2381 0.00%
2009-06-29 0 2.500 2.480 2.510 2.500 2.510 82,000 205,500 2.5061 1.238 1.228 1.243 1.238 1.243 165,582 1.2411 -1.57%
2009-06-26 0 2.540 2.540 2.600 - - 0 0 - 1.258 1.258 1.288 - - 0 - 0.79%
2009-06-25 0 2.520 2.520 2.580 2.500 2.550 97,200 246,040 2.5313 1.248 1.248 1.278 1.238 1.263 196,275 1.2535 -0.40%
2009-06-24 0 2.530 2.520 2.540 2.530 2.530 52,000 131,540 2.5296 1.253 1.248 1.258 1.253 1.253 105,003 1.2527 2.85%
2009-06-23 0 2.460 2.460 2.480 2.460 2.500 413,000 1,023,880 2.4791 1.218 1.218 1.228 1.218 1.238 833,966 1.2277 -5.38%
2009-06-22 0 2.600 2.580 2.690 2.600 2.600 10,000 26,000 2.6000 1.288 1.278 1.332 1.288 1.288 20,193 1.2876 0.00%
2009-06-19 0 2.600 2.550 2.690 - - 0 0 - 1.288 1.263 1.332 - - 0 - 0.00%
2009-06-18 0 2.600 2.530 2.680 - - 0 0 - 1.288 1.253 1.327 - - 0 - 0.00%
2009-06-17 0 2.600 2.560 2.680 2.600 2.600 15,000 39,000 2.6000 1.288 1.268 1.327 1.288 1.288 30,289 1.2876 0.00%
2009-06-16 0 2.600 2.460 2.630 - - 0 0 - 1.288 1.218 1.302 - - 0 - 0.00%
2009-06-15 0 2.600 2.570 2.600 - - 0 0 - 1.288 1.273 1.288 - - 0 - 0.00%
2009-06-12 0 2.600 2.600 2.640 2.600 2.650 98,200 256,606 2.6131 1.288 1.288 1.307 1.288 1.312 198,294 1.2941 -1.52%
2009-06-11 0 2.640 2.600 2.640 2.660 2.660 10,000 26,600 2.6600 1.307 1.288 1.307 1.317 1.317 20,193 1.3173 1.54%
2009-06-10 0 2.600 2.600 2.650 2.600 2.650 90,000 235,000 2.6111 1.288 1.288 1.312 1.288 1.312 181,736 1.2931 -0.76%
2009-06-09 0 2.620 2.620 2.660 2.620 2.660 108,000 285,680 2.6452 1.297 1.297 1.317 1.297 1.317 218,083 1.3100 -2.96%
2009-06-08 0 2.700 2.680 2.720 2.680 2.760 47,000 126,680 2.6953 1.337 1.327 1.347 1.327 1.367 94,907 1.3348 -2.53%
2009-06-05 0 2.770 2.770 2.780 2.650 2.680 3,245 8,657 2.6678 1.372 1.372 1.377 1.312 1.327 6,553 1.3212 0.73%
2009-06-04 0 2.750 2.700 2.750 2.660 2.750 13,000 35,660 2.7431 1.362 1.337 1.362 1.317 1.362 26,251 1.3584 -0.72%
2009-06-03 0 2.770 2.680 2.770 2.700 2.770 8,000 21,840 2.7300 1.372 1.327 1.372 1.337 1.372 16,154 1.3520 2.59%
2009-06-02 0 2.700 2.680 2.780 2.700 2.780 302,000 827,680 2.7407 1.337 1.327 1.377 1.337 1.377 609,825 1.3572 -2.53%
2009-06-01 0 2.770 2.750 2.770 2.730 2.770 207,462 569,134 2.7433 1.372 1.362 1.372 1.352 1.372 418,925 1.3586 1.09%
2009-05-29 0 2.740 2.740 2.760 2.730 2.750 31,000 84,930 2.7397 1.357 1.357 1.367 1.352 1.362 62,598 1.3568 -0.36%
2009-05-27 0 2.750 2.700 2.770 2.700 2.790 402,125 1,101,945 2.7403 1.362 1.337 1.372 1.337 1.382 812,006 1.3571 3.00%
2009-05-26 0 2.670 2.540 2.670 2.650 2.690 86,000 228,540 2.6574 1.322 1.258 1.322 1.312 1.332 173,659 1.3160 2.69%
2009-05-25 0 2.600 2.550 2.600 2.500 2.600 152,000 388,070 2.5531 1.288 1.263 1.288 1.238 1.288 306,932 1.2644 4.00%
2009-05-22 0 2.500 2.400 2.500 2.430 2.500 30,000 73,850 2.4617 1.238 1.189 1.238 1.203 1.238 60,579 1.2191 -0.40%
2009-05-21 0 2.510 2.420 2.510 2.420 2.530 30,000 74,700 2.4900 1.243 1.198 1.243 1.198 1.253 60,579 1.2331 4.58%
2009-05-20 0 2.400 2.380 2.440 2.380 2.450 191,755 461,957 2.4091 1.189 1.179 1.208 1.179 1.213 387,208 1.1930 1.69%
2009-05-19 0 2.360 2.360 2.390 2.350 2.350 103,000 242,050 2.3500 1.169 1.169 1.184 1.164 1.164 207,987 1.1638 0.43%
2009-05-18 0 2.350 2.350 2.380 2.270 2.350 9,800 22,870 2.3337 1.164 1.164 1.179 1.124 1.164 19,789 1.1557 0.43%
2009-05-15 0 2.340 2.340 2.380 2.330 2.380 202,000 474,260 2.3478 1.159 1.159 1.179 1.154 1.179 407,896 1.1627 0.86%
2009-05-14 0 2.320 2.320 2.360 2.290 2.350 189,000 443,280 2.3454 1.149 1.149 1.169 1.134 1.164 381,645 1.1615 -1.28%
2009-05-13 0 2.350 2.300 2.360 2.350 2.350 42,000 98,700 2.3500 1.164 1.139 1.169 1.164 1.164 84,810 1.1638 2.17%
2009-05-12 0 2.300 2.230 2.300 2.300 2.300 20,000 46,000 2.3000 1.139 1.104 1.139 1.139 1.139 40,386 1.1390 -2.54%
2009-05-11 0 2.360 2.290 2.360 2.360 2.360 42,000 99,120 2.3600 1.169 1.134 1.169 1.169 1.169 84,810 1.1687 0.85%
2009-05-08 0 2.340 2.320 2.340 2.320 2.340 46,000 107,040 2.3270 1.159 1.149 1.159 1.149 1.159 92,887 1.1524 0.86%
2009-05-07 0 2.320 2.300 2.320 2.280 2.320 204,000 467,850 2.2934 1.149 1.139 1.149 1.129 1.149 411,935 1.1357 3.11%
2009-05-06 0 2.300 2.290 2.300 2.300 2.350 405,000 935,050 2.3088 1.114 1.109 1.114 1.114 1.138 835,985 1.1185 0.00%
2009-05-05 0 2.300 2.280 2.300 2.300 2.380 375,000 865,730 2.3086 1.114 1.105 1.114 1.114 1.153 774,060 1.1184 2.22%
2009-05-04 0 2.250 2.250 2.310 2.230 2.240 14,000 31,240 2.2314 1.090 1.090 1.119 1.080 1.085 28,898 1.0810 0.45%
2009-04-30 0 2.240 2.200 2.250 2.180 2.250 28,000 62,800 2.2429 1.085 1.066 1.090 1.056 1.090 57,796 1.0866 3.70%
2009-04-29 0 2.160 2.150 2.250 2.130 2.160 18,000 38,500 2.1389 1.046 1.042 1.090 1.032 1.046 37,155 1.0362 -1.82%
2009-04-28 0 2.200 2.120 2.200 2.200 2.200 5,000 11,000 2.2000 1.066 1.027 1.066 1.066 1.066 10,321 1.0658 -1.35%
2009-04-27 0 2.230 2.160 2.300 - - 0 0 - 1.080 1.046 1.114 - - 0 - 0.00%
2009-04-24 0 2.230 2.230 2.270 2.230 2.270 35,000 79,250 2.2643 1.080 1.080 1.100 1.080 1.100 72,246 1.0970 -1.33%
2009-04-23 0 2.260 2.260 2.300 2.210 2.280 50,000 113,240 2.2648 1.095 1.095 1.114 1.071 1.105 103,208 1.0972 1.80%
2009-04-22 0 2.220 2.220 2.320 2.220 2.300 58,000 131,330 2.2643 1.075 1.075 1.124 1.075 1.114 119,721 1.0970 -1.33%
2009-04-21 0 2.250 2.250 2.330 2.220 2.220 20,000 44,400 2.2200 1.090 1.090 1.129 1.075 1.075 41,283 1.0755 -4.26%
2009-04-20 0 2.350 2.310 2.380 2.300 2.350 140,000 327,500 2.3393 1.138 1.119 1.153 1.114 1.138 288,982 1.1333 0.43%
2009-04-17 0 2.340 2.270 2.340 2.260 2.340 45,000 103,410 2.2980 1.134 1.100 1.134 1.095 1.134 92,887 1.1133 2.18%
2009-04-16 0 2.290 2.250 2.290 2.280 2.300 238,000 545,310 2.2912 1.109 1.090 1.109 1.105 1.114 491,270 1.1100 0.00%
2009-04-15 0 2.290 2.230 2.290 2.200 2.290 32,000 71,790 2.2434 1.109 1.080 1.109 1.066 1.109 66,053 1.0869 4.09%
2009-04-14 0 2.200 2.200 2.300 2.200 2.200 3,000 6,600 2.2000 1.066 1.066 1.114 1.066 1.066 6,192 1.0658 2.33%
2009-04-09 0 2.150 2.150 2.300 - - 0 0 - 1.042 1.042 1.114 - - 0 - 0.00%
2009-04-08 0 2.150 2.150 2.250 2.150 2.150 18,000 38,700 2.1500 1.042 1.042 1.090 1.042 1.042 37,155 1.0416 -2.27%
2009-04-07 0 2.200 2.170 2.270 2.200 2.220 45,000 99,100 2.2022 1.066 1.051 1.100 1.066 1.075 92,887 1.0669 -5.17%
2009-04-06 0 2.320 2.290 2.320 2.300 2.320 80,000 184,160 2.3020 1.124 1.109 1.124 1.114 1.124 165,133 1.1152 3.11%
2009-04-03 0 2.250 2.250 2.290 2.250 2.250 38,000 85,500 2.2500 1.090 1.090 1.109 1.090 1.090 78,438 1.0900 0.00%
2009-04-02 0 2.250 2.220 2.270 2.200 2.250 59,000 130,790 2.2168 1.090 1.075 1.100 1.066 1.090 121,785 1.0739 -1.32%
2009-04-01 0 2.280 2.220 2.280 - - 0 0 - 1.105 1.075 1.105 - - 0 - -0.44%
2009-03-31 0 2.290 2.200 2.290 2.290 2.300 26,000 59,740 2.2977 1.109 1.066 1.109 1.109 1.114 53,668 1.1131 3.62%
2009-03-30 0 2.210 2.210 2.250 2.200 2.220 20,000 44,200 2.2100 1.071 1.071 1.090 1.066 1.075 41,283 1.0707 -1.78%
2009-03-27 0 2.250 2.230 2.250 2.250 2.250 110,000 247,500 2.2500 1.090 1.080 1.090 1.090 1.090 227,058 1.0900 -0.44%
2009-03-26 0 2.260 2.220 2.260 2.200 2.260 54,000 121,400 2.2481 1.095 1.075 1.095 1.066 1.095 111,465 1.0891 3.20%
2009-03-25 0 2.190 2.170 2.230 2.100 2.190 60,000 130,460 2.1743 1.061 1.051 1.080 1.017 1.061 123,850 1.0534 0.00%
2009-03-24 0 2.190 2.150 2.190 - - 0 0 - 1.061 1.042 1.061 - - 0 - 0.00%
2009-03-23 0 2.190 2.150 2.190 2.170 2.190 48,000 104,320 2.1733 1.061 1.042 1.061 1.051 1.061 99,080 1.0529 1.86%
2009-03-20 0 2.150 2.100 2.160 - - 0 0 - 1.042 1.017 1.046 - - 0 - 0.00%
2009-03-19 0 2.150 2.090 2.180 - - 0 0 - 1.042 1.013 1.056 - - 0 - 0.00%
2009-03-18 0 2.150 2.120 2.160 2.130 2.200 31,000 67,130 2.1655 1.042 1.027 1.046 1.032 1.066 63,989 1.0491 0.94%
2009-03-17 0 2.130 2.100 2.180 2.110 2.130 65,500 139,155 2.1245 1.032 1.017 1.056 1.022 1.032 135,203 1.0292 0.95%
2009-03-16 0 2.110 2.110 2.180 2.100 2.100 25,000 52,500 2.1000 1.022 1.022 1.056 1.017 1.017 51,604 1.0174 0.96%
2009-03-13 0 2.090 2.090 2.160 - - 0 0 - 1.013 1.013 1.046 - - 0 - 0.00%
2009-03-12 0 2.090 2.060 2.150 - - 0 0 - 1.013 0.998 1.042 - - 0 - 0.00%
2009-03-11 0 2.090 2.060 2.130 2.060 2.090 34,000 70,460 2.0724 1.013 0.998 1.032 0.998 1.013 70,181 1.0040 2.45%
2009-03-10 0 2.040 2.030 2.070 2.020 2.080 8,000 16,480 2.0600 0.988 0.983 1.003 0.979 1.008 16,513 0.9980 -1.45%
2009-03-09 0 2.070 2.060 2.190 2.070 2.120 45,000 94,250 2.0944 1.003 0.998 1.061 1.003 1.027 92,887 1.0147 -2.36%
2009-03-06 0 2.120 2.090 2.120 2.080 2.290 162,000 342,610 2.1149 1.027 1.013 1.027 1.008 1.109 334,394 1.0246 -7.83%
2009-03-05 0 2.300 2.220 2.300 2.300 2.300 10,000 23,000 2.3000 1.114 1.075 1.114 1.114 1.114 20,642 1.1143 3.60%
2009-03-04 0 2.220 2.220 2.420 - - 0 0 - 1.075 1.075 1.172 - - 0 - 0.00%
2009-03-03 0 2.220 2.140 2.310 2.220 2.220 70,000 155,400 2.2200 1.075 1.037 1.119 1.075 1.075 144,491 1.0755 0.00%
2009-03-02 0 2.220 2.200 2.400 - - 0 0 - 1.075 1.066 1.163 - - 0 - 0.00%
2009-02-27 0 2.220 2.210 2.400 - - 0 0 - 1.075 1.071 1.163 - - 0 - 0.00%
2009-02-26 0 2.220 2.220 2.350 2.220 2.220 4,235 9,385 2.2161 1.075 1.075 1.138 1.075 1.075 8,742 1.0736 0.00%
2009-02-25 0 2.220 2.220 2.340 2.220 2.220 18,703 41,436 2.2155 1.075 1.075 1.134 1.075 1.075 38,606 1.0733 0.91%
2009-02-24 0 2.200 2.200 2.350 2.200 2.200 18,000 39,600 2.2000 1.066 1.066 1.138 1.066 1.066 37,155 1.0658 -2.22%
2009-02-23 0 2.250 2.250 2.350 - - 0 0 - 1.090 1.090 1.138 - - 0 - 0.00%
2009-02-20 0 2.250 2.250 2.350 - - 0 0 - 1.090 1.090 1.138 - - 0 - 0.00%
2009-02-19 0 2.250 2.250 2.350 2.250 2.350 32,000 75,000 2.3438 1.090 1.090 1.138 1.090 1.138 66,053 1.1354 -2.17%
2009-02-18 0 2.300 2.260 2.350 - - 0 0 - 1.114 1.095 1.138 - - 0 - 0.00%
2009-02-17 0 2.300 2.280 2.400 2.300 2.300 10,000 23,000 2.3000 1.114 1.105 1.163 1.114 1.114 20,642 1.1143 0.00%
2009-02-16 0 2.300 2.300 2.340 2.300 2.350 11,000 25,800 2.3455 1.114 1.114 1.134 1.114 1.138 22,706 1.1363 0.00%
2009-02-13 0 2.300 2.260 2.350 - - 0 0 - 1.114 1.095 1.138 - - 0 - 0.00%
2009-02-12 0 2.300 2.230 2.350 - - 0 0 - 1.114 1.080 1.138 - - 0 - 0.00%
2009-02-11 0 2.300 2.220 2.400 - - 0 0 - 1.114 1.075 1.163 - - 0 - 0.00%
2009-02-10 0 2.300 2.260 2.340 - - 0 0 - 1.114 1.095 1.134 - - 0 - 0.00%
2009-02-09 0 2.300 2.230 2.400 - - 0 0 - 1.114 1.080 1.163 - - 0 - 0.00%
2009-02-06 0 2.300 2.240 2.320 2.260 2.300 63,612 145,268 2.2837 1.114 1.085 1.124 1.095 1.114 131,305 1.1063 2.68%
2009-02-05 0 2.240 2.240 2.350 - - 0 0 - 1.085 1.085 1.138 - - 0 - 0.00%
2009-02-04 0 2.240 2.240 2.340 2.230 2.230 5,000 11,150 2.2300 1.085 1.085 1.134 1.080 1.080 10,321 1.0803 -2.61%
2009-02-03 0 2.300 2.230 2.350 2.300 2.300 30,000 69,000 2.3000 1.114 1.080 1.138 1.114 1.114 61,925 1.1143 3.60%
2009-02-02 0 2.220 2.220 2.280 - - 0 0 - 1.075 1.075 1.105 - - 0 - 0.45%
2009-01-30 0 2.210 2.210 2.400 - - 0 0 - 1.071 1.071 1.163 - - 0 - 0.00%
2009-01-29 0 2.210 2.210 2.300 - - 0 0 - 1.071 1.071 1.114 - - 0 - 0.00%
2009-01-23 0 2.210 2.210 2.280 2.170 2.210 22,833 49,984 2.1891 1.071 1.071 1.105 1.051 1.071 47,131 1.0605 -1.78%
2009-01-22 0 2.250 2.230 2.290 2.250 2.300 60,000 135,500 2.2583 1.090 1.080 1.109 1.090 1.114 123,850 1.0941 0.00%
2009-01-21 0 2.250 2.210 2.300 - - 0 0 - 1.090 1.071 1.114 - - 0 - 0.00%
2009-01-20 0 2.250 2.250 2.400 - - 0 0 - 1.090 1.090 1.163 - - 0 - 0.00%
2009-01-19 0 2.250 2.250 2.400 2.250 2.350 28,000 63,200 2.2571 1.090 1.090 1.163 1.090 1.138 57,796 1.0935 -4.26%
2009-01-16 0 2.350 2.220 2.420 - - 0 0 - 1.138 1.075 1.172 - - 0 - 0.00%
2009-01-15 0 2.350 2.200 2.350 - - 0 0 - 1.138 1.066 1.138 - - 0 - 0.00%
2009-01-14 0 2.350 2.300 2.400 2.350 2.350 20,000 47,000 2.3500 1.138 1.114 1.163 1.138 1.138 41,283 1.1385 -1.26%
2009-01-13 0 2.380 2.300 2.500 - - 0 0 - 1.153 1.114 1.211 - - 0 - 0.00%
2009-01-12 0 2.380 2.300 2.380 - - 0 0 - 1.153 1.114 1.153 - - 0 - 0.00%
2009-01-09 0 2.380 2.380 2.400 2.360 2.400 36,000 85,960 2.3878 1.153 1.153 1.163 1.143 1.163 74,310 1.1568 1.28%
2009-01-08 0 2.350 2.350 2.420 2.350 2.350 8,000 18,800 2.3500 1.138 1.138 1.172 1.138 1.138 16,513 1.1385 -2.08%
2009-01-07 0 2.400 2.400 2.460 2.400 2.400 5,500 13,160 2.3927 1.163 1.163 1.192 1.163 1.163 11,353 1.1592 -1.23%
2009-01-06 0 2.430 2.400 2.500 - - 0 0 - 1.177 1.163 1.211 - - 0 - 0.00%
2009-01-05 0 2.430 2.430 2.440 2.390 2.440 141,650 343,319 2.4237 1.177 1.177 1.182 1.158 1.182 292,388 1.1742 0.00%
2009-01-02 0 2.430 2.380 2.430 2.360 2.440 206,000 494,580 2.4009 1.177 1.153 1.177 1.143 1.182 425,217 1.1631 3.85%
2008-12-31 0 2.340 2.200 2.380 2.340 2.340 20,000 46,800 2.3400 1.134 1.066 1.153 1.134 1.134 41,283 1.1336 0.00%
2008-12-30 0 2.340 2.210 2.340 2.350 2.350 10,000 23,500 2.3500 1.134 1.071 1.134 1.138 1.138 20,642 1.1385 1.74%
2008-12-29 0 2.300 2.250 2.400 - - 0 0 - 1.114 1.090 1.163 - - 0 - 0.00%
2008-12-24 0 2.300 2.130 2.400 - - 0 0 - 1.114 1.032 1.163 - - 0 - 0.00%
2008-12-23 0 2.300 2.160 2.300 2.210 2.350 11,174 24,845 2.2235 1.114 1.046 1.114 1.071 1.138 23,065 1.0772 2.22%
2008-12-22 0 2.250 2.230 2.380 - - 0 0 - 1.090 1.080 1.153 - - 0 - 0.00%
2008-12-19 0 2.250 2.250 2.280 2.250 2.350 51,000 116,270 2.2798 1.090 1.090 1.105 1.090 1.138 105,272 1.1045 0.00%
2008-12-18 0 2.250 2.250 2.300 2.250 2.250 30,000 67,500 2.2500 1.090 1.090 1.114 1.090 1.090 61,925 1.0900 0.00%
2008-12-17 0 2.250 2.180 2.250 2.180 2.250 20,000 44,300 2.2150 1.090 1.056 1.090 1.056 1.090 41,283 1.0731 2.74%
2008-12-16 0 2.190 2.180 2.200 2.150 2.200 41,000 89,950 2.1939 1.061 1.056 1.066 1.042 1.066 84,631 1.0629 -2.67%
2008-12-15 0 2.250 2.110 2.250 - - 0 0 - 1.090 1.022 1.090 - - 0 - 0.00%
2008-12-12 0 2.250 2.100 2.300 - - 0 0 - 1.090 1.017 1.114 - - 0 - 0.00%
2008-12-11 0 2.250 2.250 2.270 2.200 2.260 205,000 457,470 2.2316 1.090 1.090 1.100 1.066 1.095 423,153 1.0811 5.63%
2008-12-10 0 2.130 2.130 2.170 - - 0 0 - 1.032 1.032 1.051 - - 0 - 3.40%
2008-12-09 0 2.060 2.040 2.240 - - 0 0 - 0.998 0.988 1.085 - - 0 - 0.00%
2008-12-08 0 2.060 2.060 2.240 2.060 2.060 28,000 57,680 2.0600 0.998 0.998 1.085 0.998 0.998 57,796 0.9980 1.48%
2008-12-05 0 2.030 2.030 2.090 2.020 2.020 45,000 90,900 2.0200 0.983 0.983 1.013 0.979 0.979 92,887 0.9786 0.50%
2008-12-04 0 2.020 1.990 2.080 2.020 2.020 1,000 2,020 2.0200 0.979 0.964 1.008 0.979 0.979 2,064 0.9786 -0.98%
2008-12-03 0 2.040 1.990 2.100 - - 0 0 - 0.988 0.964 1.017 - - 0 - 0.00%
2008-12-02 0 2.040 1.970 2.240 - - 220 418 1.9000 0.988 0.954 1.085 - - 454 0.9205 0.00%
2008-12-01 0 2.040 2.040 2.250 - - 0 0 - 0.988 0.988 1.090 - - 0 - 1.49%
2008-11-28 0 2.010 2.010 2.040 2.010 2.010 15,000 30,150 2.0100 0.974 0.974 0.988 0.974 0.974 30,962 0.9738 0.00%
2008-11-27 0 2.010 2.010 2.020 1.990 2.010 45,000 90,050 2.0011 0.974 0.974 0.979 0.964 0.974 92,887 0.9695 2.55%
2008-11-26 0 1.960 1.960 2.000 1.960 1.960 4,000 7,840 1.9600 0.950 0.950 0.969 0.950 0.950 8,257 0.9495 0.51%
2008-11-25 0 1.950 1.940 1.990 1.950 1.950 90,000 175,500 1.9500 0.945 0.940 0.964 0.945 0.945 185,774 0.9447 0.00%
2008-11-24 0 1.950 1.940 1.950 1.950 1.960 60,000 117,200 1.9533 0.945 0.940 0.945 0.945 0.950 123,850 0.9463 -1.52%
2008-11-21 0 1.980 1.910 2.010 1.980 1.980 10,000 19,800 1.9800 0.959 0.925 0.974 0.959 0.959 20,642 0.9592 -1.49%
2008-11-20 0 2.010 1.950 2.040 - - 0 0 - 0.974 0.945 0.988 - - 0 - 0.00%
2008-11-19 0 2.010 2.000 2.010 2.010 2.010 80,000 160,800 2.0100 0.974 0.969 0.974 0.974 0.974 165,133 0.9738 0.50%
2008-11-18 0 2.000 1.970 2.050 2.000 2.050 190,000 381,200 2.0063 0.969 0.954 0.993 0.969 0.993 392,190 0.9720 -4.76%
2008-11-17 0 2.100 2.100 2.200 - - 0 0 - 1.017 1.017 1.066 - - 0 - 0.00%
2008-11-14 0 2.100 2.100 2.250 - - 0 0 - 1.017 1.017 1.090 - - 0 - 0.48%
2008-11-13 0 2.090 2.090 2.200 2.090 2.090 21,000 43,890 2.0900 1.013 1.013 1.066 1.013 1.013 43,347 1.0125 -1.88%
2008-11-12 0 2.130 2.130 2.250 2.110 2.110 20,900 44,054 2.1078 1.032 1.032 1.090 1.022 1.022 43,141 1.0212 1.43%
2008-11-11 0 2.100 2.100 2.240 2.100 2.100 30,000 63,000 2.1000 1.017 1.017 1.085 1.017 1.017 61,925 1.0174 -4.55%
2008-11-10 0 2.200 2.100 2.200 2.090 2.200 21,000 46,090 2.1948 1.066 1.017 1.066 1.013 1.066 43,347 1.0633 5.77%
2008-11-07 0 2.080 2.080 2.190 - - 0 0 - 1.008 1.008 1.061 - - 0 - 0.48%
2008-11-06 0 2.070 2.060 2.290 2.070 2.070 20,000 41,400 2.0700 1.003 0.998 1.109 1.003 1.003 41,283 1.0028 -3.72%
2008-11-05 0 2.150 2.150 2.290 2.150 2.300 62,000 133,600 2.1548 1.042 1.042 1.109 1.042 1.114 127,978 1.0439 -2.27%
2008-11-04 0 2.200 2.200 2.250 2.200 2.200 24,000 52,800 2.2000 1.066 1.066 1.090 1.066 1.066 49,540 1.0658 0.00%
2008-11-03 0 2.200 2.180 2.300 2.200 2.200 34,000 74,800 2.2000 1.066 1.056 1.114 1.066 1.066 70,181 1.0658 2.33%
2008-10-31 0 2.150 2.100 2.190 2.150 2.300 51,000 109,800 2.1529 1.042 1.017 1.061 1.042 1.114 105,272 1.0430 -1.38%
2008-10-30 0 2.180 2.050 2.190 2.000 2.180 112,000 239,670 2.1399 1.056 0.993 1.061 0.969 1.056 231,186 1.0367 11.79%
2008-10-29 0 1.950 1.950 2.000 - - 0 0 - 0.945 0.945 0.969 - - 0 - 6.56%
2008-10-28 0 1.830 1.800 2.000 - - 0 0 - 0.887 0.872 0.969 - - 0 - 0.00%
2008-10-27 0 1.830 1.830 1.850 1.830 1.950 77,000 142,810 1.8547 0.887 0.887 0.896 0.887 0.945 158,940 0.8985 -8.50%
2008-10-24 0 2.000 1.990 2.050 1.960 2.050 107,000 214,870 2.0081 0.969 0.964 0.993 0.950 0.993 220,865 0.9729 -2.44%
2008-10-23 0 2.050 2.050 2.200 2.000 2.050 120,000 240,500 2.0042 0.993 0.993 1.066 0.969 0.993 247,699 0.9709 -6.82%
2008-10-22 0 2.200 2.150 2.290 2.200 2.220 25,000 55,220 2.2088 1.066 1.042 1.109 1.066 1.075 51,604 1.0701 -2.65%
2008-10-21 0 2.260 2.260 2.400 2.260 2.260 10,000 22,600 2.2600 1.095 1.095 1.163 1.095 1.095 20,642 1.0949 0.00%
2008-10-20 0 2.260 2.250 2.380 2.250 2.300 35,000 79,950 2.2843 1.095 1.090 1.153 1.090 1.114 72,246 1.1066 -1.31%
2008-10-17 0 2.290 2.290 2.400 2.290 2.380 114,937 265,971 2.3141 1.109 1.109 1.163 1.109 1.153 237,248 1.1211 -8.40%
2008-10-16 0 2.500 2.400 2.600 - - 0 0 - 1.211 1.163 1.260 - - 0 - 0.00%
2008-10-15 0 2.500 2.410 2.700 - - 523 1,308 2.5010 1.211 1.168 1.308 - - 1,080 1.2116 0.00%
2008-10-14 0 2.500 2.500 2.700 2.500 2.600 67,000 172,430 2.5736 1.211 1.211 1.308 1.211 1.260 138,299 1.2468 0.00%
2008-10-13 0 2.500 2.410 2.600 2.500 2.900 35,000 91,100 2.6029 1.211 1.168 1.260 1.211 1.405 72,246 1.2610 0.00%
2008-10-10 0 2.500 2.350 2.690 2.500 2.500 10,000 25,000 2.5000 1.211 1.138 1.303 1.211 1.211 20,642 1.2111 -1.96%
2008-10-09 0 2.550 2.550 2.600 2.530 2.600 42,235 107,220 2.5387 1.235 1.235 1.260 1.226 1.260 87,180 1.2299 -3.77%
2008-10-08 0 2.650 2.610 2.690 2.650 2.710 253,000 671,430 2.6539 1.284 1.264 1.303 1.284 1.313 522,233 1.2857 -7.02%
2008-10-06 0 2.850 2.720 2.850 - - 0 0 - 1.381 1.318 1.381 - - 0 - -0.35%
2008-10-03 0 2.860 2.800 2.860 2.860 2.860 19,000 54,340 2.8600 1.386 1.356 1.386 1.386 1.386 39,219 1.3856 -0.69%
2008-10-02 0 2.880 2.810 2.940 - - 0 0 - 1.395 1.361 1.424 - - 0 - 0.00%
2008-09-30 0 2.880 2.880 3.050 - - 0 0 - 1.395 1.395 1.478 - - 0 - 0.00%
2008-09-29 0 2.880 2.860 2.990 2.880 2.880 10,000 28,800 2.8800 1.395 1.386 1.449 1.395 1.395 20,642 1.3952 -1.71%
2008-09-26 0 3.010 3.090 3.100 3.000 3.040 46,000 138,810 3.0176 1.419 1.457 1.462 1.415 1.434 97,544 1.4231 -0.99%
2008-09-25 0 3.040 3.040 3.090 3.040 3.060 83,000 252,970 3.0478 1.434 1.434 1.457 1.434 1.443 176,003 1.4373 -0.65%
2008-09-24 0 3.060 3.060 3.100 3.040 3.080 70,000 214,030 3.0576 1.443 1.443 1.462 1.434 1.452 148,436 1.4419 -1.29%
2008-09-23 0 3.100 3.060 3.190 3.080 3.120 54,000 167,200 3.0963 1.462 1.443 1.504 1.452 1.471 114,508 1.4602 -4.62%
2008-09-22 0 3.250 3.120 3.250 3.250 3.250 2,000 6,500 3.2500 1.533 1.471 1.533 1.533 1.533 4,241 1.5326 6.21%
2008-09-19 0 3.060 3.060 3.190 3.050 3.050 50,000 152,500 3.0500 1.443 1.443 1.504 1.438 1.438 106,026 1.4383 0.99%
2008-09-18 0 3.030 3.030 3.180 3.000 3.080 43,000 130,770 3.0412 1.429 1.429 1.500 1.415 1.452 91,182 1.4342 -8.18%
2008-09-17 0 3.300 3.150 3.300 - - 0 0 - 1.556 1.485 1.556 - - 0 - -5.71%
2008-09-16 0 3.500 3.200 3.500 3.400 3.500 9,000 30,700 3.4111 1.651 1.509 1.651 1.603 1.651 19,085 1.6086 2.64%
2008-09-12 0 3.410 3.340 3.490 - - 0 0 - 1.608 1.575 1.646 - - 0 - 0.00%
2008-09-11 0 3.410 3.410 3.500 3.410 3.500 106,600 371,654 3.4864 1.608 1.608 1.651 1.608 1.651 226,047 1.6441 -4.48%
2008-09-10 0 3.570 3.570 3.600 3.500 3.600 52,000 185,090 3.5594 1.684 1.684 1.698 1.651 1.698 110,267 1.6786 1.13%
2008-09-09 0 3.530 3.530 3.610 - - 0 0 - 1.665 1.665 1.702 - - 0 - 0.00%
2008-09-08 0 3.530 3.530 3.640 3.530 3.530 15,000 52,950 3.5300 1.665 1.665 1.717 1.665 1.665 31,808 1.6647 0.00%
2008-09-05 0 3.530 3.530 3.590 3.530 3.590 68,000 241,810 3.5560 1.665 1.665 1.693 1.665 1.693 144,195 1.6770 -2.22%
2008-09-04 0 3.610 3.580 3.610 3.630 3.630 2,000 7,260 3.6300 1.702 1.688 1.702 1.712 1.712 4,241 1.7118 0.84%
2008-09-03 0 3.580 3.580 3.660 - - 0 0 - 1.688 1.688 1.726 - - 0 - 0.28%
2008-09-02 0 3.570 3.570 3.750 3.570 3.600 48,000 171,900 3.5813 1.684 1.684 1.768 1.684 1.698 101,785 1.6889 -0.83%
2008-09-01 0 3.600 3.600 3.630 3.600 3.600 97,000 349,200 3.6000 1.698 1.698 1.712 1.698 1.698 205,690 1.6977 -1.64%
2008-08-29 0 3.660 3.560 3.660 3.660 3.660 10,000 36,600 3.6600 1.726 1.679 1.726 1.726 1.726 21,205 1.7260 1.10%
2008-08-28 0 3.620 3.550 3.620 3.550 3.620 29,000 103,620 3.5731 1.707 1.674 1.707 1.674 1.707 61,495 1.6850 1.12%
2008-08-27 0 3.580 3.580 3.720 3.580 3.580 40,000 143,200 3.5800 1.688 1.688 1.754 1.688 1.688 84,821 1.6883 0.00%
2008-08-26 0 3.580 3.580 3.720 3.560 3.600 40,000 143,080 3.5770 1.688 1.688 1.754 1.679 1.698 84,821 1.6869 -0.56%
2008-08-25 0 3.600 3.550 3.700 3.600 3.600 10,000 36,000 3.6000 1.698 1.674 1.745 1.698 1.698 21,205 1.6977 0.00%
2008-08-21 0 3.600 3.600 3.660 3.550 3.600 12,000 43,150 3.5958 1.698 1.698 1.726 1.674 1.698 25,446 1.6957 -1.64%
2008-08-20 0 3.660 3.600 3.750 - - 0 0 - 1.726 1.698 1.768 - - 0 - 0.00%
2008-08-19 0 3.660 3.610 3.800 - - 0 0 - 1.726 1.702 1.792 - - 0 - 0.00%
2008-08-18 0 3.660 3.660 3.800 3.660 3.660 25,000 91,500 3.6600 1.726 1.726 1.792 1.726 1.726 53,013 1.7260 -0.54%
2008-08-15 0 3.680 3.630 3.800 - - 0 0 - 1.735 1.712 1.792 - - 0 - 0.00%
2008-08-14 0 3.680 3.650 3.800 - - 0 0 - 1.735 1.721 1.792 - - 0 - 0.00%
2008-08-13 0 3.680 3.680 3.740 3.680 3.690 61,000 224,780 3.6849 1.735 1.735 1.764 1.735 1.740 129,352 1.7377 -1.08%
2008-08-12 0 3.720 3.690 3.820 - - 0 0 - 1.754 1.740 1.801 - - 0 - 0.00%
2008-08-11 0 3.720 3.690 3.820 - - 0 0 - 1.754 1.740 1.801 - - 0 - 0.00%
2008-08-08 0 3.720 3.700 3.770 3.720 3.720 50,000 186,000 3.7200 1.754 1.745 1.778 1.754 1.754 106,026 1.7543 0.00%
2008-08-07 0 3.720 3.720 3.780 3.720 3.720 18,000 66,960 3.7200 1.754 1.754 1.783 1.754 1.754 38,169 1.7543 -1.59%
2008-08-05 0 3.780 3.720 3.800 - - 0 0 - 1.783 1.754 1.792 - - 0 - 0.00%
2008-08-04 0 3.780 3.730 3.780 3.780 3.780 104,000 393,120 3.7800 1.783 1.759 1.783 1.783 1.783 220,534 1.7826 0.53%
2008-08-01 0 3.760 3.750 3.780 - - 0 0 - 1.773 1.768 1.783 - - 0 - 0.00%
2008-07-31 0 3.760 3.740 3.820 - - 0 0 - 1.773 1.764 1.801 - - 0 - 0.00%
2008-07-30 0 3.760 3.760 3.790 - - 0 0 - 1.773 1.773 1.787 - - 0 - 0.53%
2008-07-29 0 3.740 3.730 3.800 3.740 3.750 44,000 164,600 3.7409 1.764 1.759 1.792 1.764 1.768 93,303 1.7641 -0.27%
2008-07-28 0 3.750 3.750 3.800 3.750 3.750 18,000 67,500 3.7500 1.768 1.768 1.792 1.768 1.768 38,169 1.7684 0.54%
2008-07-25 0 3.730 3.720 3.770 3.730 3.770 79,000 294,790 3.7315 1.759 1.754 1.778 1.759 1.778 167,521 1.7597 -0.53%
2008-07-24 0 3.750 3.750 3.800 3.740 3.770 102,000 383,300 3.7578 1.768 1.768 1.792 1.764 1.778 216,293 1.7721 -0.79%
2008-07-23 0 3.780 3.750 3.820 3.730 3.780 79,000 296,770 3.7566 1.783 1.768 1.801 1.759 1.783 167,521 1.7715 1.34%
2008-07-22 0 3.730 3.730 3.800 - - 0 0 - 1.759 1.759 1.792 - - 0 - 0.00%
2008-07-21 0 3.730 3.730 3.800 - - 0 0 - 1.759 1.759 1.792 - - 0 - 0.27%
2008-07-18 0 3.720 3.720 3.840 3.710 3.720 20,000 74,300 3.7150 1.754 1.754 1.811 1.750 1.754 42,410 1.7519 0.54%
2008-07-17 0 3.700 3.700 3.790 3.700 3.790 67,000 250,600 3.7403 1.745 1.745 1.787 1.745 1.787 142,075 1.7639 -0.27%
2008-07-16 0 3.710 3.700 3.780 3.680 3.850 166,000 626,280 3.7728 1.750 1.745 1.783 1.735 1.816 352,006 1.7792 1.37%
2008-07-15 0 3.660 3.660 3.820 3.660 3.680 75,000 275,500 3.6733 1.726 1.726 1.801 1.726 1.735 159,039 1.7323 -1.35%
2008-07-14 0 3.710 3.710 3.870 3.690 3.750 50,000 185,900 3.7180 1.750 1.750 1.825 1.740 1.768 106,026 1.7533 -4.87%
2008-07-11 0 3.900 3.750 3.900 3.890 3.900 35,000 136,400 3.8971 1.839 1.768 1.839 1.834 1.839 74,218 1.8378 3.72%
2008-07-10 0 3.760 3.760 3.880 3.760 3.760 13,000 48,880 3.7600 1.773 1.773 1.830 1.773 1.773 27,567 1.7732 1.08%
2008-07-09 0 3.720 3.720 3.800 3.660 3.680 15,000 55,100 3.6733 1.754 1.754 1.792 1.726 1.735 31,808 1.7323 1.09%
2008-07-08 0 3.680 3.660 3.860 - - 0 0 - 1.735 1.726 1.820 - - 0 - 0.00%
2008-07-07 0 3.680 3.680 3.800 - - 0 0 - 1.735 1.735 1.792 - - 0 - 0.55%
2008-07-04 0 3.660 3.660 3.850 3.660 3.660 1,200 4,370 3.6417 1.726 1.726 1.816 1.726 1.726 2,545 1.7173 0.55%
2008-07-03 0 3.640 3.640 3.850 3.640 3.660 122,000 444,800 3.6459 1.717 1.717 1.816 1.717 1.726 258,703 1.7193 -4.21%
2008-07-02 0 3.800 3.790 3.940 3.800 3.880 53,000 203,000 3.8302 1.792 1.787 1.858 1.792 1.830 112,388 1.8063 -3.80%
2008-06-30 0 3.950 3.900 3.950 3.950 3.950 50,000 197,500 3.9500 1.863 1.839 1.863 1.863 1.863 106,026 1.8628 1.28%
2008-06-27 0 3.900 3.850 3.900 3.810 3.900 13,000 49,800 3.8308 1.839 1.816 1.839 1.797 1.839 27,567 1.8065 1.30%
2008-06-26 0 3.850 3.850 4.000 - - 0 0 - 1.816 1.816 1.886 - - 0 - 0.26%
2008-06-25 0 3.840 3.840 3.940 3.840 3.840 10,000 38,400 3.8400 1.811 1.811 1.858 1.811 1.811 21,205 1.8109 0.00%
2008-06-24 0 3.840 3.810 3.900 - - 0 0 - 1.811 1.797 1.839 - - 0 - 0.00%
2008-06-23 0 3.840 3.790 3.960 - - 0 0 - 1.811 1.787 1.867 - - 0 - 0.00%
2008-06-20 0 3.840 3.840 3.980 3.830 3.840 60,000 230,300 3.8383 1.811 1.811 1.877 1.806 1.811 127,231 1.8101 -0.52%
2008-06-19 0 3.860 3.800 3.990 3.860 3.860 10,000 38,600 3.8600 1.820 1.792 1.882 1.820 1.820 21,205 1.8203 -1.03%
2008-06-18 0 3.900 3.880 3.980 3.840 3.900 25,000 96,330 3.8532 1.839 1.830 1.877 1.811 1.839 53,013 1.8171 0.52%
2008-06-17 0 3.880 3.870 4.000 - - 0 0 - 1.830 1.825 1.886 - - 0 - 0.00%
2008-06-16 0 3.880 3.860 4.000 - - 0 0 - 1.830 1.820 1.886 - - 0 - 0.00%
2008-06-13 0 3.880 3.860 3.920 3.870 3.900 48,645 188,371 3.8724 1.830 1.820 1.849 1.825 1.839 103,153 1.8261 -0.26%
2008-06-12 0 3.890 3.880 3.920 3.880 3.900 58,000 225,720 3.8917 1.834 1.830 1.849 1.830 1.839 122,990 1.8353 -0.77%
2008-06-11 0 3.920 3.920 3.940 3.910 3.950 37,000 145,520 3.9330 1.849 1.849 1.858 1.844 1.863 78,459 1.8547 -0.76%
2008-06-10 0 3.950 3.950 3.990 3.950 3.950 30,000 118,500 3.9500 1.863 1.863 1.882 1.863 1.863 63,616 1.8628 -1.74%
2008-06-06 0 4.020 4.000 4.050 4.000 4.020 41,000 164,410 4.0100 1.896 1.886 1.910 1.886 1.896 86,941 1.8910 0.50%
2008-06-05 0 4.000 4.000 4.030 4.000 4.000 2,000 8,000 4.0000 1.886 1.886 1.900 1.886 1.886 4,241 1.8863 -0.25%
2008-06-04 0 4.010 4.010 4.050 3.970 4.080 73,000 295,530 4.0484 1.891 1.891 1.910 1.872 1.924 154,798 1.9091 0.00%
2008-06-03 0 4.010 3.980 4.010 3.980 4.030 110,000 439,790 3.9981 1.891 1.877 1.891 1.877 1.900 233,257 1.8854 1.01%
2008-06-02 0 3.970 3.980 4.050 3.970 4.050 77,000 308,760 4.0099 1.872 1.877 1.910 1.872 1.910 163,280 1.8910 0.25%
2008-05-30 0 3.960 3.960 4.000 3.960 3.960 13,000 51,480 3.9600 1.867 1.867 1.886 1.867 1.867 27,567 1.8675 0.76%
2008-05-29 0 3.930 3.930 3.980 3.900 3.900 5,000 19,500 3.9000 1.853 1.853 1.877 1.839 1.839 10,603 1.8392 1.29%
2008-05-28 0 3.880 3.880 3.960 3.830 3.830 11,000 42,730 3.8845 1.830 1.830 1.867 1.806 1.806 23,326 1.8319 0.00%
2008-05-27 0 3.880 3.880 3.950 3.880 3.900 42,000 163,700 3.8976 1.830 1.830 1.863 1.830 1.839 89,062 1.8380 0.26%
2008-05-26 0 3.870 3.860 3.960 3.840 3.960 12,000 46,830 3.9025 1.825 1.820 1.867 1.811 1.867 25,446 1.8404 -2.52%
2008-05-23 0 3.970 3.960 3.970 3.940 3.970 7,000 27,730 3.9614 1.872 1.867 1.872 1.858 1.872 14,844 1.8681 0.00%
2008-05-22 0 3.970 3.970 4.050 3.970 3.970 20,000 79,400 3.9700 1.872 1.872 1.910 1.872 1.872 42,410 1.8722 -0.25%
2008-05-21 0 3.980 3.930 3.990 3.980 3.980 10,000 39,800 3.9800 1.877 1.853 1.882 1.877 1.877 21,205 1.8769 0.51%
2008-05-20 0 3.960 3.960 3.980 3.960 3.980 28,000 111,040 3.9657 1.867 1.867 1.877 1.867 1.877 59,375 1.8702 -1.25%
2008-05-19 0 4.010 3.990 4.100 - - 0 0 - 1.891 1.882 1.933 - - 0 - 0.00%
2008-05-16 0 4.010 4.000 4.010 4.010 4.100 50,000 202,900 4.0580 1.891 1.886 1.891 1.891 1.933 106,026 1.9137 0.25%
2008-05-15 0 4.000 4.000 4.090 4.000 4.100 153,000 616,210 4.0275 1.886 1.886 1.929 1.886 1.933 324,440 1.8993 0.25%
2008-05-14 0 3.990 3.990 4.040 3.980 4.150 278,000 1,112,850 4.0031 1.882 1.882 1.905 1.877 1.957 589,504 1.8878 -1.48%
2008-05-13 0 4.260 4.250 4.260 4.200 4.270 101,000 427,600 4.2337 1.910 1.905 1.910 1.883 1.914 225,278 1.8981 1.19%
2008-05-09 0 4.210 4.210 4.220 4.210 4.250 117,302 495,433 4.2236 1.887 1.887 1.892 1.887 1.905 261,639 1.8936 -0.24%
2008-05-08 0 4.220 4.220 4.270 4.200 4.200 20,000 84,000 4.2000 1.892 1.892 1.914 1.883 1.883 44,609 1.8830 0.00%
2008-05-07 0 4.220 4.220 4.240 4.210 4.250 82,000 346,100 4.2207 1.892 1.892 1.901 1.887 1.905 182,899 1.8923 -0.71%
2008-05-06 0 4.250 4.230 4.250 4.220 4.250 57,815 244,516 4.2293 1.905 1.896 1.905 1.892 1.905 128,955 1.8961 0.47%
2008-05-05 0 4.230 4.220 4.230 4.210 4.240 145,000 612,710 4.2256 1.896 1.892 1.896 1.887 1.901 323,419 1.8945 0.48%
2008-05-02 0 4.210 4.210 4.220 4.200 4.220 107,000 450,100 4.2065 1.887 1.887 1.892 1.883 1.892 238,661 1.8859 0.72%
2008-04-30 0 4.180 4.180 4.200 4.170 4.190 97,000 405,270 4.1780 1.874 1.874 1.883 1.870 1.879 216,356 1.8732 -0.24%
2008-04-29 0 4.190 4.190 4.210 4.190 4.200 13,000 54,550 4.1962 1.879 1.879 1.887 1.879 1.883 28,996 1.8813 0.72%
2008-04-28 0 4.160 4.160 4.220 4.150 4.150 55,000 228,250 4.1500 1.865 1.865 1.892 1.861 1.861 122,676 1.8606 -0.95%
2008-04-25 0 4.200 4.200 4.210 4.200 4.230 30,000 126,430 4.2143 1.883 1.883 1.887 1.883 1.896 66,914 1.8894 -0.24%
2008-04-24 0 4.210 4.200 4.210 4.200 4.220 32,948 138,587 4.2062 1.887 1.883 1.887 1.883 1.892 73,490 1.8858 0.24%
2008-04-23 0 4.200 4.160 4.210 - - 0 0 - 1.883 1.865 1.887 - - 0 - 0.00%
2008-04-22 0 4.200 4.170 4.200 4.150 4.200 100,000 418,370 4.1837 1.883 1.870 1.883 1.861 1.883 223,047 1.8757 1.20%
2008-04-21 0 4.150 4.150 4.190 4.150 4.190 205,000 854,630 4.1689 1.861 1.861 1.879 1.861 1.879 457,247 1.8691 -0.48%
2008-04-18 0 4.170 4.150 4.170 4.140 4.170 91,000 377,310 4.1463 1.870 1.861 1.870 1.856 1.870 202,973 1.8589 0.72%
2008-04-17 0 4.140 4.140 4.160 4.140 4.180 148,500 616,815 4.1536 1.856 1.856 1.865 1.856 1.874 331,225 1.8622 -0.24%
2008-04-16 0 4.150 4.150 4.180 4.150 4.190 50,000 208,900 4.1780 1.861 1.861 1.874 1.861 1.879 111,524 1.8731 -0.48%
2008-04-15 0 4.170 4.160 4.170 4.140 4.200 102,000 425,120 4.1678 1.870 1.865 1.870 1.856 1.883 227,508 1.8686 0.72%
2008-04-14 0 4.140 4.140 4.190 4.140 4.200 56,000 233,260 4.1654 1.856 1.856 1.879 1.856 1.883 124,906 1.8675 -1.43%
2008-04-11 0 4.200 4.160 4.230 4.150 4.200 132,000 550,570 4.1710 1.883 1.865 1.896 1.861 1.883 294,422 1.8700 1.20%
2008-04-10 0 4.150 4.150 4.180 4.150 4.170 30,000 124,720 4.1573 1.861 1.861 1.874 1.861 1.870 66,914 1.8639 0.00%
2008-04-09 0 4.150 4.150 4.180 4.150 4.200 67,000 278,490 4.1566 1.861 1.861 1.874 1.861 1.883 149,442 1.8635 -0.95%
2008-04-08 0 4.190 4.150 4.190 4.170 4.220 35,000 146,850 4.1957 1.879 1.861 1.879 1.870 1.892 78,067 1.8811 0.72%
2008-04-07 0 4.160 4.160 4.170 4.140 4.170 248,958 1,033,520 4.1514 1.865 1.865 1.870 1.856 1.870 555,294 1.8612 1.22%
2008-04-03 0 4.110 4.070 4.110 4.000 4.110 590,000 2,402,810 4.0726 1.843 1.825 1.843 1.793 1.843 1,315,979 1.8259 3.53%
2008-04-02 0 3.970 3.930 3.970 3.920 3.970 81,000 320,260 3.9538 1.780 1.762 1.780 1.757 1.780 180,668 1.7726 1.53%
2008-04-01 0 3.910 3.880 3.910 3.900 3.910 89,000 347,200 3.9011 1.753 1.740 1.753 1.749 1.753 198,512 1.7490 1.03%
2008-03-31 0 3.870 3.850 3.870 3.700 3.870 40,000 153,030 3.8258 1.735 1.726 1.735 1.659 1.735 89,219 1.7152 0.00%
2008-03-28 0 3.870 3.810 3.870 3.840 3.870 30,000 115,700 3.8567 1.735 1.708 1.735 1.722 1.735 66,914 1.7291 1.84%
2008-03-27 0 3.800 3.800 3.840 3.800 3.840 190,000 722,400 3.8021 1.704 1.704 1.722 1.704 1.722 423,790 1.7046 -0.78%
2008-03-26 0 3.830 3.800 3.830 3.800 3.830 38,000 144,640 3.8063 1.717 1.704 1.717 1.704 1.717 84,758 1.7065 0.79%
2008-03-25 0 3.800 3.710 3.840 3.680 3.800 84,000 313,240 3.7290 1.704 1.663 1.722 1.650 1.704 187,360 1.6719 4.68%
2008-03-20 0 3.630 3.560 3.650 - - 0 0 - 1.627 1.596 1.636 - - 0 - 0.00%
2008-03-19 0 3.630 3.560 3.690 3.560 3.630 20,000 72,100 3.6050 1.627 1.596 1.654 1.596 1.627 44,609 1.6162 1.97%
2008-03-18 0 3.560 3.470 3.560 3.380 3.580 90,000 310,510 3.4501 1.596 1.556 1.596 1.515 1.605 200,743 1.5468 2.30%
2008-03-17 0 3.480 3.600 3.640 3.480 3.660 403,000 1,443,770 3.5826 1.560 1.614 1.632 1.560 1.641 898,880 1.6062 -7.94%
2008-03-14 0 3.780 3.760 3.850 3.780 3.800 40,000 151,400 3.7850 1.695 1.686 1.726 1.695 1.704 89,219 1.6969 -0.53%
2008-03-13 0 3.800 3.790 3.840 3.800 3.880 113,000 431,000 3.8142 1.704 1.699 1.722 1.704 1.740 252,043 1.7100 -2.06%
2008-03-12 0 3.880 3.850 3.880 3.820 3.880 101,000 388,720 3.8487 1.740 1.726 1.740 1.713 1.740 225,278 1.7255 1.84%
2008-03-11 0 3.810 3.810 3.880 3.800 3.810 87,000 331,320 3.8083 1.708 1.708 1.740 1.704 1.708 194,051 1.7074 -0.26%
2008-03-10 0 3.820 3.810 3.900 3.800 3.840 97,000 370,560 3.8202 1.713 1.708 1.749 1.704 1.722 216,356 1.7127 -1.04%
2008-03-07 0 3.860 3.860 3.950 3.850 3.850 10,000 38,500 3.8500 1.731 1.731 1.771 1.726 1.726 22,305 1.7261 -1.78%
2008-03-06 0 3.930 3.930 3.950 3.890 3.950 47,100 185,590 3.9403 1.762 1.762 1.771 1.744 1.771 105,055 1.7666 -0.51%
2008-03-05 0 3.950 3.900 3.950 3.950 3.950 30,000 118,500 3.9500 1.771 1.749 1.771 1.771 1.771 66,914 1.7709 1.28%
2008-03-04 0 3.900 3.890 3.900 3.880 3.900 106,000 412,220 3.8889 1.749 1.744 1.749 1.740 1.749 236,430 1.7435 0.52%
2008-03-03 0 3.880 3.880 3.940 3.880 3.880 41,000 159,080 3.8800 1.740 1.740 1.766 1.740 1.740 91,449 1.7395 -1.27%
2008-02-29 0 3.930 3.930 3.970 3.900 3.910 550,000 2,135,100 3.8820 1.762 1.762 1.780 1.749 1.753 1,226,760 1.7404 1.03%
2008-02-28 0 3.890 3.880 3.950 3.860 3.890 116,000 448,960 3.8703 1.744 1.740 1.771 1.731 1.744 258,735 1.7352 -0.26%
2008-02-27 0 3.900 3.900 3.960 3.900 3.990 215,000 844,350 3.9272 1.749 1.749 1.775 1.749 1.789 479,552 1.7607 0.00%
2008-02-26 0 3.900 3.880 3.970 3.900 3.900 1,000 3,900 3.9000 1.749 1.740 1.780 1.749 1.749 2,230 1.7485 1.04%
2008-02-25 0 3.860 3.860 3.920 3.860 3.900 240,000 930,460 3.8769 1.731 1.731 1.757 1.731 1.749 535,313 1.7382 -1.03%
2008-02-22 0 3.900 3.900 3.980 3.900 3.920 398,000 1,552,950 3.9019 1.749 1.749 1.784 1.749 1.757 887,728 1.7494 -1.76%
2008-02-21 0 3.970 3.950 3.980 3.970 3.970 10,000 39,700 3.9700 1.780 1.771 1.784 1.780 1.780 22,305 1.7799 -0.75%
2008-02-20 0 4.000 3.950 4.000 3.950 4.000 64,000 253,300 3.9578 1.793 1.771 1.793 1.771 1.793 142,750 1.7744 0.76%
2008-02-19 0 3.970 3.960 3.970 3.960 4.000 238,000 946,460 3.9767 1.780 1.775 1.780 1.775 1.793 530,852 1.7829 0.00%
2008-02-18 0 3.970 3.960 3.970 3.970 3.980 53,500 212,690 3.9755 1.780 1.775 1.780 1.780 1.784 119,330 1.7824 0.25%
2008-02-15 0 3.960 3.950 3.960 3.950 4.000 78,000 309,400 3.9667 1.775 1.771 1.775 1.771 1.793 173,977 1.7784 -0.50%
2008-02-14 0 3.980 3.960 3.980 3.980 4.030 158,000 632,060 4.0004 1.784 1.775 1.784 1.784 1.807 352,415 1.7935 -0.50%
2008-02-13 0 4.000 3.940 4.000 3.900 4.000 78,000 309,040 3.9621 1.793 1.766 1.793 1.749 1.793 173,977 1.7763 -0.50%
2008-02-12 0 4.020 3.950 4.020 4.020 4.020 10,000 40,200 4.0200 1.802 1.771 1.802 1.802 1.802 22,305 1.8023 2.55%
2008-02-11 0 3.920 3.910 4.020 3.920 3.930 41,000 160,920 3.9249 1.757 1.753 1.802 1.757 1.762 91,449 1.7597 -2.73%
2008-02-06 0 4.030 4.000 4.100 4.030 4.050 27,000 109,330 4.0493 1.807 1.793 1.838 1.807 1.816 60,223 1.8154 -3.59%
2008-02-05 0 4.180 4.100 4.180 4.100 4.200 44,000 183,000 4.1591 1.874 1.838 1.874 1.838 1.883 98,141 1.8647 2.70%
2008-02-04 0 4.070 4.030 4.100 4.000 4.070 138,000 556,230 4.0307 1.825 1.807 1.838 1.793 1.825 307,805 1.8071 0.49%
2008-02-01 0 4.050 4.050 4.110 4.000 4.050 64,000 257,680 4.0263 1.816 1.816 1.843 1.793 1.816 142,750 1.8051 2.27%
2008-01-31 0 3.960 3.960 4.000 3.910 3.920 39,000 152,590 3.9126 1.775 1.775 1.793 1.753 1.757 86,988 1.7541 0.00%
2008-01-30 0 3.960 3.960 4.030 3.960 4.000 116,485 464,852 3.9907 1.775 1.775 1.807 1.775 1.793 259,817 1.7892 -1.25%
2008-01-29 0 4.010 4.000 4.020 3.960 4.030 22,000 88,320 4.0145 1.798 1.793 1.802 1.775 1.807 49,070 1.7999 -0.50%
2008-01-28 0 4.030 3.980 4.130 - - 0 0 - 1.807 1.784 1.852 - - 0 - 0.00%
2008-01-25 0 4.030 4.020 4.040 4.000 4.080 180,000 728,400 4.0467 1.807 1.802 1.811 1.793 1.829 401,485 1.8143 0.50%
2008-01-24 0 4.010 4.000 4.030 4.010 4.040 159,000 640,570 4.0287 1.798 1.793 1.807 1.798 1.811 354,645 1.8062 1.52%
2008-01-23 0 3.950 3.950 3.960 3.850 4.000 175,000 692,950 3.9597 1.771 1.771 1.775 1.726 1.793 390,333 1.7753 3.95%
2008-01-22 0 3.800 3.800 3.990 3.800 4.050 764,800 2,947,730 3.8542 1.704 1.704 1.789 1.704 1.816 1,705,865 1.7280 -7.99%
2008-01-21 0 4.130 4.120 4.250 4.100 4.130 74,000 305,190 4.1242 1.852 1.847 1.905 1.838 1.852 165,055 1.8490 -0.48%
2008-01-18 0 4.150 4.140 4.160 4.100 4.150 51,000 210,950 4.1363 1.861 1.856 1.865 1.838 1.861 113,754 1.8544 -0.24%
2008-01-17 0 4.160 4.160 4.200 4.120 4.250 321,605 1,342,560 4.1746 1.865 1.865 1.883 1.847 1.905 717,331 1.8716 -1.19%
2008-01-16 0 4.210 4.110 4.240 4.150 4.330 374,000 1,561,530 4.1752 1.887 1.843 1.901 1.861 1.941 834,197 1.8719 0.24%
2008-01-15 0 4.200 4.150 4.200 4.200 4.480 342,957 1,485,956 4.3328 1.883 1.861 1.883 1.883 2.009 764,956 1.9425 -3.89%
2008-01-14 0 4.370 4.370 4.400 4.370 4.450 45,000 197,950 4.3989 1.959 1.959 1.973 1.959 1.995 100,371 1.9722 -1.35%
2008-01-11 0 4.430 4.420 4.430 4.420 4.520 176,000 781,770 4.4419 1.986 1.982 1.986 1.982 2.026 392,563 1.9915 -0.89%
2008-01-10 0 4.470 4.430 4.470 4.430 4.470 98,507 438,805 4.4546 2.004 1.986 2.004 1.986 2.004 219,717 1.9971 0.45%
2008-01-09 0 4.450 4.450 4.470 4.450 4.470 133,000 592,270 4.4532 1.995 1.995 2.004 1.995 2.004 296,653 1.9965 -0.22%
2008-01-08 0 4.460 4.420 4.460 4.410 4.500 88,200 393,750 4.4643 2.000 1.982 2.000 1.977 2.018 196,728 2.0015 1.13%
2008-01-07 0 4.410 4.380 4.480 4.380 4.410 152,000 666,150 4.3826 1.977 1.964 2.009 1.964 1.977 339,032 1.9649 0.00%
2008-01-04 0 4.410 4.410 4.440 4.380 4.410 62,000 272,370 4.3931 1.977 1.977 1.991 1.964 1.977 138,289 1.9696 0.68%
2008-01-03 0 4.380 4.380 4.420 4.380 4.420 65,000 285,300 4.3892 1.964 1.964 1.982 1.964 1.982 144,981 1.9678 -1.35%
2008-01-02 0 4.440 4.370 4.440 4.440 4.460 15,000 66,710 4.4473 1.991 1.959 1.991 1.991 2.000 33,457 1.9939 -0.45%
2007-12-31 0 4.460 4.420 4.480 4.400 4.460 42,000 186,220 4.4338 2.000 1.982 2.009 1.973 2.000 93,680 1.9878 0.90%
2007-12-28 0 4.420 4.340 4.420 4.400 4.430 100,000 440,520 4.4052 1.982 1.946 1.982 1.973 1.986 223,047 1.9750 -0.23%
2007-12-27 0 4.430 4.400 4.460 4.380 4.470 151,658 670,839 4.4234 1.986 1.973 2.000 1.964 2.004 338,269 1.9832 2.31%
2007-12-24 0 4.330 4.320 4.390 4.330 4.340 40,000 173,400 4.3350 1.941 1.937 1.968 1.941 1.946 89,219 1.9435 0.46%
2007-12-21 0 4.310 4.310 4.350 4.300 4.330 29,000 125,000 4.3103 1.932 1.932 1.950 1.928 1.941 64,684 1.9325 0.23%
2007-12-20 0 4.300 4.250 4.350 4.290 4.300 36,387 156,373 4.2975 1.928 1.905 1.950 1.923 1.928 81,160 1.9267 0.47%
2007-12-19 0 4.280 4.250 4.300 4.280 4.340 167,000 717,360 4.2956 1.919 1.905 1.928 1.919 1.946 372,489 1.9259 1.66%
2007-12-18 0 4.210 4.210 4.290 4.110 4.210 45,000 187,610 4.1691 1.887 1.887 1.923 1.843 1.887 100,371 1.8692 0.00%
2007-12-17 0 4.210 4.210 4.310 4.210 4.210 2,000 8,420 4.2100 1.887 1.887 1.932 1.887 1.887 4,461 1.8875 -2.32%
2007-12-14 0 4.310 4.300 4.310 4.300 4.390 73,000 315,370 4.3201 1.932 1.928 1.932 1.928 1.968 162,824 1.9369 -0.92%
2007-12-13 0 4.350 4.350 4.380 4.350 4.360 61,000 265,650 4.3549 1.950 1.950 1.964 1.950 1.955 136,059 1.9525 -0.46%
2007-12-12 0 4.370 4.360 4.400 4.330 4.370 101,000 439,310 4.3496 1.959 1.955 1.973 1.941 1.959 225,278 1.9501 -1.80%
2007-12-11 0 4.450 4.420 4.450 4.380 4.560 249,000 1,096,740 4.4046 1.995 1.982 1.995 1.964 2.044 555,388 1.9747 1.37%
2007-12-10 0 4.390 4.380 4.420 4.370 4.390 36,000 157,780 4.3828 1.968 1.964 1.982 1.959 1.968 80,297 1.9650 -0.45%
2007-12-07 0 4.410 4.410 4.500 4.410 4.500 91,117 405,799 4.4536 1.977 1.977 2.018 1.977 2.018 203,234 1.9967 -2.00%
2007-12-06 0 4.500 4.460 4.500 4.450 4.550 289,943 1,305,199 4.5016 2.018 2.000 2.018 1.995 2.040 646,710 2.0182 2.27%
2007-12-05 0 4.400 4.390 4.450 4.330 4.400 76,142 334,474 4.3928 1.973 1.968 1.995 1.941 1.973 169,833 1.9694 1.62%
2007-12-04 0 4.330 4.330 4.400 4.320 4.440 264,000 1,156,180 4.3795 1.941 1.941 1.973 1.937 1.991 588,845 1.9635 0.46%
2007-12-03 0 4.310 4.260 4.350 4.200 4.370 612,000 2,649,360 4.3290 1.932 1.910 1.950 1.883 1.959 1,365,049 1.9409 4.11%
2007-11-30 0 4.140 4.090 4.140 4.090 4.140 78,605 325,210 4.1373 1.856 1.834 1.856 1.834 1.856 175,326 1.8549 0.98%
2007-11-29 0 4.100 4.080 4.100 4.060 4.100 178,000 726,510 4.0815 1.838 1.829 1.838 1.820 1.838 397,024 1.8299 1.49%
2007-11-28 0 4.040 4.040 4.080 4.020 4.030 57,200 230,130 4.0233 1.811 1.811 1.829 1.802 1.807 127,583 1.8038 0.25%
2007-11-27 0 4.030 4.040 4.080 4.030 4.050 177,000 715,280 4.0411 1.807 1.811 1.829 1.807 1.816 394,794 1.8118 -1.71%
2007-11-26 0 4.100 4.050 4.140 4.050 4.100 267,000 1,088,190 4.0756 1.838 1.816 1.856 1.816 1.838 595,536 1.8272 1.99%
2007-11-23 0 4.020 4.000 4.020 3.880 4.020 210,000 834,050 3.9717 1.802 1.793 1.802 1.740 1.802 468,399 1.7806 3.08%
2007-11-22 0 3.900 3.900 3.980 3.900 4.050 67,117 266,860 3.9760 1.749 1.749 1.784 1.749 1.816 149,703 1.7826 -2.01%
2007-11-21 0 3.980 3.870 3.980 - - 0 0 - 1.784 1.735 1.784 - - 0 - -0.50%
2007-11-20 0 4.000 3.900 4.020 3.850 4.000 109,000 423,710 3.8872 1.793 1.749 1.802 1.726 1.793 243,122 1.7428 2.04%
2007-11-19 0 3.920 3.910 4.000 3.920 4.050 305,000 1,217,300 3.9911 1.757 1.753 1.793 1.757 1.816 680,294 1.7894 -2.73%
2007-11-16 0 4.030 4.020 4.090 4.030 4.080 259,250 1,047,618 4.0410 1.807 1.802 1.834 1.807 1.829 578,250 1.8117 -2.18%
2007-11-15 0 4.120 4.080 4.150 4.120 4.150 46,000 189,750 4.1250 1.847 1.829 1.861 1.847 1.861 102,602 1.8494 -0.96%
2007-11-14 0 4.160 4.160 4.170 4.140 4.170 58,904 244,461 4.1502 1.865 1.865 1.870 1.856 1.870 131,384 1.8607 0.00%
2007-11-13 0 4.160 4.140 4.160 4.100 4.160 174,000 720,500 4.1408 1.865 1.856 1.865 1.838 1.865 388,102 1.8565 1.46%
2007-11-12 0 4.100 4.070 4.100 4.040 4.200 171,000 703,800 4.1158 1.838 1.825 1.838 1.811 1.883 381,411 1.8453 -0.49%
2007-11-09 0 4.120 4.100 4.130 4.030 4.140 105,000 428,050 4.0767 1.847 1.838 1.852 1.807 1.856 234,200 1.8277 0.98%
2007-11-08 0 4.080 4.080 4.100 4.000 4.080 55,000 223,920 4.0713 1.829 1.829 1.838 1.793 1.829 122,676 1.8253 -0.49%
2007-11-07 0 4.100 4.070 4.100 4.050 4.120 123,400 505,328 4.0950 1.838 1.825 1.838 1.816 1.847 275,240 1.8360 2.24%
2007-11-06 0 4.010 4.010 4.050 4.000 4.020 65,000 260,380 4.0058 1.798 1.798 1.816 1.793 1.802 144,981 1.7960 -0.25%
2007-11-05 0 4.020 4.010 4.060 4.010 4.030 67,025 269,529 4.0213 1.802 1.798 1.820 1.798 1.807 149,497 1.8029 -0.99%
2007-11-02 0 4.060 4.060 4.070 4.010 4.060 207,000 836,080 4.0390 1.820 1.820 1.825 1.798 1.820 461,708 1.8108 -0.49%
2007-11-01 0 4.080 4.050 4.100 4.040 4.120 395,562 1,616,798 4.0873 1.829 1.816 1.838 1.811 1.847 882,290 1.8325 0.00%
2007-10-31 0 4.080 4.020 4.080 4.080 4.140 88,302 362,140 4.1012 1.829 1.802 1.829 1.829 1.856 196,955 1.8387 0.00%
2007-10-30 0 4.080 4.070 4.080 4.070 4.200 240,722 986,052 4.0962 1.829 1.825 1.829 1.825 1.883 536,924 1.8365 -3.55%
2007-10-29 0 4.230 4.180 4.200 4.150 4.230 580,850 2,432,953 4.1886 1.896 1.874 1.883 1.861 1.896 1,295,570 1.8779 3.42%
2007-10-26 0 4.090 4.070 4.100 4.000 4.090 249,000 1,004,950 4.0359 1.834 1.825 1.838 1.793 1.834 555,388 1.8095 3.02%
2007-10-25 0 3.970 3.960 3.980 3.940 3.970 139,000 551,180 3.9653 1.780 1.775 1.784 1.766 1.780 310,036 1.7778 1.02%
2007-10-24 0 3.930 3.920 3.950 3.920 3.930 112,000 440,090 3.9294 1.762 1.757 1.771 1.757 1.762 249,813 1.7617 0.00%
2007-10-23 0 3.930 3.930 3.950 3.900 3.950 137,000 538,170 3.9282 1.762 1.762 1.771 1.749 1.771 305,575 1.7612 0.51%
2007-10-22 0 3.910 3.910 3.930 3.890 3.980 80,500 314,410 3.9057 1.753 1.753 1.762 1.744 1.784 179,553 1.7511 -1.76%
2007-10-18 0 3.980 3.930 3.980 3.980 3.980 10,000 39,800 3.9800 1.784 1.762 1.784 1.784 1.784 22,305 1.7844 0.25%
2007-10-17 0 3.970 3.920 3.950 3.900 3.990 295,275 1,170,783 3.9651 1.780 1.757 1.771 1.749 1.789 658,603 1.7777 0.25%
2007-10-16 0 3.960 3.930 4.000 3.950 4.020 155,815 622,149 3.9929 1.775 1.762 1.793 1.771 1.802 347,541 1.7901 -0.25%
2007-10-15 0 3.970 3.970 4.000 3.940 4.000 136,200 539,644 3.9621 1.780 1.780 1.793 1.766 1.793 303,790 1.7764 -0.75%
2007-10-12 0 4.000 3.980 4.000 3.960 4.000 90,100 358,286 3.9765 1.793 1.784 1.793 1.775 1.793 200,966 1.7828 0.00%
2007-10-11 0 4.000 4.000 4.050 3.960 4.000 168,250 669,935 3.9818 1.793 1.793 1.816 1.775 1.793 375,277 1.7852 0.00%
2007-10-10 0 4.000 3.970 4.000 3.970 4.020 132,000 526,890 3.9916 1.793 1.780 1.793 1.780 1.802 294,422 1.7896 -0.50%
2007-10-09 0 4.020 4.020 4.030 3.980 4.020 133,000 532,520 4.0039 1.802 1.802 1.807 1.784 1.802 296,653 1.7951 1.77%
2007-10-08 0 3.950 3.950 3.970 3.950 4.090 249,308 988,020 3.9630 1.771 1.771 1.780 1.771 1.834 556,075 1.7768 -1.25%
2007-10-05 0 4.000 3.960 4.040 3.950 4.000 221,000 881,430 3.9884 1.793 1.775 1.811 1.771 1.793 492,934 1.7881 1.01%
2007-10-04 0 3.960 3.950 3.970 3.950 3.970 135,000 533,560 3.9523 1.775 1.771 1.780 1.771 1.780 301,114 1.7720 -0.25%
2007-10-03 0 3.970 3.970 4.060 3.970 4.000 114,750 456,665 3.9797 1.780 1.780 1.820 1.780 1.793 255,947 1.7842 0.00%
2007-10-02 0 3.970 3.960 4.000 3.960 3.990 105,000 417,530 3.9765 1.780 1.775 1.793 1.775 1.789 234,200 1.7828 0.00%
2007-09-28 0 3.970 3.970 4.030 3.960 4.030 271,200 1,083,372 3.9947 1.780 1.780 1.807 1.775 1.807 604,904 1.7910 -1.49%
2007-09-27 0 4.030 4.030 4.080 4.030 4.070 66,000 266,680 4.0406 1.807 1.807 1.829 1.807 1.825 147,211 1.8115 0.50%
2007-09-25 0 4.100 4.090 4.100 4.080 4.100 59,000 241,490 4.0931 1.798 1.793 1.798 1.789 1.798 134,551 1.7948 -0.49%
2007-09-24 0 4.120 4.120 4.150 4.120 4.170 165,000 685,060 4.1519 1.807 1.807 1.820 1.807 1.829 376,288 1.8206 -0.24%
2007-09-21 0 4.130 4.090 4.130 4.060 4.140 286,500 1,183,200 4.1298 1.811 1.793 1.811 1.780 1.815 653,373 1.8109 0.00%
2007-09-20 0 4.130 4.090 4.140 4.020 4.140 191,000 777,730 4.0719 1.811 1.793 1.815 1.763 1.815 435,582 1.7855 1.47%
2007-09-19 0 4.070 4.060 4.120 4.050 4.130 174,282 714,508 4.0997 1.785 1.780 1.807 1.776 1.811 397,456 1.7977 0.49%
2007-09-18 0 4.050 4.050 4.070 4.050 4.090 153,168 621,272 4.0561 1.776 1.776 1.785 1.776 1.793 349,305 1.7786 0.25%
2007-09-17 0 4.040 4.040 4.070 4.040 4.160 225,000 921,000 4.0933 1.772 1.772 1.785 1.772 1.824 513,120 1.7949 -0.74%
2007-09-14 0 4.070 4.070 4.090 4.000 4.090 177,714 720,917 4.0566 1.785 1.785 1.793 1.754 1.793 405,283 1.7788 2.01%
2007-09-13 0 3.990 3.980 3.990 3.930 3.990 25,000 99,190 3.9676 1.750 1.745 1.750 1.723 1.750 57,013 1.7398 -0.75%
2007-09-12 0 4.020 4.020 4.080 3.840 4.020 450,365 1,784,845 3.9631 1.763 1.763 1.789 1.684 1.763 1,027,072 1.7378 5.24%
2007-09-11 0 3.820 3.820 3.860 3.800 3.860 72,000 276,400 3.8389 1.675 1.675 1.693 1.666 1.693 164,198 1.6833 -0.52%
2007-09-10 0 3.840 3.800 3.880 3.790 3.860 50,000 192,490 3.8498 1.684 1.666 1.701 1.662 1.693 114,027 1.6881 -0.52%
2007-09-07 0 3.860 3.860 3.890 3.850 3.890 138,000 532,560 3.8591 1.693 1.693 1.706 1.688 1.706 314,714 1.6922 0.26%
2007-09-06 0 3.850 3.770 3.850 3.750 3.850 121,000 464,140 3.8359 1.688 1.653 1.688 1.644 1.688 275,944 1.6820 1.85%
2007-09-05 0 3.780 3.770 3.820 3.780 3.820 120,000 453,800 3.7817 1.658 1.653 1.675 1.658 1.675 273,664 1.6582 0.00%
2007-09-04 0 3.780 3.770 3.780 3.780 3.840 182,000 692,450 3.8047 1.658 1.653 1.658 1.658 1.684 415,057 1.6683 -1.31%
2007-09-03 0 3.830 3.810 3.870 3.830 3.890 54,000 207,980 3.8515 1.679 1.671 1.697 1.679 1.706 123,149 1.6889 0.52%
2007-08-31 0 3.810 3.750 3.810 3.750 3.810 72,000 272,170 3.7801 1.671 1.644 1.671 1.644 1.671 164,198 1.6576 1.87%
2007-08-30 0 3.740 3.740 3.760 3.720 3.770 217,815 812,935 3.7322 1.640 1.640 1.649 1.631 1.653 496,734 1.6366 0.27%
2007-08-29 0 3.730 3.600 3.730 - - 288 1,008 3.5000 1.636 1.579 1.636 - - 657 1.5347 -0.53%
2007-08-28 0 3.750 3.730 3.850 3.750 3.830 51,117 195,227 3.8192 1.644 1.636 1.688 1.644 1.679 116,574 1.6747 -1.32%
2007-08-27 0 3.800 3.750 3.800 3.800 4.000 80,939 311,704 3.8511 1.666 1.644 1.666 1.666 1.754 184,584 1.6887 1.60%
2007-08-24 0 3.740 3.720 3.750 3.720 3.750 105,000 393,050 3.7433 1.640 1.631 1.644 1.631 1.644 239,456 1.6414 -0.27%
2007-08-23 0 3.750 3.720 3.750 3.640 3.800 202,000 753,060 3.7280 1.644 1.631 1.644 1.596 1.666 460,668 1.6347 3.02%
2007-08-22 0 3.640 3.560 3.640 3.530 3.650 96,000 344,150 3.5849 1.596 1.561 1.596 1.548 1.601 218,931 1.5720 2.25%
2007-08-21 0 3.560 3.510 3.560 3.560 3.580 180,000 642,400 3.5689 1.561 1.539 1.561 1.561 1.570 410,496 1.5649 0.00%
2007-08-20 0 3.560 3.550 3.630 3.550 3.610 168,000 601,920 3.5829 1.561 1.557 1.592 1.557 1.583 383,130 1.5711 2.59%
2007-08-17 0 3.470 3.470 3.480 3.300 3.500 383,185 1,308,461 3.4147 1.522 1.522 1.526 1.447 1.535 873,866 1.4973 -2.25%
2007-08-16 0 3.550 3.550 3.700 3.500 3.780 157,512 554,406 3.5198 1.557 1.557 1.622 1.535 1.658 359,211 1.5434 -10.80%
2007-08-15 0 3.980 3.810 3.980 - - 0 0 - 1.745 1.671 1.745 - - 0 - -0.50%
2007-08-14 0 4.000 3.850 4.000 - - 0 0 - 1.754 1.688 1.754 - - 0 - 0.00%
2007-08-13 0 4.000 3.850 4.000 3.930 4.000 33,000 130,230 3.9464 1.754 1.688 1.754 1.723 1.754 75,258 1.7305 3.36%
2007-08-10 0 3.870 3.870 4.070 3.870 3.890 163,000 633,290 3.8852 1.697 1.697 1.785 1.697 1.706 371,727 1.7036 -3.49%
2007-08-09 0 4.010 4.000 4.070 4.010 4.080 95,000 384,650 4.0489 1.758 1.754 1.785 1.758 1.789 216,651 1.7754 0.25%
2007-08-08 0 4.000 3.930 4.000 3.920 4.000 151,000 601,960 3.9865 1.754 1.723 1.754 1.719 1.754 344,360 1.7481 3.36%
2007-08-07 0 3.870 3.870 3.900 3.860 4.080 252,000 990,040 3.9287 1.697 1.697 1.710 1.693 1.789 574,694 1.7227 -3.25%
2007-08-06 0 4.000 4.000 4.080 3.980 4.120 212,000 850,550 4.0120 1.754 1.754 1.789 1.745 1.807 483,473 1.7593 -2.91%
2007-08-03 0 4.120 4.110 4.120 4.120 4.160 40,000 166,000 4.1500 1.807 1.802 1.807 1.807 1.824 91,221 1.8198 -0.96%
2007-08-02 0 4.160 4.160 4.180 4.020 4.200 297,000 1,226,230 4.1287 1.824 1.824 1.833 1.763 1.842 677,318 1.8104 -0.95%
2007-08-01 0 4.200 4.200 4.270 4.150 4.250 381,000 1,605,890 4.2149 1.842 1.842 1.872 1.820 1.864 868,883 1.8482 -3.23%
2007-07-31 0 4.340 4.330 4.340 4.300 4.340 188,000 809,230 4.3044 1.903 1.899 1.903 1.886 1.903 428,740 1.8875 2.12%
2007-07-30 0 4.250 4.250 4.260 4.110 4.270 410,000 1,720,090 4.1953 1.864 1.864 1.868 1.802 1.872 935,019 1.8396 1.19%
2007-07-27 0 4.200 4.190 4.200 4.200 4.280 267,000 1,134,900 4.2506 1.842 1.837 1.842 1.842 1.877 608,902 1.8638 -5.19%
2007-07-26 0 4.430 4.420 4.450 4.380 4.500 498,000 2,203,680 4.4251 1.943 1.938 1.951 1.921 1.973 1,135,705 1.9404 1.37%
2007-07-25 0 4.370 4.350 4.380 4.290 4.370 265,000 1,151,070 4.3437 1.916 1.907 1.921 1.881 1.916 604,341 1.9047 1.63%
2007-07-24 0 4.300 4.300 4.350 4.250 4.300 204,000 870,050 4.2650 1.886 1.886 1.907 1.864 1.886 465,229 1.8702 2.38%
2007-07-23 0 4.200 4.200 4.220 4.190 4.230 267,275 1,123,286 4.2027 1.842 1.842 1.850 1.837 1.855 609,529 1.8429 -0.47%
2007-07-20 0 4.220 4.220 4.250 4.190 4.280 477,000 2,006,710 4.2069 1.850 1.850 1.864 1.837 1.877 1,087,814 1.8447 0.00%
2007-07-19 0 4.220 4.220 4.260 4.190 4.400 1,131,000 4,823,500 4.2648 1.850 1.850 1.868 1.837 1.929 2,579,283 1.8701 -4.09%
2007-07-18 0 4.400 4.400 4.430 4.400 4.450 175,250 776,545 4.4311 1.929 1.929 1.943 1.929 1.951 399,663 1.9430 -1.12%
2007-07-17 0 4.450 4.420 4.450 4.450 4.500 140,392 626,260 4.4608 1.951 1.938 1.951 1.951 1.973 320,169 1.9560 -0.45%
2007-07-16 0 4.470 4.470 4.500 4.420 4.520 182,000 815,130 4.4787 1.960 1.960 1.973 1.938 1.982 415,057 1.9639 -1.11%
2007-07-13 0 4.520 4.520 4.530 4.490 4.650 430,522 1,953,429 4.5374 1.982 1.982 1.986 1.969 2.039 981,820 1.9896 -1.95%
2007-07-12 0 4.610 4.600 4.620 4.600 4.700 140,000 647,520 4.6251 2.021 2.017 2.026 2.017 2.061 319,275 2.0281 0.88%
2007-07-11 0 4.570 4.560 4.630 4.560 4.740 441,000 2,028,470 4.5997 2.004 2.000 2.030 2.000 2.078 1,005,715 2.0169 -0.87%
2007-07-10 0 4.610 4.610 4.620 4.600 4.760 282,323 1,306,494 4.6277 2.021 2.021 2.026 2.017 2.087 643,847 2.0292 -2.95%
2007-07-09 0 4.750 4.660 4.750 4.620 4.790 560,000 2,635,300 4.7059 2.083 2.043 2.083 2.026 2.100 1,277,098 2.0635 2.81%
2007-07-06 0 4.620 4.620 4.650 4.610 4.760 251,662 1,164,986 4.6292 2.026 2.026 2.039 2.021 2.087 573,924 2.0299 -2.33%
2007-07-05 0 4.730 4.670 4.740 4.600 4.750 302,375 1,408,253 4.6573 2.074 2.048 2.078 2.017 2.083 689,576 2.0422 -0.42%
2007-07-04 0 4.750 4.730 4.770 4.670 4.820 262,000 1,252,940 4.7822 2.083 2.074 2.092 2.048 2.114 597,500 2.0970 0.64%
2007-07-03 0 4.720 4.710 4.770 4.710 4.820 610,000 2,912,060 4.7739 2.070 2.065 2.092 2.065 2.114 1,391,125 2.0933 2.61%
2007-06-29 0 4.600 4.600 4.650 4.540 4.700 605,030 2,805,615 4.6372 2.017 2.017 2.039 1.991 2.061 1,379,791 2.0334 1.77%
2007-06-28 0 4.520 4.520 4.590 4.500 4.700 702,000 3,200,180 4.5587 1.982 1.982 2.013 1.973 2.061 1,600,934 1.9989 -1.74%
2007-06-27 0 4.600 4.510 4.600 4.080 4.700 2,826,925 12,423,776 4.3948 2.017 1.978 2.017 1.789 2.061 6,446,896 1.9271 13.02%
2007-06-26 0 4.070 4.070 4.080 4.050 4.080 585,295 2,376,900 4.0610 1.785 1.785 1.789 1.776 1.789 1,334,785 1.7807 0.49%
2007-06-25 0 4.050 4.020 4.050 4.050 4.090 258,815 1,050,739 4.0598 1.776 1.763 1.776 1.776 1.793 590,236 1.7802 0.00%
2007-06-22 0 4.050 4.050 4.060 3.950 4.050 796,200 3,201,240 4.0206 1.776 1.776 1.780 1.732 1.776 1,815,760 1.7630 2.53%
2007-06-21 0 3.950 3.930 3.950 3.930 4.000 121,000 479,390 3.9619 1.732 1.723 1.732 1.723 1.754 275,944 1.7373 0.25%
2007-06-20 0 3.940 3.940 3.960 3.930 4.050 129,000 509,660 3.9509 1.728 1.728 1.736 1.723 1.776 294,189 1.7324 -1.50%
2007-06-18 0 4.000 3.980 4.000 3.980 4.000 295,512 1,178,227 3.9871 1.754 1.745 1.754 1.745 1.754 673,925 1.7483 1.27%
2007-06-15 0 3.950 3.950 3.980 3.930 3.950 50,000 196,900 3.9380 1.732 1.732 1.745 1.723 1.732 114,027 1.7268 -1.25%
2007-06-14 0 4.000 4.000 4.030 3.910 4.000 306,000 1,216,920 3.9769 1.754 1.754 1.767 1.715 1.754 697,843 1.7438 0.76%
2007-06-13 0 3.970 3.970 3.980 3.930 4.000 332,000 1,314,820 3.9603 1.741 1.741 1.745 1.723 1.754 757,137 1.7366 1.79%
2007-06-12 0 3.900 3.880 3.980 3.880 4.040 591,117 2,336,090 3.9520 1.710 1.701 1.745 1.701 1.772 1,348,062 1.7329 -2.50%
2007-06-11 0 4.000 3.990 4.030 3.970 4.070 672,117 2,701,376 4.0192 1.754 1.750 1.767 1.741 1.785 1,532,785 1.7624 1.27%
2007-06-08 0 3.950 3.910 3.990 3.860 4.080 691,000 2,775,240 4.0163 1.732 1.715 1.750 1.693 1.789 1,575,848 1.7611 -0.25%
2007-06-07 0 3.960 3.910 3.960 3.680 4.000 1,082,640 4,200,824 3.8802 1.736 1.715 1.736 1.614 1.754 2,468,996 1.7014 9.39%
2007-06-06 0 3.620 3.600 3.620 3.570 3.630 147,000 528,810 3.5973 1.587 1.579 1.587 1.565 1.592 335,238 1.5774 1.97%
2007-06-05 0 3.550 3.490 3.570 3.530 3.560 352,630 1,252,437 3.5517 1.557 1.530 1.565 1.548 1.561 804,184 1.5574 0.28%
2007-06-04 0 3.540 3.500 3.550 3.500 3.540 130,000 456,480 3.5114 1.552 1.535 1.557 1.535 1.552 296,469 1.5397 1.14%
2007-06-01 0 3.500 3.460 3.570 3.480 3.580 159,837 563,053 3.5227 1.535 1.517 1.565 1.526 1.570 364,514 1.5447 0.86%
2007-05-31 0 3.470 3.470 3.480 3.410 3.470 173,000 598,830 3.4614 1.522 1.522 1.526 1.495 1.522 394,532 1.5178 2.06%
2007-05-30 0 3.400 3.390 3.440 3.370 3.460 128,320 437,188 3.4070 1.491 1.486 1.508 1.478 1.517 292,638 1.4940 -1.73%
2007-05-29 0 3.460 3.450 3.470 3.430 3.470 94,701 326,258 3.4451 1.517 1.513 1.522 1.504 1.522 215,969 1.5107 0.87%
2007-05-28 0 3.430 3.420 3.480 3.430 3.470 376,000 1,300,880 3.4598 1.504 1.500 1.526 1.504 1.522 857,480 1.5171 -1.15%
2007-05-25 0 3.470 3.450 3.470 3.420 3.480 203,000 699,330 3.4450 1.522 1.513 1.522 1.500 1.526 462,948 1.5106 2.06%
2007-05-23 0 3.400 3.390 3.430 3.390 3.430 40,605 138,179 3.4030 1.491 1.486 1.504 1.486 1.504 92,601 1.4922 0.89%
2007-05-22 0 3.370 3.370 3.420 3.370 3.380 15,000 50,600 3.3733 1.478 1.478 1.500 1.478 1.482 34,208 1.4792 -1.75%
2007-05-21 0 3.430 3.380 3.430 3.430 3.470 80,825 277,539 3.4338 1.504 1.482 1.504 1.504 1.522 184,324 1.5057 0.00%
2007-05-18 0 3.430 3.410 3.430 3.390 3.430 47,200 161,350 3.4184 1.504 1.495 1.504 1.486 1.504 107,641 1.4990 0.88%
2007-05-17 0 3.400 3.400 3.450 3.380 3.430 93,000 317,590 3.4149 1.491 1.491 1.513 1.482 1.504 212,090 1.4974 -0.87%
2007-05-16 0 3.430 3.390 3.430 3.390 3.430 296,000 1,006,740 3.4011 1.504 1.486 1.504 1.486 1.504 675,038 1.4914 0.59%
2007-05-15 0 3.410 3.370 3.410 3.350 3.410 227,000 771,970 3.4007 1.495 1.478 1.495 1.469 1.495 517,681 1.4912 -1.16%
2007-05-14 0 3.450 3.450 3.500 3.420 3.500 55,815 192,870 3.4555 1.513 1.513 1.535 1.500 1.535 127,288 1.5152 -1.43%
2007-05-11 0 3.500 3.500 3.520 3.450 3.500 26,000 89,950 3.4596 1.535 1.535 1.543 1.513 1.535 59,294 1.5170 0.00%
2007-05-10 0 3.500 3.460 3.500 3.460 3.500 96,500 335,070 3.4722 1.535 1.517 1.535 1.517 1.535 220,071 1.5226 -1.13%
2007-05-09 0 3.540 3.430 3.540 3.450 3.540 38,000 131,340 3.4563 1.552 1.504 1.552 1.513 1.552 86,660 1.5156 1.43%
2007-05-08 0 3.600 3.600 3.640 3.580 3.640 65,124 235,966 3.6233 1.530 1.530 1.547 1.522 1.547 153,198 1.5403 -1.10%
2007-05-07 0 3.640 3.640 3.650 3.610 3.650 88,328 321,108 3.6354 1.547 1.547 1.552 1.535 1.552 207,784 1.5454 1.11%
2007-05-04 0 3.600 3.560 3.600 3.510 3.600 307,117 1,098,472 3.5767 1.530 1.513 1.530 1.492 1.530 722,466 1.5204 1.98%
2007-05-03 0 3.530 3.450 3.550 3.530 3.530 10,000 35,300 3.5300 1.501 1.467 1.509 1.501 1.501 23,524 1.5006 0.00%
2007-05-02 0 3.530 3.500 3.600 3.500 3.560 98,563 346,131 3.5118 1.501 1.488 1.530 1.488 1.513 231,861 1.4928 0.28%
2007-04-30 0 3.520 3.520 3.550 3.500 3.550 69,815 245,667 3.5188 1.496 1.496 1.509 1.488 1.509 164,234 1.4958 0.28%
2007-04-27 0 3.510 3.510 3.580 3.500 3.500 5,000 17,500 3.5000 1.492 1.492 1.522 1.488 1.488 11,762 1.4878 0.29%
2007-04-26 0 3.500 3.500 3.600 3.500 3.600 63,000 225,700 3.5825 1.488 1.488 1.530 1.488 1.530 148,202 1.5229 0.00%
2007-04-25 0 3.500 3.420 3.530 3.500 3.600 144,000 506,250 3.5156 1.488 1.454 1.501 1.488 1.530 338,747 1.4945 0.00%
2007-04-24 0 3.500 3.500 3.520 3.450 3.500 28,852 100,354 3.4782 1.488 1.488 1.496 1.467 1.488 67,872 1.4786 0.00%
2007-04-23 0 3.500 3.450 3.500 3.440 3.600 267,000 930,480 3.4849 1.488 1.467 1.488 1.462 1.530 628,094 1.4814 1.45%
2007-04-20 0 3.450 3.450 3.460 3.430 3.450 113,256 390,508 3.4480 1.467 1.467 1.471 1.458 1.467 266,425 1.4657 1.17%
2007-04-19 0 3.410 3.370 3.410 3.390 3.420 72,000 245,390 3.4082 1.450 1.433 1.450 1.441 1.454 169,374 1.4488 0.29%
2007-04-18 0 3.400 3.400 3.440 3.400 3.420 30,000 102,400 3.4133 1.445 1.445 1.462 1.445 1.454 70,572 1.4510 -0.58%
2007-04-17 0 3.420 3.390 3.420 - - 0 0 - 1.454 1.441 1.454 - - 0 - -0.87%
2007-04-16 0 3.450 3.380 3.450 3.360 3.450 131,000 445,660 3.4020 1.467 1.437 1.467 1.428 1.467 308,166 1.4462 0.00%
2007-04-13 0 3.450 3.400 3.450 3.450 3.450 100,000 345,000 3.4500 1.467 1.445 1.467 1.467 1.467 235,241 1.4666 1.47%
2007-04-12 0 3.400 3.380 3.400 3.400 3.400 100,000 340,000 3.4000 1.445 1.437 1.445 1.445 1.445 235,241 1.4453 0.00%
2007-04-11 0 3.400 3.400 3.450 3.400 3.450 250,000 860,960 3.4438 1.445 1.445 1.467 1.445 1.467 588,103 1.4640 -1.45%
2007-04-10 0 3.450 3.450 3.460 3.440 3.450 88,000 302,980 3.4430 1.467 1.467 1.471 1.462 1.467 207,012 1.4636 0.29%
2007-04-04 0 3.440 3.430 3.450 3.270 3.450 232,250 784,370 3.3773 1.462 1.458 1.467 1.390 1.467 546,348 1.4357 3.30%
2007-04-03 0 3.330 3.310 3.330 3.270 3.330 108,000 356,050 3.2968 1.416 1.407 1.416 1.390 1.416 254,061 1.4014 1.83%
2007-04-02 0 3.270 3.270 3.290 3.260 3.270 11,000 35,910 3.2645 1.390 1.390 1.399 1.386 1.390 25,877 1.3877 0.62%
2007-03-30 0 3.250 3.250 3.320 3.240 3.250 74,310 241,446 3.2492 1.382 1.382 1.411 1.377 1.382 174,808 1.3812 -1.52%
2007-03-29 0 3.300 3.240 3.320 3.210 3.300 105,000 344,350 3.2795 1.403 1.377 1.411 1.365 1.403 247,003 1.3941 0.92%
2007-03-28 0 3.270 3.270 3.290 3.270 3.290 54,802 179,732 3.2797 1.390 1.390 1.399 1.390 1.399 128,917 1.3942 -0.30%
2007-03-27 0 3.280 3.280 3.320 3.250 3.320 180,117 594,709 3.3018 1.394 1.394 1.411 1.382 1.411 423,709 1.4036 1.23%
2007-03-26 0 3.240 3.230 3.260 3.230 3.280 125,000 406,240 3.2499 1.377 1.373 1.386 1.373 1.394 294,052 1.3815 0.31%
2007-03-23 0 3.230 3.220 3.250 3.220 3.240 173,000 557,950 3.2251 1.373 1.369 1.382 1.369 1.377 406,967 1.3710 -0.62%
2007-03-22 0 3.250 3.210 3.260 3.250 3.260 45,000 146,450 3.2544 1.382 1.365 1.386 1.382 1.386 105,859 1.3834 0.00%
2007-03-21 0 3.250 3.180 3.270 - - 0 0 - 1.382 1.352 1.390 - - 0 - 0.00%
2007-03-20 0 3.250 3.170 3.250 3.200 3.250 49,512 159,298 3.2174 1.382 1.348 1.382 1.360 1.382 116,473 1.3677 1.56%
2007-03-19 0 3.200 3.170 3.220 3.150 3.220 49,000 156,470 3.1933 1.360 1.348 1.369 1.339 1.369 115,268 1.3574 1.27%
2007-03-16 0 3.160 3.160 3.200 3.150 3.160 10,000 31,520 3.1520 1.343 1.343 1.360 1.339 1.343 23,524 1.3399 0.96%
2007-03-15 0 3.130 3.130 3.150 3.130 3.130 20,770 64,925 3.1259 1.331 1.331 1.339 1.331 1.331 48,860 1.3288 0.00%
2007-03-14 0 3.130 3.070 3.200 - - 0 0 - 1.331 1.305 1.360 - - 0 - 0.00%
2007-03-13 0 3.130 3.130 3.210 3.130 3.160 15,815 49,897 3.1550 1.331 1.331 1.365 1.331 1.343 37,203 1.3412 -0.95%
2007-03-12 0 3.160 3.160 3.200 3.150 3.150 40,025 126,076 3.1499 1.343 1.343 1.360 1.339 1.339 94,155 1.3390 0.32%
2007-03-09 0 3.150 3.120 3.170 3.110 3.150 74,000 232,520 3.1422 1.339 1.326 1.348 1.322 1.339 174,079 1.3357 1.29%
2007-03-08 0 3.110 3.110 3.190 - - 0 0 - 1.322 1.322 1.356 - - 0 - 0.32%
2007-03-07 0 3.100 3.100 3.140 3.090 3.140 59,000 184,610 3.1290 1.318 1.318 1.335 1.314 1.335 138,792 1.3301 -0.32%
2007-03-06 0 3.110 3.110 3.130 3.030 3.350 59,925 187,020 3.1209 1.322 1.322 1.331 1.288 1.424 140,968 1.3267 2.30%
2007-03-05 0 3.040 3.030 3.040 3.030 3.150 305,587 938,591 3.0714 1.292 1.288 1.292 1.288 1.339 718,867 1.3057 -6.17%
2007-03-02 0 3.240 3.220 3.250 3.230 3.240 105,000 339,650 3.2348 1.377 1.369 1.382 1.373 1.377 247,003 1.3751 -2.99%
2007-03-01 0 3.340 3.320 3.340 3.280 3.380 132,000 440,710 3.3387 1.420 1.411 1.420 1.394 1.437 310,518 1.4193 1.52%
2007-02-28 0 3.290 3.290 3.350 3.150 3.300 325,000 1,056,720 3.2514 1.399 1.399 1.424 1.339 1.403 764,534 1.3822 -0.30%
2007-02-27 0 3.300 3.300 3.320 3.300 3.350 388,000 1,287,700 3.3188 1.403 1.403 1.411 1.403 1.424 912,736 1.4108 1.23%
2007-02-26 0 3.260 3.260 3.280 3.260 3.300 57,000 186,680 3.2751 1.386 1.386 1.394 1.386 1.403 134,088 1.3922 -1.21%
2007-02-23 0 3.300 3.300 3.320 3.260 3.330 234,000 770,340 3.2921 1.403 1.403 1.411 1.386 1.416 550,464 1.3994 3.12%
2007-02-22 0 3.200 3.200 3.240 3.200 3.210 95,000 304,050 3.2005 1.360 1.360 1.377 1.360 1.365 223,479 1.3605 -0.31%
2007-02-21 0 3.210 3.210 3.280 3.210 3.210 10,000 32,100 3.2100 1.365 1.365 1.394 1.365 1.365 23,524 1.3646 -0.31%
2007-02-16 0 3.220 3.220 3.240 3.200 3.200 24,000 76,800 3.2000 1.369 1.369 1.377 1.360 1.360 56,458 1.3603 0.62%
2007-02-15 0 3.200 3.200 3.230 3.180 3.260 117,000 377,070 3.2228 1.360 1.360 1.373 1.352 1.386 275,232 1.3700 -1.84%
2007-02-14 0 3.260 3.230 3.270 3.250 3.260 110,000 358,200 3.2564 1.386 1.373 1.390 1.382 1.386 258,765 1.3843 2.52%
2007-02-13 0 3.180 3.160 3.180 3.160 3.200 115,000 365,470 3.1780 1.352 1.343 1.352 1.343 1.360 270,527 1.3510 -2.45%
2007-02-12 0 3.260 3.210 3.290 3.260 3.260 157,000 511,820 3.2600 1.386 1.365 1.399 1.386 1.386 369,329 1.3858 0.00%
2007-02-09 0 3.260 3.260 3.300 3.210 3.320 179,000 585,020 3.2683 1.386 1.386 1.403 1.365 1.411 421,082 1.3893 -1.81%
2007-02-08 0 3.320 3.300 3.350 3.200 3.370 620,025 2,059,479 3.3216 1.411 1.403 1.424 1.360 1.433 1,458,554 1.4120 3.11%
2007-02-07 0 3.220 3.160 3.220 3.100 3.220 547,512 1,730,887 3.1614 1.369 1.343 1.369 1.318 1.369 1,287,974 1.3439 4.55%
2007-02-06 0 3.080 3.070 3.080 3.030 3.080 274,900 839,815 3.0550 1.309 1.305 1.309 1.288 1.309 646,678 1.2987 1.65%
2007-02-05 0 3.030 3.010 3.070 3.000 3.030 70,000 211,200 3.0171 1.288 1.280 1.305 1.275 1.288 164,669 1.2826 0.00%
2007-02-02 0 3.030 3.020 3.040 3.000 3.030 251,000 756,910 3.0156 1.288 1.284 1.292 1.275 1.288 590,455 1.2819 0.66%
2007-02-01 0 3.010 3.010 3.040 3.000 3.010 31,004 93,022 3.0003 1.280 1.280 1.292 1.275 1.280 72,934 1.2754 0.67%
2007-01-31 0 2.990 2.990 3.040 2.990 3.060 220,000 662,350 3.0107 1.271 1.271 1.292 1.271 1.301 517,531 1.2798 -0.66%
2007-01-30 0 3.010 3.010 3.040 3.010 3.040 21,996 66,638 3.0296 1.280 1.280 1.292 1.280 1.292 51,744 1.2878 0.00%
2007-01-29 0 3.010 3.010 3.020 3.000 3.010 57,000 171,560 3.0098 1.280 1.280 1.284 1.275 1.280 134,088 1.2795 0.00%
2007-01-26 0 3.010 3.010 3.040 3.010 3.010 39,880 119,942 3.0076 1.280 1.280 1.292 1.280 1.280 93,814 1.2785 -0.66%
2007-01-25 0 3.030 3.020 3.040 3.020 3.030 31,005 93,935 3.0297 1.288 1.284 1.292 1.284 1.288 72,937 1.2879 -0.66%
2007-01-24 0 3.050 3.050 3.060 3.050 3.060 424,442 1,297,176 3.0562 1.297 1.297 1.301 1.297 1.301 998,463 1.2992 0.00%
2007-01-23 0 3.050 3.030 3.080 3.020 3.050 67,500 205,080 3.0382 1.297 1.288 1.309 1.284 1.297 158,788 1.2915 0.00%
2007-01-22 0 3.050 3.030 3.050 3.050 3.070 273,000 834,980 3.0585 1.297 1.288 1.297 1.297 1.305 642,209 1.3002 0.99%
2007-01-19 0 3.020 3.020 3.030 3.020 3.050 358,656 1,085,716 3.0272 1.284 1.284 1.288 1.284 1.297 843,707 1.2868 0.00%
2007-01-18 0 3.020 3.010 3.030 3.020 3.030 364,000 1,100,680 3.0238 1.284 1.280 1.288 1.284 1.288 856,278 1.2854 -0.33%
2007-01-17 0 3.030 3.000 3.030 3.000 3.040 34,000 102,560 3.0165 1.288 1.275 1.288 1.275 1.292 79,982 1.2823 1.34%
2007-01-16 0 2.990 2.990 3.040 2.980 3.010 240,000 719,470 2.9978 1.271 1.271 1.292 1.267 1.280 564,579 1.2743 -1.64%
2007-01-15 0 3.040 3.020 3.040 3.040 3.050 215,200 654,294 3.0404 1.292 1.284 1.292 1.292 1.297 506,239 1.2925 0.00%
2007-01-12 0 3.040 3.000 3.040 - - 0 0 - 1.292 1.275 1.292 - - 0 - 0.00%
2007-01-11 0 3.040 3.000 3.040 - - 0 0 - 1.292 1.275 1.292 - - 0 - 0.00%
2007-01-10 0 3.040 3.000 3.040 - - 0 0 - 1.292 1.275 1.292 - - 0 - 0.00%
2007-01-09 0 3.040 3.010 3.050 3.010 3.040 50,868 154,261 3.0326 1.292 1.280 1.297 1.280 1.292 119,663 1.2891 0.00%
2007-01-08 0 3.040 3.020 3.050 3.040 3.050 40,000 121,900 3.0475 1.292 1.284 1.297 1.292 1.297 94,096 1.2955 1.67%
2007-01-05 0 2.990 2.990 3.020 2.990 2.990 10,000 29,900 2.9900 1.271 1.271 1.284 1.271 1.271 23,524 1.2710 0.00%
2007-01-04 0 2.990 2.990 3.000 2.980 3.000 113,000 338,300 2.9938 1.271 1.271 1.275 1.267 1.275 265,823 1.2727 -0.99%
2007-01-03 0 3.020 3.000 3.030 3.000 3.020 93,000 279,560 3.0060 1.284 1.275 1.288 1.275 1.284 218,774 1.2778 0.67%
2007-01-02 0 3.000 2.990 3.000 2.980 3.000 106,235 317,545 2.9891 1.275 1.271 1.275 1.267 1.275 249,909 1.2706 0.00%
2006-12-29 0 3.000 3.000 3.010 2.980 3.000 109,085 326,448 2.9926 1.275 1.275 1.280 1.267 1.275 256,613 1.2721 0.67%
2006-12-28 0 2.980 2.980 3.020 2.950 3.000 18,815 56,153 2.9845 1.267 1.267 1.284 1.254 1.275 44,261 1.2687 0.00%
2006-12-27 0 2.980 2.980 3.050 2.980 2.990 71,612 213,389 2.9798 1.267 1.267 1.297 1.267 1.271 168,461 1.2667 -1.00%
2006-12-22 0 3.010 3.010 3.020 3.010 3.020 76,084 229,557 3.0172 1.280 1.280 1.284 1.280 1.284 178,981 1.2826 0.33%
2006-12-21 0 3.000 2.980 3.030 2.980 3.030 64,545 193,851 3.0033 1.275 1.267 1.288 1.267 1.288 151,836 1.2767 0.00%
2006-12-20 0 3.000 2.980 3.030 2.960 3.000 186,600 558,620 2.9937 1.275 1.267 1.288 1.258 1.275 438,960 1.2726 0.33%
2006-12-19 0 2.990 2.970 3.000 2.970 3.000 147,000 437,830 2.9784 1.271 1.263 1.275 1.263 1.275 345,805 1.2661 0.00%
2006-12-18 0 2.990 2.960 2.990 2.960 2.990 4,000 11,930 2.9825 1.271 1.258 1.271 1.258 1.271 9,410 1.2678 0.34%
2006-12-15 0 2.980 2.960 2.990 2.960 2.980 172,317 512,639 2.9750 1.267 1.258 1.271 1.258 1.267 405,361 1.2646 1.02%
2006-12-14 0 2.950 2.950 2.990 2.940 2.980 247,500 732,370 2.9591 1.254 1.254 1.271 1.250 1.267 582,222 1.2579 -0.67%
2006-12-13 0 2.970 2.970 3.000 2.970 2.970 10,000 29,700 2.9700 1.263 1.263 1.275 1.263 1.263 23,524 1.2625 -1.00%
2006-12-12 0 3.000 3.000 3.090 2.970 3.000 31,175 93,209 2.9899 1.275 1.275 1.314 1.263 1.275 73,336 1.2710 0.33%
2006-12-11 0 2.990 2.980 3.050 2.990 2.990 4,400 13,156 2.9900 1.271 1.267 1.297 1.271 1.271 10,351 1.2710 -0.33%
2006-12-08 0 3.000 2.960 3.030 3.000 3.000 17,000 51,000 3.0000 1.275 1.258 1.288 1.275 1.275 39,991 1.2753 0.67%
2006-12-07 0 2.980 2.980 3.050 2.980 3.000 60,000 179,600 2.9933 1.267 1.267 1.297 1.267 1.275 141,145 1.2725 -0.67%
2006-12-06 0 3.000 2.990 3.030 2.980 3.000 209,605 628,267 2.9974 1.275 1.271 1.288 1.267 1.275 493,077 1.2742 0.00%
2006-12-05 0 3.000 3.000 3.030 2.990 3.000 130,000 389,200 2.9938 1.275 1.275 1.288 1.271 1.275 305,814 1.2727 -0.33%
2006-12-04 0 3.010 2.980 3.030 3.010 3.010 20,000 60,200 3.0100 1.280 1.267 1.288 1.280 1.280 47,048 1.2795 0.00%
2006-12-01 0 3.010 2.960 3.010 3.010 3.020 115,000 346,300 3.0113 1.280 1.258 1.280 1.280 1.284 270,527 1.2801 0.00%
2006-11-30 0 3.010 3.010 3.030 3.010 3.020 11,000 33,210 3.0191 1.280 1.280 1.288 1.280 1.284 25,877 1.2834 1.01%
2006-11-29 0 2.980 2.980 3.050 - - 0 0 - 1.267 1.267 1.297 - - 0 - 0.34%
2006-11-28 0 2.970 2.970 3.000 2.960 3.000 160,000 478,380 2.9899 1.263 1.263 1.275 1.258 1.275 376,386 1.2710 -2.30%
2006-11-27 0 3.040 3.030 3.070 3.010 3.070 80,000 244,090 3.0511 1.292 1.288 1.305 1.280 1.305 188,193 1.2970 0.33%
2006-11-24 0 3.030 3.020 3.100 3.010 3.050 181,712 550,326 3.0286 1.288 1.284 1.318 1.280 1.297 427,462 1.2874 -1.62%
2006-11-23 0 3.080 3.080 3.090 3.030 3.080 182,575 558,935 3.0614 1.309 1.309 1.314 1.288 1.309 429,492 1.3014 0.98%
2006-11-22 0 3.050 3.020 3.050 3.030 3.070 47,000 143,130 3.0453 1.297 1.284 1.297 1.288 1.305 110,563 1.2946 -0.33%
2006-11-21 0 3.060 3.050 3.070 3.010 3.060 328,400 996,450 3.0343 1.301 1.297 1.305 1.280 1.301 772,532 1.2898 1.66%
2006-11-20 0 3.010 2.980 3.010 2.980 3.010 32,000 95,660 2.9894 1.280 1.267 1.280 1.267 1.280 75,277 1.2708 0.33%
2006-11-17 0 3.000 2.980 3.030 2.980 3.030 58,578 176,252 3.0088 1.275 1.267 1.288 1.267 1.288 137,800 1.2790 0.00%
2006-11-16 0 3.000 2.970 3.000 3.000 3.000 96,000 287,760 2.9975 1.275 1.263 1.275 1.275 1.275 225,832 1.2742 0.67%
2006-11-15 0 2.980 2.970 2.990 2.980 2.990 44,235 132,102 2.9864 1.267 1.263 1.271 1.267 1.271 104,059 1.2695 0.68%
2006-11-14 0 2.960 2.960 2.990 2.960 2.960 45,445 134,428 2.9580 1.258 1.258 1.271 1.258 1.258 106,905 1.2574 0.00%
2006-11-13 0 2.960 2.950 2.990 2.960 2.990 61,000 182,060 2.9846 1.258 1.254 1.271 1.258 1.271 143,497 1.2687 0.00%
2006-11-10 0 2.960 2.960 2.980 2.940 2.960 46,417 137,309 2.9582 1.258 1.258 1.267 1.250 1.258 109,192 1.2575 -0.34%
2006-11-09 0 2.970 2.970 2.990 2.940 2.980 143,415 424,986 2.9633 1.263 1.263 1.271 1.250 1.267 337,371 1.2597 -1.00%
2006-11-08 0 3.000 2.950 3.000 2.990 3.000 85,000 254,800 2.9976 1.275 1.254 1.275 1.271 1.275 199,955 1.2743 0.33%
2006-11-07 0 2.990 2.990 3.010 2.970 3.010 211,000 631,200 2.9915 1.271 1.271 1.280 1.263 1.280 496,359 1.2717 1.01%
2006-11-06 0 2.960 2.960 2.980 2.930 2.950 28,599 84,237 2.9455 1.258 1.258 1.267 1.246 1.254 67,277 1.2521 -0.34%
2006-11-03 0 2.970 2.930 2.970 2.930 2.970 101,100 297,300 2.9407 1.263 1.246 1.263 1.246 1.263 237,829 1.2501 0.68%
2006-11-02 0 2.950 2.950 2.960 2.930 2.950 57,449 168,655 2.9357 1.254 1.254 1.258 1.246 1.254 135,144 1.2480 -0.67%
2006-11-01 0 2.970 2.950 2.970 - - 0 0 - 1.263 1.254 1.263 - - 0 - -0.34%
2006-10-31 0 2.980 2.930 3.000 2.930 2.980 36,098 107,257 2.9713 1.267 1.246 1.275 1.246 1.267 84,917 1.2631 1.71%
2006-10-27 0 2.930 2.920 2.990 2.920 2.990 58,000 170,430 2.9384 1.246 1.241 1.271 1.241 1.271 136,440 1.2491 -1.68%
2006-10-26 0 2.980 2.960 2.980 2.970 2.980 34,000 101,150 2.9750 1.267 1.258 1.267 1.263 1.267 79,982 1.2647 1.02%
2006-10-25 0 2.950 2.950 2.960 2.950 2.960 46,000 136,010 2.9567 1.254 1.254 1.258 1.254 1.258 108,211 1.2569 0.00%
2006-10-24 0 2.950 2.950 2.980 2.930 2.960 14,958 43,881 2.9336 1.254 1.254 1.267 1.246 1.258 35,187 1.2471 -1.01%
2006-10-23 0 2.980 2.940 2.980 2.950 2.980 110,618 327,087 2.9569 1.267 1.250 1.267 1.254 1.267 260,219 1.2570 0.68%
2006-10-20 0 2.960 2.960 2.980 2.900 2.960 15,105 44,264 2.9304 1.258 1.258 1.267 1.233 1.258 35,533 1.2457 0.34%
2006-10-19 0 2.950 2.950 2.980 - - 0 0 - 1.254 1.254 1.267 - - 0 - 0.00%
2006-10-18 0 2.950 2.950 3.000 2.950 2.980 16,335 48,355 2.9602 1.254 1.254 1.275 1.254 1.267 38,427 1.2584 -1.01%
2006-10-17 0 2.980 2.960 3.000 2.960 2.980 94,260 280,594 2.9768 1.267 1.258 1.275 1.258 1.267 221,738 1.2654 0.00%
2006-10-16 0 2.980 2.950 2.990 2.950 2.980 113,000 335,760 2.9713 1.267 1.254 1.271 1.254 1.267 265,823 1.2631 0.34%
2006-10-13 0 2.970 2.970 2.990 2.970 2.970 157,188 466,850 2.9700 1.263 1.263 1.271 1.263 1.263 369,771 1.2625 0.68%
2006-10-12 0 2.950 2.950 2.970 2.920 2.950 47,637 140,467 2.9487 1.254 1.254 1.263 1.241 1.254 112,062 1.2535 -1.01%
2006-10-11 0 2.980 2.960 2.980 2.970 2.980 26,939 80,056 2.9718 1.267 1.258 1.267 1.263 1.267 63,372 1.2633 0.34%
2006-10-10 0 2.970 2.970 2.980 2.970 2.970 50,000 148,500 2.9700 1.263 1.263 1.267 1.263 1.263 117,621 1.2625 0.68%
2006-10-09 0 2.950 2.950 2.980 2.930 2.950 51,000 149,950 2.9402 1.254 1.254 1.267 1.246 1.254 119,973 1.2499 -1.01%
2006-10-06 0 2.980 2.970 2.990 2.980 2.990 82,200 245,244 2.9835 1.267 1.263 1.271 1.267 1.271 193,368 1.2683 0.34%
2006-10-05 0 2.970 2.960 2.990 2.950 2.990 49,750 147,975 2.9744 1.263 1.258 1.271 1.254 1.271 117,033 1.2644 0.34%
2006-10-04 0 2.960 2.960 2.990 2.960 3.000 47,100 140,912 2.9918 1.258 1.258 1.271 1.258 1.275 110,799 1.2718 -1.33%
2006-10-03 0 3.000 2.980 3.000 2.980 3.000 160,000 479,400 2.9963 1.275 1.267 1.275 1.267 1.275 376,386 1.2737 0.00%
2006-09-29 0 3.070 3.040 3.070 3.050 3.070 68,000 207,950 3.0581 1.275 1.263 1.275 1.267 1.275 163,697 1.2703 0.66%
2006-09-28 0 3.050 3.030 3.070 3.040 3.050 180,000 548,500 3.0472 1.267 1.259 1.275 1.263 1.267 433,314 1.2658 0.66%
2006-09-27 0 3.030 3.020 3.040 3.030 3.030 10,000 30,300 3.0300 1.259 1.255 1.263 1.259 1.259 24,073 1.2587 1.00%
2006-09-26 0 3.000 2.980 3.040 3.000 3.010 57,000 171,370 3.0065 1.246 1.238 1.263 1.246 1.250 137,216 1.2489 -0.99%
2006-09-25 0 3.030 3.020 3.040 2.980 3.030 143,483 432,565 3.0147 1.259 1.255 1.263 1.238 1.259 345,407 1.2523 -0.33%
2006-09-22 0 3.040 3.010 3.050 3.040 3.040 58,000 176,320 3.0400 1.263 1.250 1.267 1.263 1.263 139,624 1.2628 -0.33%
2006-09-21 0 3.050 3.040 3.060 3.000 3.060 203,700 615,395 3.0211 1.267 1.263 1.271 1.246 1.271 490,367 1.2550 1.67%
2006-09-20 0 3.000 3.000 3.040 3.000 3.010 3,182,428 9,547,804 3.0002 1.246 1.246 1.263 1.246 1.250 7,661,065 1.2463 -0.33%
2006-09-19 0 3.010 3.010 3.020 3.010 3.040 177,612 538,918 3.0342 1.250 1.250 1.255 1.250 1.263 427,566 1.2604 -0.99%
2006-09-18 0 3.040 3.010 3.050 3.010 3.040 13,629 41,254 3.0269 1.263 1.250 1.267 1.250 1.263 32,809 1.2574 -0.33%
2006-09-15 0 3.050 3.000 3.050 2.980 3.050 164,000 493,740 3.0106 1.267 1.246 1.267 1.238 1.267 394,798 1.2506 0.33%
2006-09-14 0 3.040 3.000 3.040 3.050 3.050 20,000 61,000 3.0500 1.263 1.246 1.263 1.267 1.267 48,146 1.2670 1.33%
2006-09-13 0 3.000 3.000 3.020 3.000 3.000 40,000 120,000 3.0000 1.246 1.246 1.255 1.246 1.246 96,292 1.2462 0.00%
2006-09-12 0 3.000 2.980 3.040 - - 0 0 - 1.246 1.238 1.263 - - 0 - 0.00%
2006-09-11 0 3.000 3.000 3.040 2.990 3.000 19,932 59,680 2.9942 1.246 1.246 1.263 1.242 1.246 47,982 1.2438 -0.99%
2006-09-08 0 3.030 3.000 3.030 3.000 3.030 118,000 355,120 3.0095 1.259 1.246 1.259 1.246 1.259 284,062 1.2502 0.00%
2006-09-07 0 3.030 3.010 3.040 3.030 3.030 24,000 72,720 3.0300 1.259 1.250 1.263 1.259 1.259 57,775 1.2587 0.66%
2006-09-06 0 3.010 3.000 3.050 3.000 3.010 16,925 50,720 2.9968 1.250 1.246 1.267 1.246 1.250 40,744 1.2449 0.00%
2006-09-05 0 3.010 3.010 3.050 3.010 3.010 20,000 60,200 3.0100 1.250 1.250 1.267 1.250 1.250 48,146 1.2504 -1.63%
2006-09-04 0 3.060 3.040 3.060 2.980 3.060 232,300 706,404 3.0409 1.271 1.263 1.271 1.238 1.271 559,216 1.2632 2.00%
2006-09-01 0 3.000 2.980 3.000 2.960 3.000 107,796 322,387 2.9907 1.246 1.238 1.246 1.230 1.246 259,498 1.2424 0.33%
2006-08-31 0 2.990 2.970 2.990 2.980 2.990 64,000 191,100 2.9859 1.242 1.234 1.242 1.238 1.242 154,067 1.2404 0.34%
2006-08-30 0 2.980 2.970 2.980 2.970 2.990 130,000 386,300 2.9715 1.238 1.234 1.238 1.234 1.242 312,949 1.2344 1.02%
2006-08-29 0 2.950 2.950 2.980 2.950 2.960 12,000 35,500 2.9583 1.225 1.225 1.238 1.225 1.230 28,888 1.2289 -0.34%
2006-08-28 0 2.960 2.920 3.000 2.960 2.960 117,000 346,320 2.9600 1.230 1.213 1.246 1.230 1.230 281,654 1.2296 0.34%
2006-08-25 0 2.950 2.950 2.990 2.950 2.950 58,000 171,100 2.9500 1.225 1.225 1.242 1.225 1.225 139,624 1.2254 -0.34%
2006-08-24 0 2.960 2.920 2.970 - - 0 0 - 1.230 1.213 1.234 - - 0 - 0.00%
2006-08-23 0 2.960 2.960 3.000 2.960 2.960 7,000 20,720 2.9600 1.230 1.230 1.246 1.230 1.230 16,851 1.2296 0.68%
2006-08-22 0 2.940 2.940 3.000 2.920 2.920 10,000 29,200 2.9200 1.221 1.221 1.246 1.213 1.213 24,073 1.2130 0.34%
2006-08-21 0 2.930 2.930 2.980 2.920 3.000 81,123 238,764 2.9432 1.217 1.217 1.238 1.213 1.246 195,288 1.2226 -2.33%
2006-08-18 0 3.000 2.970 3.040 3.000 3.000 80,000 240,000 3.0000 1.246 1.234 1.263 1.246 1.246 192,584 1.2462 0.00%
2006-08-17 0 3.000 2.990 3.040 2.950 3.000 159,000 473,770 2.9797 1.246 1.242 1.263 1.225 1.246 382,761 1.2378 0.67%
2006-08-16 0 2.980 2.950 2.980 2.980 3.000 86,000 257,100 2.9895 1.238 1.225 1.238 1.238 1.246 207,028 1.2419 -0.67%
2006-08-15 0 3.000 2.930 3.010 - - 0 0 - 1.246 1.217 1.250 - - 0 - 0.00%
2006-08-14 0 3.000 2.900 3.050 - - 0 0 - 1.246 1.205 1.267 - - 0 - 0.00%
2006-08-11 0 3.000 2.970 3.020 2.970 3.000 19,000 56,730 2.9858 1.246 1.234 1.255 1.234 1.246 45,739 1.2403 1.01%
2006-08-10 0 2.970 2.970 3.020 2.960 2.980 100,122 297,389 2.9703 1.234 1.234 1.255 1.230 1.238 241,024 1.2339 -1.00%
2006-08-09 0 3.000 2.960 3.000 - - 0 0 - 1.246 1.230 1.246 - - 0 - 0.00%
2006-08-08 0 3.000 2.950 3.000 3.000 3.000 55,000 165,000 3.0000 1.246 1.225 1.246 1.246 1.246 132,402 1.2462 0.00%
2006-08-07 0 3.000 2.950 3.030 - - 0 0 - 1.246 1.225 1.259 - - 0 - 0.00%
2006-08-04 0 3.000 2.960 3.020 2.970 3.000 103,000 308,400 2.9942 1.246 1.230 1.255 1.234 1.246 247,952 1.2438 1.01%
2006-08-03 0 2.970 2.970 3.000 2.950 2.960 27,000 79,820 2.9563 1.234 1.234 1.246 1.225 1.230 64,997 1.2281 -1.00%
2006-08-02 0 3.000 2.960 3.000 2.950 3.000 81,000 242,450 2.9932 1.246 1.230 1.246 1.225 1.246 194,991 1.2434 1.35%
2006-08-01 0 2.960 2.960 3.030 2.940 2.950 43,000 126,820 2.9493 1.230 1.230 1.259 1.221 1.225 103,514 1.2251 -1.33%
2006-07-31 0 3.000 2.950 3.030 3.000 3.000 50,000 150,000 3.0000 1.246 1.225 1.259 1.246 1.246 120,365 1.2462 0.00%
2006-07-28 0 3.000 2.950 3.000 2.950 3.000 144,500 431,325 2.9849 1.246 1.225 1.246 1.225 1.246 347,855 1.2400 0.00%
2006-07-27 0 3.000 2.970 3.050 3.000 3.000 52,249 156,747 3.0000 1.246 1.234 1.267 1.246 1.246 125,779 1.2462 0.33%
2006-07-26 0 2.990 2.990 3.020 2.960 2.960 15,482 45,664 2.9495 1.242 1.242 1.255 1.230 1.230 37,270 1.2252 0.34%
2006-07-25 0 2.980 2.980 3.050 2.960 2.960 2,870 8,439 2.9404 1.238 1.238 1.267 1.230 1.230 6,909 1.2215 -1.49%
2006-07-24 0 3.025 2.910 3.030 - - 0 0 - 1.257 1.209 1.259 - - 0 - 0.00%
2006-07-21 0 3.025 3.000 3.025 3.000 3.025 64,594 194,397 3.0095 1.257 1.246 1.257 1.246 1.257 155,497 1.2502 0.83%
2006-07-20 0 3.000 3.000 3.050 3.000 3.000 37,611 112,672 2.9957 1.246 1.246 1.267 1.246 1.246 90,541 1.2444 0.84%
2006-07-19 0 2.975 2.950 2.975 2.975 2.975 24,000 71,400 2.9750 1.236 1.225 1.236 1.236 1.236 57,775 1.2358 -0.83%
2006-07-18 0 3.000 2.950 3.025 2.950 3.000 62,000 185,450 2.9911 1.246 1.225 1.257 1.225 1.246 149,253 1.2425 0.00%
2006-07-17 0 3.000 2.950 3.050 3.000 3.000 41,000 123,000 3.0000 1.246 1.225 1.267 1.246 1.246 98,699 1.2462 0.00%
2006-07-14 0 3.000 2.950 3.000 3.000 3.000 51,000 153,000 3.0000 1.246 1.225 1.246 1.246 1.246 122,772 1.2462 0.00%
2006-07-13 0 3.000 2.950 3.025 3.000 3.025 100,000 300,750 3.0075 1.246 1.225 1.257 1.246 1.257 240,730 1.2493 0.00%
2006-07-12 0 3.000 3.000 3.025 3.000 3.000 27,000 81,000 3.0000 1.246 1.246 1.257 1.246 1.246 64,997 1.2462 0.00%
2006-07-11 0 3.000 2.900 3.050 2.950 3.000 202,792 605,968 2.9881 1.246 1.205 1.267 1.225 1.246 488,182 1.2413 0.00%
2006-07-10 0 3.000 2.925 3.000 - - 0 0 - 1.246 1.215 1.246 - - 0 - 0.00%
2006-07-07 0 3.000 2.975 3.000 2.975 3.000 167,658 500,617 2.9859 1.246 1.236 1.246 1.236 1.246 403,603 1.2404 0.84%
2006-07-06 0 2.975 2.900 2.975 3.000 3.000 50,000 150,000 3.0000 1.236 1.205 1.236 1.246 1.246 120,365 1.2462 0.85%
2006-07-05 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 1.225 - - - - 0 - 0.00%
2006-07-03 0 2.950 2.875 2.950 2.900 2.950 112,000 328,900 2.9366 1.225 1.194 1.225 1.205 1.225 269,618 1.2199 0.85%
2006-06-30 0 2.925 2.875 2.925 2.850 2.925 168,000 485,550 2.8902 1.215 1.194 1.215 1.184 1.215 404,427 1.2006 1.74%
2006-06-29 0 2.875 2.850 2.900 2.875 2.875 20,000 57,500 2.8750 1.194 1.184 1.205 1.194 1.194 48,146 1.1943 0.88%
2006-06-28 0 2.850 2.825 2.850 2.850 2.875 138,000 394,050 2.8554 1.184 1.174 1.184 1.184 1.194 332,208 1.1862 -1.72%
2006-06-27 0 2.900 2.850 2.900 - - 0 0 - 1.205 1.184 1.205 - - 0 - 0.00%
2006-06-26 0 2.900 2.875 2.925 2.875 2.900 40,000 115,250 2.8813 1.205 1.194 1.215 1.194 1.205 96,292 1.1969 0.87%
2006-06-23 0 2.875 2.825 2.875 2.850 2.875 224,915 646,241 2.8733 1.194 1.174 1.194 1.184 1.194 541,438 1.1936 0.00%
2006-06-22 0 2.875 2.825 2.875 2.825 2.875 162,500 461,475 2.8398 1.194 1.174 1.194 1.174 1.194 391,187 1.1797 1.77%
2006-06-21 0 2.825 2.800 2.850 2.800 2.825 83,000 234,075 2.8202 1.174 1.163 1.184 1.163 1.174 199,806 1.1715 0.00%
2006-06-20 0 2.825 2.825 2.850 2.775 2.825 178,000 501,125 2.8153 1.174 1.174 1.184 1.153 1.174 428,500 1.1695 0.89%
2006-06-19 0 2.800 2.800 2.825 2.800 3.000 249,000 708,800 2.8466 1.163 1.163 1.174 1.163 1.246 599,418 1.1825 5.66%
2006-06-16 1 - - - - - 0 0 - 1.101 - - - - 0 - 0.00%
2006-06-15 0 2.650 2.650 2.675 2.650 2.650 20,000 53,000 2.6500 1.101 1.101 1.111 1.101 1.101 48,146 1.1008 0.00%
2006-06-14 0 2.650 2.625 2.650 2.600 2.650 42,000 110,800 2.6381 1.101 1.090 1.101 1.080 1.101 101,107 1.0959 -1.85%
2006-06-13 0 2.700 2.600 2.700 - - 0 0 - 1.122 1.080 1.122 - - 0 - 0.00%
2006-06-12 0 2.700 2.625 2.750 2.675 2.700 91,000 244,500 2.6868 1.122 1.090 1.142 1.111 1.122 219,064 1.1161 0.93%
2006-06-09 0 2.675 2.650 2.700 2.675 2.700 23,000 61,725 2.6837 1.111 1.101 1.122 1.111 1.122 55,368 1.1148 0.94%
2006-06-08 0 2.650 2.625 2.700 2.650 2.675 697,000 1,852,050 2.6572 1.101 1.090 1.122 1.101 1.111 1,677,889 1.1038 -2.75%
2006-06-07 0 2.725 2.725 2.775 2.725 2.725 210,000 572,250 2.7250 1.132 1.132 1.153 1.132 1.132 505,533 1.1320 0.93%
2006-06-06 0 2.700 2.675 2.750 2.675 2.750 105,000 285,350 2.7176 1.122 1.111 1.142 1.111 1.142 252,767 1.1289 0.00%
2006-06-05 0 2.700 2.700 2.800 2.700 2.750 125,275 341,104 2.7228 1.122 1.122 1.163 1.122 1.142 301,575 1.1311 0.00%
2006-06-02 0 2.700 2.700 2.800 - - 0 0 - 1.122 1.122 1.163 - - 0 - 0.00%
2006-06-01 0 2.700 2.700 2.800 2.700 2.750 93,000 255,200 2.7441 1.122 1.122 1.163 1.122 1.142 223,879 1.1399 -3.57%
2006-05-30 0 2.800 2.750 2.800 - - 0 0 - 1.163 1.142 1.163 - - 0 - 0.00%
2006-05-29 0 2.800 2.750 2.800 2.800 2.800 140,000 392,000 2.8000 1.163 1.142 1.163 1.163 1.163 337,022 1.1631 1.82%
2006-05-26 0 2.750 2.750 2.800 2.750 2.800 21,000 58,050 2.7643 1.142 1.142 1.163 1.142 1.163 50,553 1.1483 1.85%
2006-05-25 0 2.700 2.700 2.800 2.700 2.800 56,000 153,250 2.7366 1.122 1.122 1.163 1.122 1.163 134,809 1.1368 -3.57%
2006-05-24 0 2.800 2.800 2.825 2.750 2.800 237,817 658,050 2.7670 1.163 1.163 1.174 1.142 1.163 572,497 1.1494 0.00%
2006-05-23 0 2.800 2.750 2.800 2.750 2.825 118,000 331,275 2.8074 1.163 1.142 1.163 1.142 1.174 284,062 1.1662 0.00%
2006-05-22 0 2.800 2.800 2.875 2.800 2.900 198,000 565,475 2.8559 1.163 1.163 1.194 1.163 1.205 476,646 1.1864 -2.61%
2006-05-19 0 2.875 2.875 2.950 2.850 2.875 61,000 175,125 2.8709 1.194 1.194 1.225 1.184 1.194 146,845 1.1926 2.68%
2006-05-18 0 2.800 2.800 2.850 2.800 2.850 100,000 280,750 2.8075 1.163 1.163 1.184 1.163 1.184 240,730 1.1662 -2.61%
2006-05-17 0 2.875 2.850 2.900 2.825 2.875 162,000 461,950 2.8515 1.194 1.184 1.205 1.174 1.194 389,983 1.1845 2.68%
2006-05-16 0 2.800 2.775 2.850 2.800 2.800 20,000 56,000 2.8000 1.163 1.153 1.184 1.163 1.163 48,146 1.1631 -0.88%
2006-05-15 0 2.825 2.800 2.825 2.800 2.850 155,815 440,196 2.8251 1.174 1.163 1.174 1.163 1.184 375,094 1.1736 -1.74%
2006-05-12 0 2.875 2.825 2.875 2.825 2.900 285,880 817,192 2.8585 1.194 1.174 1.194 1.174 1.205 688,199 1.1874 -1.71%
2006-05-11 0 2.925 2.900 2.950 2.925 2.925 30,000 87,750 2.9250 1.215 1.205 1.225 1.215 1.215 72,219 1.2151 -2.50%
2006-05-10 0 3.000 2.900 3.000 2.950 3.000 181,005 542,819 2.9989 1.246 1.205 1.246 1.225 1.246 435,734 1.2458 2.74%
2006-05-09 0 3.000 3.000 3.050 3.000 3.000 76,375 228,979 2.9981 1.213 1.213 1.233 1.213 1.213 188,895 1.2122 -1.64%
2006-05-08 0 3.050 3.025 3.075 3.025 3.100 152,617 467,195 3.0612 1.233 1.223 1.243 1.223 1.253 377,461 1.2377 0.00%
2006-05-04 0 3.050 2.950 3.050 3.000 3.050 236,000 708,550 3.0023 1.233 1.193 1.233 1.213 1.233 583,688 1.2139 3.39%
2006-05-03 0 2.950 2.950 3.000 2.950 3.000 135,000 400,250 2.9648 1.193 1.193 1.213 1.193 1.213 333,889 1.1987 -0.84%
2006-05-02 0 2.975 2.950 3.000 2.975 2.975 35,000 104,125 2.9750 1.203 1.193 1.213 1.203 1.203 86,564 1.2029 1.71%
2006-04-28 0 2.925 2.925 3.050 2.900 2.925 50,000 145,750 2.9150 1.183 1.183 1.233 1.173 1.183 123,663 1.1786 -1.68%
2006-04-27 0 2.975 2.950 3.000 2.950 2.975 100,000 297,000 2.9700 1.203 1.193 1.213 1.193 1.203 247,326 1.2008 0.85%
2006-04-26 0 2.950 2.950 2.975 2.925 2.975 185,000 545,725 2.9499 1.193 1.193 1.203 1.183 1.203 457,552 1.1927 -0.84%
2006-04-25 0 2.975 2.925 3.025 2.975 3.050 223,717 671,501 3.0016 1.203 1.183 1.223 1.203 1.233 553,309 1.2136 -2.46%
2006-04-24 0 3.050 3.050 3.100 3.050 3.125 59,000 181,150 3.0703 1.233 1.233 1.253 1.233 1.264 145,922 1.2414 -1.61%
2006-04-21 0 3.100 3.100 3.125 3.075 3.125 207,000 638,700 3.0855 1.253 1.253 1.264 1.243 1.264 511,964 1.2475 0.00%
2006-04-20 0 3.100 3.100 3.150 3.075 3.125 130,000 404,200 3.1092 1.253 1.253 1.274 1.243 1.264 321,523 1.2571 -0.80%
2006-04-19 0 3.125 3.125 3.175 3.025 3.225 440,365 1,391,052 3.1589 1.264 1.264 1.284 1.223 1.304 1,089,135 1.2772 1.63%
2006-04-18 0 3.075 3.075 3.100 3.050 3.125 123,512 383,686 3.1065 1.243 1.243 1.253 1.233 1.264 305,477 1.2560 0.82%
2006-04-13 0 3.050 3.050 3.075 3.050 3.050 115,000 350,750 3.0500 1.233 1.233 1.243 1.233 1.233 284,424 1.2332 0.83%
2006-04-12 0 3.025 3.025 3.050 3.000 3.100 562,000 1,703,375 3.0309 1.223 1.223 1.233 1.213 1.253 1,389,970 1.2255 -1.63%
2006-04-11 0 3.075 3.075 3.100 3.075 3.100 66,000 204,350 3.0962 1.243 1.243 1.253 1.243 1.253 163,235 1.2519 -2.38%
2006-04-10 0 3.150 3.075 3.150 3.050 3.150 152,000 467,700 3.0770 1.274 1.243 1.274 1.233 1.274 375,935 1.2441 1.61%
2006-04-07 0 3.100 3.075 3.100 3.075 3.100 144,000 446,300 3.0993 1.253 1.243 1.253 1.243 1.253 356,149 1.2531 -0.80%
2006-04-06 0 3.125 3.125 3.175 3.125 3.200 600,000 1,902,275 3.1705 1.264 1.264 1.284 1.264 1.294 1,483,953 1.2819 -0.79%
2006-04-04 0 3.150 3.100 3.150 3.025 3.150 791,600 2,436,410 3.0778 1.274 1.253 1.274 1.223 1.274 1,957,829 1.2444 2.44%
2006-04-03 0 3.075 3.075 3.100 2.900 3.075 1,122,268 3,385,206 3.0164 1.243 1.243 1.253 1.173 1.243 2,775,655 1.2196 6.03%
2006-03-31 0 2.900 2.875 2.925 2.875 2.975 465,000 1,358,650 2.9218 1.173 1.162 1.183 1.162 1.203 1,150,064 1.1814 -1.69%
2006-03-30 0 2.950 2.950 2.975 2.950 3.000 538,364 1,601,387 2.9745 1.193 1.193 1.203 1.193 1.213 1,331,512 1.2027 0.85%
2006-03-29 0 2.925 2.900 2.950 2.850 3.000 797,041 2,355,939 2.9559 1.183 1.173 1.193 1.152 1.213 1,971,286 1.1951 0.86%
2006-03-28 0 2.900 2.875 2.900 2.875 2.950 949,000 2,764,300 2.9129 1.173 1.162 1.173 1.162 1.193 2,347,119 1.1777 2.65%
2006-03-27 0 2.825 2.825 2.850 2.800 2.850 192,313 542,308 2.8199 1.142 1.142 1.152 1.132 1.152 475,639 1.1402 0.00%
2006-03-24 0 2.825 2.800 2.825 2.775 2.850 201,300 566,453 2.8140 1.142 1.132 1.142 1.122 1.152 497,866 1.1378 0.89%
2006-03-23 0 2.800 2.800 2.825 2.800 2.850 331,932 937,565 2.8246 1.132 1.132 1.142 1.132 1.152 820,953 1.1420 -0.88%
2006-03-22 0 2.825 2.825 2.900 2.825 2.900 128,000 366,900 2.8664 1.142 1.142 1.173 1.142 1.173 316,577 1.1590 -0.88%
2006-03-21 0 2.850 2.825 2.850 2.825 2.925 239,815 688,523 2.8711 1.152 1.142 1.152 1.142 1.183 593,124 1.1608 1.79%
2006-03-20 0 2.800 2.800 2.850 2.800 2.875 400,000 1,139,625 2.8491 1.132 1.132 1.152 1.132 1.162 989,302 1.1519 -0.88%
2006-03-17 0 2.825 2.800 2.825 2.750 2.850 235,275 664,304 2.8235 1.142 1.132 1.142 1.112 1.152 581,895 1.1416 2.73%
2006-03-16 0 2.750 2.750 2.775 2.750 2.750 26,050 71,634 2.7499 1.112 1.112 1.122 1.112 1.112 64,428 1.1118 0.00%
2006-03-15 0 2.750 2.750 2.800 2.750 2.800 163,787 454,086 2.7724 1.112 1.112 1.132 1.112 1.132 405,087 1.1210 0.00%
2006-03-14 0 2.750 2.750 2.800 2.750 2.800 212,375 589,594 2.7762 1.112 1.112 1.132 1.112 1.132 525,258 1.1225 -0.90%
2006-03-13 0 2.775 2.775 2.825 2.750 2.800 48,000 133,175 2.7745 1.122 1.122 1.142 1.112 1.132 118,716 1.1218 -0.89%
2006-03-10 0 2.800 2.750 2.800 2.725 2.800 91,000 249,450 2.7412 1.132 1.112 1.132 1.102 1.132 225,066 1.1083 3.70%
2006-03-09 0 2.700 2.675 2.750 2.700 2.725 115,327 312,108 2.7063 1.092 1.082 1.112 1.092 1.102 285,233 1.0942 -0.92%
2006-03-08 0 2.725 2.700 2.750 2.700 2.725 146,000 396,200 2.7137 1.102 1.092 1.112 1.092 1.102 361,095 1.0972 0.93%
2006-03-07 0 2.700 2.675 2.700 2.700 2.750 166,000 449,500 2.7078 1.092 1.082 1.092 1.092 1.112 410,560 1.0948 -2.70%
2006-03-06 0 2.775 2.750 2.850 2.750 2.775 34,803 96,298 2.7669 1.122 1.112 1.152 1.112 1.122 86,077 1.1187 0.00%
2006-03-03 0 2.775 2.775 2.825 2.750 2.775 22,600 62,475 2.7644 1.122 1.122 1.142 1.112 1.122 55,896 1.1177 0.00%
2006-03-02 0 2.775 2.750 2.800 - - 0 0 - 1.122 1.112 1.132 - - 0 - 0.00%
2006-03-01 0 2.775 2.750 2.825 2.750 2.825 307,000 848,775 2.7647 1.122 1.112 1.142 1.112 1.142 759,289 1.1179 0.91%
2006-02-28 0 2.750 2.725 2.750 2.750 2.750 60,000 165,000 2.7500 1.112 1.102 1.112 1.112 1.112 148,395 1.1119 -0.90%
2006-02-27 0 2.775 2.750 2.800 2.750 2.775 81,800 225,345 2.7548 1.122 1.112 1.132 1.112 1.122 202,312 1.1138 -0.89%
2006-02-24 0 2.800 2.750 2.800 2.750 2.800 211,558 590,347 2.7905 1.132 1.112 1.132 1.112 1.132 523,237 1.1283 0.90%
2006-02-23 0 2.775 2.750 2.775 2.725 2.775 166,512 460,445 2.7652 1.122 1.112 1.122 1.102 1.122 411,827 1.1181 1.83%
2006-02-22 0 2.725 2.700 2.775 2.700 2.775 130,235 354,036 2.7184 1.102 1.092 1.122 1.092 1.122 322,104 1.0991 0.93%
2006-02-21 0 2.700 2.675 2.750 2.700 2.775 319,000 867,625 2.7198 1.092 1.082 1.112 1.092 1.122 788,968 1.0997 -3.57%
2006-02-20 0 2.800 2.750 2.800 2.750 2.800 118,164 327,685 2.7731 1.132 1.112 1.132 1.112 1.132 292,250 1.1212 0.90%
2006-02-17 0 2.775 2.750 2.800 2.775 2.775 45,000 124,875 2.7750 1.122 1.112 1.132 1.122 1.122 111,296 1.1220 1.83%
2006-02-16 0 2.725 2.725 2.750 2.700 2.750 368,500 1,002,825 2.7214 1.102 1.102 1.112 1.092 1.112 911,395 1.1003 -0.91%
2006-02-15 0 2.750 2.725 2.800 2.725 2.775 182,000 501,450 2.7552 1.112 1.102 1.132 1.102 1.122 450,132 1.1140 -1.79%
2006-02-14 0 2.800 2.775 2.825 2.775 2.825 88,000 246,475 2.8009 1.132 1.122 1.142 1.122 1.142 217,646 1.1325 0.00%
2006-02-13 0 2.800 2.800 2.850 2.750 2.900 324,000 921,925 2.8454 1.132 1.132 1.152 1.112 1.173 801,335 1.1505 0.90%
2006-02-10 0 2.775 2.775 2.800 2.750 2.825 347,000 965,400 2.7821 1.122 1.122 1.132 1.112 1.142 858,220 1.1249 -3.48%
2006-02-09 0 2.875 2.875 2.900 2.750 3.000 1,828,790 5,270,688 2.8821 1.162 1.162 1.173 1.112 1.213 4,523,065 1.1653 10.58%
2006-02-08 0 2.600 2.525 2.600 2.550 2.600 22,000 57,100 2.5955 1.051 1.021 1.051 1.031 1.051 54,412 1.0494 1.96%
2006-02-07 0 2.550 2.550 2.575 2.550 2.575 190,000 487,250 2.5645 1.031 1.031 1.041 1.031 1.041 469,919 1.0369 -0.97%
2006-02-06 0 2.575 2.575 2.600 2.575 2.625 52,367 134,858 2.5752 1.041 1.041 1.051 1.041 1.061 129,517 1.0412 0.00%
2006-02-03 0 2.575 2.525 2.600 - - 0 0 - 1.041 1.021 1.051 - - 0 - 0.00%
2006-02-02 0 2.575 2.575 2.600 - - 0 0 - 1.041 1.041 1.051 - - 0 - 0.00%
2006-02-01 0 2.575 2.550 2.600 2.550 2.575 191,000 491,800 2.5749 1.041 1.031 1.051 1.031 1.041 472,392 1.0411 -0.96%
2006-01-27 0 2.600 2.550 2.600 2.525 2.600 169,000 431,325 2.5522 1.051 1.031 1.051 1.021 1.051 417,980 1.0319 1.96%
2006-01-26 0 2.550 2.525 2.550 2.550 2.550 30,000 76,500 2.5500 1.031 1.021 1.031 1.031 1.031 74,198 1.0310 0.00%
2006-01-25 0 2.550 2.550 2.650 - - 0 0 - 1.031 1.031 1.071 - - 0 - 0.99%
2006-01-24 0 2.525 2.525 2.650 - - 0 0 - 1.021 1.021 1.071 - - 0 - 0.00%
2006-01-23 0 2.525 2.525 2.550 2.525 2.525 50,000 125,500 2.5100 1.021 1.021 1.031 1.021 1.021 123,663 1.0149 -0.98%
2006-01-20 0 2.550 2.550 2.600 2.525 2.550 15,000 38,125 2.5417 1.031 1.031 1.051 1.021 1.031 37,099 1.0277 0.00%
2006-01-19 0 2.550 2.550 2.625 2.550 2.550 3,019 7,597 2.5164 1.031 1.031 1.061 1.031 1.031 7,467 1.0174 0.00%
2006-01-18 0 2.550 2.525 2.600 2.550 2.550 57,606 146,686 2.5464 1.031 1.021 1.051 1.031 1.031 142,474 1.0296 0.00%
2006-01-17 0 2.550 2.550 2.650 2.525 2.575 291,332 742,763 2.5495 1.031 1.031 1.071 1.021 1.041 720,538 1.0308 -0.97%
2006-01-16 0 2.575 2.575 2.600 2.575 2.600 61,000 158,325 2.5955 1.041 1.041 1.051 1.041 1.051 150,869 1.0494 -0.96%
2006-01-13 0 2.600 2.600 2.625 2.550 2.600 165,500 425,670 2.5720 1.051 1.051 1.061 1.031 1.051 409,324 1.0399 0.00%
2006-01-12 0 2.600 2.575 2.600 2.600 2.600 30,000 78,000 2.6000 1.051 1.041 1.051 1.051 1.051 74,198 1.0512 0.00%
2006-01-11 0 2.600 2.575 2.650 2.600 2.600 20,000 52,000 2.6000 1.051 1.041 1.071 1.051 1.051 49,465 1.0512 0.00%
2006-01-10 0 2.600 2.575 2.600 2.575 2.625 114,302 297,122 2.5994 1.051 1.041 1.051 1.041 1.061 282,698 1.0510 0.00%
2006-01-09 0 2.600 2.600 2.650 2.550 2.600 69,000 179,350 2.5993 1.051 1.051 1.071 1.031 1.051 170,655 1.0510 -1.89%
2006-01-06 0 2.650 2.600 2.650 2.650 2.650 20,000 53,000 2.6500 1.071 1.051 1.071 1.071 1.071 49,465 1.0715 0.00%
2006-01-05 0 2.650 2.575 2.650 2.625 2.650 74,000 194,500 2.6284 1.071 1.041 1.071 1.061 1.071 183,021 1.0627 0.95%
2006-01-04 0 2.625 2.575 2.625 2.575 2.625 132,416 344,480 2.6015 1.061 1.041 1.061 1.041 1.061 327,499 1.0519 0.96%
2006-01-03 0 2.600 2.550 2.600 2.600 2.600 20,000 52,000 2.6000 1.051 1.031 1.051 1.051 1.051 49,465 1.0512 2.97%
2005-12-30 0 2.525 2.525 2.600 2.525 2.550 101,000 257,050 2.5450 1.021 1.021 1.051 1.021 1.031 249,799 1.0290 -1.94%
2005-12-29 0 2.575 2.575 2.600 2.550 2.575 210,000 536,375 2.5542 1.041 1.041 1.051 1.031 1.041 519,384 1.0327 -0.96%
2005-12-28 0 2.600 2.550 2.600 2.600 2.600 9,000 23,400 2.6000 1.051 1.031 1.051 1.051 1.051 22,259 1.0512 0.00%
2005-12-23 0 2.600 2.600 2.650 - - 0 0 - 1.051 1.051 1.071 - - 0 - 0.00%
2005-12-22 0 2.600 2.600 2.650 2.600 2.600 15,000 39,000 2.6000 1.051 1.051 1.071 1.051 1.051 37,099 1.0512 -1.89%
2005-12-21 0 2.650 2.600 2.650 2.600 2.650 80,000 208,400 2.6050 1.071 1.051 1.071 1.051 1.071 197,860 1.0533 1.92%
2005-12-20 0 2.600 2.575 2.675 2.600 2.600 10,000 26,000 2.6000 1.051 1.041 1.082 1.051 1.051 24,733 1.0512 -1.89%
2005-12-19 0 2.650 2.650 2.675 2.650 2.675 28,000 74,450 2.6589 1.071 1.071 1.082 1.071 1.082 69,251 1.0751 0.00%
2005-12-16 0 2.650 2.575 2.650 2.600 2.675 250,000 661,650 2.6466 1.071 1.041 1.071 1.051 1.082 618,314 1.0701 1.92%
2005-12-15 0 2.600 2.550 2.600 2.575 2.600 72,025 186,562 2.5902 1.051 1.031 1.051 1.041 1.051 178,136 1.0473 1.96%
2005-12-14 0 2.550 2.550 2.600 2.550 2.575 56,000 143,300 2.5589 1.031 1.031 1.051 1.031 1.041 138,502 1.0346 -0.97%
2005-12-13 0 2.575 2.525 2.600 2.500 2.575 58,023 146,958 2.5328 1.041 1.021 1.051 1.011 1.041 143,506 1.0241 1.98%
2005-12-12 0 2.525 2.475 2.550 2.525 2.550 36,000 91,150 2.5319 1.021 1.001 1.031 1.021 1.031 89,037 1.0237 0.00%
2005-12-09 0 2.525 2.475 2.550 2.500 2.550 41,000 103,325 2.5201 1.021 1.001 1.031 1.011 1.031 101,403 1.0189 2.02%
2005-12-08 0 2.475 2.475 2.500 2.475 2.500 37,167 92,476 2.4881 1.001 1.001 1.011 1.001 1.011 91,923 1.0060 0.00%
2005-12-07 0 2.475 2.475 2.500 2.475 2.475 32,705 80,892 2.4734 1.001 1.001 1.011 1.001 1.001 80,888 1.0001 -1.00%
2005-12-06 0 2.500 2.500 2.550 2.475 2.500 106,117 264,031 2.4881 1.011 1.011 1.031 1.001 1.011 262,454 1.0060 1.01%
2005-12-05 0 2.475 2.475 2.550 2.475 2.550 32,000 81,450 2.5453 1.001 1.001 1.031 1.001 1.031 79,144 1.0291 -1.00%
2005-12-02 0 2.500 2.500 2.550 2.500 2.525 136,355 343,602 2.5199 1.011 1.011 1.031 1.011 1.021 337,241 1.0189 1.01%
2005-12-01 0 2.475 2.475 2.500 2.475 2.475 61,000 150,975 2.4750 1.001 1.001 1.011 1.001 1.001 150,869 1.0007 1.02%
2005-11-30 0 2.450 2.450 2.500 2.450 2.450 52,117 127,675 2.4498 0.991 0.991 1.011 0.991 0.991 128,899 0.9905 0.00%
2005-11-29 0 2.450 2.450 2.500 2.450 2.475 50,000 123,525 2.4705 0.991 0.991 1.011 0.991 1.001 123,663 0.9989 -2.00%
2005-11-28 0 2.500 2.475 2.525 2.475 2.500 117,000 289,600 2.4752 1.011 1.001 1.021 1.001 1.011 289,371 1.0008 1.01%
2005-11-25 0 2.475 2.450 2.525 2.450 2.475 24,537 60,575 2.4687 1.001 0.991 1.021 0.991 1.001 60,686 0.9982 -1.98%
2005-11-24 0 2.525 2.525 2.550 2.525 2.525 70,028 176,751 2.5240 1.021 1.021 1.031 1.021 1.021 173,197 1.0205 1.00%
2005-11-23 0 2.500 2.475 2.525 2.500 2.500 10,000 25,000 2.5000 1.011 1.001 1.021 1.011 1.011 24,733 1.0108 3.09%
2005-11-22 0 2.425 2.425 2.500 - - 0 0 - 0.980 0.980 1.011 - - 0 - 0.00%
2005-11-21 0 2.425 2.425 2.475 2.425 2.450 54,000 131,200 2.4296 0.980 0.980 1.001 0.980 0.991 133,556 0.9824 0.00%
2005-11-18 0 2.425 2.425 2.525 - - 0 0 - 0.980 0.980 1.021 - - 0 - 0.00%
2005-11-17 0 2.425 2.425 2.500 2.425 2.425 2,000 4,850 2.4250 0.980 0.980 1.011 0.980 0.980 4,947 0.9805 0.00%
2005-11-16 0 2.425 2.425 2.500 2.425 2.450 6,050 14,796 2.4456 0.980 0.980 1.011 0.980 0.991 14,963 0.9888 0.00%
2005-11-15 0 2.425 2.425 2.475 - - 0 0 - 0.980 0.980 1.001 - - 0 - 0.00%
2005-11-14 0 2.425 2.425 2.500 2.425 2.425 18,939 45,889 2.4230 0.980 0.980 1.011 0.980 0.980 46,841 0.9797 0.00%
2005-11-11 0 2.425 2.425 2.500 2.425 2.425 120,000 291,000 2.4250 0.980 0.980 1.011 0.980 0.980 296,791 0.9805 -2.02%
2005-11-10 0 2.475 2.400 2.500 - - 12,000 29,400 2.4500 1.001 0.970 1.011 - - 29,679 0.9906 0.00%
2005-11-09 0 2.475 2.400 2.500 2.475 2.500 30,825 76,648 2.4866 1.001 0.970 1.011 1.001 1.011 76,238 1.0054 1.02%
2005-11-08 0 2.450 2.425 2.475 2.450 2.450 49,844 122,118 2.4500 0.991 0.980 1.001 0.991 0.991 123,277 0.9906 0.00%
2005-11-07 0 2.450 2.425 2.475 2.450 2.500 40,000 99,000 2.4750 0.991 0.980 1.001 0.991 1.011 98,930 1.0007 0.00%
2005-11-04 0 2.450 2.450 2.500 2.450 2.475 24,150 59,403 2.4598 0.991 0.991 1.011 0.991 1.001 59,729 0.9945 -1.01%
2005-11-03 0 2.475 2.450 2.475 2.475 2.500 140,225 350,290 2.4981 1.001 0.991 1.001 1.001 1.011 346,812 1.0100 0.00%
2005-11-02 0 2.475 2.475 2.500 2.475 2.475 10,000 24,750 2.4750 1.001 1.001 1.011 1.001 1.001 24,733 1.0007 0.00%
2005-11-01 0 2.475 2.475 2.500 2.475 2.475 19,000 47,025 2.4750 1.001 1.001 1.011 1.001 1.001 46,992 1.0007 1.02%
2005-10-31 0 2.450 2.450 2.500 - - 0 0 - 0.991 0.991 1.011 - - 0 - 1.03%
2005-10-28 0 2.425 2.400 2.425 2.425 2.425 4,000 9,700 2.4250 0.980 0.970 0.980 0.980 0.980 9,893 0.9805 -1.02%
2005-10-27 0 2.450 2.450 2.500 2.450 2.450 10,000 24,500 2.4500 0.991 0.991 1.011 0.991 0.991 24,733 0.9906 -2.00%
2005-10-26 0 2.500 2.450 2.500 2.500 2.500 30,000 75,000 2.5000 1.011 0.991 1.011 1.011 1.011 74,198 1.0108 0.00%
2005-10-25 0 2.500 2.450 2.600 - - 0 0 - 1.011 0.991 1.051 - - 0 - 0.00%
2005-10-24 0 2.500 2.400 2.500 2.500 2.500 35,000 87,500 2.5000 1.011 0.970 1.011 1.011 1.011 86,564 1.0108 0.00%
2005-10-21 0 2.500 2.425 2.500 - - 0 0 - 1.011 0.980 1.011 - - 0 - 0.00%
2005-10-20 0 2.500 2.450 2.600 2.500 2.500 21,000 52,500 2.5000 1.011 0.991 1.051 1.011 1.011 51,938 1.0108 2.04%
2005-10-19 0 2.450 2.425 2.500 2.450 2.450 10,000 24,500 2.4500 0.991 0.980 1.011 0.991 0.991 24,733 0.9906 -2.00%
2005-10-18 0 2.500 2.500 2.600 2.500 2.500 49,630 124,012 2.4987 1.011 1.011 1.051 1.011 1.011 122,748 1.0103 0.00%
2005-10-17 0 2.500 2.500 2.600 2.500 2.500 45,000 112,500 2.5000 1.011 1.011 1.051 1.011 1.011 111,296 1.0108 0.00%
2005-10-14 0 2.500 2.475 2.575 2.500 2.525 66,000 165,100 2.5015 1.011 1.001 1.041 1.011 1.021 163,235 1.0114 -0.99%
2005-10-13 0 2.525 2.525 2.575 2.525 2.575 73,500 187,363 2.5492 1.021 1.021 1.041 1.021 1.041 181,784 1.0307 0.00%
2005-10-12 0 2.525 2.525 2.575 2.525 2.575 82,000 209,950 2.5604 1.021 1.021 1.041 1.021 1.041 202,807 1.0352 -1.94%
2005-10-10 0 2.575 2.550 2.650 - - 0 0 - 1.041 1.031 1.071 - - 0 - 0.00%
2005-10-07 0 2.575 2.550 2.600 2.575 2.700 136,000 355,200 2.6118 1.041 1.031 1.051 1.041 1.092 336,363 1.0560 0.00%
2005-10-06 0 2.575 2.550 2.625 2.575 2.600 121,470 313,150 2.5780 1.041 1.031 1.061 1.041 1.051 300,426 1.0424 -2.83%
2005-10-05 0 2.650 2.600 2.650 2.625 2.650 34,000 89,500 2.6324 1.071 1.051 1.071 1.061 1.071 84,091 1.0643 0.00%
2005-10-04 0 2.650 2.625 2.800 2.650 2.650 70,000 185,500 2.6500 1.071 1.061 1.132 1.071 1.071 173,128 1.0715 0.00%
2005-10-03 0 2.650 2.625 2.675 2.650 2.650 16,500 43,663 2.6462 1.071 1.061 1.082 1.071 1.071 40,809 1.0699 0.00%
2005-09-30 0 2.650 2.650 2.750 2.650 2.650 38,100 100,955 2.6497 1.071 1.071 1.112 1.071 1.071 94,231 1.0714 -0.93%
2005-09-29 0 2.675 2.650 2.700 2.675 2.700 89,425 240,655 2.6911 1.082 1.071 1.092 1.082 1.092 221,171 1.0881 0.00%
2005-09-28 0 2.675 2.675 2.700 2.650 2.675 68,000 180,700 2.6574 1.082 1.082 1.092 1.071 1.082 168,181 1.0744 0.75%
2005-09-27 0 2.725 2.700 2.725 2.725 2.750 62,000 169,550 2.7347 1.073 1.064 1.073 1.073 1.083 157,385 1.0773 -0.91%
2005-09-26 0 2.750 2.700 2.775 2.750 2.750 285,000 783,750 2.7500 1.083 1.064 1.093 1.083 1.083 723,462 1.0833 0.00%
2005-09-23 0 2.750 2.725 2.800 2.750 2.750 10,000 27,500 2.7500 1.083 1.073 1.103 1.083 1.083 25,385 1.0833 0.00%
2005-09-22 0 2.750 2.725 2.800 2.750 2.750 20,000 55,000 2.7500 1.083 1.073 1.103 1.083 1.083 50,769 1.0833 0.00%
2005-09-21 0 2.750 2.750 2.800 2.750 2.800 269,000 749,000 2.7844 1.083 1.083 1.103 1.083 1.103 682,847 1.0969 0.00%
2005-09-20 0 2.750 2.750 2.775 2.750 2.750 29,000 79,750 2.7500 1.083 1.083 1.093 1.083 1.083 73,615 1.0833 0.00%
2005-09-16 0 2.750 2.725 2.750 2.750 2.800 132,600 367,790 2.7737 1.083 1.073 1.083 1.083 1.103 336,600 1.0927 0.00%
2005-09-15 0 2.750 2.725 2.800 2.750 2.775 18,000 49,525 2.7514 1.083 1.073 1.103 1.083 1.093 45,692 1.0839 -0.90%
2005-09-14 0 2.775 2.775 2.800 2.750 2.775 167,412 463,342 2.7677 1.093 1.093 1.103 1.083 1.093 424,969 1.0903 0.91%
2005-09-13 0 2.750 2.725 2.800 2.750 2.800 198,406 549,976 2.7720 1.083 1.073 1.103 1.083 1.103 503,646 1.0920 0.00%
2005-09-12 0 2.750 2.700 2.750 - - 0 0 - 1.083 1.064 1.083 - - 0 - 0.00%
2005-09-09 0 2.750 2.725 2.800 2.750 2.775 132,000 363,500 2.7538 1.083 1.073 1.103 1.083 1.093 335,077 1.0848 0.00%
2005-09-08 0 2.750 2.725 2.775 2.725 2.750 94,385 258,261 2.7363 1.083 1.073 1.093 1.073 1.083 239,593 1.0779 0.00%
2005-09-07 0 2.750 2.750 2.800 2.700 2.750 43,850 119,860 2.7334 1.083 1.083 1.103 1.064 1.083 111,312 1.0768 1.85%
2005-09-06 0 2.700 2.675 2.725 - - 0 0 - 1.064 1.054 1.073 - - 0 - 0.00%
2005-09-05 0 2.700 2.700 2.725 2.700 2.725 75,037 203,470 2.7116 1.064 1.064 1.073 1.064 1.073 190,479 1.0682 0.00%
2005-09-02 0 2.700 2.675 2.725 2.700 2.700 24,000 64,800 2.7000 1.064 1.054 1.073 1.064 1.064 60,923 1.0636 -1.82%
2005-09-01 0 2.750 2.675 2.750 2.725 2.750 76,000 207,250 2.7270 1.083 1.054 1.083 1.073 1.083 192,923 1.0743 2.80%
2005-08-31 0 2.675 2.675 2.750 2.650 2.675 20,000 53,250 2.6625 1.054 1.054 1.083 1.044 1.054 50,769 1.0489 0.00%
2005-08-30 0 2.675 2.675 2.750 2.650 2.675 48,000 128,150 2.6698 1.054 1.054 1.083 1.044 1.054 121,846 1.0517 0.94%
2005-08-29 0 2.650 2.650 2.775 2.650 2.650 15,000 39,750 2.6500 1.044 1.044 1.093 1.044 1.044 38,077 1.0439 -0.93%
2005-08-26 0 2.675 2.675 2.725 2.675 2.675 10,000 26,750 2.6750 1.054 1.054 1.073 1.054 1.054 25,385 1.0538 -1.83%
2005-08-25 0 2.725 2.675 2.775 - - 0 0 - 1.073 1.054 1.093 - - 0 - 0.00%
2005-08-24 0 2.725 2.675 2.725 - - 0 0 - 1.073 1.054 1.073 - - 0 - 0.00%
2005-08-23 0 2.725 2.700 2.750 2.675 2.725 145,235 393,511 2.7095 1.073 1.064 1.083 1.054 1.073 368,674 1.0674 1.87%
2005-08-22 0 2.675 2.675 2.800 2.675 2.700 151,921 406,547 2.6760 1.054 1.054 1.103 1.054 1.064 385,646 1.0542 0.00%
2005-08-19 0 2.675 2.650 2.675 2.675 2.700 424,000 1,136,450 2.6803 1.054 1.044 1.054 1.054 1.064 1,076,309 1.0559 -1.83%
2005-08-18 0 2.725 2.700 2.750 2.725 2.750 211,000 578,975 2.7440 1.073 1.064 1.083 1.073 1.083 535,616 1.0810 -1.80%
2005-08-17 0 2.775 2.775 2.800 2.725 2.775 94,000 258,300 2.7479 1.093 1.093 1.103 1.073 1.093 238,616 1.0825 1.83%
2005-08-16 0 2.725 2.700 2.800 2.725 2.750 286,000 785,300 2.7458 1.073 1.064 1.103 1.073 1.083 726,001 1.0817 -0.91%
2005-08-15 0 2.750 2.725 2.750 2.750 2.775 547,117 1,509,635 2.7593 1.083 1.073 1.083 1.083 1.093 1,388,837 1.0870 -1.79%
2005-08-12 0 2.800 2.775 2.825 2.800 2.825 139,000 390,350 2.8083 1.103 1.093 1.113 1.103 1.113 352,846 1.1063 -0.88%
2005-08-11 0 2.825 2.800 2.850 2.800 2.825 236,000 666,200 2.8229 1.113 1.103 1.123 1.103 1.113 599,077 1.1120 -0.88%
2005-08-10 0 2.850 2.850 2.875 2.825 2.850 192,200 547,495 2.8486 1.123 1.123 1.133 1.113 1.123 487,893 1.1222 0.00%
2005-08-09 0 2.850 2.850 2.875 2.850 2.875 160,000 459,500 2.8719 1.123 1.123 1.133 1.123 1.133 406,154 1.1313 -0.87%
2005-08-08 0 2.875 2.850 2.875 2.850 2.875 88,000 252,750 2.8722 1.133 1.123 1.133 1.123 1.133 223,385 1.1315 0.00%
2005-08-05 0 2.875 2.850 2.875 2.850 2.875 155,000 445,525 2.8744 1.133 1.123 1.133 1.123 1.133 393,462 1.1323 0.88%
2005-08-04 0 2.850 2.850 2.875 2.850 2.900 478,830 1,384,833 2.8921 1.123 1.123 1.133 1.123 1.142 1,215,493 1.1393 -0.87%
2005-08-03 0 2.875 2.850 2.875 2.850 2.875 160,700 459,175 2.8573 1.133 1.123 1.133 1.123 1.133 407,931 1.1256 0.88%
2005-08-02 0 2.850 2.850 2.875 2.850 2.875 83,300 237,875 2.8556 1.123 1.123 1.133 1.123 1.133 211,454 1.1249 -0.87%
2005-08-01 0 2.875 2.850 2.875 2.800 2.875 249,000 712,475 2.8613 1.133 1.123 1.133 1.103 1.133 632,077 1.1272 1.77%
2005-07-29 0 2.825 2.825 2.850 2.800 2.850 106,000 299,275 2.8233 1.113 1.113 1.123 1.103 1.123 269,077 1.1122 0.00%
2005-07-28 0 2.825 2.825 2.875 2.825 2.850 148,000 420,975 2.8444 1.113 1.113 1.133 1.113 1.123 375,693 1.1205 0.00%
2005-07-27 0 2.825 2.825 2.875 2.800 2.825 150,000 420,750 2.8050 1.113 1.113 1.133 1.103 1.113 380,770 1.1050 -1.74%
2005-07-26 0 2.875 2.825 2.875 2.800 2.875 206,200 592,645 2.8741 1.133 1.113 1.133 1.103 1.133 523,431 1.1322 0.88%
2005-07-25 0 2.850 2.850 2.875 2.850 2.875 49,000 140,150 2.8602 1.123 1.123 1.133 1.123 1.133 124,385 1.1267 0.00%
2005-07-22 0 2.850 2.825 2.875 2.800 2.850 314,362 887,827 2.8242 1.123 1.113 1.133 1.103 1.123 797,997 1.1126 -0.87%
2005-07-21 0 2.875 2.875 2.900 2.875 2.950 70,000 201,625 2.8804 1.133 1.133 1.142 1.133 1.162 177,692 1.1347 -2.54%
2005-07-20 0 2.950 2.900 2.950 2.875 2.950 382,000 1,111,650 2.9101 1.162 1.142 1.162 1.133 1.162 969,693 1.1464 2.61%
2005-07-19 0 2.875 2.850 2.900 2.850 2.925 690,400 1,999,775 2.8965 1.133 1.123 1.142 1.123 1.152 1,752,555 1.1411 1.77%
2005-07-18 0 2.825 2.800 2.850 2.775 2.850 106,000 298,250 2.8137 1.113 1.103 1.123 1.093 1.123 269,077 1.1084 0.89%
2005-07-15 0 2.800 2.750 2.800 2.750 2.800 88,000 245,200 2.7864 1.103 1.083 1.103 1.083 1.103 223,385 1.0977 0.00%
2005-07-14 0 2.800 2.775 2.850 2.800 2.850 102,000 289,200 2.8353 1.103 1.093 1.123 1.103 1.123 258,923 1.1169 -0.88%
2005-07-13 0 2.825 2.750 2.825 2.700 2.825 132,879 368,504 2.7732 1.113 1.083 1.113 1.064 1.113 337,309 1.0925 1.80%
2005-07-12 0 2.775 2.750 2.800 2.775 2.825 128,000 356,600 2.7859 1.093 1.083 1.103 1.093 1.113 324,923 1.0975 0.00%
2005-07-11 0 2.775 2.750 2.825 2.650 2.775 122,951 333,150 2.7096 1.093 1.083 1.113 1.044 1.093 312,107 1.0674 4.72%
2005-07-08 0 2.650 2.650 2.750 2.650 2.725 37,000 98,800 2.6703 1.044 1.044 1.083 1.044 1.073 93,923 1.0519 -2.75%
2005-07-07 0 2.725 2.650 2.725 2.725 2.775 40,000 109,500 2.7375 1.073 1.044 1.073 1.073 1.093 101,539 1.0784 -1.80%
2005-07-06 0 2.775 2.775 2.800 2.750 2.800 70,000 194,000 2.7714 1.093 1.093 1.103 1.083 1.103 177,692 1.0918 -0.89%
2005-07-05 0 2.800 2.775 2.800 2.800 2.800 94,117 263,516 2.7999 1.103 1.093 1.103 1.103 1.103 238,913 1.1030 -0.88%
2005-07-04 0 2.825 2.800 2.825 2.800 2.825 57,687 161,874 2.8061 1.113 1.103 1.113 1.103 1.113 146,436 1.1054 0.89%
2005-06-30 0 2.800 2.800 2.825 2.800 2.850 201,117 567,791 2.8232 1.103 1.103 1.113 1.103 1.123 510,528 1.1122 -1.75%
2005-06-29 0 2.850 2.850 2.875 2.850 2.900 462,190 1,327,977 2.8732 1.123 1.123 1.133 1.123 1.142 1,173,253 1.1319 -1.72%
2005-06-28 0 2.900 2.850 2.900 2.875 2.900 513,192 1,485,942 2.8955 1.142 1.123 1.142 1.133 1.142 1,302,719 1.1406 0.87%
2005-06-27 0 2.875 2.850 2.875 2.850 2.875 170,000 484,525 2.8501 1.133 1.123 1.133 1.123 1.133 431,539 1.1228 1.77%
2005-06-24 0 2.825 2.825 2.850 2.775 2.850 134,000 377,925 2.8203 1.113 1.113 1.123 1.093 1.123 340,154 1.1110 -0.88%
2005-06-23 0 2.850 2.825 2.850 2.750 2.900 367,000 1,032,650 2.8138 1.123 1.113 1.123 1.083 1.142 931,616 1.1085 2.70%
2005-06-22 0 2.775 2.775 2.800 2.725 2.800 788,000 2,194,200 2.7845 1.093 1.093 1.103 1.073 1.103 2,000,309 1.0969 1.83%
2005-06-21 0 2.725 2.700 2.750 2.650 2.725 307,000 822,725 2.6799 1.073 1.064 1.083 1.044 1.073 779,308 1.0557 1.87%
2005-06-20 0 2.675 2.650 2.700 2.650 2.700 66,000 176,400 2.6727 1.054 1.044 1.064 1.044 1.064 167,539 1.0529 -0.93%
2005-06-17 0 2.700 2.675 2.700 2.625 2.700 301,625 799,503 2.6507 1.064 1.054 1.064 1.034 1.064 765,664 1.0442 2.86%
2005-06-16 0 2.625 2.600 2.650 2.625 2.625 81,000 212,625 2.6250 1.034 1.024 1.044 1.034 1.034 205,616 1.0341 0.96%
2005-06-15 0 2.600 2.600 2.625 2.600 2.650 260,878 683,801 2.6212 1.024 1.024 1.034 1.024 1.044 662,229 1.0326 0.00%
2005-06-14 0 2.600 2.575 2.625 2.600 2.625 243,117 634,843 2.6113 1.024 1.014 1.034 1.024 1.034 617,144 1.0287 0.00%
2005-06-13 0 2.600 2.575 2.600 2.575 2.600 149,417 385,878 2.5826 1.024 1.014 1.024 1.014 1.024 379,290 1.0174 0.97%
2005-06-10 0 2.575 2.575 2.600 - - 0 0 - 1.014 1.014 1.024 - - 0 - 0.98%
2005-06-09 0 2.550 2.550 2.575 2.550 2.550 1,815 4,547 2.5052 1.005 1.005 1.014 1.005 1.005 4,607 0.9869 -0.97%
2005-06-08 0 2.575 2.550 2.600 2.550 2.575 108,000 277,600 2.5704 1.014 1.005 1.024 1.005 1.014 274,154 1.0126 -0.96%
2005-06-07 0 2.600 2.575 2.600 2.550 2.600 130,000 336,500 2.5885 1.024 1.014 1.024 1.005 1.024 330,000 1.0197 0.00%
2005-06-06 0 2.600 2.550 2.600 2.550 2.600 135,592 351,275 2.5907 1.024 1.005 1.024 1.005 1.024 344,195 1.0206 0.97%
2005-06-03 0 2.575 2.575 2.600 2.575 2.600 68,000 175,600 2.5824 1.014 1.014 1.024 1.014 1.024 172,616 1.0173 -0.96%
2005-06-02 0 2.600 2.550 2.600 2.575 2.600 138,500 359,025 2.5922 1.024 1.005 1.024 1.014 1.024 351,577 1.0212 1.96%
2005-06-01 0 2.550 2.550 2.600 2.550 2.550 34,551 87,950 2.5455 1.005 1.005 1.024 1.005 1.005 87,706 1.0028 -0.97%
2005-05-31 0 2.575 2.525 2.575 2.575 2.575 75,000 193,125 2.5750 1.014 0.995 1.014 1.014 1.014 190,385 1.0144 0.00%
2005-05-30 0 2.575 2.575 2.625 2.575 2.600 128,400 333,540 2.5977 1.014 1.014 1.034 1.014 1.024 325,939 1.0233 -1.90%
2005-05-27 0 2.625 2.600 2.625 2.625 2.625 495,000 1,299,375 2.6250 1.034 1.024 1.034 1.034 1.034 1,256,539 1.0341 0.96%
2005-05-26 0 2.600 2.575 2.600 2.600 2.600 90,000 234,000 2.6000 1.024 1.014 1.024 1.024 1.024 228,462 1.0242 0.00%
2005-05-25 0 2.600 2.575 2.600 2.575 2.600 227,510 589,812 2.5925 1.024 1.014 1.024 1.014 1.024 577,526 1.0213 1.96%
2005-05-24 0 2.550 2.550 2.600 2.475 2.600 213,000 537,675 2.5243 1.005 1.005 1.024 0.975 1.024 540,693 0.9944 4.08%
2005-05-23 0 2.450 2.425 2.475 2.425 2.450 110,000 268,000 2.4364 0.965 0.955 0.975 0.955 0.965 279,231 0.9598 0.00%
2005-05-20 0 2.450 2.450 2.525 2.425 2.500 84,000 206,800 2.4619 0.965 0.965 0.995 0.955 0.985 213,231 0.9698 0.00%
2005-05-19 0 2.450 2.425 2.475 2.450 2.450 20,000 49,000 2.4500 0.965 0.955 0.975 0.965 0.965 50,769 0.9652 1.03%
2005-05-18 0 2.425 2.425 2.550 - - 0 0 - 0.955 0.955 1.005 - - 0 - 0.00%
2005-05-17 0 2.425 2.425 2.500 2.425 2.450 90,000 220,000 2.4444 0.955 0.955 0.985 0.955 0.965 228,462 0.9630 -2.02%
2005-05-13 0 2.475 2.475 2.500 2.475 2.475 14,435 35,683 2.4720 0.975 0.975 0.985 0.975 0.975 36,643 0.9738 -1.00%
2005-05-12 0 2.500 2.500 2.550 2.500 2.500 91,000 227,500 2.5000 0.985 0.985 1.005 0.985 0.985 231,000 0.9848 0.00%
2005-05-11 0 2.500 2.500 2.550 2.475 2.550 191,000 482,750 2.5275 0.985 0.985 1.005 0.975 1.005 484,847 0.9957 -1.57%
2005-05-10 0 2.600 2.575 2.600 2.525 2.600 101,000 260,275 2.5770 1.001 0.991 1.001 0.972 1.001 262,441 0.9917 0.00%
2005-05-09 0 2.600 2.575 2.600 2.550 2.600 284,000 731,825 2.5768 1.001 0.991 1.001 0.981 1.001 737,953 0.9917 2.97%
2005-05-06 0 2.525 2.500 2.525 2.500 2.550 134,000 339,050 2.5302 0.972 0.962 0.972 0.962 0.981 348,189 0.9738 0.00%
2005-05-05 0 2.525 2.525 2.550 2.525 2.525 247,000 623,675 2.5250 0.972 0.972 0.981 0.972 0.972 641,812 0.9717 1.00%
2005-05-04 0 2.500 2.500 2.525 2.500 2.500 10,000 25,000 2.5000 0.962 0.962 0.972 0.962 0.962 25,984 0.9621 -0.99%
2005-05-03 0 2.525 2.500 2.525 2.525 2.525 141,000 356,025 2.5250 0.972 0.962 0.972 0.972 0.972 366,378 0.9717 1.00%
2005-04-29 0 2.500 2.475 2.500 2.500 2.500 3,000 7,500 2.5000 0.962 0.952 0.962 0.962 0.962 7,795 0.9621 -0.99%
2005-04-28 0 2.525 2.500 2.525 2.525 2.525 20,000 50,500 2.5250 0.972 0.962 0.972 0.972 0.972 51,969 0.9717 -0.98%
2005-04-27 0 2.550 2.500 2.550 2.525 2.550 170,000 429,275 2.5251 0.981 0.962 0.981 0.972 0.981 441,733 0.9718 0.99%
2005-04-26 0 2.525 2.475 2.525 2.500 2.550 400,000 1,001,250 2.5031 0.972 0.952 0.972 0.962 0.981 1,039,371 0.9633 1.00%
2005-04-25 0 2.500 2.475 2.525 2.500 2.500 60,000 150,000 2.5000 0.962 0.952 0.972 0.962 0.962 155,906 0.9621 0.00%
2005-04-22 0 2.500 2.475 2.550 2.500 2.500 212,000 530,000 2.5000 0.962 0.952 0.981 0.962 0.962 550,867 0.9621 0.00%
2005-04-21 0 2.500 2.500 2.525 2.500 2.525 127,000 317,525 2.5002 0.962 0.962 0.972 0.962 0.972 330,000 0.9622 0.00%
2005-04-20 0 2.500 2.500 2.525 2.500 2.550 75,352 189,345 2.5128 0.962 0.962 0.972 0.962 0.981 195,797 0.9670 0.00%
2005-04-19 0 2.500 2.500 2.525 2.500 2.525 332,000 830,625 2.5019 0.962 0.962 0.972 0.962 0.972 862,678 0.9628 2.04%
2005-04-18 0 2.450 2.450 2.475 2.450 2.500 279,000 690,675 2.4755 0.943 0.943 0.952 0.943 0.962 724,961 0.9527 -2.00%
2005-04-15 0 2.500 2.475 2.525 2.500 2.525 270,327 678,826 2.5111 0.962 0.952 0.972 0.962 0.972 702,425 0.9664 -0.99%
2005-04-14 0 2.525 2.525 2.550 2.525 2.550 60,000 152,725 2.5454 0.972 0.972 0.981 0.972 0.981 155,906 0.9796 -1.94%
2005-04-13 0 2.575 2.550 2.600 2.550 2.575 134,000 342,750 2.5578 0.991 0.981 1.001 0.981 0.991 348,189 0.9844 0.98%
2005-04-12 0 2.550 2.550 2.575 2.550 2.550 2,117 5,387 2.5446 0.981 0.981 0.991 0.981 0.981 5,501 0.9793 0.99%
2005-04-11 0 2.525 2.525 2.575 2.525 2.550 50,000 127,000 2.5400 0.972 0.972 0.991 0.972 0.981 129,921 0.9775 -1.94%
2005-04-08 0 2.575 2.550 2.575 2.575 2.575 30,000 77,250 2.5750 0.991 0.981 0.991 0.991 0.991 77,953 0.9910 -0.96%
2005-04-07 0 2.600 2.550 2.600 2.550 2.600 122,645 315,896 2.5757 1.001 0.981 1.001 0.981 1.001 318,684 0.9913 1.96%
2005-04-06 0 2.550 2.550 2.600 2.525 2.625 377,502 975,342 2.5837 0.981 0.981 1.001 0.972 1.010 980,912 0.9943 0.99%
2005-04-04 0 2.525 2.525 2.575 2.500 2.575 174,396 437,500 2.5087 0.972 0.972 0.991 0.962 0.991 453,155 0.9655 -0.98%
2005-04-01 0 2.550 2.500 2.550 2.525 2.550 262,599 665,478 2.5342 0.981 0.962 0.981 0.972 0.981 682,344 0.9753 -2.86%
2005-03-31 0 2.625 2.525 2.625 2.450 2.625 221,230 565,516 2.5562 1.010 0.972 1.010 0.943 1.010 574,850 0.9838 7.14%
2005-03-30 0 2.450 2.400 2.475 2.450 2.475 351,990 868,576 2.4676 0.943 0.924 0.952 0.943 0.952 914,620 0.9497 -1.01%
2005-03-29 0 2.475 2.450 2.500 2.475 2.475 11,000 27,250 2.4773 0.952 0.943 0.962 0.952 0.952 28,583 0.9534 -1.00%
2005-03-24 0 2.500 2.450 2.500 2.475 2.500 205,000 507,500 2.4756 0.962 0.943 0.962 0.952 0.962 532,678 0.9527 0.00%
2005-03-23 0 2.500 2.450 2.500 2.475 2.525 402,503 1,007,020 2.5019 0.962 0.943 0.962 0.952 0.972 1,045,875 0.9628 0.00%
2005-03-22 0 2.500 2.475 2.500 2.500 2.525 177,000 444,125 2.5092 0.962 0.952 0.962 0.962 0.972 459,922 0.9657 -1.96%
2005-03-21 0 2.550 2.550 2.575 2.550 2.600 370,775 951,913 2.5674 0.981 0.981 0.991 0.981 1.001 963,432 0.9880 -2.86%
2005-03-18 0 2.625 2.600 2.625 2.600 2.625 624,000 1,623,150 2.6012 1.010 1.001 1.010 1.001 1.010 1,621,419 1.0011 0.00%
2005-03-17 0 2.625 2.600 2.625 2.625 2.650 166,265 436,913 2.6278 1.010 1.001 1.010 1.010 1.020 432,028 1.0113 -0.94%
2005-03-16 0 2.650 2.625 2.650 2.625 2.650 186,302 489,138 2.6255 1.020 1.010 1.020 1.010 1.020 484,092 1.0104 0.95%
2005-03-15 0 2.625 2.600 2.650 2.600 2.675 407,000 1,071,175 2.6319 1.010 1.001 1.020 1.001 1.029 1,057,560 1.0129 -1.87%
2005-03-14 0 2.675 2.650 2.675 2.625 2.750 813,440 2,194,541 2.6979 1.029 1.020 1.029 1.010 1.058 2,113,665 1.0383 -0.93%
2005-03-11 0 2.700 2.675 2.725 2.525 2.750 1,350,000 3,601,075 2.6675 1.039 1.029 1.049 0.972 1.058 3,507,877 1.0266 5.88%
2005-03-10 0 2.550 2.525 2.550 2.475 2.550 491,000 1,226,600 2.4982 0.981 0.972 0.981 0.952 0.981 1,275,828 0.9614 2.00%
2005-03-09 0 2.500 2.475 2.500 2.450 2.500 125,000 309,425 2.4754 0.962 0.952 0.962 0.943 0.962 324,803 0.9527 1.01%
2005-03-08 0 2.475 2.450 2.475 2.475 2.475 88,000 217,800 2.4750 0.952 0.943 0.952 0.952 0.952 228,662 0.9525 1.02%
2005-03-07 0 2.450 2.425 2.450 2.450 2.450 80,000 196,000 2.4500 0.943 0.933 0.943 0.943 0.943 207,874 0.9429 1.03%
2005-03-04 0 2.425 2.425 2.450 2.425 2.450 146,000 355,450 2.4346 0.933 0.933 0.943 0.933 0.943 379,370 0.9369 -1.02%
2005-03-03 0 2.450 2.425 2.450 2.425 2.450 10,000 24,275 2.4275 0.943 0.933 0.943 0.933 0.943 25,984 0.9342 0.00%
2005-03-02 0 2.450 2.400 2.450 2.425 2.450 130,000 317,750 2.4442 0.943 0.924 0.943 0.933 0.943 337,796 0.9407 0.00%
2005-03-01 0 2.450 2.450 2.475 2.450 2.475 120,000 294,375 2.4531 0.943 0.943 0.952 0.943 0.952 311,811 0.9441 -1.01%
2005-02-28 0 2.475 2.475 2.525 2.475 2.500 235,000 585,625 2.4920 0.952 0.952 0.972 0.952 0.962 610,630 0.9590 -1.00%
2005-02-25 0 2.500 2.475 2.525 2.475 2.500 151,000 376,625 2.4942 0.962 0.952 0.972 0.952 0.962 392,363 0.9599 1.01%
2005-02-24 0 2.475 2.450 2.500 2.450 2.475 92,000 226,500 2.4620 0.952 0.943 0.962 0.943 0.952 239,055 0.9475 1.02%
2005-02-23 0 2.450 2.425 2.450 2.400 2.450 74,802 181,754 2.4298 0.943 0.933 0.943 0.924 0.943 194,368 0.9351 0.00%
2005-02-22 0 2.450 2.450 2.475 2.425 2.450 81,000 198,275 2.4478 0.943 0.943 0.952 0.933 0.943 210,473 0.9420 -1.01%
2005-02-21 0 2.475 2.450 2.475 2.450 2.475 197,000 484,400 2.4589 0.952 0.943 0.952 0.943 0.952 511,890 0.9463 2.06%
2005-02-18 0 2.425 2.400 2.425 2.400 2.450 120,000 290,750 2.4229 0.933 0.924 0.933 0.924 0.943 311,811 0.9325 1.04%
2005-02-17 0 2.400 2.400 2.425 2.400 2.400 35,000 84,000 2.4000 0.924 0.924 0.933 0.924 0.924 90,945 0.9236 -1.03%
2005-02-16 0 2.425 2.400 2.450 2.400 2.425 256,000 618,800 2.4172 0.933 0.924 0.943 0.924 0.933 665,197 0.9303 3.19%
2005-02-15 0 2.350 2.350 2.400 2.350 2.350 60,097 141,718 2.3582 0.904 0.904 0.924 0.904 0.904 156,158 0.9075 -1.05%
2005-02-14 0 2.375 2.350 2.375 2.350 2.375 122,000 286,900 2.3516 0.914 0.904 0.914 0.904 0.914 317,008 0.9050 1.06%
2005-02-08 0 2.350 2.325 2.375 2.350 2.350 80,000 188,000 2.3500 0.904 0.895 0.914 0.904 0.904 207,874 0.9044 0.00%
2005-02-07 0 2.350 2.350 2.425 2.350 2.375 138,000 326,000 2.3623 0.904 0.904 0.933 0.904 0.914 358,583 0.9091 0.00%
2005-02-04 0 2.350 2.350 2.375 2.300 2.350 116,747 273,618 2.3437 0.904 0.904 0.914 0.885 0.904 303,359 0.9020 2.17%
2005-02-03 0 2.300 2.300 2.325 2.300 2.300 62,000 142,850 2.3040 0.885 0.885 0.895 0.885 0.885 161,102 0.8867 -1.08%
2005-02-02 0 2.325 2.300 2.350 2.325 2.325 60,000 139,500 2.3250 0.895 0.885 0.904 0.895 0.895 155,906 0.8948 -1.06%
2005-02-01 0 2.350 2.350 2.375 2.350 2.350 176,000 413,600 2.3500 0.904 0.904 0.914 0.904 0.904 457,323 0.9044 0.00%
2005-01-31 0 2.350 2.350 2.375 2.350 2.350 54,000 126,900 2.3500 0.904 0.904 0.914 0.904 0.904 140,315 0.9044 0.00%
2005-01-28 0 2.350 2.350 2.400 2.350 2.350 4,658 10,881 2.3360 0.904 0.904 0.924 0.904 0.904 12,103 0.8990 -1.05%
2005-01-27 0 2.375 2.350 2.375 2.350 2.375 169,000 398,875 2.3602 0.914 0.904 0.914 0.904 0.914 439,134 0.9083 2.15%
2005-01-26 0 2.325 2.325 2.375 2.300 2.425 142,512 337,026 2.3649 0.895 0.895 0.914 0.885 0.933 370,307 0.9101 -1.06%
2005-01-25 0 2.350 2.300 2.350 2.300 2.350 101,000 232,350 2.3005 0.904 0.885 0.904 0.885 0.904 262,441 0.8853 3.30%
2005-01-24 0 2.275 2.275 2.300 2.275 2.275 180,000 409,500 2.2750 0.876 0.876 0.885 0.876 0.876 467,717 0.8755 -1.09%
2005-01-21 0 2.300 2.300 2.325 2.300 2.300 105,000 241,500 2.3000 0.885 0.885 0.895 0.885 0.885 272,835 0.8852 0.00%
2005-01-20 0 2.300 2.300 2.350 2.300 2.300 50,000 115,000 2.3000 0.885 0.885 0.904 0.885 0.885 129,921 0.8852 -1.08%
2005-01-19 0 2.325 2.300 2.325 2.300 2.325 251,386 578,899 2.3028 0.895 0.885 0.895 0.885 0.895 653,208 0.8862 1.09%
2005-01-18 0 2.300 2.275 2.300 2.300 2.300 40,000 92,000 2.3000 0.885 0.876 0.885 0.885 0.885 103,937 0.8852 0.00%
2005-01-17 0 2.300 2.300 2.325 2.300 2.300 50,000 115,000 2.3000 0.885 0.885 0.895 0.885 0.885 129,921 0.8852 0.00%
2005-01-14 0 2.300 2.275 2.300 - - 0 0 - 0.885 0.876 0.885 - - 0 - 0.00%
2005-01-13 0 2.300 2.275 2.350 2.300 2.300 96,000 220,800 2.3000 0.885 0.876 0.904 0.885 0.885 249,449 0.8852 1.10%
2005-01-12 0 2.275 2.275 2.325 2.275 2.300 151,026 343,657 2.2755 0.876 0.876 0.895 0.876 0.885 392,430 0.8757 0.00%
2005-01-11 0 2.275 2.275 2.350 2.275 2.375 51,000 119,025 2.3338 0.876 0.876 0.904 0.876 0.914 132,520 0.8982 0.00%
2005-01-10 0 2.275 2.275 2.350 2.275 2.350 20,000 46,250 2.3125 0.876 0.876 0.904 0.876 0.904 51,969 0.8900 0.00%
2005-01-07 0 2.275 2.275 2.350 2.225 2.350 145,537 337,345 2.3179 0.876 0.876 0.904 0.856 0.904 378,167 0.8921 -3.19%
2005-01-06 0 2.350 2.350 2.400 2.350 2.350 48,000 112,800 2.3500 0.904 0.904 0.924 0.904 0.904 124,725 0.9044 1.08%
2005-01-05 0 2.325 2.325 2.350 2.300 2.400 102,800 242,795 2.3618 0.895 0.895 0.904 0.885 0.924 267,118 0.9089 -4.12%
2005-01-04 0 2.425 2.400 2.425 2.400 2.475 184,655 449,018 2.4317 0.933 0.924 0.933 0.924 0.952 479,813 0.9358 -2.02%
2005-01-03 0 2.475 2.450 2.475 2.450 2.475 142,000 348,700 2.4556 0.952 0.943 0.952 0.943 0.952 368,977 0.9450 1.02%
2004-12-31 0 2.450 2.425 2.450 2.450 2.450 45,117 110,525 2.4497 0.943 0.933 0.943 0.943 0.943 117,233 0.9428 0.00%
2004-12-30 0 2.450 2.450 2.475 2.400 2.475 221,000 539,300 2.4403 0.943 0.943 0.952 0.924 0.952 574,252 0.9391 1.03%
2004-12-29 0 2.425 2.425 2.450 2.400 2.425 279,067 673,054 2.4118 0.933 0.933 0.943 0.924 0.933 725,135 0.9282 1.04%
2004-12-28 0 2.400 2.400 2.425 2.375 2.400 170,000 407,000 2.3941 0.924 0.924 0.933 0.914 0.924 441,733 0.9214 2.13%
2004-12-24 0 2.350 2.325 2.350 2.350 2.350 70,000 164,500 2.3500 0.904 0.895 0.904 0.904 0.904 181,890 0.9044 0.00%
2004-12-23 0 2.350 2.325 2.350 2.325 2.425 161,000 379,600 2.3578 0.904 0.895 0.904 0.895 0.933 418,347 0.9074 1.08%
2004-12-22 0 2.325 2.325 2.350 2.325 2.350 79,000 185,150 2.3437 0.895 0.895 0.904 0.895 0.904 205,276 0.9020 1.09%
2004-12-21 0 2.300 2.300 2.350 2.250 2.350 129,302 298,922 2.3118 0.885 0.885 0.904 0.866 0.904 335,982 0.8897 -2.13%
2004-12-20 0 2.350 2.275 2.350 2.300 2.350 34,000 78,700 2.3147 0.904 0.876 0.904 0.885 0.904 88,347 0.8908 1.08%
2004-12-17 0 2.325 2.325 2.350 2.325 2.325 26,000 60,450 2.3250 0.895 0.895 0.904 0.895 0.895 67,559 0.8948 1.09%
2004-12-16 0 2.300 2.300 2.350 2.275 2.350 142,000 326,700 2.3007 0.885 0.885 0.904 0.876 0.904 368,977 0.8854 -1.08%
2004-12-15 0 2.325 2.300 2.325 2.325 2.350 74,000 173,400 2.3432 0.895 0.885 0.895 0.895 0.904 192,284 0.9018 0.00%
2004-12-14 0 2.325 2.300 2.375 2.300 2.350 150,000 351,000 2.3400 0.895 0.885 0.914 0.885 0.904 389,764 0.9005 2.20%
2004-12-13 0 2.275 2.275 2.300 2.250 2.275 110,000 249,750 2.2705 0.876 0.876 0.885 0.866 0.876 285,827 0.8738 -1.09%
2004-12-10 0 2.300 2.275 2.375 2.275 2.350 376,816 869,266 2.3069 0.885 0.876 0.914 0.876 0.904 979,129 0.8878 -1.08%
2004-12-09 0 2.325 2.325 2.350 2.300 2.350 32,000 74,750 2.3359 0.895 0.895 0.904 0.885 0.904 83,150 0.8990 -1.06%
2004-12-08 0 2.350 2.350 2.400 2.350 2.400 80,000 189,250 2.3656 0.904 0.904 0.924 0.904 0.924 207,874 0.9104 -2.08%
2004-12-07 0 2.400 2.375 2.425 2.350 2.400 75,747 181,206 2.3923 0.924 0.914 0.933 0.904 0.924 196,823 0.9207 1.05%
2004-12-06 0 2.375 2.350 2.475 2.325 2.375 47,000 109,125 2.3218 0.914 0.904 0.952 0.895 0.914 122,126 0.8935 2.15%
2004-12-03 0 2.325 2.325 2.350 2.325 2.375 61,075 144,046 2.3585 0.895 0.895 0.904 0.895 0.914 158,699 0.9077 -4.12%
2004-12-02 0 2.425 2.400 2.450 2.400 2.425 55,982 135,559 2.4215 0.933 0.924 0.943 0.924 0.933 145,465 0.9319 1.04%
2004-12-01 0 2.400 2.400 2.425 2.275 2.400 317,000 746,800 2.3558 0.924 0.924 0.933 0.876 0.924 823,701 0.9066 -2.04%
2004-11-30 0 2.450 2.425 2.475 2.450 2.450 157,000 384,650 2.4500 0.943 0.933 0.952 0.943 0.943 407,953 0.9429 -2.00%
2004-11-29 0 2.500 2.450 2.500 2.475 2.500 274,000 682,925 2.4924 0.962 0.943 0.962 0.952 0.962 711,969 0.9592 2.04%
2004-11-26 0 2.450 2.450 2.525 2.450 2.525 467,000 1,165,425 2.4956 0.943 0.943 0.972 0.943 0.972 1,213,466 0.9604 -1.01%
2004-11-25 0 2.475 2.475 2.500 2.475 2.625 424,894 1,081,593 2.5456 0.952 0.952 0.962 0.952 1.010 1,104,056 0.9797 -1.00%
2004-11-24 0 2.500 2.500 2.550 2.500 2.575 519,000 1,316,100 2.5358 0.962 0.962 0.981 0.962 0.991 1,348,584 0.9759 0.00%
2004-11-23 0 2.500 2.500 2.525 2.450 2.625 997,500 2,563,138 2.5696 0.962 0.962 0.972 0.943 1.010 2,591,931 0.9889 1.01%
2004-11-22 0 2.475 2.475 2.500 2.375 2.500 598,908 1,472,918 2.4593 0.952 0.952 0.962 0.914 0.962 1,556,219 0.9465 4.21%
2004-11-19 0 2.375 2.375 2.400 2.350 2.425 878,000 2,094,350 2.3854 0.914 0.914 0.924 0.904 0.933 2,281,419 0.9180 3.26%
2004-11-18 0 2.300 2.275 2.325 2.300 2.325 343,000 794,150 2.3153 0.885 0.876 0.895 0.885 0.895 891,261 0.8910 0.00%
2004-11-17 0 2.300 2.250 2.300 2.300 2.300 105,000 241,500 2.3000 0.885 0.866 0.885 0.885 0.885 272,835 0.8852 0.00%
2004-11-16 0 2.300 2.275 2.300 2.275 2.300 144,000 329,000 2.2847 0.885 0.876 0.885 0.876 0.885 374,174 0.8793 -1.08%
2004-11-15 0 2.325 2.300 2.350 2.325 2.325 100,000 232,500 2.3250 0.895 0.885 0.904 0.895 0.895 259,843 0.8948 0.00%
2004-11-12 0 2.325 2.275 2.350 2.275 2.325 386,297 889,403 2.3024 0.895 0.876 0.904 0.876 0.895 1,003,765 0.8861 3.33%
2004-11-11 0 2.250 2.250 2.300 2.250 2.275 174,117 394,979 2.2685 0.866 0.866 0.885 0.866 0.876 452,430 0.8730 -2.17%
2004-11-10 0 2.300 2.300 2.325 2.300 2.325 222,800 515,210 2.3124 0.885 0.885 0.895 0.885 0.895 578,930 0.8899 -1.08%
2004-11-09 0 2.325 2.325 2.350 2.300 2.350 255,000 593,975 2.3293 0.895 0.895 0.904 0.885 0.904 662,599 0.8964 -1.06%
2004-11-08 0 2.350 2.325 2.350 2.300 2.400 455,000 1,053,100 2.3145 0.904 0.895 0.904 0.885 0.924 1,182,284 0.8907 2.17%
2004-11-05 0 2.300 2.300 2.325 2.250 2.350 512,000 1,177,375 2.2996 0.885 0.885 0.895 0.866 0.904 1,330,395 0.8850 1.10%
2004-11-04 0 2.275 2.275 2.300 2.200 2.325 536,000 1,217,825 2.2721 0.876 0.876 0.885 0.847 0.895 1,392,757 0.8744 4.60%
2004-11-03 0 2.175 2.150 2.200 2.150 2.175 137,231 297,924 2.1710 0.837 0.827 0.847 0.827 0.837 356,585 0.8355 1.16%
2004-11-02 0 2.150 2.125 2.175 2.150 2.150 105,025 225,801 2.1500 0.827 0.818 0.837 0.827 0.827 272,900 0.8274 0.00%
2004-11-01 0 2.150 2.150 2.175 2.125 2.150 35,000 74,625 2.1321 0.827 0.827 0.837 0.818 0.827 90,945 0.8206 0.00%
2004-10-29 0 2.150 2.150 2.175 2.125 2.150 104,815 224,975 2.1464 0.827 0.827 0.837 0.818 0.827 272,354 0.8260 -1.15%
2004-10-28 0 2.175 2.150 2.175 2.100 2.175 107,000 231,050 2.1593 0.837 0.827 0.837 0.808 0.837 278,032 0.8310 3.57%
2004-10-27 0 2.100 2.100 2.150 2.100 2.100 5,500 11,500 2.0909 0.808 0.808 0.827 0.808 0.808 14,291 0.8047 0.00%
2004-10-26 0 2.100 2.075 2.125 2.100 2.100 53,326 111,949 2.0993 0.808 0.799 0.818 0.808 0.808 138,564 0.8079 1.20%
2004-10-25 0 2.075 2.075 2.125 2.075 2.075 32,000 66,400 2.0750 0.799 0.799 0.818 0.799 0.799 83,150 0.7986 -2.35%
2004-10-21 0 2.125 2.125 2.150 2.125 2.175 44,000 94,200 2.1409 0.818 0.818 0.827 0.818 0.837 114,331 0.8239 -2.30%
2004-10-20 0 2.175 2.125 2.175 2.175 2.175 30,000 65,250 2.1750 0.837 0.818 0.837 0.837 0.837 77,953 0.8370 1.16%
2004-10-19 0 2.150 2.150 2.200 2.150 2.175 82,762 178,731 2.1596 0.827 0.827 0.847 0.827 0.837 215,051 0.8311 0.00%
2004-10-18 0 2.150 2.150 2.200 2.150 2.150 26,000 55,900 2.1500 0.827 0.827 0.847 0.827 0.827 67,559 0.8274 -2.27%
2004-10-15 0 2.200 2.150 2.200 2.150 2.200 159,577 348,883 2.1863 0.847 0.827 0.847 0.827 0.847 414,649 0.8414 1.15%
2004-10-14 0 2.175 2.175 2.200 2.125 2.175 73,000 158,425 2.1702 0.837 0.837 0.847 0.818 0.837 189,685 0.8352 1.16%
2004-10-13 0 2.150 2.150 2.175 2.150 2.200 160,000 348,375 2.1773 0.827 0.827 0.837 0.827 0.847 415,748 0.8379 1.18%
2004-10-12 0 2.125 2.125 2.150 2.100 2.150 99,000 210,725 2.1285 0.818 0.818 0.827 0.808 0.827 257,244 0.8192 0.00%
2004-10-11 0 2.125 2.100 2.150 2.100 2.125 55,500 116,750 2.1036 0.818 0.808 0.827 0.808 0.818 144,213 0.8096 0.00%
2004-10-08 0 2.125 2.125 2.150 2.125 2.175 107,014 229,854 2.1479 0.818 0.818 0.827 0.818 0.837 278,068 0.8266 -2.30%
2004-10-07 0 2.175 2.175 2.200 2.175 2.175 21,815 47,387 2.1722 0.837 0.837 0.847 0.837 0.837 56,685 0.8360 -1.14%
2004-10-06 0 2.200 2.175 2.225 2.200 2.200 130,000 286,000 2.2000 0.847 0.837 0.856 0.847 0.847 337,796 0.8467 0.00%
2004-10-05 0 2.200 2.175 2.250 2.175 2.200 62,117 136,593 2.1990 0.847 0.837 0.866 0.837 0.847 161,407 0.8463 0.00%
2004-10-04 0 2.200 2.200 2.225 2.200 2.250 196,000 438,450 2.2370 0.847 0.847 0.856 0.847 0.866 509,292 0.8609 1.15%
2004-09-30 0 2.175 2.150 2.175 2.150 2.200 290,000 627,500 2.1638 0.837 0.827 0.837 0.827 0.847 753,544 0.8327 3.57%
2004-09-28 0 2.100 2.100 2.150 2.100 2.100 22,164 46,525 2.0991 0.808 0.808 0.827 0.808 0.808 57,592 0.8078 1.20%
2004-09-27 0 2.125 2.125 2.200 2.125 2.150 44,000 94,000 2.1364 0.799 0.799 0.827 0.799 0.808 117,086 0.8028 -3.41%
2004-09-24 0 2.200 2.200 2.250 2.200 2.225 89,000 196,550 2.2084 0.827 0.827 0.846 0.827 0.836 236,833 0.8299 -1.12%
2004-09-23 0 2.225 2.225 2.250 2.200 2.225 223,000 491,850 2.2056 0.836 0.836 0.846 0.827 0.836 593,412 0.8289 1.14%
2004-09-22 0 2.200 2.175 2.225 2.200 2.225 28,500 63,100 2.2140 0.827 0.817 0.836 0.827 0.836 75,840 0.8320 -1.12%
2004-09-21 0 2.225 2.200 2.225 2.200 2.225 57,000 126,775 2.2241 0.836 0.827 0.836 0.827 0.836 151,679 0.8358 0.00%
2004-09-20 0 2.225 2.225 2.250 2.200 2.225 73,000 161,025 2.2058 0.836 0.836 0.846 0.827 0.836 194,256 0.8289 0.00%
2004-09-17 0 2.225 2.200 2.250 2.225 2.225 39,000 86,775 2.2250 0.836 0.827 0.846 0.836 0.836 103,781 0.8361 1.14%
2004-09-16 0 2.200 2.200 2.250 2.200 2.250 15,000 33,050 2.2033 0.827 0.827 0.846 0.827 0.846 39,916 0.8280 0.00%
2004-09-15 0 2.200 2.200 2.250 2.200 2.250 30,000 66,950 2.2317 0.827 0.827 0.846 0.827 0.846 79,831 0.8386 -2.22%
2004-09-14 0 2.250 2.200 2.275 2.200 2.250 111,000 248,100 2.2351 0.846 0.827 0.855 0.827 0.846 295,375 0.8399 -1.10%
2004-09-13 0 2.275 2.250 2.275 2.225 2.300 500,900 1,140,113 2.2761 0.855 0.846 0.855 0.836 0.864 1,332,915 0.8554 4.60%
2004-09-10 0 2.175 2.175 2.200 2.150 2.175 103,815 224,621 2.1637 0.817 0.817 0.827 0.808 0.817 276,256 0.8131 0.00%
2004-09-09 0 2.175 2.175 2.200 2.175 2.200 243,000 531,025 2.1853 0.817 0.817 0.827 0.817 0.827 646,633 0.8212 -3.33%
2004-09-08 0 2.250 2.225 2.275 2.250 2.300 558,000 1,273,750 2.2827 0.846 0.836 0.855 0.846 0.864 1,484,860 0.8578 -1.10%
2004-09-07 0 2.275 2.250 2.300 2.150 2.275 769,000 1,689,375 2.1968 0.855 0.846 0.864 0.808 0.855 2,046,340 0.8256 5.81%
2004-09-06 0 2.150 2.125 2.150 2.100 2.150 259,275 551,607 2.1275 0.808 0.799 0.808 0.789 0.808 689,941 0.7995 2.38%
2004-09-03 0 2.100 2.075 2.100 2.075 2.175 148,000 312,600 2.1122 0.789 0.780 0.789 0.780 0.817 393,834 0.7937 -2.33%
2004-09-02 0 2.150 2.150 2.175 2.025 2.150 375,717 800,112 2.1296 0.808 0.808 0.817 0.761 0.808 999,798 0.8003 4.88%
2004-09-01 0 2.050 2.025 2.075 1.960 2.050 186,165 375,373 2.0163 0.770 0.761 0.780 0.737 0.770 495,393 0.7577 4.59%
2004-08-31 0 1.960 1.930 1.980 1.900 1.960 32,970 64,404 1.9534 0.737 0.725 0.744 0.714 0.737 87,734 0.7341 0.51%
2004-08-30 0 1.950 1.930 1.970 1.900 1.950 70,000 135,500 1.9357 0.733 0.725 0.740 0.714 0.733 186,273 0.7274 2.63%
2004-08-27 0 1.900 1.900 1.960 1.900 1.950 32,000 61,980 1.9369 0.714 0.714 0.737 0.714 0.733 85,153 0.7279 -1.04%
2004-08-26 0 1.920 1.920 1.950 1.900 1.900 7,317 13,893 1.8987 0.722 0.722 0.733 0.714 0.714 19,471 0.7135 -1.03%
2004-08-25 0 1.940 1.920 1.940 1.920 1.940 104,576 202,337 1.9348 0.729 0.722 0.729 0.722 0.729 278,281 0.7271 2.11%
2004-08-24 0 1.900 1.890 1.930 1.850 1.900 53,926 101,316 1.8788 0.714 0.710 0.725 0.695 0.714 143,499 0.7060 2.15%
2004-08-23 0 1.860 1.840 1.890 - - 0 0 - 0.699 0.691 0.710 - - 0 - 0.00%
2004-08-20 0 1.860 1.860 1.890 1.860 1.860 11,000 20,460 1.8600 0.699 0.699 0.710 0.699 0.699 29,271 0.6990 -1.59%
2004-08-19 0 1.890 1.880 1.910 1.860 1.900 102,117 193,433 1.8942 0.710 0.706 0.718 0.699 0.714 271,737 0.7118 1.61%
2004-08-18 0 1.860 1.860 1.900 - - 0 0 - 0.699 0.699 0.714 - - 0 - 0.00%
2004-08-17 0 1.860 1.860 1.900 - - 0 0 - 0.699 0.699 0.714 - - 0 - 0.00%
2004-08-16 0 1.860 1.860 1.920 1.840 1.840 30,000 55,200 1.8400 0.699 0.699 0.722 0.691 0.691 79,831 0.6915 -3.12%
2004-08-13 0 1.920 1.860 1.930 - - 0 0 - 0.722 0.699 0.725 - - 0 - 0.00%
2004-08-12 0 1.920 1.870 1.930 - - 0 0 - 0.722 0.703 0.725 - - 0 - 0.00%
2004-08-11 0 1.920 1.900 1.920 1.900 1.940 65,000 125,780 1.9351 0.722 0.714 0.722 0.714 0.729 172,968 0.7272 -0.52%
2004-08-10 0 1.930 1.890 1.940 - - 0 0 - 0.725 0.710 0.729 - - 0 - 0.00%
2004-08-09 0 1.930 1.870 1.930 - - 605 1,107 1.8298 0.725 0.703 0.725 - - 1,610 0.6876 0.00%
2004-08-06 0 1.930 1.920 1.930 1.860 1.930 79,235 151,968 1.9179 0.725 0.722 0.725 0.699 0.725 210,848 0.7207 1.58%
2004-08-05 0 1.900 1.880 1.920 1.900 1.900 40,000 76,000 1.9000 0.714 0.706 0.722 0.714 0.714 106,442 0.7140 2.15%
2004-08-04 0 1.860 1.860 1.900 1.860 1.860 45,750 85,065 1.8593 0.699 0.699 0.714 0.699 0.699 121,743 0.6987 0.00%
2004-08-03 0 1.860 1.860 1.920 - - 0 0 - 0.699 0.699 0.722 - - 0 - 0.00%
2004-08-02 0 1.860 1.840 1.910 - - 0 0 - 0.699 0.691 0.718 - - 0 - 0.00%
2004-07-30 0 1.860 1.850 1.910 - - 0 0 - 0.699 0.695 0.718 - - 0 - 0.00%
2004-07-29 0 1.860 1.860 1.890 1.860 1.860 20,000 37,200 1.8600 0.699 0.699 0.710 0.699 0.699 53,221 0.6990 0.00%
2004-07-28 0 1.860 1.860 1.880 1.860 1.870 30,000 55,990 1.8663 0.699 0.699 0.706 0.699 0.703 79,831 0.7014 0.00%
2004-07-27 0 1.860 1.860 1.900 1.860 1.870 30,000 55,880 1.8627 0.699 0.699 0.714 0.699 0.703 79,831 0.7000 0.00%
2004-07-26 0 1.860 1.860 1.900 - - 0 0 - 0.699 0.699 0.714 - - 0 - 0.00%
2004-07-23 0 1.860 1.860 1.920 - - 0 0 - 0.699 0.699 0.722 - - 0 - 0.54%
2004-07-22 0 1.850 1.850 1.880 1.850 1.860 60,285 111,616 1.8515 0.695 0.695 0.706 0.695 0.699 160,421 0.6958 -2.12%
2004-07-21 0 1.890 1.890 1.900 1.880 1.890 73,300 138,086 1.8838 0.710 0.710 0.714 0.706 0.710 195,054 0.7079 0.53%
2004-07-20 0 1.880 1.830 1.880 1.820 1.880 70,000 129,400 1.8486 0.706 0.688 0.706 0.684 0.706 186,273 0.6947 3.30%
2004-07-19 0 1.820 1.820 1.900 1.820 1.820 58,000 105,560 1.8200 0.684 0.684 0.714 0.684 0.684 154,340 0.6839 -2.15%
2004-07-16 0 1.860 1.860 1.950 1.860 1.870 23,000 42,980 1.8687 0.699 0.699 0.733 0.699 0.703 61,204 0.7022 -1.59%
2004-07-15 0 1.890 1.860 1.960 - - 0 0 - 0.710 0.699 0.737 - - 0 - 0.00%
2004-07-14 0 1.890 1.890 1.950 1.890 1.920 90,000 171,500 1.9056 0.710 0.710 0.733 0.710 0.722 239,494 0.7161 -3.57%
2004-07-13 1 - - - - - 0 0 - 0.737 - - - - 0 - 0.00%
2004-07-12 0 1.960 1.950 1.990 1.960 1.990 65,000 127,490 1.9614 0.737 0.733 0.748 0.737 0.748 172,968 0.7371 0.51%
2004-07-09 0 1.950 1.940 2.000 - - 0 0 - 0.733 0.729 0.752 - - 0 - 0.00%
2004-07-08 0 1.950 1.950 1.990 1.950 2.025 180,000 358,090 1.9894 0.733 0.733 0.748 0.733 0.761 478,987 0.7476 -1.02%
2004-07-07 0 1.970 1.950 1.990 1.950 1.970 59,040 115,966 1.9642 0.740 0.733 0.748 0.733 0.740 157,108 0.7381 1.03%
2004-07-06 0 1.950 1.940 1.970 1.930 1.950 137,000 266,070 1.9421 0.733 0.729 0.740 0.725 0.733 364,562 0.7298 1.04%
2004-07-05 0 1.930 1.930 1.950 - - 0 0 - 0.725 0.725 0.733 - - 0 - 0.52%
2004-07-02 0 1.920 1.920 1.970 1.900 1.920 53,000 100,800 1.9019 0.722 0.722 0.740 0.714 0.722 141,035 0.7147 -1.54%
2004-06-30 0 1.950 1.920 1.980 1.950 1.950 50,435 98,327 1.9496 0.733 0.722 0.744 0.733 0.733 134,210 0.7326 1.56%
2004-06-29 0 1.920 1.900 1.970 - - 0 0 - 0.722 0.714 0.740 - - 0 - 0.00%
2004-06-28 0 1.920 1.900 1.950 1.880 1.920 50,000 95,260 1.9052 0.722 0.714 0.733 0.706 0.722 133,052 0.7160 0.00%
2004-06-25 0 1.920 1.920 1.960 - - 0 0 - 0.722 0.722 0.737 - - 0 - 0.52%
2004-06-24 0 1.910 1.910 1.990 1.900 1.910 20,000 38,100 1.9050 0.718 0.718 0.748 0.714 0.718 53,221 0.7159 1.60%
2004-06-23 0 1.880 1.880 1.980 1.870 1.890 43,000 81,010 1.8840 0.706 0.706 0.744 0.703 0.710 114,425 0.7080 -1.05%
2004-06-21 0 1.900 1.870 - 1.900 1.900 20,000 38,000 1.9000 0.714 0.703 - 0.714 0.714 53,221 0.7140 0.53%
2004-06-18 0 1.890 1.890 1.950 1.890 1.910 34,000 64,700 1.9029 0.710 0.710 0.733 0.710 0.718 90,475 0.7151 -2.07%
2004-06-17 0 1.930 1.920 1.990 1.930 1.930 62,000 119,660 1.9300 0.725 0.722 0.748 0.725 0.725 164,984 0.7253 -0.52%
2004-06-16 0 1.940 1.940 1.950 1.930 1.950 40,000 77,600 1.9400 0.729 0.729 0.733 0.725 0.733 106,442 0.7290 -0.51%
2004-06-15 0 1.950 1.940 1.950 1.940 1.950 50,000 97,300 1.9460 0.733 0.729 0.733 0.729 0.733 133,052 0.7313 0.00%
2004-06-14 0 1.950 1.950 2.000 1.950 2.000 139,000 274,390 1.9740 0.733 0.733 0.752 0.733 0.752 369,885 0.7418 -1.02%
2004-06-11 0 1.970 1.960 1.980 1.970 1.980 62,000 122,260 1.9719 0.740 0.737 0.744 0.740 0.744 164,984 0.7410 -0.51%
2004-06-10 0 1.980 1.980 1.990 1.980 1.990 60,000 118,900 1.9817 0.744 0.744 0.748 0.744 0.748 159,662 0.7447 -0.50%
2004-06-09 0 1.990 1.990 2.000 - - 0 0 - 0.748 0.748 0.752 - - 0 - 0.51%
2004-06-08 0 1.980 1.980 2.025 1.980 2.025 73,732 147,892 2.0058 0.744 0.744 0.761 0.744 0.761 196,204 0.7538 -1.00%
2004-06-07 0 2.000 1.990 2.025 1.990 2.000 494,000 986,000 1.9960 0.752 0.748 0.761 0.748 0.752 1,314,554 0.7501 1.01%
2004-06-04 0 1.980 1.960 2.000 1.980 1.980 360,000 712,800 1.9800 0.744 0.737 0.752 0.744 0.744 957,974 0.7441 1.54%
2004-06-03 0 1.950 1.940 1.990 1.950 2.000 379,000 753,940 1.9893 0.733 0.729 0.748 0.733 0.752 1,008,534 0.7476 -2.01%
2004-06-02 0 1.990 1.970 2.025 1.980 1.990 361,000 718,080 1.9891 0.748 0.740 0.761 0.744 0.748 960,635 0.7475 1.53%
2004-06-01 0 1.960 1.960 1.980 1.960 2.000 120,000 237,420 1.9785 0.737 0.737 0.744 0.737 0.752 319,325 0.7435 -2.00%
2004-05-31 0 2.000 1.960 2.050 2.000 2.000 20,000 40,000 2.0000 0.752 0.737 0.770 0.752 0.752 53,221 0.7516 -1.23%
2004-05-28 0 2.025 2.000 2.025 2.000 2.025 59,000 118,075 2.0013 0.761 0.752 0.761 0.752 0.761 157,001 0.7521 0.00%
2004-05-27 0 2.025 1.960 2.025 1.910 2.025 100,000 194,260 1.9426 0.761 0.737 0.761 0.718 0.761 266,104 0.7300 3.32%
2004-05-25 0 1.960 1.910 1.980 - - 0 0 - 0.737 0.718 0.744 - - 0 - 0.00%
2004-05-24 0 1.960 1.950 1.960 1.940 1.960 185,000 361,300 1.9530 0.737 0.733 0.737 0.729 0.737 492,292 0.7339 0.51%
2004-05-21 0 1.950 1.950 1.980 1.930 1.970 170,000 330,100 1.9418 0.733 0.733 0.744 0.725 0.740 452,377 0.7297 3.17%
2004-05-20 0 1.890 1.870 1.980 1.890 1.890 20,000 37,800 1.8900 0.710 0.703 0.744 0.710 0.710 53,221 0.7102 -3.57%
2004-05-19 0 1.960 1.890 1.960 1.960 1.960 8,000 15,680 1.9600 0.737 0.710 0.737 0.737 0.737 21,288 0.7366 3.16%
2004-05-18 0 1.900 1.840 1.980 1.880 1.900 135,000 255,800 1.8948 0.714 0.691 0.744 0.706 0.714 359,240 0.7121 -5.00%
2004-05-17 0 2.000 - 2.000 - - 0 0 - 0.752 - 0.752 - - 0 - 0.00%
2004-05-14 0 2.000 1.900 2.000 2.000 2.000 8,000 16,000 2.0000 0.752 0.714 0.752 0.752 0.752 21,288 0.7516 -1.23%
2004-05-13 0 2.025 1.900 2.050 1.900 2.025 13,000 25,050 1.9269 0.761 0.714 0.770 0.714 0.761 34,594 0.7241 2.53%
2004-05-12 0 1.975 1.910 2.050 - - 0 0 - 0.742 0.718 0.770 - - 0 - -0.00%
2004-05-11 0 2.025 1.960 2.050 2.025 2.025 10,000 20,250 2.0250 0.742 0.718 0.751 0.742 0.742 27,284 0.7422 2.27%
2004-05-10 0 1.980 1.980 1.990 1.980 2.000 40,000 79,600 1.9900 0.726 0.726 0.729 0.726 0.733 109,136 0.7294 -4.58%
2004-05-07 0 2.075 2.000 2.075 - - 12,000 24,000 2.0000 0.761 0.733 0.761 - - 32,741 0.7330 0.00%
2004-05-06 0 2.075 2.000 2.075 2.000 2.075 39,000 79,200 2.0308 0.761 0.733 0.761 0.733 0.761 106,408 0.7443 3.75%
2004-05-05 0 2.000 2.000 2.075 2.000 2.000 15,000 30,000 2.0000 0.733 0.733 0.761 0.733 0.733 40,926 0.7330 -3.61%
2004-05-04 0 2.075 2.050 2.075 2.000 2.075 89,000 181,150 2.0354 0.761 0.751 0.761 0.733 0.761 242,828 0.7460 3.75%
2004-05-03 0 2.000 1.960 2.000 2.000 2.050 72,000 144,350 2.0049 0.733 0.718 0.733 0.733 0.751 196,445 0.7348 2.04%
2004-04-30 0 1.960 1.960 2.000 1.960 2.025 235,000 470,550 2.0023 0.718 0.718 0.733 0.718 0.742 641,176 0.7339 -4.39%
2004-04-29 0 2.050 2.025 2.075 2.050 2.100 175,000 363,500 2.0771 0.751 0.742 0.761 0.751 0.770 477,471 0.7613 -4.65%
2004-04-28 0 2.150 2.150 2.175 2.150 2.175 50,000 107,750 2.1550 0.788 0.788 0.797 0.788 0.797 136,420 0.7898 -1.15%
2004-04-27 0 2.175 2.175 2.200 2.175 2.175 1,000 2,175 2.1750 0.797 0.797 0.806 0.797 0.797 2,728 0.7972 1.16%
2004-04-26 0 2.150 2.150 2.200 2.150 2.175 45,000 97,000 2.1556 0.788 0.788 0.806 0.788 0.797 122,778 0.7900 -2.27%
2004-04-23 0 2.200 2.200 2.250 - - 0 0 - 0.806 0.806 0.825 - - 0 - 2.33%
2004-04-22 0 2.150 2.150 2.225 2.150 2.150 70,000 150,500 2.1500 0.788 0.788 0.815 0.788 0.788 190,989 0.7880 -1.15%
2004-04-21 0 2.175 2.175 2.225 2.175 2.200 92,000 200,600 2.1804 0.797 0.797 0.815 0.797 0.806 251,014 0.7992 -3.33%
2004-04-20 0 2.250 2.225 2.300 2.225 2.300 56,200 126,575 2.2522 0.825 0.815 0.843 0.815 0.843 153,337 0.8255 0.00%
2004-04-19 0 2.250 2.250 2.300 2.250 2.250 14,000 31,500 2.2500 0.825 0.825 0.843 0.825 0.825 38,198 0.8247 0.00%
2004-04-16 0 2.250 2.250 2.300 2.150 2.300 90,000 202,500 2.2500 0.825 0.825 0.843 0.788 0.843 245,557 0.8247 2.27%
2004-04-15 0 2.200 2.200 2.275 2.200 2.275 70,815 159,002 2.2453 0.806 0.806 0.834 0.806 0.834 193,212 0.8229 -6.38%
2004-04-14 0 2.350 2.300 2.350 2.375 2.375 20,000 47,500 2.3750 0.861 0.843 0.861 0.870 0.870 54,568 0.8705 -1.05%
2004-04-13 0 2.375 2.325 2.400 2.350 2.400 84,000 198,850 2.3673 0.870 0.852 0.880 0.861 0.880 229,186 0.8676 1.06%
2004-04-08 0 2.350 2.350 2.400 2.350 2.375 75,000 177,500 2.3667 0.861 0.861 0.880 0.861 0.870 204,631 0.8674 -2.08%
2004-04-07 0 2.400 2.375 2.400 2.400 2.400 31,015 74,325 2.3964 0.880 0.870 0.880 0.880 0.880 84,622 0.8783 1.05%
2004-04-06 0 2.375 2.375 2.425 2.375 2.400 193,000 460,725 2.3872 0.870 0.870 0.889 0.870 0.880 526,583 0.8749 0.00%
2004-04-02 0 2.375 2.325 2.375 2.325 2.375 102,000 239,250 2.3456 0.870 0.852 0.870 0.852 0.870 278,298 0.8597 3.26%
2004-04-01 0 2.300 2.300 2.325 2.300 2.300 282,000 648,600 2.3000 0.843 0.843 0.852 0.843 0.843 769,411 0.8430 -3.16%
2004-03-31 0 2.375 2.325 2.400 2.350 2.375 330,000 783,250 2.3735 0.870 0.852 0.880 0.861 0.870 900,375 0.8699 1.06%
2004-03-30 0 2.350 2.350 2.400 2.350 2.425 395,000 952,625 2.4117 0.861 0.861 0.880 0.861 0.889 1,077,721 0.8839 -2.08%
2004-03-29 0 2.400 2.350 2.400 2.350 2.400 497,000 1,180,325 2.3749 0.880 0.861 0.880 0.861 0.880 1,356,019 0.8704 2.13%
2004-03-26 0 2.350 2.325 2.375 2.300 2.350 45,000 104,250 2.3167 0.861 0.852 0.870 0.843 0.861 122,778 0.8491 0.00%
2004-03-25 0 2.350 2.300 2.375 2.300 2.350 75,000 175,175 2.3357 0.861 0.843 0.870 0.843 0.861 204,631 0.8561 0.00%
2004-03-24 0 2.350 2.350 2.375 2.300 2.350 95,000 221,250 2.3289 0.861 0.861 0.870 0.843 0.861 259,199 0.8536 1.08%
2004-03-23 0 2.325 2.300 2.350 2.200 2.325 57,000 131,150 2.3009 0.852 0.843 0.861 0.806 0.852 155,519 0.8433 4.49%
2004-03-22 0 2.225 2.225 2.300 2.225 2.275 155,000 350,375 2.2605 0.815 0.815 0.843 0.815 0.834 422,903 0.8285 -3.26%
2004-03-19 0 2.300 2.300 2.375 2.300 2.300 40,000 92,000 2.3000 0.843 0.843 0.870 0.843 0.843 109,136 0.8430 -2.13%
2004-03-18 0 2.350 2.350 2.400 2.325 2.350 43,815 102,184 2.3322 0.861 0.861 0.880 0.852 0.861 119,545 0.8548 -1.05%
2004-03-17 0 2.375 2.375 2.400 2.375 2.375 5,000 11,875 2.3750 0.870 0.870 0.880 0.870 0.870 13,642 0.8705 2.15%
2004-03-16 0 2.325 2.325 2.350 2.225 2.350 100,000 228,875 2.2888 0.852 0.852 0.861 0.815 0.861 272,841 0.8389 -1.06%
2004-03-15 0 2.350 2.325 2.375 2.300 2.375 126,962 296,965 2.3390 0.861 0.852 0.870 0.843 0.870 346,404 0.8573 2.17%
2004-03-12 0 2.300 2.275 2.325 2.200 2.300 216,000 486,775 2.2536 0.843 0.834 0.852 0.806 0.843 589,336 0.8260 -2.13%
2004-03-11 0 2.350 2.325 2.375 2.350 2.375 106,000 249,475 2.3535 0.861 0.852 0.870 0.861 0.870 289,211 0.8626 -2.08%
2004-03-10 0 2.400 2.375 2.400 - - 0 0 - 0.880 0.870 0.880 - - 0 - -1.03%
2004-03-09 0 2.425 2.400 2.450 2.400 2.425 30,000 72,250 2.4083 0.889 0.880 0.898 0.880 0.889 81,852 0.8827 -2.02%
2004-03-08 0 2.475 2.450 2.475 2.400 2.475 48,000 117,725 2.4526 0.907 0.898 0.907 0.880 0.907 130,964 0.8989 3.12%
2004-03-05 0 2.400 2.400 2.450 2.400 2.450 41,300 100,240 2.4271 0.880 0.880 0.898 0.880 0.898 112,683 0.8896 1.05%
2004-03-04 0 2.375 2.375 2.425 2.375 2.400 35,588 84,713 2.3804 0.870 0.870 0.889 0.870 0.880 97,099 0.8724 0.00%
2004-03-03 0 2.375 2.375 2.400 2.350 2.400 136,000 325,150 2.3908 0.870 0.870 0.880 0.861 0.880 371,064 0.8763 -3.06%
2004-03-02 0 2.450 2.450 2.475 2.450 2.450 140,000 343,000 2.4500 0.898 0.898 0.907 0.898 0.898 381,977 0.8980 -1.01%
2004-03-01 0 2.475 2.450 2.500 2.450 2.475 31,815 78,615 2.4710 0.907 0.898 0.916 0.898 0.907 86,804 0.9057 0.00%
2004-02-27 0 2.475 2.450 2.475 2.425 2.475 53,800 131,860 2.4509 0.907 0.898 0.907 0.889 0.907 146,788 0.8983 2.06%
2004-02-26 0 2.425 2.425 2.475 2.425 2.450 54,977 133,847 2.4346 0.889 0.889 0.907 0.889 0.898 150,000 0.8923 -1.02%
2004-02-25 0 2.450 2.425 2.475 2.450 2.475 173,000 424,050 2.4512 0.898 0.889 0.907 0.898 0.907 472,015 0.8984 -2.00%
2004-02-24 0 2.500 2.450 2.550 2.450 2.525 566,632 1,409,040 2.4867 0.916 0.898 0.935 0.898 0.925 1,546,003 0.9114 0.00%
2004-02-23 0 2.500 2.500 2.550 2.500 2.525 121,000 303,500 2.5083 0.916 0.916 0.935 0.916 0.925 330,137 0.9193 0.00%
2004-02-20 0 2.500 2.475 2.525 2.500 2.525 126,000 315,500 2.5040 0.916 0.907 0.925 0.916 0.925 343,779 0.9177 0.00%
2004-02-19 0 2.500 2.475 2.525 2.475 2.525 200,510 501,499 2.5011 0.916 0.907 0.925 0.907 0.925 547,073 0.9167 -1.96%
2004-02-18 0 2.550 2.525 2.550 2.500 2.550 378,000 957,675 2.5335 0.935 0.925 0.935 0.916 0.935 1,031,338 0.9286 0.99%
2004-02-17 0 2.525 2.525 2.550 2.500 2.525 166,000 417,325 2.5140 0.925 0.925 0.935 0.916 0.925 452,916 0.9214 -0.98%
2004-02-16 0 2.550 2.525 2.550 2.450 2.550 197,000 497,400 2.5249 0.935 0.925 0.935 0.898 0.935 537,496 0.9254 0.99%
2004-02-13 0 2.525 2.500 2.525 2.475 2.525 410,815 1,028,481 2.5035 0.925 0.916 0.925 0.907 0.925 1,120,871 0.9176 1.00%
2004-02-12 0 2.500 2.500 2.525 2.500 2.550 188,310 472,494 2.5091 0.916 0.916 0.925 0.916 0.935 513,787 0.9196 -1.96%
2004-02-11 0 2.550 2.550 2.575 2.550 2.575 247,840 634,933 2.5619 0.935 0.935 0.944 0.935 0.944 676,209 0.9390 -0.97%
2004-02-10 0 2.575 2.550 2.575 2.550 2.600 406,658 1,050,312 2.5828 0.944 0.935 0.944 0.935 0.953 1,109,529 0.9466 -0.96%
2004-02-09 0 2.600 2.575 2.600 2.525 2.625 838,967 2,145,246 2.5570 0.953 0.944 0.953 0.925 0.962 2,289,044 0.9372 2.97%
2004-02-06 0 2.525 2.500 2.525 2.475 2.525 158,000 396,350 2.5085 0.925 0.916 0.925 0.907 0.925 431,088 0.9194 4.12%
2004-02-05 0 2.425 2.425 2.475 2.425 2.500 223,500 551,950 2.4696 0.889 0.889 0.907 0.889 0.916 609,799 0.9051 -2.02%
2004-02-04 0 2.475 2.425 2.475 2.400 2.475 365,069 888,390 2.4335 0.907 0.889 0.907 0.880 0.907 996,057 0.8919 1.02%
2004-02-03 0 2.450 2.450 2.475 2.375 2.450 286,000 695,375 2.4314 0.898 0.898 0.907 0.870 0.898 780,325 0.8911 3.16%
2004-02-02 0 2.375 2.350 2.400 2.350 2.425 336,500 807,425 2.3995 0.870 0.861 0.880 0.861 0.889 918,109 0.8794 -5.00%
2004-01-30 0 2.500 2.500 2.550 2.350 2.550 1,134,000 2,811,525 2.4793 0.916 0.916 0.935 0.861 0.935 3,094,015 0.9087 -0.99%
2004-01-29 0 2.525 2.500 2.525 2.400 2.550 620,800 1,526,455 2.4589 0.925 0.916 0.925 0.880 0.935 1,693,796 0.9012 1.00%
2004-01-28 0 2.500 2.475 2.550 2.500 2.650 669,695 1,729,613 2.5827 0.916 0.907 0.935 0.916 0.971 1,827,201 0.9466 -6.54%
2004-01-27 0 2.675 2.650 2.700 2.525 2.725 979,200 2,610,885 2.6663 0.980 0.971 0.990 0.925 0.999 2,671,657 0.9773 -3.60%
2004-01-26 0 2.775 2.750 2.775 2.625 2.775 1,119,300 3,025,288 2.7028 1.017 1.008 1.017 0.962 1.017 3,053,907 0.9906 3.74%
2004-01-21 0 2.675 2.675 2.700 2.600 2.750 1,402,292 3,753,187 2.6765 0.980 0.980 0.990 0.953 1.008 3,826,025 0.9810 1.90%
2004-01-20 0 2.625 2.600 2.625 2.425 2.650 2,772,000 7,128,225 2.5715 0.962 0.953 0.962 0.889 0.971 7,563,147 0.9425 9.37%
2004-01-19 0 2.400 2.350 2.400 2.250 2.400 1,561,200 3,657,490 2.3427 0.880 0.861 0.880 0.825 0.880 4,259,591 0.8586 9.09%
2004-01-16 0 2.200 2.175 2.200 2.175 2.275 651,000 1,440,850 2.2133 0.806 0.797 0.806 0.797 0.834 1,776,194 0.8112 0.00%
2004-01-15 0 2.200 2.200 2.225 2.175 2.225 524,000 1,157,925 2.2098 0.806 0.806 0.815 0.797 0.815 1,429,686 0.8099 2.33%
2004-01-14 0 2.150 2.125 2.175 2.100 2.175 411,000 878,625 2.1378 0.788 0.779 0.797 0.770 0.797 1,121,376 0.7835 -1.15%
2004-01-13 0 2.175 2.150 2.175 2.100 2.175 355,000 763,000 2.1493 0.797 0.788 0.797 0.770 0.797 968,585 0.7877 1.16%
2004-01-12 0 2.150 2.150 2.200 2.100 2.250 1,247,000 2,728,125 2.1878 0.788 0.788 0.806 0.770 0.825 3,402,325 0.8018 2.38%
2004-01-09 0 2.100 2.100 2.125 2.100 2.150 489,000 1,036,150 2.1189 0.770 0.770 0.779 0.770 0.788 1,334,192 0.7766 1.20%
2004-01-08 0 2.075 2.050 2.100 2.025 2.075 227,061 467,295 2.0580 0.761 0.751 0.770 0.742 0.761 619,515 0.7543 0.00%
2004-01-07 0 2.075 2.050 2.100 2.050 2.175 380,927 800,395 2.1012 0.761 0.751 0.770 0.751 0.797 1,039,324 0.7701 -1.19%
2004-01-06 0 2.100 2.075 2.100 2.075 2.175 669,435 1,414,411 2.1128 0.770 0.761 0.770 0.761 0.797 1,826,492 0.7744 -2.33%
2004-01-05 0 2.150 2.125 2.150 1.950 2.150 521,117 1,088,072 2.0880 0.788 0.779 0.788 0.715 0.788 1,421,820 0.7653 6.17%
2004-01-02 0 2.025 2.000 2.025 1.940 2.050 208,000 409,650 1.9695 0.742 0.733 0.742 0.711 0.751 567,509 0.7218 5.47%
2003-12-31 0 1.920 1.920 1.970 - - 0 0 - 0.704 0.704 0.722 - - 0 - 1.05%
2003-12-30 0 1.900 1.900 1.950 1.900 1.950 140,550 272,234 1.9369 0.696 0.696 0.715 0.696 0.715 383,478 0.7099 -2.56%
2003-12-29 0 1.950 1.940 1.950 1.940 1.950 36,000 70,040 1.9456 0.715 0.711 0.715 0.711 0.715 98,223 0.7131 1.56%
2003-12-24 0 1.920 1.920 1.940 1.920 1.920 11,000 21,120 1.9200 0.704 0.704 0.711 0.704 0.704 30,012 0.7037 0.00%
2003-12-23 0 1.920 1.920 1.950 1.920 1.930 53,000 102,160 1.9275 0.704 0.704 0.715 0.704 0.707 144,606 0.7065 -0.52%
2003-12-22 0 1.930 1.930 1.980 - - 0 0 - 0.707 0.707 0.726 - - 0 - 0.52%
2003-12-19 0 1.920 1.920 1.990 1.920 1.930 90,000 173,200 1.9244 0.704 0.704 0.729 0.704 0.707 245,557 0.7053 -0.52%
2003-12-18 0 1.930 1.930 1.980 1.910 1.920 51,285 98,426 1.9192 0.707 0.707 0.726 0.700 0.704 139,926 0.7034 0.00%
2003-12-17 0 1.930 1.920 1.970 1.930 1.940 40,000 77,400 1.9350 0.707 0.704 0.722 0.707 0.711 109,136 0.7092 -0.52%
2003-12-16 0 1.940 1.940 1.970 1.940 1.940 30,000 58,200 1.9400 0.711 0.711 0.722 0.711 0.711 81,852 0.7110 -1.02%
2003-12-15 0 1.960 1.960 1.980 1.960 1.960 70,000 137,200 1.9600 0.718 0.718 0.726 0.718 0.718 190,989 0.7184 0.00%
2003-12-12 0 1.960 1.960 1.970 1.940 1.970 135,000 264,360 1.9582 0.718 0.718 0.722 0.711 0.722 368,335 0.7177 1.03%
2003-12-11 0 1.940 1.940 1.960 1.940 1.940 20,000 38,800 1.9400 0.711 0.711 0.718 0.711 0.711 54,568 0.7110 0.00%
2003-12-10 0 1.940 1.930 1.950 1.940 1.950 78,000 151,570 1.9432 0.711 0.707 0.715 0.711 0.715 212,816 0.7122 -0.51%
2003-12-09 0 1.950 1.950 1.970 1.940 2.000 8,000 15,820 1.9775 0.715 0.715 0.722 0.711 0.733 21,827 0.7248 0.00%
2003-12-08 0 1.950 1.950 1.980 1.920 1.920 2,568 4,911 1.9124 0.715 0.715 0.726 0.704 0.704 7,007 0.7009 0.00%
2003-12-05 0 1.950 1.940 1.970 1.940 1.990 130,788 256,697 1.9627 0.715 0.711 0.722 0.711 0.729 356,843 0.7194 0.00%
2003-12-04 0 1.950 1.940 1.980 1.950 1.960 220,000 429,500 1.9523 0.715 0.711 0.726 0.715 0.718 600,250 0.7155 0.00%
2003-12-03 0 1.950 1.940 1.960 1.950 1.970 418,000 818,170 1.9573 0.715 0.711 0.718 0.715 0.722 1,140,475 0.7174 -1.52%
2003-12-02 0 1.980 1.980 2.050 1.980 2.050 168,000 335,970 1.9998 0.726 0.726 0.751 0.726 0.751 458,373 0.7330 -3.41%
2003-12-01 0 2.050 1.990 2.050 1.940 2.050 281,000 564,000 2.0071 0.751 0.729 0.751 0.711 0.751 766,683 0.7356 3.54%
2003-11-28 0 1.980 1.940 1.990 1.980 1.980 68,000 134,640 1.9800 0.726 0.711 0.729 0.726 0.726 185,532 0.7257 2.06%
2003-11-27 0 1.940 1.910 1.980 1.920 1.980 50,000 97,300 1.9460 0.711 0.700 0.726 0.704 0.726 136,420 0.7132 1.04%
2003-11-26 0 1.920 1.920 1.950 1.900 1.930 251,600 480,752 1.9108 0.704 0.704 0.715 0.696 0.707 686,467 0.7003 0.00%
2003-11-25 0 1.920 1.920 1.960 1.920 1.930 60,000 115,380 1.9230 0.704 0.704 0.718 0.704 0.707 163,704 0.7048 0.00%
2003-11-24 0 1.920 1.900 1.920 1.920 1.920 15,000 28,800 1.9200 0.704 0.696 0.704 0.704 0.704 40,926 0.7037 0.00%
2003-11-21 0 1.920 1.910 1.980 1.900 1.920 60,000 114,800 1.9133 0.704 0.700 0.726 0.696 0.704 163,704 0.7013 0.00%
2003-11-20 0 1.920 1.920 1.950 1.920 1.950 23,000 44,550 1.9370 0.704 0.704 0.715 0.704 0.715 62,753 0.7099 0.00%
2003-11-19 0 1.920 1.920 1.980 1.910 1.960 31,302 61,272 1.9574 0.704 0.704 0.726 0.700 0.718 85,405 0.7174 -3.52%
2003-11-18 0 1.990 1.920 1.990 - - 0 0 - 0.729 0.704 0.729 - - 0 - 0.00%
2003-11-17 0 1.990 1.930 1.990 2.000 2.000 10,000 20,000 2.0000 0.729 0.707 0.729 0.733 0.733 27,284 0.7330 1.02%
2003-11-14 0 1.970 1.920 1.970 1.920 1.970 10,000 19,600 1.9600 0.722 0.704 0.722 0.704 0.722 27,284 0.7184 1.55%
2003-11-13 0 1.940 1.940 1.960 1.900 1.940 75,275 145,234 1.9294 0.711 0.711 0.718 0.696 0.711 205,381 0.7071 1.57%
2003-11-12 0 1.910 1.910 1.940 1.900 1.940 100,000 191,000 1.9100 0.700 0.700 0.711 0.696 0.711 272,841 0.7000 -2.05%
2003-11-11 0 1.950 1.950 1.970 1.950 1.950 14,000 27,300 1.9500 0.715 0.715 0.722 0.715 0.715 38,198 0.7147 -0.51%
2003-11-10 0 1.960 1.960 1.990 1.950 1.970 213,000 417,840 1.9617 0.718 0.718 0.729 0.715 0.722 581,151 0.7190 -1.01%
2003-11-07 0 1.980 1.950 2.000 1.950 1.980 111,000 216,780 1.9530 0.726 0.715 0.733 0.715 0.726 302,853 0.7158 1.02%
2003-11-06 0 1.960 1.950 1.990 1.960 1.960 83,000 162,680 1.9600 0.718 0.715 0.729 0.718 0.718 226,458 0.7184 -0.51%
2003-11-05 0 1.970 1.960 2.000 1.970 1.990 316,500 626,315 1.9789 0.722 0.718 0.733 0.722 0.729 863,541 0.7253 -2.72%
2003-11-04 0 2.025 1.990 2.025 1.990 2.075 333,000 669,870 2.0116 0.742 0.729 0.742 0.729 0.761 908,560 0.7373 0.00%
2003-11-03 0 2.025 1.990 2.025 2.000 2.025 673,000 1,347,775 2.0026 0.742 0.729 0.742 0.733 0.742 1,836,219 0.7340 1.76%
2003-10-31 0 1.990 1.990 2.050 1.980 2.000 704,000 1,397,120 1.9845 0.729 0.729 0.751 0.726 0.733 1,920,799 0.7274 -0.50%
2003-10-30 0 2.000 2.000 2.050 1.980 2.000 37,683 75,258 1.9971 0.733 0.733 0.751 0.726 0.733 102,815 0.7320 0.00%
2003-10-29 0 2.000 2.000 2.025 2.000 2.075 517,315 1,043,589 2.0173 0.733 0.733 0.742 0.733 0.761 1,411,446 0.7394 -2.44%
2003-10-28 0 2.050 2.000 2.075 2.000 2.050 340,000 686,500 2.0191 0.751 0.733 0.761 0.733 0.751 927,659 0.7400 -1.20%
2003-10-27 0 2.075 2.050 2.075 2.075 2.075 10,000 20,750 2.0750 0.761 0.751 0.761 0.761 0.761 27,284 0.7605 1.22%
2003-10-24 0 2.050 2.050 2.075 2.025 2.050 95,000 192,875 2.0303 0.751 0.751 0.761 0.742 0.751 259,199 0.7441 0.00%
2003-10-23 0 2.050 2.050 2.075 2.050 2.100 348,600 721,319 2.0692 0.751 0.751 0.761 0.751 0.770 951,123 0.7584 -3.53%
2003-10-22 0 2.125 2.125 2.150 2.100 2.150 104,337 222,674 2.1342 0.779 0.779 0.788 0.770 0.788 284,674 0.7822 -1.16%
2003-10-21 0 2.150 2.150 2.175 2.125 2.150 225,000 483,250 2.1478 0.788 0.788 0.797 0.779 0.788 613,892 0.7872 1.18%
2003-10-20 0 2.125 2.125 2.150 2.100 2.175 446,000 941,400 2.1108 0.779 0.779 0.788 0.770 0.797 1,216,870 0.7736 1.19%
2003-10-17 0 2.100 2.100 2.150 2.075 2.100 139,000 291,400 2.0964 0.770 0.770 0.788 0.761 0.770 379,249 0.7684 1.20%
2003-10-16 0 2.075 2.075 2.125 2.075 2.200 1,144,000 2,426,175 2.1208 0.761 0.761 0.779 0.761 0.806 3,121,299 0.7773 -4.60%
2003-10-15 0 2.175 2.125 2.175 2.100 2.175 932,562 1,994,452 2.1387 0.797 0.779 0.797 0.770 0.797 2,544,410 0.7839 3.57%
2003-10-14 0 2.100 2.075 2.125 2.100 2.250 1,458,000 3,116,200 2.1373 0.770 0.761 0.779 0.770 0.825 3,978,019 0.7834 -5.62%
2003-10-13 0 2.225 2.200 2.250 2.200 2.250 810,137 1,808,688 2.2326 0.815 0.806 0.825 0.806 0.825 2,210,384 0.8183 0.00%
2003-10-10 0 2.225 2.225 2.275 2.200 2.325 1,180,330 2,631,118 2.2291 0.815 0.815 0.834 0.806 0.852 3,220,422 0.8170 -2.20%
2003-10-09 0 2.275 2.250 2.325 2.275 2.350 474,067 1,091,957 2.3034 0.834 0.825 0.852 0.834 0.861 1,293,448 0.8442 -2.15%
2003-10-08 0 2.325 2.300 2.375 2.300 2.375 368,000 859,700 2.3361 0.852 0.843 0.870 0.843 0.870 1,004,054 0.8562 0.00%
2003-10-07 0 2.325 2.300 2.350 2.300 2.400 387,621 909,489 2.3463 0.852 0.843 0.861 0.843 0.880 1,057,588 0.8600 -4.12%
2003-10-06 0 2.425 2.400 2.475 2.425 2.650 1,719,250 4,385,131 2.5506 0.889 0.880 0.907 0.889 0.971 4,690,816 0.9348 -2.02%
2003-10-03 0 2.475 2.475 2.500 2.250 2.600 2,326,640 5,717,319 2.4573 0.907 0.907 0.916 0.825 0.953 6,348,024 0.9006 15.12%
2003-10-02 0 2.150 2.100 2.150 2.100 2.175 270,000 577,725 2.1397 0.788 0.770 0.788 0.770 0.797 736,670 0.7842 3.61%
2003-09-30 0 2.075 2.050 2.100 2.075 2.075 30,000 62,250 2.0750 0.761 0.751 0.770 0.761 0.761 81,852 0.7605 -1.19%
2003-09-29 0 2.100 2.000 2.125 2.100 2.100 20,000 42,000 2.1000 0.770 0.733 0.779 0.770 0.770 54,568 0.7697 2.19%
2003-09-26 0 2.100 2.100 2.125 2.100 2.100 67,000 140,700 2.1000 0.753 0.753 0.762 0.753 0.753 186,806 0.7532 0.00%
2003-09-25 0 2.100 2.100 2.125 2.075 2.150 280,000 591,250 2.1116 0.753 0.753 0.762 0.744 0.771 780,683 0.7573 1.20%
2003-09-24 0 2.075 2.075 2.100 2.000 2.100 121,000 249,050 2.0583 0.744 0.744 0.753 0.717 0.753 337,367 0.7382 3.75%
2003-09-23 0 2.000 1.980 2.025 2.000 2.000 20,000 40,000 2.0000 0.717 0.710 0.726 0.717 0.717 55,763 0.7173 -2.44%
2003-09-22 0 2.050 2.000 2.050 2.050 2.050 18,947 38,756 2.0455 0.735 0.717 0.735 0.735 0.735 52,827 0.7336 0.00%
2003-09-19 0 2.050 2.000 2.050 2.050 2.075 46,000 94,750 2.0598 0.735 0.717 0.735 0.735 0.744 128,255 0.7388 -1.20%
2003-09-18 0 2.075 2.025 2.075 2.075 2.075 39,630 82,172 2.0735 0.744 0.726 0.744 0.744 0.744 110,495 0.7437 0.00%
2003-09-17 0 2.075 2.075 2.125 2.075 2.150 197,000 417,525 2.1194 0.744 0.744 0.762 0.744 0.771 549,266 0.7602 -1.19%
2003-09-16 0 2.100 2.050 2.100 2.075 2.100 60,352 125,943 2.0868 0.753 0.735 0.753 0.744 0.753 168,271 0.7485 1.20%
2003-09-15 0 2.075 2.050 2.075 2.025 2.075 104,877 215,319 2.0531 0.744 0.735 0.744 0.726 0.744 292,413 0.7364 1.22%
2003-09-11 0 2.050 2.000 2.100 2.000 2.050 52,000 105,150 2.0221 0.735 0.717 0.753 0.717 0.735 144,984 0.7253 2.50%
2003-09-10 0 2.000 1.980 2.000 1.980 2.000 99,000 197,180 1.9917 0.717 0.710 0.717 0.710 0.717 276,027 0.7143 -3.61%
2003-09-09 0 2.075 2.075 2.175 2.075 2.150 198,000 421,475 2.1287 0.744 0.744 0.780 0.744 0.771 552,055 0.7635 -4.60%
2003-09-08 0 2.175 2.150 2.175 2.175 2.250 131,300 288,415 2.1966 0.780 0.771 0.780 0.780 0.807 366,085 0.7878 0.00%
2003-09-05 0 2.175 2.150 2.175 2.100 2.225 180,352 393,414 2.1814 0.780 0.771 0.780 0.753 0.798 502,849 0.7824 -2.25%
2003-09-04 0 2.225 2.225 2.250 2.200 2.300 617,600 1,384,660 2.2420 0.798 0.798 0.807 0.789 0.825 1,721,964 0.8041 2.30%
2003-09-03 0 2.175 2.150 2.200 2.050 2.175 693,000 1,479,225 2.1345 0.780 0.771 0.789 0.735 0.780 1,932,191 0.7656 7.41%
2003-09-02 0 2.025 2.000 2.025 1.960 2.025 118,000 236,270 2.0023 0.726 0.717 0.726 0.703 0.726 329,002 0.7181 2.27%
2003-09-01 0 1.980 1.980 1.990 1.950 1.980 67,000 131,870 1.9682 0.710 0.710 0.714 0.699 0.710 186,806 0.7059 2.06%
2003-08-29 0 1.940 1.930 1.950 1.870 1.940 61,512 118,702 1.9297 0.696 0.692 0.699 0.671 0.696 171,505 0.6921 2.11%
2003-08-28 0 1.900 1.900 1.930 1.760 1.900 158,700 290,601 1.8311 0.681 0.681 0.692 0.631 0.681 442,480 0.6568 -1.04%
2003-08-27 0 1.920 1.920 1.980 1.920 1.940 73,000 140,960 1.9310 0.689 0.689 0.710 0.689 0.696 203,535 0.6926 -1.03%
2003-08-26 0 1.940 1.940 1.950 1.930 1.940 102,000 197,580 1.9371 0.696 0.696 0.699 0.692 0.696 284,392 0.6947 -1.52%
2003-08-25 0 1.970 1.950 1.980 1.970 2.000 173,500 344,040 1.9829 0.707 0.699 0.710 0.707 0.717 483,745 0.7112 0.00%
2003-08-22 0 1.970 1.910 1.990 1.950 1.970 129,000 252,650 1.9585 0.707 0.685 0.714 0.699 0.707 359,672 0.7024 2.60%
2003-08-21 0 1.920 1.920 1.970 1.920 1.930 100,000 192,900 1.9290 0.689 0.689 0.707 0.689 0.692 278,815 0.6919 -1.03%
2003-08-20 0 1.940 1.920 1.940 1.950 1.960 40,000 78,300 1.9575 0.696 0.689 0.696 0.699 0.703 111,526 0.7021 0.00%
2003-08-19 0 1.940 - 1.940 1.940 1.960 142,000 277,100 1.9514 0.696 - 0.696 0.696 0.703 395,918 0.6999 0.52%
2003-08-18 0 1.930 1.930 1.950 1.870 1.940 357,815 682,670 1.9079 0.692 0.692 0.699 0.671 0.696 997,643 0.6843 5.46%
2003-08-15 0 1.830 1.820 1.860 1.830 1.850 58,042 106,474 1.8344 0.656 0.653 0.667 0.656 0.664 161,830 0.6579 0.00%
2003-08-14 0 1.830 1.830 1.850 - - 0 0 - 0.656 0.656 0.664 - - 0 - 0.00%
2003-08-13 0 1.830 1.830 1.860 1.830 1.860 192,731 356,273 1.8486 0.656 0.656 0.667 0.656 0.667 537,364 0.6630 -0.54%
2003-08-12 0 1.840 1.840 1.850 1.810 1.840 180,000 329,150 1.8286 0.660 0.660 0.664 0.649 0.660 501,868 0.6559 2.79%
2003-08-11 0 1.790 1.780 1.810 1.790 1.790 22,000 39,380 1.7900 0.642 0.638 0.649 0.642 0.642 61,339 0.6420 -0.56%
2003-08-08 0 1.800 1.800 1.810 1.800 1.800 138,000 248,400 1.8000 0.646 0.646 0.649 0.646 0.646 384,765 0.6456 0.00%
2003-08-07 0 1.800 1.800 1.810 1.780 1.800 48,062 86,289 1.7954 0.646 0.646 0.649 0.638 0.646 134,004 0.6439 1.12%
2003-08-06 0 1.780 1.780 1.810 1.780 1.800 139,318 250,353 1.7970 0.638 0.638 0.649 0.638 0.646 388,440 0.6445 -1.11%
2003-08-05 0 1.800 1.780 1.800 - - 0 0 - 0.646 0.638 0.646 - - 0 - 0.00%
2003-08-04 0 1.800 1.780 1.810 1.760 1.800 65,630 117,957 1.7973 0.646 0.638 0.649 0.631 0.646 182,987 0.6446 0.00%
2003-08-01 0 1.800 1.770 1.810 1.800 1.800 15,000 27,000 1.8000 0.646 0.635 0.649 0.646 0.646 41,822 0.6456 2.27%
2003-07-31 0 1.760 1.750 1.800 - - 0 0 - 0.631 0.628 0.646 - - 0 - 0.00%
2003-07-30 0 1.760 1.760 1.770 1.760 1.760 18,000 31,680 1.7600 0.631 0.631 0.635 0.631 0.631 50,187 0.6312 -0.56%
2003-07-29 0 1.770 1.750 1.790 1.770 1.770 10,000 17,700 1.7700 0.635 0.628 0.642 0.635 0.635 27,882 0.6348 0.57%
2003-07-28 0 1.760 1.750 1.770 1.750 1.760 80,563 141,053 1.7508 0.631 0.628 0.635 0.628 0.631 224,622 0.6280 0.57%
2003-07-25 0 1.750 1.750 1.800 1.710 1.710 2,688 4,576 1.7024 0.628 0.628 0.646 0.613 0.613 7,495 0.6106 0.00%
2003-07-24 0 1.750 1.720 1.750 - - 0 0 - 0.628 0.617 0.628 - - 0 - 0.00%
2003-07-23 0 1.750 1.750 1.810 1.730 1.750 10,232 17,837 1.7433 0.628 0.628 0.649 0.620 0.628 28,528 0.6252 -2.78%
2003-07-22 0 1.800 1.750 1.810 - - 0 0 - 0.646 0.628 0.649 - - 0 - 0.00%
2003-07-21 0 1.800 1.750 1.810 - - 0 0 - 0.646 0.628 0.649 - - 0 - 0.00%
2003-07-18 0 1.800 1.720 1.800 - - 0 0 - 0.646 0.617 0.646 - - 0 - -0.55%
2003-07-17 0 1.810 - 1.820 - - 0 0 - 0.649 - 0.653 - - 0 - 0.00%
2003-07-16 0 1.810 1.750 1.810 - - 0 0 - 0.649 0.628 0.649 - - 0 - 0.00%
2003-07-15 0 1.810 1.800 1.810 1.800 1.830 40,000 72,600 1.8150 0.649 0.646 0.649 0.646 0.656 111,526 0.6510 0.56%
2003-07-14 0 1.800 1.770 1.800 1.800 1.800 50,000 90,000 1.8000 0.646 0.635 0.646 0.646 0.646 139,408 0.6456 1.69%
2003-07-11 0 1.770 1.760 1.800 1.770 1.810 110,000 196,100 1.7827 0.635 0.631 0.646 0.635 0.649 306,697 0.6394 0.00%
2003-07-10 0 1.770 1.770 1.820 - - 0 0 - 0.635 0.635 0.653 - - 0 - 0.00%
2003-07-09 0 1.770 1.770 1.810 1.770 1.770 40,000 70,800 1.7700 0.635 0.635 0.649 0.635 0.635 111,526 0.6348 -1.67%
2003-07-08 0 1.800 1.800 1.810 1.770 1.790 33,328 59,577 1.7876 0.646 0.646 0.649 0.635 0.642 92,924 0.6411 -0.55%
2003-07-07 0 1.810 1.800 1.810 1.770 1.820 196,000 350,000 1.7857 0.649 0.646 0.649 0.635 0.653 546,478 0.6405 3.43%
2003-07-04 0 1.750 1.710 1.770 1.750 1.750 13,000 22,750 1.7500 0.628 0.613 0.635 0.628 0.628 36,246 0.6277 -0.57%
2003-07-03 0 1.760 1.760 1.810 1.750 1.750 3,000 5,250 1.7500 0.631 0.631 0.649 0.628 0.628 8,364 0.6277 -1.12%
2003-07-02 0 1.780 1.740 1.780 - - 0 0 - 0.638 0.624 0.638 - - 0 - 0.00%
2003-06-30 0 1.780 1.750 1.810 - - 1 2 2.0000 0.638 0.628 0.649 - - 3 0.7173 0.00%
2003-06-27 0 1.780 1.770 1.800 1.780 1.780 50,000 89,000 1.7800 0.638 0.635 0.646 0.638 0.638 139,408 0.6384 -1.11%
2003-06-26 0 1.800 1.780 1.800 - - 0 0 - 0.646 0.638 0.646 - - 0 - 0.00%
2003-06-25 0 1.800 1.790 1.800 1.780 1.800 63,000 113,380 1.7997 0.646 0.642 0.646 0.638 0.646 175,654 0.6455 1.12%
2003-06-24 0 1.780 1.750 1.800 1.780 1.790 60,537 108,240 1.7880 0.638 0.628 0.646 0.638 0.642 168,786 0.6413 -1.11%
2003-06-23 0 1.800 1.780 1.800 1.760 1.800 83,611 149,836 1.7921 0.646 0.638 0.646 0.631 0.646 233,120 0.6427 1.12%
2003-06-20 0 1.780 1.780 1.810 1.780 1.800 132,000 237,360 1.7982 0.638 0.638 0.649 0.638 0.646 368,036 0.6449 -1.11%
2003-06-19 0 1.800 1.800 1.820 1.800 1.800 30,000 54,000 1.8000 0.646 0.646 0.653 0.646 0.646 83,645 0.6456 0.00%
2003-06-18 0 1.800 1.800 1.810 1.800 1.800 40,000 72,000 1.8000 0.646 0.646 0.649 0.646 0.646 111,526 0.6456 0.00%
2003-06-17 0 1.800 1.800 1.820 1.800 1.800 49,317 88,755 1.7997 0.646 0.646 0.653 0.646 0.646 137,503 0.6455 0.00%
2003-06-16 0 1.800 1.800 1.820 1.800 1.800 103,000 185,400 1.8000 0.646 0.646 0.653 0.646 0.646 287,180 0.6456 -0.55%
2003-06-13 0 1.810 1.800 1.820 1.760 1.810 117,400 209,504 1.7845 0.649 0.646 0.653 0.631 0.649 327,329 0.6400 1.69%
2003-06-12 0 1.780 1.780 1.820 1.780 1.780 15,125 26,916 1.7796 0.638 0.638 0.653 0.638 0.638 42,171 0.6383 -2.20%
2003-06-11 0 1.820 1.800 1.830 1.820 1.830 99,200 180,976 1.8244 0.653 0.646 0.656 0.653 0.656 276,585 0.6543 0.55%
2003-06-10 0 1.810 1.810 1.840 1.810 1.810 48,125 87,103 1.8099 0.649 0.649 0.660 0.649 0.649 134,180 0.6492 1.12%
2003-06-09 0 1.790 1.790 1.830 1.790 1.810 123,000 222,380 1.8080 0.642 0.642 0.656 0.642 0.649 342,943 0.6484 0.56%
2003-06-06 0 1.780 1.760 1.780 1.780 1.780 50,000 89,000 1.7800 0.638 0.631 0.638 0.638 0.638 139,408 0.6384 1.14%
2003-06-05 0 1.760 1.760 1.790 1.760 1.760 6,000 10,560 1.7600 0.631 0.631 0.642 0.631 0.631 16,729 0.6312 0.00%
2003-06-03 0 1.760 1.760 1.780 1.760 1.760 86,000 151,360 1.7600 0.631 0.631 0.638 0.631 0.631 239,781 0.6312 0.00%
2003-06-02 0 1.760 1.760 1.790 - - 0 0 - 0.631 0.631 0.642 - - 0 - 0.57%
2003-05-30 0 1.750 1.730 1.770 - - 0 0 - 0.628 0.620 0.635 - - 0 - 0.00%
2003-05-29 0 1.750 1.750 1.760 1.750 1.770 115,000 201,420 1.7515 0.628 0.628 0.631 0.628 0.635 320,638 0.6282 1.16%
2003-05-28 0 1.730 1.730 1.750 1.730 1.730 46,500 80,425 1.7296 0.620 0.620 0.628 0.620 0.620 129,649 0.6203 0.58%
2003-05-27 0 1.720 1.700 1.730 1.720 1.720 20,000 34,400 1.7200 0.617 0.610 0.620 0.617 0.617 55,763 0.6169 0.00%
2003-05-26 0 1.720 1.670 1.750 - - 0 0 - 0.617 0.599 0.628 - - 0 - 0.00%
2003-05-23 0 1.720 1.700 1.750 - - 0 0 - 0.617 0.610 0.628 - - 0 - 0.00%
2003-05-22 0 1.720 1.670 1.730 - - 0 0 - 0.617 0.599 0.620 - - 0 - 0.00%
2003-05-21 0 1.720 1.660 1.730 - - 0 0 - 0.617 0.595 0.620 - - 0 - 0.00%
2003-05-20 0 1.770 1.750 1.780 1.730 1.770 402,000 707,480 1.7599 0.617 0.610 0.620 0.603 0.617 1,153,421 0.6134 2.91%
2003-05-19 0 1.720 1.720 1.750 1.700 1.720 111,000 188,720 1.7002 0.599 0.599 0.610 0.592 0.599 318,482 0.5926 1.18%
2003-05-16 0 1.700 1.700 1.730 1.690 1.700 9,955 16,806 1.6882 0.592 0.592 0.603 0.589 0.592 28,563 0.5884 0.00%
2003-05-15 0 1.700 1.700 1.750 1.700 1.730 40,000 68,900 1.7225 0.592 0.592 0.610 0.592 0.603 114,768 0.6003 -1.73%
2003-05-14 0 1.730 1.730 1.750 1.730 1.730 45,125 78,063 1.7299 0.603 0.603 0.610 0.603 0.603 129,473 0.6029 0.00%
2003-05-13 0 1.730 1.730 1.750 1.700 1.730 21,000 36,000 1.7143 0.603 0.603 0.610 0.592 0.603 60,253 0.5975 0.00%
2003-05-12 0 1.730 1.730 1.740 1.720 1.730 64,000 110,520 1.7269 0.603 0.603 0.606 0.599 0.603 183,629 0.6019 1.17%
2003-05-09 0 1.710 1.710 1.750 1.710 1.710 13,000 22,230 1.7100 0.596 0.596 0.610 0.596 0.596 37,300 0.5960 -0.58%
2003-05-07 0 1.720 1.720 1.760 1.700 1.760 65,027 112,780 1.7344 0.599 0.599 0.613 0.592 0.613 186,576 0.6045 1.18%
2003-05-06 0 1.700 1.640 1.700 1.750 1.750 1,000 1,750 1.7500 0.592 0.572 0.592 0.610 0.610 2,869 0.6099 3.66%
2003-05-05 0 1.640 1.620 - - - 0 0 - 0.572 0.565 - - - 0 - 0.00%
2003-05-02 0 1.640 1.620 1.720 1.640 1.640 1,000 1,640 1.6400 0.572 0.565 0.599 0.572 0.572 2,869 0.5716 1.23%
2003-04-30 0 1.620 1.620 1.640 1.620 1.630 36,050 58,499 1.6227 0.565 0.565 0.572 0.565 0.568 103,435 0.5656 0.00%
2003-04-29 0 1.620 1.600 1.650 - - 0 0 - 0.565 0.558 0.575 - - 0 - 0.00%
2003-04-28 0 1.620 1.550 1.650 - - 0 0 - 0.565 0.540 0.575 - - 0 - 0.00%
2003-04-25 0 1.620 1.550 1.620 - - 0 0 - 0.565 0.540 0.565 - - 0 - -1.22%
2003-04-24 0 1.640 1.640 1.680 1.640 1.640 91,917 150,707 1.6396 0.572 0.572 0.586 0.572 0.572 263,729 0.5714 -0.61%
2003-04-23 0 1.650 1.650 1.690 1.650 1.650 8,025 13,240 1.6498 0.575 0.575 0.589 0.575 0.575 23,025 0.5750 0.61%
2003-04-22 0 1.640 1.620 1.680 - - 0 0 - 0.572 0.565 0.586 - - 0 - 0.00%
2003-04-17 0 1.640 1.640 1.700 1.640 1.640 66,522 109,075 1.6397 0.572 0.572 0.592 0.572 0.572 190,865 0.5715 -0.61%
2003-04-16 0 1.650 1.640 1.700 - - 0 0 - 0.575 0.572 0.592 - - 0 - 0.00%
2003-04-15 0 1.650 1.650 1.700 1.600 1.600 1,512 2,399 1.5866 0.575 0.575 0.592 0.558 0.558 4,338 0.5530 1.23%
2003-04-14 0 1.630 1.630 1.690 1.630 1.630 15,000 24,450 1.6300 0.568 0.568 0.589 0.568 0.568 43,038 0.5681 -4.12%
2003-04-11 0 1.700 1.640 1.700 - - 0 0 - 0.592 0.572 0.592 - - 0 - 0.00%
2003-04-10 0 1.700 1.650 1.700 1.650 1.700 12,000 19,850 1.6542 0.592 0.575 0.592 0.575 0.592 34,430 0.5765 3.03%
2003-04-09 0 1.650 1.650 1.660 1.630 1.650 50,000 81,800 1.6360 0.575 0.575 0.579 0.568 0.575 143,460 0.5702 -1.20%
2003-04-08 0 1.670 1.620 1.670 - - 0 0 - 0.582 0.565 0.582 - - 0 - 0.00%
2003-04-07 0 1.670 1.670 1.700 1.640 1.700 12,900 21,546 1.6702 0.582 0.582 0.592 0.572 0.592 37,013 0.5821 -1.18%
2003-04-04 0 1.690 1.690 1.700 1.680 1.690 15,470 26,071 1.6853 0.589 0.589 0.592 0.586 0.589 44,387 0.5874 1.20%
2003-04-03 0 1.670 1.670 1.700 1.660 1.670 45,000 75,080 1.6684 0.582 0.582 0.592 0.579 0.582 129,114 0.5815 0.00%
2003-04-02 0 1.670 1.670 1.700 - - 0 0 - 0.582 0.582 0.592 - - 0 - 0.00%
2003-04-01 0 1.670 1.670 1.700 1.660 1.700 52,000 87,240 1.6777 0.582 0.582 0.592 0.579 0.592 149,199 0.5847 -7.22%
2003-03-31 0 1.800 1.800 1.830 1.620 1.800 1,037,000 1,793,350 1.7294 0.627 0.627 0.638 0.565 0.627 2,975,366 0.6027 5.88%
2003-03-28 0 1.700 1.690 1.710 1.690 1.700 350,000 592,500 1.6929 0.592 0.589 0.596 0.589 0.592 1,004,222 0.5900 0.59%
2003-03-27 0 1.690 1.670 1.690 1.690 1.690 210,000 354,900 1.6900 0.589 0.582 0.589 0.589 0.589 602,533 0.5890 0.00%
2003-03-26 0 1.690 1.670 1.700 - - 0 0 - 0.589 0.582 0.592 - - 0 - 0.00%
2003-03-25 0 1.690 1.670 1.700 - - 0 0 - 0.589 0.582 0.592 - - 0 - 0.00%
2003-03-24 0 1.690 1.680 1.690 1.690 1.700 145,000 246,000 1.6966 0.589 0.586 0.589 0.589 0.592 416,035 0.5913 0.00%
2003-03-21 0 1.690 1.670 1.700 1.670 1.690 181,302 304,485 1.6794 0.589 0.582 0.592 0.582 0.589 520,193 0.5853 0.00%
2003-03-20 0 1.690 1.690 1.700 1.670 1.670 90,000 150,900 1.6767 0.589 0.589 0.592 0.582 0.582 258,228 0.5844 1.20%
2003-03-19 0 1.670 1.660 1.700 1.630 1.680 201,333 331,853 1.6483 0.582 0.579 0.592 0.568 0.586 577,666 0.5745 0.00%
2003-03-18 0 1.670 1.630 1.700 - - 0 0 - 0.582 0.568 0.592 - - 0 - 0.00%
2003-03-17 0 1.670 1.630 1.700 - - 0 0 - 0.582 0.568 0.592 - - 0 - 0.00%
2003-03-14 0 1.670 1.630 1.690 1.630 1.630 1,000 1,630 1.6300 0.582 0.568 0.589 0.568 0.568 2,869 0.5681 0.00%
2003-03-13 0 1.670 1.640 1.680 - - 0 0 - 0.582 0.572 0.586 - - 0 - 0.00%
2003-03-12 0 1.670 1.640 1.690 1.670 1.670 50,000 83,500 1.6700 0.582 0.572 0.589 0.582 0.582 143,460 0.5820 -0.60%
2003-03-11 0 1.680 1.630 1.680 1.680 1.680 100,000 168,000 1.6800 0.586 0.568 0.586 0.586 0.586 286,921 0.5855 0.00%
2003-03-10 0 1.680 1.670 1.700 - - 352 563 1.5994 0.586 0.582 0.592 - - 1,010 0.5574 0.00%
2003-03-07 0 1.680 1.660 1.690 1.680 1.680 50,000 84,000 1.6800 0.586 0.579 0.589 0.586 0.586 143,460 0.5855 0.00%
2003-03-06 0 1.680 1.640 1.690 1.680 1.690 150,000 252,500 1.6833 0.586 0.572 0.589 0.586 0.589 430,381 0.5867 0.00%
2003-03-05 0 1.680 1.680 1.690 1.680 1.700 112,437 190,372 1.6931 0.586 0.586 0.589 0.586 0.592 322,605 0.5901 -0.59%
2003-03-04 0 1.690 1.690 1.710 1.680 1.700 73,000 123,570 1.6927 0.589 0.589 0.596 0.586 0.592 209,452 0.5900 0.60%
2003-03-03 0 1.680 1.680 1.710 1.680 1.680 20,000 33,600 1.6800 0.586 0.586 0.596 0.586 0.586 57,384 0.5855 -0.59%
2003-02-28 0 1.690 1.690 1.700 1.690 1.700 76,000 129,040 1.6979 0.589 0.589 0.592 0.589 0.592 218,060 0.5918 0.00%
2003-02-27 0 1.690 1.680 1.700 1.660 1.690 160,000 266,860 1.6679 0.589 0.586 0.592 0.579 0.589 459,073 0.5813 2.42%
2003-02-26 0 1.650 1.640 1.660 1.630 1.650 154,000 252,170 1.6375 0.575 0.572 0.579 0.568 0.575 441,858 0.5707 1.85%
2003-02-25 0 1.620 1.610 1.640 1.620 1.620 20,000 32,400 1.6200 0.565 0.561 0.572 0.565 0.565 57,384 0.5646 0.00%
2003-02-24 0 1.620 1.620 1.630 1.600 1.600 175,000 280,000 1.6000 0.565 0.565 0.568 0.558 0.558 502,111 0.5576 0.62%
2003-02-21 0 1.610 1.610 1.620 1.610 1.610 48,000 77,280 1.6100 0.561 0.561 0.565 0.561 0.561 137,722 0.5611 -0.62%
2003-02-20 0 1.620 1.610 1.640 1.620 1.620 10,000 16,200 1.6200 0.565 0.561 0.572 0.565 0.565 28,692 0.5646 0.00%
2003-02-19 0 1.620 1.620 1.640 1.620 1.620 15,082 24,429 1.6197 0.565 0.565 0.572 0.565 0.565 43,273 0.5645 0.00%
2003-02-18 0 1.620 1.620 1.640 1.620 1.630 30,600 49,588 1.6205 0.565 0.565 0.572 0.565 0.568 87,798 0.5648 1.25%
2003-02-17 0 1.600 1.600 1.640 1.600 1.620 66,000 106,120 1.6079 0.558 0.558 0.572 0.558 0.565 189,368 0.5604 -1.23%
2003-02-14 0 1.620 1.600 1.630 - - 0 0 - 0.565 0.558 0.568 - - 0 - 0.00%
2003-02-13 0 1.620 1.610 1.620 1.610 1.620 23,540 37,928 1.6112 0.565 0.561 0.565 0.561 0.565 67,541 0.5616 -0.61%
2003-02-12 0 1.630 1.600 1.630 1.630 1.630 20,000 32,600 1.6300 0.568 0.558 0.568 0.568 0.568 57,384 0.5681 1.87%
2003-02-11 0 1.600 1.600 1.640 1.600 1.600 60,000 96,000 1.6000 0.558 0.558 0.572 0.558 0.558 172,152 0.5576 -1.23%
2003-02-10 0 1.620 1.600 1.640 1.620 1.620 30,000 48,600 1.6200 0.565 0.558 0.572 0.565 0.565 86,076 0.5646 1.25%
2003-02-07 0 1.600 1.600 1.630 1.600 1.600 75,000 120,000 1.6000 0.558 0.558 0.568 0.558 0.558 215,190 0.5576 -0.62%
2003-02-06 0 1.610 1.610 1.620 1.610 1.610 10,000 16,100 1.6100 0.561 0.561 0.565 0.561 0.561 28,692 0.5611 0.62%
2003-02-05 0 1.600 1.600 1.640 - - 0 0 - 0.558 0.558 0.572 - - 0 - 0.00%
2003-02-04 0 1.600 1.600 1.640 1.600 1.600 20,000 32,000 1.6000 0.558 0.558 0.572 0.558 0.558 57,384 0.5576 -0.62%
2003-01-30 0 1.610 1.610 1.640 1.610 1.610 44,200 71,154 1.6098 0.561 0.561 0.572 0.561 0.561 126,819 0.5611 0.00%
2003-01-29 0 1.610 1.610 1.620 1.610 1.640 3,000 4,860 1.6200 0.561 0.561 0.565 0.561 0.572 8,608 0.5646 0.00%
2003-01-28 0 1.610 1.600 1.620 - - 0 0 - 0.561 0.558 0.565 - - 0 - 0.00%
2003-01-27 0 1.610 1.610 1.640 1.610 1.650 59,317 97,228 1.6391 0.561 0.561 0.572 0.561 0.575 170,193 0.5713 0.00%
2003-01-24 0 1.610 1.610 1.640 - - 0 0 - 0.561 0.561 0.572 - - 0 - 0.00%
2003-01-23 0 1.610 1.610 1.660 - - 0 0 - 0.561 0.561 0.579 - - 0 - 0.00%
2003-01-22 0 1.610 1.610 1.630 1.600 1.620 25,630 41,418 1.6160 0.561 0.561 0.568 0.558 0.565 73,538 0.5632 -1.23%
2003-01-21 0 1.630 1.630 1.640 1.500 1.620 333,334 518,058 1.5542 0.568 0.568 0.572 0.523 0.565 956,404 0.5417 -4.12%
2003-01-20 0 1.700 1.650 1.700 1.620 1.700 6,469 10,761 1.6635 0.592 0.575 0.592 0.565 0.592 18,561 0.5798 3.03%
2003-01-17 0 1.650 1.650 1.680 1.650 1.650 51,000 84,150 1.6500 0.575 0.575 0.586 0.575 0.575 146,329 0.5751 -0.60%
2003-01-16 0 1.660 1.660 1.690 1.650 1.660 20,000 33,100 1.6550 0.579 0.579 0.589 0.575 0.579 57,384 0.5768 0.00%
2003-01-15 0 1.660 1.640 1.690 - - 420 672 1.6000 0.579 0.572 0.589 - - 1,205 0.5576 0.00%
2003-01-14 0 1.660 1.650 1.700 1.660 1.660 10,000 16,600 1.6600 0.579 0.575 0.592 0.579 0.579 28,692 0.5786 0.00%
2003-01-13 0 1.660 1.620 1.700 1.660 1.660 20,000 33,200 1.6600 0.579 0.565 0.592 0.579 0.579 57,384 0.5786 0.00%
2003-01-10 0 1.660 1.660 1.680 - - 0 0 - 0.579 0.579 0.586 - - 0 - 0.61%
2003-01-09 0 1.650 1.650 1.680 1.650 1.650 19,000 31,350 1.6500 0.575 0.575 0.586 0.575 0.575 54,515 0.5751 -0.60%
2003-01-08 0 1.660 1.650 1.680 1.620 1.660 31,000 51,220 1.6523 0.579 0.575 0.586 0.565 0.579 88,945 0.5759 3.11%
2003-01-07 0 1.610 1.610 1.690 1.600 1.610 55,000 88,300 1.6055 0.561 0.561 0.589 0.558 0.561 157,806 0.5595 -2.42%
2003-01-06 0 1.650 1.620 1.710 1.650 1.650 3,850 6,285 1.6325 0.575 0.565 0.596 0.575 0.575 11,046 0.5690 0.00%
2003-01-03 0 1.650 1.630 1.700 - - 0 0 - 0.575 0.568 0.592 - - 0 - 0.00%
2003-01-02 0 1.650 1.630 1.680 - - 0 0 - 0.575 0.568 0.586 - - 0 - 0.00%
2002-12-31 0 1.650 1.600 1.720 - - 0 0 - 0.575 0.558 0.599 - - 0 - 0.00%
2002-12-30 0 1.650 1.600 1.650 1.650 1.650 38,000 62,700 1.6500 0.575 0.558 0.575 0.575 0.575 109,030 0.5751 0.00%
2002-12-27 0 1.650 1.600 1.710 - - 0 0 - 0.575 0.558 0.596 - - 0 - 0.00%
2002-12-24 0 1.650 1.650 1.700 - - 0 0 - 0.575 0.575 0.592 - - 0 - 0.00%
2002-12-23 0 1.650 1.650 1.690 1.650 1.650 44,000 72,600 1.6500 0.575 0.575 0.589 0.575 0.575 126,245 0.5751 0.00%
2002-12-20 0 1.650 1.620 1.700 - - 0 0 - 0.575 0.565 0.592 - - 0 - 0.00%
2002-12-19 0 1.650 1.630 1.690 - - 0 0 - 0.575 0.568 0.589 - - 0 - 0.00%
2002-12-18 0 1.650 1.620 1.700 - - 0 0 - 0.575 0.565 0.592 - - 0 - 0.00%
2002-12-17 0 1.650 1.650 1.680 1.650 1.650 24,245 39,994 1.6496 0.575 0.575 0.586 0.575 0.575 69,564 0.5749 -1.20%
2002-12-16 0 1.670 1.650 1.670 - - 0 0 - 0.582 0.575 0.582 - - 0 - 0.00%
2002-12-13 0 1.670 1.630 1.680 - - 0 0 - 0.582 0.568 0.586 - - 0 - 0.00%
2002-12-12 0 1.670 1.670 1.690 1.640 1.660 31,003 51,385 1.6574 0.582 0.582 0.589 0.572 0.579 88,954 0.5777 -0.60%
2002-12-11 0 1.680 1.640 1.690 1.680 1.680 100,000 168,000 1.6800 0.586 0.572 0.589 0.586 0.586 286,921 0.5855 -0.59%
2002-12-10 0 1.690 1.680 1.690 1.680 1.690 72,000 121,180 1.6831 0.589 0.586 0.589 0.586 0.589 206,583 0.5866 1.81%
2002-12-09 0 1.660 1.660 1.690 1.600 1.660 54,500 90,080 1.6528 0.579 0.579 0.589 0.558 0.579 156,372 0.5761 3.11%
2002-12-06 0 1.610 1.600 - - - 0 0 - 0.561 0.558 - - - 0 - 0.00%
2002-12-05 0 1.610 1.610 1.700 1.610 1.610 13,530 21,762 1.6084 0.561 0.561 0.592 0.561 0.561 38,820 0.5606 -0.62%
2002-12-04 0 1.620 1.600 1.650 - - 0 0 - 0.565 0.558 0.575 - - 0 - 0.00%
2002-12-03 0 1.620 1.600 1.660 - - 0 0 - 0.565 0.558 0.579 - - 0 - 0.00%
2002-12-02 0 1.620 1.610 1.660 - - 0 0 - 0.565 0.561 0.579 - - 0 - 0.00%
2002-11-29 0 1.620 1.620 1.640 - - 0 0 - 0.565 0.565 0.572 - - 0 - 0.00%
2002-11-28 0 1.620 1.620 1.640 - - 0 0 - 0.565 0.565 0.572 - - 0 - 0.62%
2002-11-27 0 1.610 1.610 1.650 1.610 1.610 11,000 17,710 1.6100 0.561 0.561 0.575 0.561 0.561 31,561 0.5611 -1.23%
2002-11-26 0 1.630 1.600 1.640 1.630 1.630 19,000 30,970 1.6300 0.568 0.558 0.572 0.568 0.568 54,515 0.5681 0.00%
2002-11-25 0 1.630 1.620 1.640 1.630 1.630 30,000 48,900 1.6300 0.568 0.565 0.572 0.568 0.568 86,076 0.5681 0.62%
2002-11-22 0 1.620 1.600 1.640 - - 137 215 1.5693 0.565 0.558 0.572 - - 393 0.5470 0.00%
2002-11-21 0 1.620 1.600 1.650 - - 0 0 - 0.565 0.558 0.575 - - 0 - 0.00%
2002-11-20 0 1.620 1.610 1.630 1.600 1.630 58,712 95,104 1.6198 0.565 0.561 0.568 0.558 0.568 168,457 0.5646 0.00%
2002-11-19 0 1.620 1.580 1.620 1.620 1.620 20,815 33,688 1.6184 0.565 0.551 0.565 0.565 0.565 59,723 0.5641 0.00%
2002-11-18 0 1.620 1.610 1.630 - - 0 0 - 0.565 0.561 0.568 - - 0 - 0.00%
2002-11-15 0 1.620 1.600 1.620 1.600 1.620 55,000 88,700 1.6127 0.565 0.558 0.565 0.558 0.565 157,806 0.5621 1.25%
2002-11-14 0 1.600 1.590 1.610 1.600 1.600 100,000 160,000 1.6000 0.558 0.554 0.561 0.558 0.558 286,921 0.5576 1.27%
2002-11-13 0 1.580 1.570 1.600 - - 0 0 - 0.551 0.547 0.558 - - 0 - 0.00%
2002-11-12 0 1.580 1.560 - - - 0 0 - 0.551 0.544 - - - 0 - 0.00%
2002-11-11 0 1.580 1.560 1.600 - - 0 0 - 0.551 0.544 0.558 - - 0 - 0.00%
2002-11-08 0 1.580 1.580 1.590 1.580 1.600 41,000 65,220 1.5907 0.551 0.551 0.554 0.551 0.558 117,637 0.5544 0.64%
2002-11-07 0 1.570 1.570 1.600 1.560 1.580 104,400 164,848 1.5790 0.547 0.547 0.558 0.544 0.551 299,545 0.5503 -0.63%
2002-11-06 0 1.580 1.570 1.590 1.580 1.580 19,000 30,020 1.5800 0.551 0.547 0.554 0.551 0.551 54,515 0.5507 1.28%
2002-11-05 0 1.560 1.560 1.580 1.550 1.580 21,525 33,558 1.5590 0.544 0.544 0.551 0.540 0.551 61,760 0.5434 -1.27%
2002-11-04 0 1.580 1.520 1.580 - - 605 914 1.5107 0.551 0.530 0.551 - - 1,736 0.5265 0.00%
2002-11-01 0 1.580 - 1.580 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
2002-10-31 0 1.580 1.560 1.580 - - 0 0 - 0.551 0.544 0.551 - - 0 - 0.00%
2002-10-30 0 1.580 1.550 1.580 1.580 1.580 10,000 15,800 1.5800 0.551 0.540 0.551 0.551 0.551 28,692 0.5507 1.28%
2002-10-29 0 1.560 1.560 1.580 1.560 1.570 82,000 128,020 1.5612 0.544 0.544 0.551 0.544 0.547 235,275 0.5441 -1.27%
2002-10-28 0 1.580 1.570 1.580 - - 0 0 - 0.551 0.547 0.551 - - 0 - 0.00%
2002-10-25 0 1.580 1.570 1.630 1.580 1.580 19,550 30,867 1.5789 0.551 0.547 0.568 0.551 0.551 56,093 0.5503 0.00%
2002-10-24 0 1.580 1.540 1.600 - - 0 0 - 0.551 0.537 0.558 - - 0 - 0.00%
2002-10-23 0 1.580 1.560 1.600 - - 0 0 - 0.551 0.544 0.558 - - 0 - 0.00%
2002-10-22 0 1.580 1.540 1.580 - - 0 0 - 0.551 0.537 0.551 - - 0 - 0.00%
2002-10-21 0 1.580 1.560 1.580 1.580 1.580 10,000 15,800 1.5800 0.551 0.544 0.551 0.551 0.551 28,692 0.5507 0.00%
2002-10-18 0 1.580 1.560 1.600 1.580 1.580 30,000 47,400 1.5800 0.551 0.544 0.558 0.551 0.551 86,076 0.5507 2.60%
2002-10-17 0 1.540 1.540 1.600 - - 0 0 - 0.537 0.537 0.558 - - 0 - 0.00%
2002-10-16 0 1.540 1.540 1.600 1.520 1.520 22,000 33,440 1.5200 0.537 0.537 0.558 0.530 0.530 63,123 0.5298 0.65%
2002-10-15 0 1.530 1.530 1.600 1.510 1.510 308,900 472,404 1.5293 0.533 0.533 0.558 0.526 0.526 886,298 0.5330 1.32%
2002-10-11 0 1.510 1.500 - 1.510 1.510 6,000 9,060 1.5100 0.526 0.523 - 0.526 0.526 17,215 0.5263 0.00%
2002-10-10 0 1.510 1.510 1.590 1.510 1.510 9,000 13,590 1.5100 0.526 0.526 0.554 0.526 0.526 25,823 0.5263 0.00%
2002-10-09 0 1.510 1.510 - 1.510 1.510 20,000 30,200 1.5100 0.526 0.526 - 0.526 0.526 57,384 0.5263 0.00%
2002-10-08 0 1.510 1.500 - - - 0 0 - 0.526 0.523 - - - 0 - 0.00%
2002-10-07 0 1.510 1.510 - 1.510 1.510 2,117 3,192 1.5078 0.526 0.526 - 0.526 0.526 6,074 0.5255 -2.58%
2002-10-04 0 1.550 1.550 1.600 1.510 1.510 1,615 2,414 1.4947 0.540 0.540 0.558 0.526 0.526 4,634 0.5210 0.65%
2002-10-03 0 1.540 1.500 1.560 1.540 1.540 10,000 15,400 1.5400 0.537 0.523 0.544 0.537 0.537 28,692 0.5367 -0.65%
2002-10-02 0 1.550 1.520 1.600 - - 0 0 - 0.540 0.530 0.558 - - 0 - 0.00%
2002-09-30 0 1.550 1.500 1.710 1.550 1.560 40,000 62,120 1.5530 0.540 0.523 0.596 0.540 0.544 114,768 0.5413 -0.64%
2002-09-27 0 1.560 1.560 1.600 - - 0 0 - 0.544 0.544 0.558 - - 0 - -0.00%
2002-09-26 0 1.620 1.620 1.660 1.610 1.610 4,400 7,068 1.6064 0.544 0.544 0.557 0.540 0.540 13,110 0.5391 -1.22%
2002-09-25 0 1.640 1.610 1.640 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2002-09-24 0 1.640 1.600 1.660 - - 0 0 - 0.550 0.537 0.557 - - 0 - 0.00%
2002-09-23 0 1.640 1.610 1.680 - - 0 0 - 0.550 0.540 0.564 - - 0 - 0.00%
2002-09-20 0 1.640 1.620 1.640 - - 0 0 - 0.550 0.544 0.550 - - 0 - 0.00%
2002-09-19 0 1.640 1.630 1.680 1.640 1.640 20,000 32,800 1.6400 0.550 0.547 0.564 0.550 0.550 59,591 0.5504 2.50%
2002-09-18 0 1.600 1.600 1.680 1.600 1.600 2,117 3,385 1.5990 0.537 0.537 0.564 0.537 0.537 6,308 0.5366 -1.84%
2002-09-17 0 1.630 1.620 1.700 - - 0 0 - 0.547 0.544 0.571 - - 0 - 0.00%
2002-09-16 0 1.630 1.610 1.700 1.630 1.630 1,000 1,630 1.6300 0.547 0.540 0.571 0.547 0.547 2,980 0.5471 -0.61%
2002-09-13 0 1.640 1.630 1.640 - - 0 0 - 0.550 0.547 0.550 - - 0 - 0.00%
2002-09-12 0 1.640 1.640 1.690 - - 0 0 - 0.550 0.550 0.567 - - 0 - 0.00%
2002-09-11 0 1.640 1.620 1.730 - - 0 0 - 0.550 0.544 0.581 - - 0 - 0.00%
2002-09-10 0 1.640 1.640 1.700 1.630 1.640 10,000 16,340 1.6340 0.550 0.550 0.571 0.547 0.550 29,796 0.5484 0.61%
2002-09-09 0 1.630 1.630 1.720 1.630 1.680 27,947 45,566 1.6304 0.547 0.547 0.577 0.547 0.564 83,270 0.5472 -2.98%
2002-09-06 0 1.680 1.680 1.730 1.680 1.680 10,000 16,800 1.6800 0.564 0.564 0.581 0.564 0.564 29,796 0.5638 1.82%
2002-09-05 0 1.650 1.650 1.720 - - 0 0 - 0.554 0.554 0.577 - - 0 - 0.61%
2002-09-04 0 1.640 1.630 1.700 - - 0 0 - 0.550 0.547 0.571 - - 0 - 0.00%
2002-09-03 0 1.640 1.640 1.750 1.640 1.640 20,000 32,800 1.6400 0.550 0.550 0.587 0.550 0.550 59,591 0.5504 -2.38%
2002-09-02 0 1.680 1.620 1.740 - - 0 0 - 0.564 0.544 0.584 - - 0 - 0.00%
2002-08-30 0 1.680 1.660 1.690 1.650 1.680 98,000 163,210 1.6654 0.564 0.557 0.567 0.554 0.564 291,997 0.5589 1.20%
2002-08-29 0 1.660 1.620 1.660 1.660 1.660 4,000 6,640 1.6600 0.557 0.544 0.557 0.557 0.557 11,918 0.5571 1.84%
2002-08-28 0 1.630 1.630 1.650 1.630 1.630 20,000 32,600 1.6300 0.547 0.547 0.554 0.547 0.547 59,591 0.5471 -0.61%
2002-08-27 0 1.640 1.630 1.640 1.640 1.640 20,000 32,800 1.6400 0.550 0.547 0.550 0.550 0.550 59,591 0.5504 0.00%
2002-08-26 0 1.640 1.620 1.660 - - 0 0 - 0.550 0.544 0.557 - - 0 - 0.00%
2002-08-23 0 1.640 1.620 1.640 - - 0 0 - 0.550 0.544 0.550 - - 0 - 0.00%
2002-08-22 0 1.640 1.640 1.660 - - 0 0 - 0.550 0.550 0.557 - - 0 - 0.61%
2002-08-21 0 1.630 1.630 1.650 - - 0 0 - 0.547 0.547 0.554 - - 0 - 0.00%
2002-08-20 0 1.630 1.630 1.640 1.620 1.640 100,000 163,000 1.6300 0.547 0.547 0.550 0.544 0.550 297,956 0.5471 0.62%
2002-08-19 0 1.620 1.600 1.650 1.550 1.620 296,333 474,230 1.6003 0.544 0.537 0.554 0.520 0.544 882,942 0.5371 4.52%
2002-08-16 0 1.550 1.550 1.790 1.400 1.740 673,000 1,038,720 1.5434 0.520 0.520 0.601 0.470 0.584 2,005,243 0.5180 -10.92%
2002-08-15 0 1.740 1.740 1.780 1.740 1.740 46,200 80,376 1.7397 0.584 0.584 0.597 0.584 0.584 137,656 0.5839 0.00%
2002-08-14 0 1.740 1.730 1.740 1.730 1.740 29,000 50,350 1.7362 0.584 0.581 0.584 0.581 0.584 86,407 0.5827 0.00%
2002-08-13 0 1.740 1.740 1.780 1.720 1.720 1,331 2,276 1.7100 0.584 0.584 0.597 0.577 0.577 3,966 0.5739 0.00%
2002-08-12 0 1.740 1.740 1.780 1.720 1.720 1,815 3,089 1.7019 0.584 0.584 0.597 0.577 0.577 5,408 0.5712 0.00%
2002-08-09 0 1.740 1.740 1.780 - - 0 0 - 0.584 0.584 0.597 - - 0 - 0.00%
2002-08-08 0 1.740 1.740 1.770 1.740 1.740 20,000 34,800 1.7400 0.584 0.584 0.594 0.584 0.584 59,591 0.5840 -1.69%
2002-08-07 0 1.770 1.750 1.770 1.770 1.770 10,000 17,700 1.7700 0.594 0.587 0.594 0.594 0.594 29,796 0.5940 2.31%
2002-08-06 0 1.730 1.710 1.770 - - 0 0 - 0.581 0.574 0.594 - - 0 - 0.00%
2002-08-05 0 1.730 1.720 1.780 1.730 1.730 30,000 51,900 1.7300 0.581 0.577 0.597 0.581 0.581 89,387 0.5806 -3.89%
2002-08-02 0 1.800 1.740 1.800 - - 0 0 - 0.604 0.584 0.604 - - 0 - 0.00%
2002-08-01 0 1.800 1.760 1.800 1.780 1.800 20,000 35,800 1.7900 0.604 0.591 0.604 0.597 0.604 59,591 0.6008 3.45%
2002-07-31 0 1.740 1.740 1.820 1.740 1.740 20,000 34,800 1.7400 0.584 0.584 0.611 0.584 0.584 59,591 0.5840 -3.33%
2002-07-30 0 1.800 1.710 1.800 - - 0 0 - 0.604 0.574 0.604 - - 0 - -1.10%
2002-07-29 0 1.820 - 1.830 - - 0 0 - 0.611 - 0.614 - - 0 - 0.00%
2002-07-26 0 1.820 - 1.820 - - 0 0 - 0.611 - 0.611 - - 0 - 0.00%
2002-07-25 0 1.820 1.750 1.820 1.820 1.820 50,000 91,000 1.8200 0.611 0.587 0.611 0.611 0.611 148,978 0.6108 3.41%
2002-07-24 0 1.760 1.760 1.860 1.760 1.760 20,000 35,200 1.7600 0.591 0.591 0.624 0.591 0.591 59,591 0.5907 -3.30%
2002-07-23 0 1.820 1.760 1.860 1.700 1.820 11,000 19,900 1.8091 0.611 0.591 0.624 0.571 0.611 32,775 0.6072 4.00%
2002-07-22 0 1.750 1.750 1.840 1.730 1.750 31,000 54,230 1.7494 0.587 0.587 0.618 0.581 0.587 92,366 0.5871 -2.78%
2002-07-19 0 1.800 1.800 1.910 1.800 1.800 1,000 1,800 1.8000 0.604 0.604 0.641 0.604 0.604 2,980 0.6041 -4.26%
2002-07-18 0 1.880 - 1.920 - - 0 0 - 0.631 - 0.644 - - 0 - 0.00%
2002-07-17 0 1.880 1.810 1.910 - - 0 0 - 0.631 0.607 0.641 - - 0 - 0.00%
2002-07-16 0 1.880 1.820 1.920 - - 0 0 - 0.631 0.611 0.644 - - 0 - 0.00%
2002-07-15 0 1.880 1.840 1.910 - - 0 0 - 0.631 0.618 0.641 - - 0 - 0.00%
2002-07-12 0 1.880 1.880 1.920 1.800 1.880 15,000 28,040 1.8693 0.631 0.631 0.644 0.604 0.631 44,693 0.6274 -0.53%
2002-07-11 0 1.890 1.860 1.890 1.890 1.890 100,000 189,000 1.8900 0.634 0.624 0.634 0.634 0.634 297,956 0.6343 -1.56%
2002-07-10 0 1.920 1.900 1.920 1.920 1.920 530,000 1,014,300 1.9138 0.644 0.638 0.644 0.644 0.644 1,579,166 0.6423 0.52%
2002-07-09 0 1.910 1.910 1.920 1.900 1.910 599,500 1,144,570 1.9092 0.641 0.641 0.644 0.638 0.641 1,786,246 0.6408 1.06%
2002-07-08 0 1.890 1.890 1.900 1.880 1.890 480,000 907,000 1.8896 0.634 0.634 0.638 0.631 0.634 1,430,188 0.6342 0.00%
2002-07-05 0 1.890 1.890 1.900 1.850 1.890 337,000 631,150 1.8728 0.634 0.634 0.638 0.621 0.634 1,004,112 0.6286 1.61%
2002-07-04 0 1.860 1.850 1.860 1.830 1.860 273,205 504,563 1.8468 0.624 0.621 0.624 0.614 0.624 814,031 0.6198 1.09%
2002-07-03 0 1.840 1.810 1.850 1.810 1.840 224,000 410,240 1.8314 0.618 0.607 0.621 0.607 0.618 667,421 0.6147 1.10%
2002-07-02 0 1.820 1.800 1.830 - - 0 0 - 0.611 0.604 0.614 - - 0 - 0.00%
2002-06-28 0 1.820 1.820 1.830 1.800 1.820 203,200 366,592 1.8041 0.611 0.611 0.614 0.604 0.611 605,446 0.6055 2.25%
2002-06-27 0 1.780 1.740 1.800 - - 0 0 - 0.597 0.584 0.604 - - 0 - 0.00%
2002-06-26 0 1.780 1.730 1.780 1.720 1.780 59,000 103,910 1.7612 0.597 0.581 0.597 0.577 0.597 175,794 0.5911 -1.11%
2002-06-25 0 1.800 1.780 1.800 1.780 1.800 24,505 44,019 1.7963 0.604 0.597 0.604 0.597 0.604 73,014 0.6029 0.00%
2002-06-24 0 1.800 1.770 1.800 1.770 1.800 70,000 124,800 1.7829 0.604 0.594 0.604 0.594 0.604 208,569 0.5984 0.56%
2002-06-21 0 1.790 1.720 1.800 - - 0 0 - 0.601 0.577 0.604 - - 0 - 0.00%
2002-06-20 0 1.790 1.740 1.790 1.720 1.790 94,125 166,290 1.7667 0.601 0.584 0.601 0.577 0.601 280,451 0.5929 -0.56%
2002-06-19 0 1.800 1.730 1.800 1.730 1.800 65,000 112,820 1.7357 0.604 0.581 0.604 0.581 0.604 193,671 0.5825 3.45%
2002-06-18 0 1.740 1.740 1.760 1.740 1.750 7,000 12,190 1.7414 0.584 0.584 0.591 0.584 0.587 20,857 0.5845 0.58%
2002-06-17 0 1.730 1.730 1.780 1.720 1.720 1,000 1,720 1.7200 0.581 0.581 0.597 0.577 0.577 2,980 0.5773 -3.35%
2002-06-14 0 1.790 1.760 1.790 1.720 1.790 51,000 89,850 1.7618 0.601 0.591 0.601 0.577 0.601 151,958 0.5913 -0.56%
2002-06-13 0 1.800 1.760 1.800 1.790 1.800 50,000 89,900 1.7980 0.604 0.591 0.604 0.601 0.604 148,978 0.6034 2.86%
2002-06-12 0 1.750 1.750 1.800 - - 0 0 - 0.587 0.587 0.604 - - 0 - 0.00%
2002-06-11 0 1.750 1.750 1.800 1.750 1.750 10,000 17,500 1.7500 0.587 0.587 0.604 0.587 0.587 29,796 0.5873 0.00%
2002-06-10 0 1.750 1.750 1.790 - - 0 0 - 0.587 0.587 0.601 - - 0 - 0.00%
2002-06-07 0 1.750 1.750 1.820 1.750 1.750 30,000 52,500 1.7500 0.587 0.587 0.611 0.587 0.587 89,387 0.5873 -1.69%
2002-06-06 0 1.780 1.760 1.820 1.750 1.780 31,600 55,876 1.7682 0.597 0.591 0.611 0.587 0.597 94,154 0.5935 1.71%
2002-06-05 0 1.750 1.750 1.800 1.750 1.750 30,352 53,095 1.7493 0.587 0.587 0.604 0.587 0.587 90,436 0.5871 0.57%
2002-06-04 0 1.740 1.730 1.770 1.740 1.740 15,500 26,695 1.7223 0.584 0.581 0.594 0.584 0.584 46,183 0.5780 -0.57%
2002-06-03 0 1.750 1.750 1.780 - - 0 0 - 0.587 0.587 0.597 - - 0 - 0.57%
2002-05-31 0 1.740 1.740 1.770 1.740 1.750 50,000 87,050 1.7410 0.584 0.584 0.594 0.584 0.587 148,978 0.5843 0.00%
2002-05-30 0 1.740 1.740 1.760 1.720 1.720 1,000 1,720 1.7200 0.584 0.584 0.591 0.577 0.577 2,980 0.5773 -0.57%
2002-05-29 0 1.750 1.750 1.820 1.750 1.750 50,000 87,500 1.7500 0.587 0.587 0.611 0.587 0.587 148,978 0.5873 -1.69%
2002-05-28 0 1.780 1.780 1.810 - - 0 0 - 0.597 0.597 0.607 - - 0 - 0.00%
2002-05-27 0 1.780 1.780 1.820 1.720 1.820 7,500 13,260 1.7680 0.597 0.597 0.611 0.577 0.611 22,347 0.5934 -1.11%
2002-05-24 0 1.800 1.760 1.820 - - 0 0 - 0.604 0.591 0.611 - - 0 - 0.00%
2002-05-23 0 1.800 1.800 1.820 1.760 1.820 22,500 40,720 1.8098 0.604 0.604 0.611 0.591 0.611 67,040 0.6074 1.12%
2002-05-22 0 1.780 1.780 1.820 1.780 1.780 20,000 35,600 1.7800 0.597 0.597 0.611 0.597 0.597 59,591 0.5974 -0.56%
2002-05-21 0 1.860 1.850 1.920 1.840 1.940 70,512 131,152 1.8600 0.601 0.598 0.620 0.594 0.627 218,311 0.6008 -1.06%
2002-05-17 0 1.880 1.870 1.920 1.860 1.880 377,375 706,650 1.8725 0.607 0.604 0.620 0.601 0.607 1,168,383 0.6048 1.08%
2002-05-16 0 1.860 1.850 1.860 1.850 1.860 60,000 111,200 1.8533 0.601 0.598 0.601 0.598 0.601 185,765 0.5986 0.54%
2002-05-15 0 1.850 1.830 1.860 1.840 1.850 40,000 73,900 1.8475 0.598 0.591 0.601 0.594 0.598 123,843 0.5967 0.54%
2002-05-14 0 1.840 1.820 1.850 1.820 1.840 203,137 373,705 1.8397 0.594 0.588 0.598 0.588 0.594 628,928 0.5942 0.00%
2002-05-13 0 1.840 1.820 1.840 1.750 1.840 32,000 58,790 1.8372 0.594 0.588 0.594 0.565 0.594 99,075 0.5934 1.10%
2002-05-10 0 1.820 1.820 1.830 1.820 1.820 169,000 307,580 1.8200 0.588 0.588 0.591 0.588 0.588 523,237 0.5878 -0.55%
2002-05-09 0 1.830 1.820 1.840 1.830 1.830 110,000 201,300 1.8300 0.591 0.588 0.594 0.591 0.591 340,569 0.5911 0.00%
2002-05-08 0 1.830 1.830 1.840 1.830 1.850 106,000 194,360 1.8336 0.591 0.591 0.594 0.591 0.598 328,184 0.5922 0.00%
2002-05-07 0 1.830 1.820 1.840 1.820 1.830 211,000 385,320 1.8262 0.591 0.588 0.594 0.588 0.591 653,273 0.5898 0.55%
2002-05-06 0 1.820 1.810 1.840 1.820 1.830 119,852 218,297 1.8214 0.588 0.585 0.594 0.588 0.591 371,071 0.5883 -1.09%
2002-05-03 0 1.840 1.840 1.860 1.830 1.850 43,117 79,609 1.8463 0.594 0.594 0.601 0.591 0.598 133,494 0.5964 0.00%
2002-05-02 0 1.840 1.840 1.860 1.830 1.840 320,000 586,610 1.8332 0.594 0.594 0.601 0.591 0.594 990,745 0.5921 1.66%
2002-04-30 0 1.810 1.780 1.810 - - 0 0 - 0.585 0.575 0.585 - - 0 - 0.00%
2002-04-29 0 1.810 1.800 1.820 1.800 1.810 200,938 362,751 1.8053 0.585 0.581 0.588 0.581 0.585 622,120 0.5831 0.56%
2002-04-26 0 1.800 1.780 1.810 - - 0 0 - 0.581 0.575 0.585 - - 0 - 0.00%
2002-04-25 0 1.800 1.780 1.800 1.800 1.800 20,000 36,000 1.8000 0.581 0.575 0.581 0.581 0.581 61,922 0.5814 0.00%
2002-04-24 0 1.800 1.780 1.800 1.800 1.800 70,000 126,000 1.8000 0.581 0.575 0.581 0.581 0.581 216,725 0.5814 0.56%
2002-04-23 0 1.790 1.770 1.790 1.780 1.790 120,000 214,400 1.7867 0.578 0.572 0.578 0.575 0.578 371,529 0.5771 0.00%
2002-04-22 0 1.790 1.750 1.790 1.790 1.790 14,000 25,060 1.7900 0.578 0.565 0.578 0.578 0.578 43,345 0.5782 1.70%
2002-04-19 0 1.760 1.750 1.770 1.760 1.760 10,000 17,600 1.7600 0.568 0.565 0.572 0.568 0.568 30,961 0.5685 0.57%
2002-04-18 0 1.750 1.740 1.790 - - 0 0 - 0.565 0.562 0.578 - - 0 - 0.00%
2002-04-17 0 1.750 1.750 1.770 1.720 1.760 70,000 122,100 1.7443 0.565 0.565 0.572 0.556 0.568 216,725 0.5634 -1.69%
2002-04-16 0 1.780 1.760 1.780 1.780 1.780 30,000 53,400 1.7800 0.575 0.568 0.575 0.575 0.575 92,882 0.5749 0.56%
2002-04-15 0 1.770 1.740 1.770 1.730 1.770 63,000 109,890 1.7443 0.572 0.562 0.572 0.559 0.572 195,053 0.5634 2.31%
2002-04-12 0 1.730 1.720 1.750 1.730 1.780 950,000 1,657,200 1.7444 0.559 0.556 0.565 0.559 0.575 2,941,275 0.5634 -3.89%
2002-04-11 0 1.800 1.790 1.800 1.800 1.820 20,000 36,040 1.8020 0.581 0.578 0.581 0.581 0.588 61,922 0.5820 0.00%
2002-04-10 0 1.800 1.800 1.830 1.800 1.800 10,000 18,000 1.8000 0.581 0.581 0.591 0.581 0.581 30,961 0.5814 -0.55%
2002-04-09 0 1.810 1.790 1.850 - - 0 0 - 0.585 0.578 0.598 - - 0 - 0.00%
2002-04-08 0 1.810 1.800 1.870 - - 0 0 - 0.585 0.581 0.604 - - 0 - 0.00%
2002-04-04 0 1.810 1.810 1.870 1.810 1.850 45,473 82,367 1.8113 0.585 0.585 0.604 0.585 0.598 140,788 0.5850 0.00%
2002-04-03 0 1.810 1.810 1.850 1.810 1.810 2,117 3,827 1.8077 0.585 0.585 0.598 0.585 0.585 6,554 0.5839 -3.72%
2002-04-02 0 1.880 1.820 1.880 1.900 1.900 30,000 57,000 1.9000 0.607 0.588 0.607 0.614 0.614 92,882 0.6137 -1.05%
2002-03-28 0 1.900 1.900 1.910 1.810 1.910 453,000 849,470 1.8752 0.614 0.614 0.617 0.585 0.617 1,402,524 0.6057 2.15%
2002-03-27 0 1.860 1.830 1.870 1.860 1.880 75,000 140,000 1.8667 0.601 0.591 0.604 0.601 0.607 232,206 0.6029 0.00%
2002-03-26 0 1.860 1.830 1.860 1.850 1.860 60,000 111,300 1.8550 0.601 0.591 0.601 0.598 0.601 185,765 0.5991 0.00%
2002-03-25 0 1.860 1.800 1.860 - - 0 0 - 0.601 0.581 0.601 - - 0 - 0.00%
2002-03-22 0 1.860 - 1.860 1.860 1.860 10,000 18,600 1.8600 0.601 - 0.601 0.601 0.601 30,961 0.6008 1.09%
2002-03-21 0 1.840 1.820 1.850 1.830 1.840 40,000 73,400 1.8350 0.594 0.588 0.598 0.591 0.594 123,843 0.5927 1.66%
2002-03-20 0 1.810 1.780 1.830 - - 0 0 - 0.585 0.575 0.591 - - 0 - 0.00%
2002-03-19 0 1.810 1.790 1.830 - - 0 0 - 0.585 0.578 0.591 - - 0 - 0.00%
2002-03-18 0 1.810 1.780 1.820 - - 0 0 - 0.585 0.575 0.588 - - 0 - 0.00%
2002-03-15 0 1.810 1.780 1.820 1.780 1.810 111,815 202,066 1.8071 0.585 0.575 0.588 0.575 0.585 346,188 0.5837 1.12%
2002-03-14 0 1.790 1.790 1.840 1.780 1.780 2,591 4,588 1.7707 0.578 0.578 0.594 0.575 0.575 8,022 0.5719 -0.56%
2002-03-13 0 1.800 1.790 1.830 1.800 1.800 10,000 18,000 1.8000 0.581 0.578 0.591 0.581 0.581 30,961 0.5814 0.00%
2002-03-12 0 1.800 1.800 1.830 1.790 1.790 2,328 4,154 1.7844 0.581 0.581 0.591 0.578 0.578 7,208 0.5763 -2.17%
2002-03-11 0 1.840 1.780 1.840 1.780 1.850 7,000 12,600 1.8000 0.594 0.575 0.594 0.575 0.598 21,673 0.5814 2.79%
2002-03-08 0 1.790 1.760 1.820 - - 0 0 - 0.578 0.568 0.588 - - 0 - 0.00%
2002-03-07 0 1.790 1.790 1.830 1.790 1.830 118,000 204,260 1.7310 0.578 0.578 0.591 0.578 0.591 365,337 0.5591 1.70%
2002-03-06 0 1.760 1.760 1.820 1.750 1.750 20,000 35,000 1.7500 0.568 0.568 0.588 0.565 0.565 61,922 0.5652 -2.22%
2002-03-05 0 1.800 1.780 1.830 1.800 1.800 20,000 36,000 1.8000 0.581 0.575 0.591 0.581 0.581 61,922 0.5814 -1.10%
2002-03-04 0 1.820 1.780 1.820 1.820 1.840 13,000 23,720 1.8246 0.588 0.575 0.588 0.588 0.594 40,249 0.5893 1.11%
2002-03-01 0 1.800 1.750 1.800 1.800 1.800 100,000 180,000 1.8000 0.581 0.565 0.581 0.581 0.581 309,608 0.5814 1.12%
2002-02-28 0 1.780 1.760 1.800 - - 0 0 - 0.575 0.568 0.581 - - 0 - 0.00%
2002-02-27 0 1.780 1.760 1.800 - - 0 0 - 0.575 0.568 0.581 - - 0 - 0.00%
2002-02-26 0 1.780 1.750 1.790 1.780 1.780 70,000 124,600 1.7800 0.575 0.565 0.578 0.575 0.575 216,725 0.5749 1.14%
2002-02-25 0 1.760 1.750 1.800 - - 0 0 - 0.568 0.565 0.581 - - 0 - 0.00%
2002-02-22 0 1.760 1.760 1.780 - - 0 0 - 0.568 0.568 0.575 - - 0 - 0.57%
2002-02-21 0 1.750 1.750 1.780 1.740 1.750 71,175 124,338 1.7469 0.565 0.565 0.575 0.562 0.565 220,363 0.5642 0.57%
2002-02-20 0 1.740 1.740 1.780 1.730 1.820 55,630 96,707 1.7384 0.562 0.562 0.575 0.559 0.588 172,235 0.5615 -1.14%
2002-02-19 0 1.760 1.760 1.800 1.750 1.780 176,000 308,850 1.7548 0.568 0.568 0.581 0.565 0.575 544,910 0.5668 -2.22%
2002-02-18 0 1.800 1.750 1.800 1.760 1.810 60,000 106,900 1.7817 0.581 0.565 0.581 0.568 0.585 185,765 0.5755 -0.55%
2002-02-15 0 1.810 1.750 1.810 1.820 1.820 20,000 36,400 1.8200 0.585 0.565 0.585 0.588 0.588 61,922 0.5878 -0.55%
2002-02-11 0 1.820 1.750 1.830 - - 0 0 - 0.588 0.565 0.591 - - 0 - 0.00%
2002-02-08 0 1.820 1.740 1.820 1.670 1.820 21,000 37,340 1.7781 0.588 0.562 0.588 0.539 0.588 65,018 0.5743 3.41%
2002-02-07 0 1.760 1.730 1.800 - - 0 0 - 0.568 0.559 0.581 - - 0 - 0.00%
2002-02-06 0 1.760 1.760 1.800 1.720 1.760 12,200 21,238 1.7408 0.568 0.568 0.581 0.556 0.568 37,772 0.5623 0.00%
2002-02-05 0 1.760 1.740 1.760 - - 0 0 - 0.568 0.562 0.568 - - 0 - -2.22%
2002-02-04 0 1.800 1.730 1.800 1.750 1.800 6,500 11,395 1.7531 0.581 0.559 0.581 0.565 0.581 20,125 0.5662 3.45%
2002-02-01 0 1.740 1.740 1.770 1.740 1.740 46,000 80,040 1.7400 0.562 0.562 0.572 0.562 0.562 142,420 0.5620 0.00%
2002-01-31 0 1.740 1.740 1.800 1.740 1.740 16,000 27,840 1.7400 0.562 0.562 0.581 0.562 0.562 49,537 0.5620 0.58%
2002-01-30 0 1.730 1.730 1.760 1.720 1.720 7,700 13,216 1.7164 0.559 0.559 0.568 0.556 0.556 23,840 0.5544 -1.70%
2002-01-29 0 1.760 1.730 1.760 1.760 1.800 18,000 31,760 1.7644 0.568 0.559 0.568 0.568 0.581 55,729 0.5699 0.57%
2002-01-28 0 1.750 1.730 1.770 - - 0 0 - 0.565 0.559 0.572 - - 0 - 0.00%
2002-01-25 0 1.750 1.730 1.770 1.730 1.750 21,512 37,600 1.7479 0.565 0.559 0.572 0.559 0.565 66,603 0.5645 0.00%
2002-01-24 0 1.750 1.720 1.780 1.730 1.750 110,500 193,250 1.7489 0.565 0.556 0.575 0.559 0.565 342,117 0.5649 1.16%
2002-01-23 0 1.730 1.730 1.760 1.730 1.740 11,000 19,130 1.7391 0.559 0.559 0.568 0.559 0.562 34,057 0.5617 -0.57%
2002-01-22 0 1.740 1.730 1.760 - - 0 0 - 0.562 0.559 0.568 - - 0 - 0.00%
2002-01-21 0 1.740 1.740 1.750 1.740 1.750 120,000 209,860 1.7488 0.562 0.562 0.565 0.562 0.565 371,529 0.5649 -1.14%
2002-01-18 0 1.760 1.720 1.760 1.700 1.760 113,000 196,520 1.7391 0.568 0.556 0.568 0.549 0.568 349,857 0.5617 2.92%
2002-01-17 0 1.710 1.700 1.740 - - 0 0 - 0.552 0.549 0.562 - - 0 - 0.00%
2002-01-16 0 1.710 1.710 1.740 1.710 1.710 1,127 1,921 1.7045 0.552 0.552 0.562 0.552 0.552 3,489 0.5505 -1.16%
2002-01-15 0 1.730 1.710 1.730 - - 0 0 - 0.559 0.552 0.559 - - 0 - 0.00%
2002-01-14 0 1.730 1.720 1.740 1.730 1.740 227,000 393,210 1.7322 0.559 0.556 0.562 0.559 0.562 702,810 0.5595 -0.57%
2002-01-11 0 1.740 1.730 1.740 1.740 1.740 100,000 174,000 1.7400 0.562 0.559 0.562 0.562 0.562 309,608 0.5620 0.00%
2002-01-10 0 1.740 1.730 1.740 1.740 1.750 25,000 43,600 1.7440 0.562 0.559 0.562 0.562 0.565 77,402 0.5633 0.00%
2002-01-09 0 1.740 1.740 1.760 1.740 1.760 118,000 206,700 1.7517 0.562 0.562 0.568 0.562 0.568 365,337 0.5658 0.58%
2002-01-08 0 1.730 1.730 1.750 1.730 1.730 17,000 29,410 1.7300 0.559 0.559 0.565 0.559 0.559 52,633 0.5588 0.00%
2002-01-07 0 1.730 1.730 1.790 1.720 1.720 2,117 3,637 1.7180 0.559 0.559 0.578 0.556 0.556 6,554 0.5549 -1.14%
2002-01-04 0 1.750 1.720 1.790 1.720 1.750 31,000 53,650 1.7306 0.565 0.556 0.578 0.556 0.565 95,978 0.5590 1.74%
2002-01-03 0 1.720 1.690 1.750 - - 0 0 - 0.556 0.546 0.565 - - 0 - 0.00%
2002-01-02 0 1.720 1.650 1.720 - - 0 0 - 0.556 0.533 0.556 - - 0 - 0.00%
2001-12-31 0 1.720 1.660 1.720 - - 0 0 - 0.556 0.536 0.556 - - 0 - 0.00%
2001-12-28 0 1.720 1.710 1.750 1.720 1.720 20,000 34,400 1.7200 0.556 0.552 0.565 0.556 0.556 61,922 0.5555 0.58%
2001-12-27 0 1.710 1.700 1.730 1.700 1.710 116,909 199,769 1.7088 0.552 0.549 0.559 0.549 0.552 361,959 0.5519 0.00%
2001-12-24 0 1.710 1.700 1.790 - - 0 0 - 0.552 0.549 0.578 - - 0 - 0.00%
2001-12-21 0 1.710 1.700 1.770 1.710 1.710 30,000 51,300 1.7100 0.552 0.549 0.572 0.552 0.552 92,882 0.5523 -3.39%
2001-12-20 0 1.770 1.710 1.770 1.770 1.770 10,000 17,700 1.7700 0.572 0.552 0.572 0.572 0.572 30,961 0.5717 -1.67%
2001-12-19 0 1.800 1.720 1.800 1.710 1.800 19,317 33,263 1.7220 0.581 0.556 0.581 0.552 0.581 59,807 0.5562 4.05%
2001-12-18 0 1.730 1.680 1.760 - - 0 0 - 0.559 0.543 0.568 - - 0 - 0.00%
2001-12-17 0 1.730 1.680 1.750 - - 0 0 - 0.559 0.543 0.565 - - 0 - 0.00%
2001-12-14 0 1.730 1.700 1.740 - - 0 0 - 0.559 0.549 0.562 - - 0 - 0.00%
2001-12-13 0 1.730 1.690 1.730 - - 0 0 - 0.559 0.546 0.559 - - 0 - 0.00%
2001-12-12 0 1.730 1.710 1.730 - - 0 0 - 0.559 0.552 0.559 - - 0 - 0.00%
2001-12-11 0 1.730 1.700 1.760 1.720 1.730 31,000 53,520 1.7265 0.559 0.549 0.568 0.556 0.559 95,978 0.5576 0.00%
2001-12-10 0 1.730 1.720 1.740 1.730 1.740 30,000 51,920 1.7307 0.559 0.556 0.562 0.559 0.562 92,882 0.5590 -1.14%
2001-12-07 0 1.750 1.700 1.750 1.680 1.750 50,000 85,280 1.7056 0.565 0.549 0.565 0.543 0.565 154,804 0.5509 3.55%
2001-12-06 0 1.690 1.690 1.730 1.690 1.750 38,000 64,700 1.7026 0.546 0.546 0.559 0.546 0.565 117,651 0.5499 0.00%
2001-12-05 0 1.690 1.690 1.750 1.690 1.730 30,000 51,400 1.7133 0.546 0.546 0.565 0.546 0.559 92,882 0.5534 -1.74%
2001-12-04 0 1.720 1.650 1.800 - - 0 0 - 0.556 0.533 0.581 - - 0 - 0.00%
2001-12-03 0 1.720 1.680 1.730 - - 0 0 - 0.556 0.543 0.559 - - 0 - 0.00%
2001-11-30 0 1.720 1.690 1.730 1.720 1.720 10,000 17,200 1.7200 0.556 0.546 0.559 0.556 0.556 30,961 0.5555 1.78%
2001-11-29 0 1.690 1.680 1.700 1.680 1.690 84,000 141,620 1.6860 0.546 0.543 0.549 0.543 0.546 260,071 0.5445 0.00%
2001-11-28 0 1.690 1.690 1.710 1.690 1.690 68,041 114,068 1.6765 0.546 0.546 0.552 0.546 0.546 210,660 0.5415 0.00%
2001-11-27 0 1.690 1.690 1.720 1.680 1.680 11,000 18,480 1.6800 0.546 0.546 0.556 0.543 0.543 34,057 0.5426 0.00%
2001-11-26 0 1.690 1.690 1.730 1.680 1.680 10,000 16,800 1.6800 0.546 0.546 0.559 0.543 0.543 30,961 0.5426 -1.17%
2001-11-23 0 1.710 1.680 1.730 - - 0 0 - 0.552 0.543 0.559 - - 0 - 0.00%
2001-11-22 0 1.710 1.690 1.730 1.700 1.710 21,000 35,880 1.7086 0.552 0.546 0.559 0.549 0.552 65,018 0.5519 1.18%
2001-11-21 0 1.690 1.670 1.700 1.690 1.690 20,000 33,800 1.6900 0.546 0.539 0.549 0.546 0.546 61,922 0.5459 0.60%
2001-11-20 0 1.680 1.680 1.700 1.680 1.680 79,000 132,720 1.6800 0.543 0.543 0.549 0.543 0.543 244,590 0.5426 0.00%
2001-11-19 0 1.680 1.640 1.680 - - 0 0 - 0.543 0.530 0.543 - - 0 - 0.00%
2001-11-16 0 1.680 1.650 1.680 1.680 1.680 60,000 100,800 1.6800 0.543 0.533 0.543 0.543 0.543 185,765 0.5426 1.82%
2001-11-15 0 1.650 1.650 1.680 - - 0 0 - 0.533 0.533 0.543 - - 0 - 0.00%
2001-11-14 0 1.650 1.640 1.680 1.650 1.660 82,000 135,500 1.6524 0.533 0.530 0.543 0.533 0.536 253,878 0.5337 0.00%
2001-11-13 0 1.650 1.620 1.680 1.640 1.650 50,000 82,200 1.6440 0.533 0.523 0.543 0.530 0.533 154,804 0.5310 1.85%
2001-11-12 0 1.620 1.620 1.670 1.620 1.620 49,000 79,380 1.6200 0.523 0.523 0.539 0.523 0.523 151,708 0.5232 0.00%
2001-11-09 0 1.620 1.620 1.680 1.620 1.630 60,000 97,600 1.6267 0.523 0.523 0.543 0.523 0.526 185,765 0.5254 1.25%
2001-11-08 0 1.600 1.600 1.630 - - 0 0 - 0.517 0.517 0.526 - - 0 - 0.00%
2001-11-07 0 1.600 1.600 1.640 - - 0 0 - 0.517 0.517 0.530 - - 0 - 0.63%
2001-11-06 0 1.590 1.590 1.660 1.590 1.600 50,000 79,900 1.5980 0.514 0.514 0.536 0.514 0.517 154,804 0.5161 -0.62%
2001-11-05 0 1.600 1.600 1.630 - - 0 0 - 0.517 0.517 0.526 - - 0 - 0.00%
2001-11-02 0 1.600 1.600 1.650 1.600 1.600 50,000 80,000 1.6000 0.517 0.517 0.533 0.517 0.517 154,804 0.5168 -0.62%
2001-11-01 0 1.610 1.610 1.620 1.610 1.610 6,000 9,660 1.6100 0.520 0.520 0.523 0.520 0.520 18,576 0.5200 -1.23%
2001-10-31 0 1.630 1.600 1.630 1.610 1.640 100,000 162,410 1.6241 0.526 0.517 0.526 0.520 0.530 309,608 0.5246 0.62%
2001-10-30 0 1.620 1.600 1.700 - - 0 0 - 0.523 0.517 0.549 - - 0 - 0.00%
2001-10-29 0 1.620 1.600 1.650 - - 0 0 - 0.523 0.517 0.533 - - 0 - 0.00%
2001-10-26 0 1.620 1.590 1.620 1.610 1.620 30,800 49,550 1.6088 0.523 0.514 0.523 0.520 0.523 95,359 0.5196 0.62%
2001-10-24 0 1.610 1.610 1.640 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.62%
2001-10-23 0 1.600 1.590 1.650 - - 0 0 - 0.517 0.514 0.533 - - 0 - 0.00%
2001-10-22 0 1.600 1.600 1.630 1.550 1.590 82,500 129,530 1.5701 0.517 0.517 0.526 0.501 0.514 255,426 0.5071 -0.62%
2001-10-19 0 1.610 1.600 1.630 1.600 1.610 45,500 73,225 1.6093 0.520 0.517 0.526 0.517 0.520 140,872 0.5198 1.90%
2001-10-18 0 1.580 1.580 1.630 1.580 1.580 4,065 6,380 1.5695 0.510 0.510 0.526 0.510 0.510 12,586 0.5069 -1.86%
2001-10-17 0 1.610 1.600 1.650 - - 0 0 - 0.520 0.517 0.533 - - 0 - 0.00%
2001-10-16 0 1.610 1.580 1.620 - - 0 0 - 0.520 0.510 0.523 - - 0 - 0.00%
2001-10-15 0 1.610 1.610 1.630 1.580 1.610 8,815 14,105 1.6001 0.520 0.520 0.526 0.510 0.520 27,292 0.5168 0.62%
2001-10-12 0 1.600 1.600 1.630 1.600 1.600 20,117 32,183 1.5998 0.517 0.517 0.526 0.517 0.517 62,284 0.5167 -0.62%
2001-10-11 0 1.610 1.600 1.640 1.610 1.610 20,000 32,200 1.6100 0.520 0.517 0.530 0.520 0.520 61,922 0.5200 -1.23%
2001-10-10 0 1.630 1.610 1.630 - - 0 0 - 0.526 0.520 0.526 - - 0 - -0.61%
2001-10-09 0 1.640 1.600 1.640 1.600 1.640 437,000 699,520 1.6007 0.530 0.517 0.530 0.517 0.530 1,352,986 0.5170 1.86%
2001-10-08 0 1.610 1.600 1.630 1.610 1.630 260,000 419,500 1.6135 0.520 0.517 0.526 0.520 0.526 804,980 0.5211 -1.23%
2001-10-05 0 1.630 1.620 1.680 - - 0 0 - 0.526 0.523 0.543 - - 0 - 0.00%
2001-10-04 0 1.630 1.620 1.650 - - 0 0 - 0.526 0.523 0.533 - - 0 - 0.00%
2001-10-03 0 1.630 1.630 1.650 1.630 1.630 50,000 81,500 1.6300 0.526 0.526 0.533 0.526 0.526 154,804 0.5265 -2.98%
2001-09-28 0 1.680 1.550 1.680 1.640 1.690 415,100 687,329 1.6558 0.543 0.501 0.543 0.530 0.546 1,285,182 0.5348 5.00%
2001-09-27 0 1.690 1.650 1.720 1.640 1.720 296,000 494,280 1.6699 0.517 0.505 0.526 0.501 0.526 967,989 0.5106 2.42%
2001-09-26 0 1.650 1.650 1.660 1.640 1.650 16,000 26,300 1.6438 0.505 0.505 0.508 0.501 0.505 52,324 0.5026 1.23%
2001-09-25 0 1.630 1.620 1.640 1.630 1.630 45,000 73,350 1.6300 0.498 0.495 0.501 0.498 0.498 147,160 0.4984 0.62%
2001-09-24 0 1.620 1.610 1.650 1.610 1.620 266,000 429,070 1.6130 0.495 0.492 0.505 0.492 0.495 869,882 0.4933 1.25%
2001-09-21 0 1.600 1.590 1.650 1.600 1.600 120,000 192,000 1.6000 0.489 0.486 0.505 0.489 0.489 392,428 0.4893 -1.23%
2001-09-20 0 1.620 1.600 1.620 1.580 1.620 90,000 144,600 1.6067 0.495 0.489 0.495 0.483 0.495 294,321 0.4913 0.00%
2001-09-19 0 1.620 1.600 1.680 - - 1 2 2.0000 0.495 0.489 0.514 - - 3 0.6116 0.00%
2001-09-18 0 1.620 1.620 1.680 1.600 1.620 29,000 46,600 1.6069 0.495 0.495 0.514 0.489 0.495 94,837 0.4914 1.25%
2001-09-17 0 1.600 1.600 1.680 1.600 1.670 126,000 204,290 1.6213 0.489 0.489 0.514 0.489 0.511 412,049 0.4958 -4.19%
2001-09-14 0 1.670 1.670 1.730 - - 0 0 - 0.511 0.511 0.529 - - 0 - 1.21%
2001-09-13 0 1.650 1.650 1.710 1.630 1.630 11,000 17,930 1.6300 0.505 0.505 0.523 0.498 0.498 35,973 0.4984 0.00%
2001-09-12 0 1.650 1.630 - 1.650 1.670 88,000 145,800 1.6568 0.505 0.498 - 0.505 0.511 287,780 0.5066 -4.62%
2001-09-11 0 1.730 1.720 1.730 1.720 1.730 60,000 103,220 1.7203 0.529 0.526 0.529 0.526 0.529 196,214 0.5261 0.58%
2001-09-10 0 1.720 1.720 1.730 1.680 1.720 92,000 157,840 1.7157 0.526 0.526 0.529 0.514 0.526 300,861 0.5246 2.38%
2001-09-07 0 1.680 1.630 1.750 - - 0 0 - 0.514 0.498 0.535 - - 0 - 0.00%
2001-09-06 0 1.680 - 1.750 - - 0 0 - 0.514 - 0.535 - - 0 - 0.00%
2001-09-05 0 1.680 1.650 1.750 - - 0 0 - 0.514 0.505 0.535 - - 0 - 0.00%
2001-09-04 0 1.680 1.680 1.750 1.650 1.650 10,000 16,500 1.6500 0.514 0.514 0.535 0.505 0.505 32,702 0.5046 0.00%
2001-09-03 0 1.680 1.620 - - - 0 0 - 0.514 0.495 - - - 0 - 0.00%
2001-08-31 0 1.680 1.660 1.740 - - 0 0 - 0.514 0.508 0.532 - - 0 - 0.00%
2001-08-30 0 1.680 1.660 1.720 - - 0 0 - 0.514 0.508 0.526 - - 0 - 0.00%
2001-08-29 0 1.680 1.670 1.700 1.680 1.680 100,000 168,000 1.6800 0.514 0.511 0.520 0.514 0.514 327,023 0.5137 0.00%
2001-08-28 0 1.680 1.680 1.740 1.680 1.680 2,117 3,551 1.6774 0.514 0.514 0.532 0.514 0.514 6,923 0.5129 -1.18%
2001-08-27 0 1.700 1.680 1.740 - - 20,000 33,600 1.6800 0.520 0.514 0.532 - - 65,405 0.5137 0.00%
2001-08-24 0 1.700 1.650 1.750 - - 0 0 - 0.520 0.505 0.535 - - 0 - 0.00%
2001-08-23 0 1.700 1.650 1.750 - - 0 0 - 0.520 0.505 0.535 - - 0 - 0.00%
2001-08-22 0 1.700 1.650 - - - 0 0 - 0.520 0.505 - - - 0 - 0.00%
2001-08-21 0 1.700 1.650 1.750 - - 0 0 - 0.520 0.505 0.535 - - 0 - 0.00%
2001-08-20 0 1.700 - 1.740 - - 0 0 - 0.520 - 0.532 - - 0 - 0.00%
2001-08-17 0 1.700 1.680 1.740 - - 0 0 - 0.520 0.514 0.532 - - 0 - 0.00%
2001-08-16 0 1.700 1.690 1.740 1.700 1.700 50,000 85,000 1.7000 0.520 0.517 0.532 0.520 0.520 163,512 0.5198 0.00%
2001-08-15 0 1.700 1.690 1.730 - - 0 0 - 0.520 0.517 0.529 - - 0 - 0.00%
2001-08-14 0 1.700 1.680 1.730 - - 0 0 - 0.520 0.514 0.529 - - 0 - 0.00%
2001-08-13 0 1.700 1.690 1.730 1.700 1.700 10,000 17,000 1.7000 0.520 0.517 0.529 0.520 0.520 32,702 0.5198 0.00%
2001-08-10 0 1.700 1.700 1.740 1.700 1.700 20,000 34,000 1.7000 0.520 0.520 0.532 0.520 0.520 65,405 0.5198 -1.16%
2001-08-09 0 1.720 1.700 1.740 - - 0 0 - 0.526 0.520 0.532 - - 0 - 0.00%
2001-08-08 0 1.720 1.690 1.720 1.700 1.740 40,000 69,180 1.7295 0.526 0.517 0.526 0.520 0.532 130,809 0.5289 2.38%
2001-08-07 0 1.680 1.680 1.750 1.680 1.720 64,500 109,980 1.7051 0.514 0.514 0.535 0.514 0.526 210,930 0.5214 -3.45%
2001-08-06 0 1.740 1.720 1.750 1.740 1.740 100,000 174,000 1.7400 0.532 0.526 0.535 0.532 0.532 327,023 0.5321 -1.14%
2001-08-03 0 1.760 1.740 1.760 1.760 1.760 20,000 35,200 1.7600 0.538 0.532 0.538 0.538 0.538 65,405 0.5382 1.15%
2001-08-02 0 1.740 1.740 1.780 - - 0 0 - 0.532 0.532 0.544 - - 0 - 0.00%
2001-08-01 0 1.740 1.730 1.770 - - 0 0 - 0.532 0.529 0.541 - - 0 - 0.00%
2001-07-31 0 1.740 1.730 1.760 1.740 1.770 61,000 106,760 1.7502 0.532 0.529 0.538 0.532 0.541 199,484 0.5352 -1.69%
2001-07-30 0 1.770 1.730 1.770 1.780 1.780 20,000 35,600 1.7800 0.541 0.529 0.541 0.544 0.544 65,405 0.5443 -0.56%
2001-07-27 0 1.780 1.730 1.780 - - 0 0 - 0.544 0.529 0.544 - - 0 - 0.00%
2001-07-26 0 1.780 1.740 1.780 - - 302 513 1.6987 0.544 0.532 0.544 - - 988 0.5194 0.00%
2001-07-24 0 1.780 1.750 1.780 - - 0 0 - 0.544 0.535 0.544 - - 0 - 0.00%
2001-07-23 0 1.780 1.700 1.780 1.780 1.780 33,000 58,740 1.7800 0.544 0.520 0.544 0.544 0.544 107,918 0.5443 0.00%
2001-07-20 0 1.780 1.730 1.780 1.750 1.780 18,000 31,950 1.7750 0.544 0.529 0.544 0.535 0.544 58,864 0.5428 1.71%
2001-07-19 0 1.750 1.720 1.800 - - 773 1,353 1.7503 0.535 0.526 0.550 - - 2,528 0.5352 0.00%
2001-07-18 0 1.750 1.720 1.770 - - 0 0 - 0.535 0.526 0.541 - - 0 - 0.00%
2001-07-17 0 1.750 1.710 1.720 1.750 1.790 21,000 36,820 1.7533 0.535 0.523 0.526 0.535 0.547 68,675 0.5361 0.00%
2001-07-16 0 1.750 1.750 1.760 1.740 1.760 33,062 57,735 1.7463 0.535 0.535 0.538 0.532 0.538 108,120 0.5340 -0.57%
2001-07-13 0 1.760 1.750 1.760 1.800 1.800 20,000 35,900 1.7950 0.538 0.535 0.538 0.550 0.550 65,405 0.5489 -1.68%
2001-07-12 0 1.790 1.780 1.790 1.780 1.800 109,000 194,760 1.7868 0.547 0.544 0.547 0.544 0.550 356,455 0.5464 0.56%
2001-07-11 0 1.780 1.760 1.800 1.760 1.780 30,000 53,000 1.7667 0.544 0.538 0.550 0.538 0.544 98,107 0.5402 1.14%
2001-07-10 0 1.760 1.760 1.810 1.750 1.750 20,000 35,000 1.7500 0.538 0.538 0.553 0.535 0.535 65,405 0.5351 -0.56%
2001-07-09 0 1.770 1.750 1.770 1.750 1.840 64,000 113,890 1.7795 0.541 0.535 0.541 0.535 0.563 209,295 0.5442 -1.67%
2001-07-05 0 1.800 1.760 1.800 - - 500 860 1.7200 0.550 0.538 0.550 - - 1,635 0.5260 0.00%
2001-07-04 0 1.800 1.760 1.800 1.760 1.800 22,328 39,931 1.7884 0.550 0.538 0.550 0.538 0.550 73,018 0.5469 0.56%
2001-07-03 0 1.790 1.740 1.790 1.800 1.800 30,000 54,000 1.8000 0.547 0.532 0.547 0.550 0.550 98,107 0.5504 -0.56%
2001-06-29 0 1.800 1.780 1.800 1.780 1.800 67,000 119,360 1.7815 0.550 0.544 0.550 0.544 0.550 219,106 0.5448 1.69%
2001-06-28 0 1.770 1.740 1.780 - - 0 0 - 0.541 0.532 0.544 - - 0 - 0.00%
2001-06-27 0 1.770 1.750 1.790 - - 0 0 - 0.541 0.535 0.547 - - 0 - 0.00%
2001-06-26 0 1.770 1.760 1.770 1.740 1.780 83,025 145,983 1.7583 0.541 0.538 0.541 0.532 0.544 271,511 0.5377 1.14%
2001-06-22 0 1.750 1.730 1.750 - - 0 0 - 0.535 0.529 0.535 - - 0 - 0.00%
2001-06-21 0 1.750 1.740 1.800 - - 0 0 - 0.535 0.532 0.550 - - 0 - 0.00%
2001-06-20 0 1.750 1.710 1.800 1.710 1.750 12,815 22,295 1.7398 0.535 0.523 0.550 0.523 0.535 41,908 0.5320 0.57%
2001-06-19 0 1.740 1.710 1.750 - - 0 0 - 0.532 0.523 0.535 - - 0 - 0.00%
2001-06-18 0 1.740 1.700 1.750 - - 0 0 - 0.532 0.520 0.535 - - 0 - 0.00%
2001-06-15 0 1.740 1.740 1.750 1.700 1.700 6,000 10,200 1.7000 0.532 0.532 0.535 0.520 0.520 19,621 0.5198 -1.14%
2001-06-14 0 1.760 1.740 1.760 - - 0 0 - 0.538 0.532 0.538 - - 0 - 0.00%
2001-06-13 0 1.760 1.750 1.800 1.760 1.760 69,800 122,808 1.7594 0.538 0.535 0.550 0.538 0.538 228,262 0.5380 0.00%
2001-06-12 0 1.760 1.740 1.800 - - 0 0 - 0.538 0.532 0.550 - - 0 - 0.00%
2001-06-11 0 1.760 1.750 1.780 1.760 1.760 110,000 193,600 1.7600 0.538 0.535 0.544 0.538 0.538 359,726 0.5382 -1.12%
2001-06-08 0 1.780 1.780 1.790 - - 0 0 - 0.544 0.544 0.547 - - 0 - 0.00%
2001-06-07 0 1.780 1.770 1.800 1.780 1.790 70,512 125,881 1.7852 0.544 0.541 0.550 0.544 0.547 230,591 0.5459 0.00%
2001-06-06 0 1.780 1.780 1.800 1.780 1.780 76,000 135,280 1.7800 0.544 0.544 0.550 0.544 0.544 248,538 0.5443 -0.56%
2001-06-05 0 1.790 1.750 1.790 1.770 1.800 34,000 60,800 1.7882 0.547 0.535 0.547 0.541 0.550 111,188 0.5468 1.70%
2001-06-04 0 1.760 1.760 1.780 1.720 1.770 12,000 21,100 1.7583 0.538 0.538 0.544 0.526 0.541 39,243 0.5377 1.73%
2001-06-01 0 1.730 1.720 1.760 1.730 1.740 50,000 86,520 1.7304 0.529 0.526 0.538 0.529 0.532 163,512 0.5291 -2.81%
2001-05-31 0 1.780 1.750 1.780 1.730 1.780 7,500 13,015 1.7353 0.544 0.535 0.544 0.529 0.544 24,527 0.5306 1.71%
2001-05-30 0 1.750 1.730 1.790 1.730 1.750 24,000 41,800 1.7417 0.535 0.529 0.547 0.529 0.535 78,486 0.5326 0.00%
2001-05-29 0 1.750 1.720 1.790 - - 0 0 - 0.535 0.526 0.547 - - 0 - 0.00%
2001-05-28 0 1.750 1.740 1.780 - - 0 0 - 0.535 0.532 0.544 - - 0 - 0.00%
2001-05-25 0 1.750 1.740 1.790 1.750 1.770 220,000 386,800 1.7582 0.535 0.532 0.547 0.535 0.541 719,451 0.5376 -0.57%
2001-05-24 0 1.760 1.750 1.780 1.760 1.760 30,000 52,800 1.7600 0.538 0.535 0.544 0.538 0.538 98,107 0.5382 -0.56%
2001-05-23 0 1.770 1.760 1.790 - - 0 0 - 0.541 0.538 0.547 - - 0 - -0.00%
2001-05-22 0 1.850 1.850 1.860 1.850 1.850 225,440 417,042 1.8499 0.541 0.541 0.544 0.541 0.541 770,563 0.5412 0.54%
2001-05-21 0 1.840 1.840 1.850 1.840 1.840 220,000 404,800 1.8400 0.538 0.538 0.541 0.538 0.538 751,969 0.5383 0.55%
2001-05-18 0 1.830 1.810 1.840 - - 0 0 - 0.535 0.530 0.538 - - 0 - 0.00%
2001-05-17 0 1.830 1.820 1.840 1.830 1.840 32,000 58,680 1.8338 0.535 0.532 0.538 0.535 0.538 109,377 0.5365 0.55%
2001-05-16 0 1.820 1.820 1.830 1.820 1.820 28,000 50,960 1.8200 0.532 0.532 0.535 0.532 0.532 95,705 0.5325 -0.55%
2001-05-15 0 1.830 1.780 1.830 1.830 1.830 20,000 36,600 1.8300 0.535 0.521 0.535 0.535 0.535 68,361 0.5354 0.55%
2001-05-14 0 1.820 1.760 1.820 1.820 1.820 100,000 182,000 1.8200 0.532 0.515 0.532 0.532 0.532 341,804 0.5325 1.11%
2001-05-11 0 1.800 1.800 1.820 1.780 1.820 84,164 152,559 1.8126 0.527 0.527 0.532 0.521 0.532 287,676 0.5303 0.56%
2001-05-10 0 1.790 1.790 1.810 1.790 1.810 138,000 248,540 1.8010 0.524 0.524 0.530 0.524 0.530 471,690 0.5269 0.00%
2001-05-09 0 1.790 1.790 1.800 1.790 1.800 29,000 51,980 1.7924 0.524 0.524 0.527 0.524 0.527 99,123 0.5244 0.00%
2001-05-08 0 1.790 1.780 1.800 1.770 1.790 42,825 76,151 1.7782 0.524 0.521 0.527 0.518 0.524 146,378 0.5202 0.56%
2001-05-07 0 1.780 1.780 1.810 1.750 1.750 8,000 14,000 1.7500 0.521 0.521 0.530 0.512 0.512 27,344 0.5120 -1.11%
2001-05-04 0 1.800 1.750 1.800 1.800 1.800 50,000 90,000 1.8000 0.527 0.512 0.527 0.527 0.527 170,902 0.5266 0.00%
2001-05-03 0 1.800 1.760 1.800 - - 250 425 1.7000 0.527 0.515 0.527 - - 855 0.4974 0.00%
2001-05-02 0 1.800 1.760 1.800 1.800 1.800 30,352 54,609 1.7992 0.527 0.515 0.527 0.527 0.527 103,744 0.5264 0.56%
2001-04-27 0 1.790 1.760 1.790 1.740 1.790 115,000 201,250 1.7500 0.524 0.515 0.524 0.509 0.524 393,075 0.5120 1.13%
2001-04-26 0 1.770 1.770 1.820 1.770 1.780 89,000 158,270 1.7783 0.518 0.518 0.532 0.518 0.521 304,206 0.5203 1.14%
2001-04-25 0 1.750 1.750 1.770 1.740 1.750 568,800 989,980 1.7405 0.512 0.512 0.518 0.509 0.512 1,944,181 0.5092 0.57%
2001-04-24 0 1.740 1.720 1.770 1.740 1.750 600,000 1,045,000 1.7417 0.509 0.503 0.518 0.509 0.512 2,050,824 0.5096 -0.57%
2001-04-23 0 1.750 1.730 1.750 1.730 1.780 351,650 615,322 1.7498 0.512 0.506 0.512 0.506 0.521 1,201,954 0.5119 1.16%
2001-04-20 0 1.730 1.730 1.750 1.730 1.760 523,000 908,180 1.7365 0.506 0.506 0.512 0.506 0.515 1,787,635 0.5080 -1.14%
2001-04-19 0 1.750 1.740 1.750 1.750 1.790 340,000 596,300 1.7538 0.512 0.509 0.512 0.512 0.524 1,162,134 0.5131 -0.57%
2001-04-18 0 1.760 1.750 1.760 1.760 1.770 270,000 475,500 1.7611 0.515 0.512 0.515 0.515 0.518 922,871 0.5152 -0.56%
2001-04-17 0 1.770 1.770 1.830 1.750 1.750 20,000 35,000 1.7500 0.518 0.518 0.535 0.512 0.512 68,361 0.5120 -1.67%
2001-04-12 0 1.800 1.800 1.830 1.750 1.750 5,000 8,750 1.7500 0.527 0.527 0.535 0.512 0.512 17,090 0.5120 -1.10%
2001-04-11 0 1.820 1.750 1.820 1.820 1.820 20,000 36,400 1.8200 0.532 0.512 0.532 0.532 0.532 68,361 0.5325 4.00%
2001-04-10 0 1.750 1.730 1.800 1.750 1.750 10,000 17,500 1.7500 0.512 0.506 0.527 0.512 0.512 34,180 0.5120 1.74%
2001-04-09 0 1.720 1.720 1.780 1.720 1.720 10,000 17,200 1.7200 0.503 0.503 0.521 0.503 0.503 34,180 0.5032 -1.71%
2001-04-06 0 1.750 1.730 1.780 1.740 1.780 313,000 549,840 1.7567 0.512 0.506 0.521 0.509 0.521 1,069,847 0.5139 -0.57%
2001-04-04 0 1.760 1.760 1.820 1.760 1.780 372,000 655,220 1.7613 0.515 0.515 0.532 0.515 0.521 1,271,511 0.5153 -3.30%
2001-04-03 0 1.820 1.820 1.860 1.810 1.830 232,000 422,720 1.8221 0.532 0.532 0.544 0.530 0.535 792,985 0.5331 -2.67%
2001-04-02 0 1.870 1.860 1.880 1.870 1.880 113,000 211,910 1.8753 0.547 0.544 0.550 0.547 0.550 386,239 0.5487 -4.59%
2001-03-30 0 1.960 1.880 1.970 1.890 1.970 285,000 554,600 1.9460 0.573 0.550 0.576 0.553 0.576 974,141 0.5693 0.51%
2001-03-29 0 1.950 1.940 1.950 1.870 1.950 313,000 599,610 1.9157 0.571 0.568 0.571 0.547 0.571 1,069,847 0.5605 6.56%
2001-03-28 0 1.830 1.830 1.870 1.830 1.830 6,172 11,286 1.8286 0.535 0.535 0.547 0.535 0.535 21,096 0.5350 -0.54%
2001-03-27 0 1.840 1.840 1.870 1.840 1.870 5,000 9,290 1.8580 0.538 0.538 0.547 0.538 0.547 17,090 0.5436 0.55%
2001-03-26 0 1.830 1.800 1.900 - - 0 0 - 0.535 0.527 0.556 - - 0 - 0.00%
2001-03-23 0 1.830 1.830 1.850 1.780 1.780 6,050 10,767 1.7797 0.535 0.535 0.541 0.521 0.521 20,679 0.5207 1.10%
2001-03-22 0 1.810 1.810 1.830 1.800 1.810 20,000 36,100 1.8050 0.530 0.530 0.535 0.527 0.530 68,361 0.5281 -1.09%
2001-03-21 0 1.830 1.800 1.870 - - 0 0 - 0.535 0.527 0.547 - - 0 - 0.00%
2001-03-20 0 1.830 1.830 1.900 1.830 1.830 40,000 73,200 1.8300 0.535 0.535 0.556 0.535 0.535 136,722 0.5354 -2.14%
2001-03-19 0 1.870 1.860 1.870 1.850 1.900 62,000 114,950 1.8540 0.547 0.544 0.547 0.541 0.556 211,918 0.5424 1.08%
2001-03-16 0 1.850 1.850 1.910 1.820 1.840 52,000 95,460 1.8358 0.541 0.541 0.559 0.532 0.538 177,738 0.5371 1.09%
2001-03-15 0 1.830 1.830 - 1.770 1.780 56,000 99,370 1.7745 0.535 0.535 - 0.518 0.521 191,410 0.5191 2.81%
2001-03-14 0 1.780 1.780 1.850 1.780 1.820 57,000 103,700 1.8193 0.521 0.521 0.541 0.521 0.532 194,828 0.5323 -3.78%
2001-03-13 0 1.850 1.790 1.890 - - 0 0 - 0.541 0.524 0.553 - - 0 - 0.00%
2001-03-12 0 1.850 1.850 1.890 1.800 1.850 31,168 57,324 1.8392 0.541 0.541 0.553 0.527 0.541 106,533 0.5381 -1.60%
2001-03-09 0 1.880 1.850 1.880 - - 0 0 - 0.550 0.541 0.550 - - 0 - 0.00%
2001-03-08 0 1.880 1.850 1.890 - - 0 0 - 0.550 0.541 0.553 - - 0 - 0.00%
2001-03-07 0 1.880 1.860 1.880 1.880 1.880 10,000 18,800 1.8800 0.550 0.544 0.550 0.550 0.550 34,180 0.5500 0.53%
2001-03-06 0 1.870 1.870 1.930 1.860 1.860 130,000 241,800 1.8600 0.547 0.547 0.565 0.544 0.544 444,345 0.5442 0.54%
2001-03-05 0 1.860 1.840 1.900 - - 0 0 - 0.544 0.538 0.556 - - 0 - 0.00%
2001-03-02 0 1.860 1.860 1.910 1.860 1.870 52,964 98,465 1.8591 0.544 0.544 0.559 0.544 0.547 181,033 0.5439 -0.53%
2001-03-01 0 1.870 1.870 1.900 1.870 1.890 139,000 262,050 1.8853 0.547 0.547 0.556 0.547 0.553 475,108 0.5516 -1.58%
2001-02-28 0 1.900 1.900 1.950 1.870 1.870 1,815 3,361 1.8518 0.556 0.556 0.571 0.547 0.547 6,204 0.5418 -1.55%
2001-02-27 0 1.930 1.900 1.950 1.900 1.930 20,000 38,300 1.9150 0.565 0.556 0.571 0.556 0.565 68,361 0.5603 0.52%
2001-02-26 0 1.920 1.920 1.950 1.850 1.920 125,204 236,650 1.8901 0.562 0.562 0.571 0.541 0.562 427,952 0.5530 2.13%
2001-02-23 0 1.880 1.880 1.910 1.880 1.940 185,000 352,750 1.9068 0.550 0.550 0.559 0.550 0.568 632,337 0.5579 -3.59%
2001-02-22 0 1.950 1.910 1.950 1.900 1.950 77,117 149,646 1.9405 0.571 0.559 0.571 0.556 0.571 263,589 0.5677 -1.02%
2001-02-21 0 1.970 1.900 1.980 1.930 1.980 9,327 18,202 1.9515 0.576 0.556 0.579 0.565 0.579 31,880 0.5710 2.07%
2001-02-20 0 1.930 1.930 1.950 1.930 1.930 35,614 68,638 1.9273 0.565 0.565 0.571 0.565 0.565 121,730 0.5639 -1.03%
2001-02-19 0 1.950 1.930 1.960 1.910 1.950 50,000 97,280 1.9456 0.571 0.565 0.573 0.559 0.571 170,902 0.5692 1.04%
2001-02-16 0 1.930 1.890 1.930 1.930 1.930 4,000 7,720 1.9300 0.565 0.553 0.565 0.565 0.565 13,672 0.5647 1.05%
2001-02-15 0 1.910 1.910 1.930 1.910 1.920 41,917 80,166 1.9125 0.559 0.559 0.565 0.559 0.562 143,274 0.5595 -0.52%
2001-02-14 0 1.920 1.900 1.930 1.910 1.920 60,000 114,800 1.9133 0.562 0.556 0.565 0.559 0.562 205,082 0.5598 0.52%
2001-02-13 0 1.910 1.900 1.910 1.890 1.920 125,700 239,048 1.9017 0.559 0.556 0.559 0.553 0.562 429,648 0.5564 1.60%
2001-02-12 0 1.880 1.880 1.910 1.880 1.880 2,302 4,304 1.8697 0.550 0.550 0.559 0.550 0.550 7,868 0.5470 0.00%
2001-02-09 0 1.880 1.880 1.900 1.880 1.900 139,000 262,320 1.8872 0.550 0.550 0.556 0.550 0.556 475,108 0.5521 0.00%
2001-02-08 0 1.880 1.880 1.910 1.880 1.900 120,000 227,380 1.8948 0.550 0.550 0.559 0.550 0.556 410,165 0.5544 -2.08%
2001-02-07 0 1.920 1.910 1.960 1.880 1.980 695,050 1,346,706 1.9376 0.562 0.559 0.573 0.550 0.579 2,375,709 0.5669 1.05%
2001-02-06 0 1.900 1.900 1.910 1.850 1.920 481,000 900,810 1.8728 0.556 0.556 0.559 0.541 0.562 1,644,077 0.5479 3.26%
2001-02-05 0 1.840 1.810 1.840 1.800 1.840 248,000 448,790 1.8096 0.538 0.530 0.538 0.527 0.538 847,674 0.5294 2.22%
2001-02-02 0 1.800 1.790 1.820 1.800 1.800 50,000 90,000 1.8000 0.527 0.524 0.532 0.527 0.527 170,902 0.5266 0.00%
2001-02-01 0 1.800 1.780 1.830 - - 0 0 - 0.527 0.521 0.535 - - 0 - 0.00%
2001-01-31 0 1.800 1.790 1.800 1.770 1.810 31,000 55,570 1.7926 0.527 0.524 0.527 0.518 0.530 105,959 0.5244 1.12%
2001-01-30 0 1.780 1.780 1.800 1.770 1.800 80,000 142,610 1.7826 0.521 0.521 0.527 0.518 0.527 273,443 0.5215 1.14%
2001-01-29 0 1.760 1.760 - 1.760 1.760 43,000 75,680 1.7600 0.515 0.515 - 0.515 0.515 146,976 0.5149 0.00%
2001-01-23 0 1.760 1.760 1.780 - - 0 0 - 0.515 0.515 0.521 - - 0 - 0.57%
2001-01-22 0 1.750 1.750 1.820 - - 0 0 - 0.512 0.512 0.532 - - 0 - 0.57%
2001-01-19 0 1.740 1.740 - - - 0 0 - 0.509 0.509 - - - 0 - 0.00%
2001-01-18 0 1.740 1.740 1.780 1.740 1.740 4,000 6,960 1.7400 0.509 0.509 0.521 0.509 0.509 13,672 0.5091 0.00%
2001-01-17 0 1.740 1.690 1.770 - - 0 0 - 0.509 0.494 0.518 - - 0 - 0.00%
2001-01-16 0 1.740 1.680 1.740 - - 0 0 - 0.509 0.492 0.509 - - 0 - 0.00%
2001-01-15 0 1.740 1.740 1.760 1.740 1.740 26,696 46,423 1.7389 0.509 0.509 0.515 0.509 0.509 91,248 0.5088 0.00%
2001-01-12 0 1.740 1.730 1.770 1.740 1.740 15,815 27,477 1.7374 0.509 0.506 0.518 0.509 0.509 54,056 0.5083 0.00%
2001-01-11 0 1.740 1.720 1.740 1.720 1.770 39,617 69,259 1.7482 0.509 0.503 0.509 0.503 0.518 135,412 0.5115 -0.57%
2001-01-10 0 1.750 1.750 1.780 1.750 1.770 65,000 113,770 1.7503 0.512 0.512 0.521 0.512 0.518 222,173 0.5121 -1.13%
2001-01-09 0 1.770 1.750 1.770 1.750 1.790 56,775 99,858 1.7588 0.518 0.512 0.518 0.512 0.524 194,059 0.5146 -0.56%
2001-01-08 0 1.780 1.770 1.800 1.750 1.780 97,117 171,449 1.7654 0.521 0.518 0.527 0.512 0.521 331,950 0.5165 2.30%
2001-01-05 0 1.740 1.730 1.750 1.740 1.740 15,000 26,100 1.7400 0.509 0.506 0.512 0.509 0.509 51,271 0.5091 2.35%
2001-01-04 0 1.700 1.700 1.750 - - 0 0 - 0.497 0.497 0.512 - - 0 - 0.00%
2001-01-03 0 1.700 1.700 1.740 1.680 1.730 45,000 77,100 1.7133 0.497 0.497 0.509 0.492 0.506 153,812 0.5013 -1.16%
2001-01-02 0 1.720 - 1.720 1.720 1.720 10,302 17,698 1.7179 0.503 - 0.503 0.503 0.503 35,213 0.5026 0.58%
2000-12-29 0 1.710 1.710 1.720 1.710 1.710 35,000 59,850 1.7100 0.500 0.500 0.503 0.500 0.500 119,631 0.5003 0.59%
2000-12-28 0 1.700 1.670 1.720 1.700 1.700 20,000 34,000 1.7000 0.497 0.489 0.503 0.497 0.497 68,361 0.4974 0.59%
2000-12-27 0 1.690 1.690 1.710 - - 0 0 - 0.494 0.494 0.500 - - 0 - 1.20%
2000-12-22 0 1.670 1.640 - - - 0 0 - 0.489 0.480 - - - 0 - 0.00%
2000-12-21 0 1.670 1.660 1.710 1.670 1.670 53,000 88,510 1.6700 0.489 0.486 0.500 0.489 0.489 181,156 0.4886 -0.60%
2000-12-20 0 1.680 1.670 1.720 - - 0 0 - 0.492 0.489 0.503 - - 0 - 0.00%
2000-12-19 0 1.680 1.680 1.740 1.670 1.670 20,000 33,400 1.6700 0.492 0.492 0.509 0.489 0.489 68,361 0.4886 0.60%
2000-12-18 0 1.670 1.670 1.700 1.650 1.650 11,000 18,150 1.6500 0.489 0.489 0.497 0.483 0.483 37,598 0.4827 -0.60%
2000-12-15 0 1.680 1.660 1.700 1.680 1.680 50,000 84,000 1.6800 0.492 0.486 0.497 0.492 0.492 170,902 0.4915 -1.75%
2000-12-14 0 1.710 1.700 1.730 1.710 1.720 57,000 97,840 1.7165 0.500 0.497 0.506 0.500 0.503 194,828 0.5022 -1.16%
2000-12-13 0 1.730 1.710 1.730 - - 0 0 - 0.506 0.500 0.506 - - 0 - 0.00%
2000-12-12 0 1.730 1.720 1.740 - - 0 0 - 0.506 0.503 0.509 - - 0 - 0.00%
2000-12-11 0 1.730 1.710 1.730 - - 0 0 - 0.506 0.500 0.506 - - 0 - 0.00%
2000-12-08 0 1.730 1.730 1.750 1.720 1.730 53,000 91,290 1.7225 0.506 0.506 0.512 0.503 0.506 181,156 0.5039 0.00%
2000-12-07 0 1.730 1.700 1.740 - - 0 0 - 0.506 0.497 0.509 - - 0 - 0.00%
2000-12-06 0 1.730 1.720 1.740 1.700 1.730 200,000 343,400 1.7170 0.506 0.503 0.509 0.497 0.506 683,608 0.5023 3.59%
2000-12-05 0 1.670 1.670 1.740 1.660 1.660 23,831 39,526 1.6586 0.489 0.489 0.509 0.486 0.486 81,455 0.4852 1.21%
2000-12-04 0 1.650 1.650 1.690 1.650 1.650 73,000 120,450 1.6500 0.483 0.483 0.494 0.483 0.483 249,517 0.4827 0.00%
2000-12-01 0 1.650 1.650 1.670 1.640 1.640 4,400 7,196 1.6355 0.483 0.483 0.489 0.480 0.480 15,039 0.4785 0.00%
2000-11-30 0 1.650 1.630 1.650 1.650 1.660 125,696 207,662 1.6521 0.483 0.477 0.483 0.483 0.486 429,634 0.4833 -0.60%
2000-11-29 0 1.660 1.660 1.670 1.650 1.650 56,000 92,400 1.6500 0.486 0.486 0.489 0.483 0.483 191,410 0.4827 0.61%
2000-11-28 0 1.650 1.650 1.680 1.650 1.650 72,000 118,800 1.6500 0.483 0.483 0.492 0.483 0.483 246,099 0.4827 0.61%
2000-11-27 0 1.640 1.630 - - - 0 0 - 0.480 0.477 - - - 0 - 0.00%
2000-11-24 0 1.640 1.640 1.690 1.640 1.640 44,658 73,200 1.6391 0.480 0.480 0.494 0.480 0.480 152,643 0.4796 -0.61%
2000-11-23 0 1.650 1.630 1.700 1.650 1.650 20,000 33,000 1.6500 0.483 0.477 0.497 0.483 0.483 68,361 0.4827 -1.20%
2000-11-22 0 1.670 1.650 1.690 - - 0 0 - 0.489 0.483 0.494 - - 0 - 0.00%
2000-11-21 0 1.670 1.660 1.720 1.610 1.690 53,227 88,644 1.6654 0.489 0.486 0.503 0.471 0.494 181,932 0.4872 1.21%
2000-11-20 0 1.650 1.650 1.700 1.650 1.650 140,787 232,193 1.6493 0.483 0.483 0.497 0.483 0.483 481,216 0.4825 1.23%
2000-11-17 0 1.630 1.620 1.650 - - 0 0 - 0.477 0.474 0.483 - - 0 - 0.00%
2000-11-16 0 1.630 1.630 1.650 1.620 1.650 32,925 53,295 1.6187 0.477 0.477 0.483 0.474 0.483 112,539 0.4736 0.62%
2000-11-15 0 1.620 1.620 1.650 1.610 1.650 50,000 81,300 1.6260 0.474 0.474 0.483 0.471 0.483 170,902 0.4757 -1.82%
2000-11-14 0 1.650 1.620 1.650 1.610 1.650 21,000 34,610 1.6481 0.483 0.474 0.483 0.471 0.483 71,779 0.4822 0.00%
2000-11-13 0 1.650 1.560 1.650 - - 0 0 - 0.483 0.456 0.483 - - 0 - 0.00%
2000-11-10 0 1.650 1.650 1.680 1.650 1.650 5,500 9,040 1.6436 0.483 0.483 0.492 0.483 0.483 18,799 0.4809 -0.60%
2000-11-09 0 1.660 1.620 1.690 - - 0 0 - 0.486 0.474 0.494 - - 0 - 0.00%
2000-11-08 0 1.660 1.650 1.700 1.620 1.660 214,000 351,480 1.6424 0.486 0.483 0.497 0.474 0.486 731,461 0.4805 0.00%
2000-11-07 0 1.660 1.640 1.660 1.660 1.660 20,000 33,200 1.6600 0.486 0.480 0.486 0.486 0.486 68,361 0.4857 0.00%
2000-11-06 0 1.660 1.630 1.660 - - 0 0 - 0.486 0.477 0.486 - - 0 - 0.00%
2000-11-03 0 1.660 1.660 1.680 1.660 1.660 20,000 33,200 1.6600 0.486 0.486 0.492 0.486 0.486 68,361 0.4857 0.00%
2000-11-02 0 1.660 1.640 1.690 - - 0 0 - 0.486 0.480 0.494 - - 0 - 0.00%
2000-11-01 0 1.660 1.640 1.670 1.660 1.660 50,000 83,000 1.6600 0.486 0.480 0.489 0.486 0.486 170,902 0.4857 1.22%
2000-10-31 0 1.640 1.630 1.660 1.640 1.650 235,000 386,920 1.6465 0.480 0.477 0.486 0.480 0.483 803,239 0.4817 0.61%
2000-10-30 0 1.630 1.590 1.650 1.630 1.630 30,000 48,900 1.6300 0.477 0.465 0.483 0.477 0.477 102,541 0.4769 1.87%
2000-10-27 0 1.600 1.600 1.630 1.600 1.610 52,000 83,500 1.6058 0.468 0.468 0.477 0.468 0.471 177,738 0.4698 -1.23%
2000-10-26 0 1.620 1.610 1.630 1.620 1.620 46,000 74,520 1.6200 0.474 0.471 0.477 0.474 0.474 157,230 0.4740 0.62%
2000-10-25 0 1.610 1.600 1.620 1.530 1.610 35,000 55,990 1.5997 0.471 0.468 0.474 0.448 0.471 119,631 0.4680 2.55%
2000-10-24 0 1.570 1.530 1.580 - - 0 0 - 0.459 0.448 0.462 - - 0 - 0.00%
2000-10-23 0 1.570 1.570 1.610 1.560 1.560 16,500 25,715 1.5585 0.459 0.459 0.471 0.456 0.456 56,398 0.4560 -0.63%
2000-10-20 0 1.580 1.580 1.620 - - 0 0 - 0.462 0.462 0.474 - - 0 - 1.94%
2000-10-19 0 1.550 1.550 1.590 1.550 1.550 34,000 52,700 1.5500 0.453 0.453 0.465 0.453 0.453 116,213 0.4535 -1.27%
2000-10-18 0 1.570 1.570 1.600 1.570 1.570 38,000 59,660 1.5700 0.459 0.459 0.468 0.459 0.459 129,886 0.4593 -1.87%
2000-10-17 0 1.600 1.590 1.610 1.600 1.610 40,000 64,200 1.6050 0.468 0.465 0.471 0.468 0.471 136,722 0.4696 -1.23%
2000-10-16 0 1.620 1.620 1.650 1.600 1.620 71,000 114,020 1.6059 0.474 0.474 0.483 0.468 0.474 242,681 0.4698 1.89%
2000-10-13 0 1.590 1.590 1.620 1.550 1.590 55,877 87,609 1.5679 0.465 0.465 0.474 0.453 0.465 190,990 0.4587 -1.85%
2000-10-12 0 1.620 1.620 1.650 1.590 1.620 47,200 75,790 1.6057 0.474 0.474 0.483 0.465 0.474 161,331 0.4698 -0.61%
2000-10-11 0 1.630 1.630 1.670 1.630 1.630 9,500 15,460 1.6274 0.477 0.477 0.489 0.477 0.477 32,471 0.4761 -2.40%
2000-10-10 0 1.670 1.610 1.700 - - 0 0 - 0.489 0.471 0.497 - - 0 - 0.00%
2000-10-09 0 1.670 1.620 1.690 1.670 1.670 6,000 10,020 1.6700 0.489 0.474 0.494 0.489 0.489 20,508 0.4886 1.21%
2000-10-05 0 1.650 1.650 1.670 1.640 1.640 4,000 6,560 1.6400 0.483 0.483 0.489 0.480 0.480 13,672 0.4798 0.00%
2000-10-04 0 1.650 1.650 1.670 1.650 1.650 10,000 16,500 1.6500 0.483 0.483 0.489 0.483 0.483 34,180 0.4827 -2.94%
2000-10-03 0 1.700 1.660 1.730 1.700 1.700 50,000 85,000 1.7000 0.497 0.486 0.506 0.497 0.497 170,902 0.4974 -2.30%
2000-09-29 0 1.740 1.610 1.740 1.660 1.740 187,000 317,020 1.6953 0.509 0.471 0.509 0.486 0.509 639,173 0.4960 6.75%
2000-09-28 0 1.630 1.600 1.630 1.620 1.630 20,000 32,500 1.6250 0.477 0.468 0.477 0.474 0.477 68,361 0.4754 1.24%
2000-09-27 0 1.610 1.610 1.620 1.570 1.590 27,000 42,730 1.5826 0.471 0.471 0.474 0.459 0.465 92,287 0.4630 0.62%
2000-09-26 0 1.600 1.600 1.640 1.600 1.630 60,000 97,200 1.6200 0.468 0.468 0.480 0.468 0.477 205,082 0.4740 -3.03%
2000-09-25 0 1.800 1.780 1.800 1.760 1.810 150,000 268,590 1.7906 0.483 0.477 0.483 0.472 0.485 559,316 0.4802 3.45%
2000-09-22 0 1.740 1.730 1.770 1.730 1.770 75,000 130,910 1.7455 0.467 0.464 0.475 0.464 0.475 279,658 0.4681 -1.69%
2000-09-21 0 1.770 1.760 1.790 1.760 1.780 94,000 166,240 1.7685 0.475 0.472 0.480 0.472 0.477 350,504 0.4743 -1.12%
2000-09-20 0 1.790 1.790 1.830 1.790 1.790 40,000 71,600 1.7900 0.480 0.480 0.491 0.480 0.480 149,151 0.4801 -0.56%
2000-09-19 0 1.800 1.780 1.830 1.790 1.830 168,000 301,700 1.7958 0.483 0.477 0.491 0.480 0.491 626,434 0.4816 1.69%
2000-09-18 0 1.770 1.770 1.810 1.760 1.810 101,000 180,120 1.7834 0.475 0.475 0.485 0.472 0.485 376,606 0.4783 -2.21%
2000-09-15 0 1.810 1.800 1.830 1.790 1.830 330,000 595,500 1.8045 0.485 0.483 0.491 0.480 0.491 1,230,494 0.4840 1.12%
2000-09-14 0 1.790 1.780 1.820 1.780 1.840 262,656 478,758 1.8228 0.480 0.477 0.488 0.477 0.493 979,384 0.4888 -3.76%
2000-09-12 0 1.860 1.820 1.860 1.820 1.870 653,000 1,211,530 1.8553 0.499 0.488 0.499 0.488 0.502 2,434,887 0.4976 0.00%
2000-09-11 0 1.860 1.840 1.860 1.840 1.860 390,000 720,000 1.8462 0.499 0.493 0.499 0.493 0.499 1,454,221 0.4951 0.54%
2000-09-08 0 1.850 1.820 1.850 1.830 1.880 329,424 613,933 1.8637 0.496 0.488 0.496 0.491 0.504 1,228,347 0.4998 0.00%
2000-09-07 0 1.850 1.840 1.850 1.740 1.860 1,985,858 3,600,016 1.8128 0.496 0.493 0.496 0.467 0.499 7,404,810 0.4862 14.91%
2000-09-06 0 1.610 1.610 1.640 1.610 1.620 32,200 52,132 1.6190 0.432 0.432 0.440 0.432 0.434 120,066 0.4342 -0.62%
2000-09-05 0 1.620 1.610 1.640 1.610 1.620 90,000 145,100 1.6122 0.434 0.432 0.440 0.432 0.434 335,589 0.4324 -0.61%
2000-09-04 0 1.630 1.590 1.640 1.610 1.640 98,000 159,620 1.6288 0.437 0.426 0.440 0.432 0.440 365,420 0.4368 0.62%
2000-09-01 0 1.620 1.600 1.620 1.620 1.620 40,000 64,800 1.6200 0.434 0.429 0.434 0.434 0.434 149,151 0.4345 2.53%
2000-08-31 0 1.580 1.580 1.620 1.580 1.580 72,400 114,372 1.5797 0.424 0.424 0.434 0.424 0.424 269,963 0.4237 -1.25%
2000-08-30 0 1.600 1.590 1.620 1.590 1.590 10,000 15,900 1.5900 0.429 0.426 0.434 0.426 0.426 37,288 0.4264 0.00%
2000-08-29 0 1.600 1.580 1.620 - - 0 0 - 0.429 0.424 0.434 - - 0 - 0.00%
2000-08-28 0 1.600 1.600 1.640 - - 0 0 - 0.429 0.429 0.440 - - 0 - 0.00%
2000-08-25 0 1.600 1.600 1.620 1.600 1.660 60,000 96,800 1.6133 0.429 0.429 0.434 0.429 0.445 223,726 0.4327 -1.84%
2000-08-24 0 1.630 1.610 1.630 1.600 1.630 539,000 876,160 1.6255 0.437 0.432 0.437 0.429 0.437 2,009,808 0.4359 1.87%
2000-08-23 0 1.600 1.570 1.600 1.570 1.620 621,025 996,149 1.6040 0.429 0.421 0.429 0.421 0.434 2,315,660 0.4302 2.56%
2000-08-22 0 1.560 1.560 1.570 1.530 1.570 471,000 731,360 1.5528 0.418 0.418 0.421 0.410 0.421 1,756,251 0.4164 2.63%
2000-08-21 0 1.520 1.510 1.520 1.510 1.520 185,000 280,290 1.5151 0.408 0.405 0.408 0.405 0.408 689,823 0.4063 0.66%
2000-08-18 0 1.510 1.510 1.530 1.510 1.510 34,584 52,099 1.5064 0.405 0.405 0.410 0.405 0.405 128,956 0.4040 -0.66%
2000-08-17 0 1.520 1.500 1.520 1.500 1.520 40,000 60,400 1.5100 0.408 0.402 0.408 0.402 0.408 149,151 0.4050 0.66%
2000-08-16 0 1.510 1.510 1.530 1.510 1.540 91,000 139,180 1.5295 0.405 0.405 0.410 0.405 0.413 339,318 0.4102 0.00%
2000-08-15 0 1.510 1.510 1.530 1.490 1.500 74,379 111,440 1.4983 0.405 0.405 0.410 0.400 0.402 277,342 0.4018 1.34%
2000-08-14 0 1.490 1.490 1.500 1.460 1.480 42,000 61,520 1.4648 0.400 0.400 0.402 0.392 0.397 156,608 0.3928 -0.67%
2000-08-11 0 1.500 - 1.500 1.500 1.500 20,416 30,591 1.4984 0.402 - 0.402 0.402 0.402 76,127 0.4018 -0.66%
2000-08-10 0 1.510 1.490 1.510 1.520 1.520 20,000 30,400 1.5200 0.405 0.400 0.405 0.408 0.408 74,575 0.4076 1.34%
2000-08-09 0 1.490 1.450 1.490 - - 0 0 - 0.400 0.389 0.400 - - 0 - 0.00%
2000-08-08 0 1.490 1.450 1.510 - - 0 0 - 0.400 0.389 0.405 - - 0 - 0.00%
2000-08-07 0 1.490 1.470 1.490 1.490 1.490 52,000 77,480 1.4900 0.400 0.394 0.400 0.400 0.400 193,896 0.3996 0.68%
2000-08-04 0 1.480 1.480 1.500 1.450 1.500 108,000 160,590 1.4869 0.397 0.397 0.402 0.389 0.402 402,707 0.3988 -0.67%
2000-08-03 0 1.490 - 1.490 1.490 1.490 12,617 18,768 1.4875 0.400 - 0.400 0.400 0.400 47,046 0.3989 0.00%
2000-08-02 0 1.490 - 1.500 - - 0 0 - 0.400 - 0.402 - - 0 - 0.00%
2000-08-01 0 1.490 - 1.530 - - 618 896 1.4498 0.400 - 0.410 - - 2,304 0.3888 0.00%
2000-07-31 0 1.490 - 1.530 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
2000-07-28 0 1.490 - 1.500 - - 0 0 - 0.400 - 0.402 - - 0 - 0.00%
2000-07-27 0 1.490 1.410 1.500 - - 0 0 - 0.400 0.378 0.402 - - 0 - 0.00%
2000-07-26 0 1.490 - 1.490 - - 0 0 - 0.400 - 0.400 - - 0 - 0.00%
2000-07-25 0 1.490 - 1.500 - - 0 0 - 0.400 - 0.402 - - 0 - 0.00%
2000-07-24 0 1.490 1.460 1.490 - - 0 0 - 0.400 0.392 0.400 - - 0 - 0.00%
2000-07-21 0 1.490 1.490 1.530 1.490 1.490 10,000 14,900 1.4900 0.400 0.400 0.410 0.400 0.400 37,288 0.3996 -1.32%
2000-07-20 0 1.510 1.480 1.510 - - 0 0 - 0.405 0.397 0.405 - - 0 - 0.00%
2000-07-19 0 1.510 1.460 1.510 1.450 1.510 6,658 9,728 1.4611 0.405 0.392 0.405 0.389 0.405 24,826 0.3918 4.86%
2000-07-18 0 1.440 1.440 1.500 1.440 1.480 22,375 32,645 1.4590 0.386 0.386 0.402 0.386 0.397 83,431 0.3913 -3.36%
2000-07-17 0 1.490 1.450 1.490 1.490 1.490 50,000 74,500 1.4900 0.400 0.389 0.400 0.400 0.400 186,439 0.3996 -0.67%
2000-07-14 0 1.500 1.490 1.500 1.500 1.500 22,000 33,000 1.5000 0.402 0.400 0.402 0.402 0.402 82,033 0.4023 -0.66%
2000-07-13 0 1.510 1.490 1.510 1.490 1.520 61,993 92,920 1.4989 0.405 0.400 0.405 0.400 0.408 231,158 0.4020 0.67%
2000-07-12 0 1.500 1.500 1.510 1.500 1.520 149,000 224,630 1.5076 0.402 0.402 0.405 0.402 0.408 555,587 0.4043 1.35%
2000-07-11 0 1.480 1.480 1.510 1.480 1.510 29,350 43,960 1.4978 0.397 0.397 0.405 0.397 0.405 109,439 0.4017 0.00%
2000-07-10 0 1.480 1.460 1.480 1.450 1.480 231,250 338,240 1.4627 0.397 0.392 0.397 0.389 0.397 862,278 0.3923 2.07%
2000-07-07 0 1.450 1.410 1.450 1.400 1.450 135,500 196,190 1.4479 0.389 0.378 0.389 0.375 0.389 505,248 0.3883 3.57%
2000-07-06 0 1.400 1.400 1.440 1.400 1.420 104,200 147,070 1.4114 0.375 0.375 0.386 0.375 0.381 388,538 0.3785 0.00%
2000-07-05 0 1.400 1.400 1.440 1.400 1.410 120,000 168,900 1.4075 0.375 0.375 0.386 0.375 0.378 447,453 0.3775 -2.78%
2000-07-04 0 1.440 1.410 1.450 1.430 1.440 103,000 147,920 1.4361 0.386 0.378 0.389 0.384 0.386 384,063 0.3851 1.41%
2000-07-03 0 1.420 1.400 1.430 1.420 1.420 40,000 56,800 1.4200 0.381 0.375 0.384 0.381 0.381 149,151 0.3808 -1.39%
2000-06-30 0 1.440 1.400 1.450 1.420 1.440 236,000 338,640 1.4349 0.386 0.375 0.389 0.381 0.386 879,990 0.3848 0.70%
2000-06-29 0 1.430 1.400 1.440 1.400 1.430 40,000 56,900 1.4225 0.384 0.375 0.386 0.375 0.384 149,151 0.3815 1.42%
2000-06-28 0 1.410 1.380 1.420 - - 0 0 - 0.378 0.370 0.381 - - 0 - 0.00%
2000-06-27 0 1.410 1.390 1.430 - - 0 0 - 0.378 0.373 0.384 - - 0 - 0.00%
2000-06-26 0 1.410 1.410 1.450 1.400 1.400 167,300 234,220 1.4000 0.378 0.378 0.389 0.375 0.375 623,823 0.3755 -1.40%
2000-06-23 0 1.430 1.400 1.430 - - 0 0 - 0.384 0.375 0.384 - - 0 - 0.00%
2000-06-22 0 1.430 1.430 1.440 1.430 1.440 23,500 33,670 1.4328 0.384 0.384 0.386 0.384 0.386 87,626 0.3842 1.42%
2000-06-21 0 1.410 1.410 1.430 1.400 1.430 81,000 114,010 1.4075 0.378 0.378 0.384 0.375 0.384 302,030 0.3775 -1.40%
2000-06-20 0 1.430 1.420 1.430 1.400 1.440 145,000 207,600 1.4317 0.384 0.381 0.384 0.375 0.386 540,672 0.3840 0.00%
2000-06-19 0 1.430 1.410 1.450 - - 0 0 - 0.384 0.378 0.389 - - 0 - 0.00%
2000-06-16 0 1.430 1.400 1.450 1.370 1.430 383,000 535,330 1.3977 0.384 0.375 0.389 0.367 0.384 1,428,119 0.3748 2.14%
2000-06-15 0 1.400 1.360 1.400 1.320 1.400 766,100 1,043,590 1.3622 0.375 0.365 0.375 0.354 0.375 2,856,611 0.3653 4.48%
2000-06-14 0 1.340 1.320 1.360 1.300 1.340 267,000 354,340 1.3271 0.359 0.354 0.365 0.349 0.359 995,582 0.3559 3.88%
2000-06-13 0 1.290 1.280 1.300 1.280 1.300 997,000 1,280,040 1.2839 0.346 0.343 0.349 0.343 0.349 3,717,585 0.3443 -3.01%
2000-06-12 0 1.330 1.280 1.330 1.250 1.330 1,194,000 1,532,060 1.2831 0.357 0.343 0.357 0.335 0.357 4,452,152 0.3441 3.10%
2000-06-09 0 1.290 1.280 1.290 1.280 1.300 2,624,200 3,370,916 1.2845 0.346 0.343 0.346 0.343 0.349 9,785,041 0.3445 0.00%
2000-06-08 0 1.290 1.290 1.300 1.280 1.410 1,685,300 2,240,030 1.3292 0.346 0.346 0.349 0.343 0.378 6,284,098 0.3565 -11.03%
2000-06-07 0 1.450 1.450 - 1.430 1.460 72,600 104,638 1.4413 0.389 0.389 - 0.384 0.392 270,709 0.3865 0.00%
2000-06-05 0 1.450 1.450 1.480 1.450 1.470 43,630 63,532 1.4562 0.389 0.389 0.397 0.389 0.394 162,686 0.3905 3.57%
2000-06-02 0 1.400 1.380 1.420 - - 0 0 - 0.375 0.370 0.381 - - 0 - 0.00%
2000-06-01 0 1.400 1.360 1.400 - - 0 0 - 0.375 0.365 0.375 - - 0 - 0.00%
2000-05-31 0 1.400 - 1.400 1.400 1.400 30,000 42,000 1.4000 0.375 - 0.375 0.375 0.375 111,863 0.3755 0.00%
2000-05-30 0 1.400 - 1.400 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2000-05-29 0 1.400 1.400 1.420 - - 0 0 - 0.375 0.375 0.381 - - 0 - 0.72%
2000-05-26 0 1.390 1.350 1.400 - - 0 0 - 0.373 0.362 0.375 - - 0 - 0.00%
2000-05-25 0 1.390 1.390 1.400 1.370 1.400 104,000 143,660 1.3813 0.373 0.373 0.375 0.367 0.375 387,792 0.3705 -0.71%
2000-05-24 0 1.400 1.400 1.440 1.400 1.400 1,899 2,596 1.3670 0.375 0.375 0.386 0.375 0.375 7,081 0.3666 -2.78%
2000-05-23 0 1.440 1.440 1.480 1.440 1.440 10,000 14,400 1.4400 0.386 0.386 0.397 0.386 0.386 37,288 0.3862 -2.70%
2000-05-22 0 1.480 1.440 1.520 - - 0 0 - 0.397 0.386 0.408 - - 0 - 0.00%
2000-05-19 0 1.550 1.540 1.580 1.520 1.550 94,450 145,142 1.5367 0.397 0.394 0.405 0.389 0.397 368,840 0.3935 0.00%
2000-05-18 0 1.550 1.540 1.550 1.540 1.550 74,000 114,600 1.5486 0.397 0.394 0.397 0.394 0.397 288,980 0.3966 0.00%
2000-05-17 0 1.550 1.540 1.550 1.530 1.550 103,304 159,700 1.5459 0.397 0.394 0.397 0.392 0.397 403,416 0.3959 0.00%
2000-05-16 0 1.550 1.540 1.550 1.550 1.550 19,000 29,450 1.5500 0.397 0.394 0.397 0.397 0.397 74,198 0.3969 0.00%
2000-05-15 0 1.550 1.520 1.550 1.510 1.560 24,300 37,275 1.5340 0.397 0.389 0.397 0.387 0.399 94,895 0.3928 0.00%
2000-05-12 0 1.550 1.510 1.560 1.510 1.550 140,600 215,076 1.5297 0.397 0.387 0.399 0.387 0.397 549,062 0.3917 1.97%
2000-05-10 0 1.520 1.520 1.550 1.520 1.520 30,112 45,762 1.5197 0.389 0.389 0.397 0.389 0.389 117,591 0.3892 -1.30%
2000-05-09 0 1.540 1.530 1.540 1.530 1.540 100,000 153,500 1.5350 0.394 0.392 0.394 0.392 0.394 390,513 0.3931 0.65%
2000-05-08 0 1.530 1.530 1.550 1.520 1.530 30,000 45,800 1.5267 0.392 0.392 0.397 0.389 0.392 117,154 0.3909 -0.65%
2000-05-05 0 1.540 1.520 1.580 1.490 1.580 559,000 842,540 1.5072 0.394 0.389 0.405 0.382 0.405 2,182,969 0.3860 1.99%
2000-05-04 0 1.510 1.510 1.540 1.510 1.600 934,000 1,432,130 1.5333 0.387 0.387 0.394 0.387 0.410 3,647,393 0.3926 -1.31%
2000-05-03 0 1.530 1.530 1.570 1.530 1.690 2,276,000 3,666,240 1.6108 0.392 0.392 0.402 0.392 0.433 8,888,080 0.4125 -10.00%
2000-05-02 0 1.700 1.690 1.720 1.700 1.840 2,031,000 3,513,590 1.7300 0.435 0.433 0.440 0.435 0.471 7,931,322 0.4430 -8.60%
2000-04-28 0 1.860 1.820 1.930 1.860 1.910 167,000 314,950 1.8859 0.476 0.466 0.494 0.476 0.489 652,157 0.4829 -4.12%
2000-04-27 0 1.940 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2000-04-26 0 1.940 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2000-04-25 0 1.940 1.920 - - - 0 0 - 0.497 0.492 - - - 0 - 0.00%
2000-04-20 0 1.940 1.940 - - - 0 0 - 0.497 0.497 - - - 0 - 0.00%
2000-04-19 0 1.940 1.940 1.990 1.940 1.990 5,000 9,750 1.9500 0.497 0.497 0.510 0.497 0.510 19,526 0.4993 -0.51%
2000-04-18 0 1.950 1.950 2.000 1.950 1.950 4,449 8,644 1.9429 0.499 0.499 0.512 0.499 0.499 17,374 0.4975 -2.50%
2000-04-17 0 2.000 - 2.000 - - 0 0 - 0.512 - 0.512 - - 0 - 0.00%
2000-04-14 0 2.000 1.980 2.000 1.960 2.000 108,000 214,670 1.9877 0.512 0.507 0.512 0.502 0.512 421,754 0.5090 0.00%
2000-04-13 0 2.000 1.960 2.100 2.000 2.000 50,000 100,000 2.0000 0.512 0.502 0.538 0.512 0.512 195,257 0.5121 0.00%
2000-04-12 0 2.000 1.980 2.050 1.970 2.000 70,000 139,500 1.9929 0.512 0.507 0.525 0.504 0.512 273,359 0.5103 0.00%
2000-04-11 0 2.000 1.970 2.050 2.000 2.000 3,000 6,000 2.0000 0.512 0.504 0.525 0.512 0.512 11,715 0.5121 1.01%
2000-04-10 0 1.980 1.980 2.075 1.980 2.100 194,000 390,930 2.0151 0.507 0.507 0.531 0.507 0.538 757,596 0.5160 -8.97%
2000-04-07 0 2.175 2.150 2.225 2.150 2.250 100,000 219,375 2.1938 0.557 0.551 0.570 0.551 0.576 390,513 0.5618 -3.33%
2000-04-06 0 2.250 2.225 2.300 2.200 2.300 59,987 134,747 2.2463 0.576 0.570 0.589 0.563 0.589 234,257 0.5752 1.12%
2000-04-05 0 2.225 2.200 2.300 2.200 2.225 56,000 124,325 2.2201 0.570 0.563 0.589 0.563 0.570 218,687 0.5685 -5.32%
2000-04-03 0 2.350 2.300 2.350 2.275 2.400 33,000 76,325 2.3129 0.602 0.589 0.602 0.583 0.615 128,869 0.5923 -3.09%
2000-03-31 0 2.425 2.250 2.450 2.150 2.450 637,500 1,501,300 2.3550 0.621 0.576 0.627 0.551 0.627 2,489,521 0.6030 7.78%
2000-03-30 0 2.250 2.200 2.250 - - 0 0 - 0.576 0.563 0.576 - - 0 - 0.00%
2000-03-29 0 2.250 - 2.250 - - 0 0 - 0.576 - 0.576 - - 0 - -1.10%
2000-03-28 0 2.275 2.175 2.275 - - 0 0 - 0.583 0.557 0.583 - - 0 - 0.00%
2000-03-27 0 2.275 2.225 2.275 2.100 2.275 73,700 162,065 2.1990 0.583 0.570 0.583 0.538 0.583 287,808 0.5631 5.81%
2000-03-24 0 2.150 2.150 2.175 2.150 2.150 45,300 97,350 2.1490 0.551 0.551 0.557 0.551 0.551 176,902 0.5503 2.38%
2000-03-23 0 2.100 2.100 2.175 - - 0 0 - 0.538 0.538 0.557 - - 0 - 0.00%
2000-03-22 0 2.100 2.100 2.175 2.025 2.025 2,200 4,446 2.0209 0.538 0.538 0.557 0.519 0.519 8,591 0.5175 0.00%
2000-03-21 0 2.100 2.050 2.150 - - 0 0 - 0.538 0.525 0.551 - - 0 - 0.00%
2000-03-20 0 2.100 2.050 2.175 - - 825 1,634 1.9806 0.538 0.525 0.557 - - 3,222 0.5072 0.00%
2000-03-17 0 2.100 2.075 2.175 - - 1,815 3,660 2.0165 0.538 0.531 0.557 - - 7,088 0.5164 0.00%
2000-03-16 0 2.100 2.100 2.150 2.075 2.150 155,000 326,225 2.1047 0.538 0.538 0.551 0.531 0.551 605,295 0.5390 -3.45%
2000-03-15 0 2.175 2.100 2.175 2.125 2.175 20,000 43,250 2.1625 0.557 0.538 0.557 0.544 0.557 78,103 0.5538 0.00%
2000-03-14 0 2.175 2.150 2.175 2.100 2.200 226,447 484,361 2.1390 0.557 0.551 0.557 0.538 0.563 884,305 0.5477 1.16%
2000-03-13 0 2.150 2.150 2.175 2.150 2.150 50,050 107,603 2.1499 0.551 0.551 0.557 0.551 0.551 195,452 0.5505 1.18%
2000-03-10 0 2.125 2.175 2.200 2.125 2.175 71,000 152,875 2.1532 0.544 0.557 0.563 0.544 0.557 277,264 0.5514 0.00%
2000-03-09 0 2.125 2.125 2.200 2.125 2.150 21,075 45,025 2.1364 0.544 0.544 0.563 0.544 0.551 82,301 0.5471 -4.49%
2000-03-08 0 2.225 2.175 2.225 2.100 2.250 100,000 220,250 2.2025 0.570 0.557 0.570 0.538 0.576 390,513 0.5640 1.14%
2000-03-07 0 2.200 2.175 2.200 2.150 2.200 103,815 224,130 2.1589 0.563 0.557 0.563 0.551 0.563 405,411 0.5528 4.76%
2000-03-06 0 2.100 2.100 2.175 2.100 2.200 186,122 393,744 2.1155 0.538 0.538 0.557 0.538 0.563 726,831 0.5417 -2.33%
2000-03-03 0 2.150 2.150 2.175 2.150 2.150 71,000 152,650 2.1500 0.551 0.551 0.557 0.551 0.551 277,264 0.5506 1.18%
2000-03-02 0 2.125 2.125 2.175 2.125 2.175 30,000 64,250 2.1417 0.544 0.544 0.557 0.544 0.557 117,154 0.5484 0.00%
2000-03-01 0 2.125 2.125 2.175 2.075 2.125 58,537 123,013 2.1015 0.544 0.544 0.557 0.531 0.544 228,595 0.5381 2.41%
2000-02-29 0 2.075 2.075 2.150 - - 11,000 22,275 2.0250 0.531 0.531 0.551 - - 42,956 0.5185 0.00%
2000-02-28 0 2.075 2.050 2.100 2.075 2.075 30,000 62,250 2.0750 0.531 0.525 0.538 0.531 0.531 117,154 0.5314 -2.35%
2000-02-25 0 2.125 2.125 2.150 2.125 2.150 60,000 128,750 2.1458 0.544 0.544 0.551 0.544 0.551 234,308 0.5495 -3.41%
2000-02-24 0 2.200 2.200 2.250 2.200 2.200 31,815 69,871 2.1962 0.563 0.563 0.576 0.563 0.563 124,242 0.5624 0.00%
2000-02-23 0 2.200 2.175 2.225 2.150 2.200 90,000 194,500 2.1611 0.563 0.557 0.570 0.551 0.563 351,462 0.5534 2.33%
2000-02-22 0 2.150 2.150 2.175 2.150 2.175 60,000 129,250 2.1542 0.551 0.551 0.557 0.551 0.557 234,308 0.5516 -5.49%
2000-02-21 0 2.275 2.200 2.300 2.200 2.275 65,000 145,850 2.2438 0.583 0.563 0.589 0.563 0.583 253,834 0.5746 0.00%
2000-02-18 0 2.275 2.275 2.300 2.100 2.300 595,608 1,330,602 2.2340 0.583 0.583 0.589 0.538 0.589 2,325,928 0.5721 5.81%
2000-02-17 0 2.150 2.100 2.200 2.100 2.200 166,000 353,975 2.1324 0.551 0.538 0.563 0.538 0.563 648,252 0.5460 -2.27%
2000-02-16 0 2.200 2.150 2.250 - - 0 0 - 0.563 0.551 0.576 - - 0 - 0.00%
2000-02-15 0 2.200 2.150 2.200 2.150 2.200 16,925 36,850 2.1773 0.563 0.551 0.563 0.551 0.563 66,094 0.5575 0.00%
2000-02-14 0 2.200 2.100 2.200 - - 0 0 - 0.563 0.538 0.563 - - 0 - 0.00%
2000-02-11 0 2.200 2.200 2.250 2.150 2.200 78,000 171,200 2.1949 0.563 0.563 0.576 0.551 0.563 304,600 0.5620 2.33%
2000-02-10 0 2.150 2.125 2.275 2.150 2.150 30,000 64,500 2.1500 0.551 0.544 0.583 0.551 0.551 117,154 0.5506 -2.27%
2000-02-09 0 2.200 2.175 2.350 2.200 2.200 10,000 22,000 2.2000 0.563 0.557 0.602 0.563 0.563 39,051 0.5634 -4.35%
2000-02-08 0 2.300 2.200 2.400 2.250 2.300 21,000 48,250 2.2976 0.589 0.563 0.615 0.576 0.589 82,008 0.5884 4.55%
2000-02-03 0 2.200 2.200 2.250 - - 0 0 - 0.563 0.563 0.576 - - 0 - 0.00%
2000-02-02 0 2.200 2.200 2.300 2.150 2.300 127,776 282,460 2.2106 0.563 0.563 0.589 0.551 0.589 498,982 0.5661 -4.35%
2000-02-01 0 2.300 2.275 2.325 2.300 2.350 105,000 241,750 2.3024 0.589 0.583 0.595 0.589 0.602 410,039 0.5896 -6.12%
2000-01-31 0 2.450 2.075 2.500 2.175 2.500 104,000 241,200 2.3192 0.627 0.531 0.640 0.557 0.640 406,134 0.5939 13.95%
2000-01-28 0 2.150 2.050 2.175 - - 0 0 - 0.551 0.525 0.557 - - 0 - 0.00%
2000-01-27 0 2.150 2.125 2.150 2.025 2.150 272,000 567,150 2.0851 0.551 0.544 0.551 0.519 0.551 1,062,196 0.5339 4.88%
2000-01-26 0 2.050 2.050 2.100 2.050 2.150 155,110 324,323 2.0909 0.525 0.525 0.538 0.525 0.551 605,725 0.5354 -1.20%
2000-01-25 0 2.075 2.075 2.125 2.075 2.100 45,000 93,500 2.0778 0.531 0.531 0.544 0.531 0.538 175,731 0.5321 -1.19%
2000-01-24 0 2.100 2.075 2.150 - - 0 0 - 0.538 0.531 0.551 - - 0 - 0.00%
2000-01-21 0 2.100 2.075 2.100 2.075 2.100 30,117 62,932 2.0896 0.538 0.531 0.538 0.531 0.538 117,611 0.5351 1.20%
2000-01-20 0 2.075 2.075 2.125 2.050 2.050 40,200 82,500 2.0522 0.531 0.531 0.544 0.525 0.525 156,986 0.5255 -2.35%
2000-01-19 0 2.125 - 2.150 - - 5,000 10,625 2.1250 0.544 - 0.551 - - 19,526 0.5442 0.00%
2000-01-18 0 2.125 2.075 2.150 - - 0 0 - 0.544 0.531 0.551 - - 0 - 0.00%
2000-01-17 0 2.125 2.100 2.150 - - 0 0 - 0.544 0.538 0.551 - - 0 - 0.00%
2000-01-14 0 2.125 2.100 2.150 2.125 2.125 67,503 143,444 2.1250 0.544 0.538 0.551 0.544 0.544 263,608 0.5442 0.00%
2000-01-13 0 2.125 2.100 2.150 - - 20,000 42,000 2.1000 0.544 0.538 0.551 - - 78,103 0.5378 0.00%
2000-01-12 0 2.125 2.100 2.150 2.100 2.125 42,000 89,000 2.1190 0.544 0.538 0.551 0.538 0.544 164,016 0.5426 1.19%
2000-01-11 0 2.100 2.100 2.125 2.075 2.125 91,002 191,279 2.1019 0.538 0.538 0.544 0.531 0.544 355,375 0.5382 1.20%
2000-01-10 0 2.075 2.075 2.125 2.075 2.075 50,000 103,750 2.0750 0.531 0.531 0.544 0.531 0.531 195,257 0.5314 -1.19%
2000-01-07 0 2.100 2.100 2.175 2.100 2.100 20,000 42,000 2.1000 0.538 0.538 0.557 0.538 0.538 78,103 0.5378 0.00%
2000-01-06 0 2.100 - 2.150 2.100 2.100 10,000 21,000 2.1000 0.538 - 0.551 0.538 0.538 39,051 0.5378 -2.33%
2000-01-05 0 2.150 2.125 2.200 - - 0 0 - 0.551 0.544 0.563 - - 0 - 0.00%
2000-01-04 0 2.150 2.150 2.250 2.150 2.200 130,000 282,000 2.1692 0.551 0.551 0.576 0.551 0.563 507,667 0.5555 -4.44%
2000-01-03 0 2.250 2.200 2.275 2.200 2.250 73,767 164,311 2.2274 0.576 0.563 0.583 0.563 0.576 288,070 0.5704 2.27%
1999-12-30 0 2.200 2.100 2.225 - - 28,000 58,800 2.1000 0.563 0.538 0.570 - - 109,344 0.5378 0.00%
1999-12-29 0 2.200 2.075 2.225 - - 200 400 2.0000 0.563 0.531 0.570 - - 781 0.5121 0.00%
1999-12-28 0 2.200 2.125 2.200 2.125 2.200 91,000 200,125 2.1992 0.563 0.544 0.563 0.544 0.563 355,367 0.5632 4.76%
1999-12-24 0 2.100 2.100 2.150 2.100 2.150 111,000 236,300 2.1288 0.538 0.538 0.551 0.538 0.551 433,470 0.5451 -2.33%
1999-12-23 0 2.150 2.150 2.300 2.150 2.150 22,000 47,300 2.1500 0.551 0.551 0.589 0.551 0.551 85,913 0.5506 -4.44%
1999-12-22 0 2.250 2.200 2.250 - - 0 0 - 0.576 0.563 0.576 - - 0 - 0.00%
1999-12-21 0 2.250 2.200 2.275 - - 0 0 - 0.576 0.563 0.583 - - 0 - 0.00%
1999-12-20 0 2.250 2.200 2.300 - - 0 0 - 0.576 0.563 0.589 - - 0 - 0.00%
1999-12-17 0 2.250 2.250 2.325 2.150 2.250 14,235 31,570 2.2178 0.576 0.576 0.595 0.551 0.576 55,590 0.5679 2.27%
1999-12-16 0 2.200 2.200 2.300 - - 0 0 - 0.563 0.563 0.589 - - 0 - 0.00%
1999-12-15 0 2.200 2.200 2.300 2.200 2.250 70,000 156,250 2.2321 0.563 0.563 0.589 0.563 0.576 273,359 0.5716 -4.35%
1999-12-14 0 2.300 2.300 2.325 2.300 2.300 9,000 20,700 2.3000 0.589 0.589 0.595 0.589 0.589 35,146 0.5890 -1.08%
1999-12-13 0 2.325 2.325 2.375 2.325 2.325 16,600 38,520 2.3205 0.595 0.595 0.608 0.595 0.595 64,825 0.5942 -3.13%
1999-12-10 0 2.400 2.325 2.400 2.400 2.425 5,000 12,100 2.4200 0.615 0.595 0.615 0.615 0.621 19,526 0.6197 1.05%
1999-12-09 0 2.375 2.300 2.350 2.300 2.375 40,943 94,777 2.3149 0.608 0.589 0.602 0.589 0.608 159,888 0.5928 0.00%
1999-12-08 0 2.375 2.425 2.450 2.300 2.425 62,000 145,925 2.3536 0.608 0.621 0.627 0.589 0.621 242,118 0.6027 5.56%
1999-12-07 0 2.250 2.250 2.300 2.250 2.250 41,512 93,325 2.2481 0.576 0.576 0.589 0.576 0.576 162,110 0.5757 2.27%
1999-12-06 0 2.200 2.200 2.300 2.200 2.200 4,812 10,465 2.1748 0.563 0.563 0.589 0.563 0.563 18,791 0.5569 -2.22%
1999-12-03 0 2.250 2.250 2.300 2.125 2.300 150,000 330,875 2.2058 0.576 0.576 0.589 0.544 0.589 585,770 0.5649 5.88%
1999-12-02 0 2.125 2.125 2.225 2.125 2.125 14,000 29,750 2.1250 0.544 0.544 0.570 0.544 0.544 54,672 0.5442 0.00%
1999-12-01 0 2.125 2.125 2.200 2.125 2.125 7,117 15,109 2.1229 0.544 0.544 0.563 0.544 0.544 27,793 0.5436 1.19%
1999-11-30 0 2.100 2.100 - - - 0 0 - 0.538 0.538 - - - 0 - 0.00%
1999-11-29 0 2.100 2.100 2.200 - - 0 0 - 0.538 0.538 0.563 - - 0 - 0.00%
1999-11-26 0 2.100 2.100 2.175 2.100 2.100 5,000 10,500 2.1000 0.538 0.538 0.557 0.538 0.538 19,526 0.5378 -2.33%
1999-11-25 0 2.150 2.125 2.150 2.150 2.150 15,000 32,250 2.1500 0.551 0.544 0.551 0.551 0.551 58,577 0.5506 0.00%
1999-11-24 0 2.150 2.125 2.200 - - 0 0 - 0.551 0.544 0.563 - - 0 - 0.00%
1999-11-23 0 2.150 2.125 2.250 - - 445 912 2.0494 0.551 0.544 0.576 - - 1,738 0.5248 0.00%
1999-11-22 0 2.150 2.150 2.200 2.150 2.150 30,200 64,900 2.1490 0.551 0.551 0.563 0.551 0.551 117,935 0.5503 -2.27%
1999-11-19 0 2.200 2.150 2.200 2.200 2.275 105,000 231,375 2.2036 0.563 0.551 0.563 0.563 0.583 410,039 0.5643 -3.30%
1999-11-18 0 2.275 2.150 2.275 2.150 2.275 100,000 222,975 2.2298 0.583 0.551 0.583 0.551 0.583 390,513 0.5710 7.06%
1999-11-17 0 2.125 2.125 2.150 2.125 2.125 16,000 34,000 2.1250 0.544 0.544 0.551 0.544 0.544 62,482 0.5442 0.00%
1999-11-16 0 2.125 2.125 2.150 2.125 2.150 274,306 561,970 2.0487 0.544 0.544 0.551 0.544 0.551 1,071,201 0.5246 0.00%
1999-11-15 0 2.125 2.100 2.125 2.100 2.125 330,500 652,500 1.9743 0.544 0.538 0.544 0.538 0.544 1,290,646 0.5056 1.19%
1999-11-12 0 2.100 2.075 2.150 - - 300,000 597,000 1.9900 0.538 0.531 0.551 - - 1,171,540 0.5096 0.00%
1999-11-11 0 2.100 2.100 2.150 2.050 2.125 338,235 674,115 1.9930 0.538 0.538 0.551 0.525 0.544 1,320,852 0.5104 0.00%
1999-11-10 0 2.100 2.050 2.150 - - 300,000 594,000 1.9800 0.538 0.525 0.551 - - 1,171,540 0.5070 0.00%
1999-11-09 0 2.100 2.075 2.125 - - 233,000 463,670 1.9900 0.538 0.531 0.544 - - 909,896 0.5096 0.00%
1999-11-08 0 2.100 2.100 2.150 2.100 2.100 303,097 606,494 2.0010 0.538 0.538 0.551 0.538 0.538 1,183,634 0.5124 0.00%
1999-11-05 0 2.100 2.100 2.200 2.100 2.100 292,637 588,374 2.0106 0.538 0.538 0.563 0.538 0.538 1,142,786 0.5149 -3.45%
1999-11-04 0 2.175 2.125 2.175 2.075 2.175 212,000 423,000 1.9953 0.557 0.544 0.557 0.531 0.557 827,888 0.5109 3.57%
1999-11-03 0 2.100 2.075 2.200 2.100 2.100 240,000 494,000 2.0583 0.538 0.531 0.563 0.538 0.538 937,232 0.5271 -2.33%
1999-11-02 0 2.150 2.100 2.150 2.125 2.150 41,000 87,375 2.1311 0.551 0.538 0.551 0.544 0.551 160,110 0.5457 1.18%
1999-11-01 0 2.125 2.075 2.125 2.150 2.150 15,000 32,250 2.1500 0.544 0.531 0.544 0.551 0.551 58,577 0.5506 1.19%
1999-10-29 0 2.100 2.100 2.125 - - 0 0 - 0.538 0.538 0.544 - - 0 - 1.20%
1999-10-28 0 2.075 2.050 2.125 2.075 2.075 120,000 249,000 2.0750 0.531 0.525 0.544 0.531 0.531 468,616 0.5314 0.00%
1999-10-27 0 2.075 2.075 2.100 2.075 2.100 34,600 72,332 2.0905 0.531 0.531 0.538 0.531 0.538 135,118 0.5353 0.00%
1999-10-26 0 2.075 2.075 2.100 2.050 2.150 13,249 28,186 2.1274 0.531 0.531 0.538 0.525 0.551 51,739 0.5448 0.00%
1999-10-25 0 2.075 2.075 2.150 2.050 2.050 15,500 31,725 2.0468 0.531 0.531 0.551 0.525 0.525 60,530 0.5241 1.22%
1999-10-22 0 2.050 2.050 2.150 2.050 2.100 79,300 162,815 2.0532 0.525 0.525 0.551 0.525 0.538 309,677 0.5258 -4.65%
1999-10-21 0 2.150 2.075 2.150 2.200 2.200 20,000 44,000 2.2000 0.551 0.531 0.551 0.563 0.563 78,103 0.5634 2.38%
1999-10-20 0 2.100 2.075 2.100 2.100 2.100 23,000 48,300 2.1000 0.538 0.531 0.538 0.538 0.538 89,818 0.5378 5.00%
1999-10-19 0 2.000 2.000 2.100 2.000 2.000 20,000 40,000 2.0000 0.512 0.512 0.538 0.512 0.512 78,103 0.5121 -4.76%
1999-10-15 0 2.100 2.100 2.200 2.100 2.100 87,000 182,700 2.1000 0.538 0.538 0.563 0.538 0.538 339,746 0.5378 0.00%
1999-10-14 0 2.100 2.100 2.250 2.100 2.200 22,117 46,634 2.1085 0.538 0.538 0.576 0.538 0.563 86,370 0.5399 -4.55%
1999-10-13 0 2.200 - 2.200 - - 0 0 - 0.563 - 0.563 - - 0 - 0.00%
1999-10-12 0 2.200 2.100 2.200 - - 0 0 - 0.563 0.538 0.563 - - 0 - 0.00%
1999-10-11 0 2.200 2.150 2.250 - - 0 0 - 0.563 0.551 0.576 - - 0 - 0.00%
1999-10-08 0 2.200 2.150 2.250 - - 0 0 - 0.563 0.551 0.576 - - 0 - 0.00%
1999-10-07 0 2.200 2.150 2.250 - - 0 0 - 0.563 0.551 0.576 - - 0 - 0.00%
1999-10-06 0 2.200 2.150 2.300 - - 0 0 - 0.563 0.551 0.589 - - 0 - 0.00%
1999-10-05 0 2.200 - - - - 0 0 - 0.563 - - - - 0 - 0.00%
1999-10-04 0 2.200 2.150 2.200 - - 0 0 - 0.563 0.551 0.563 - - 0 - 0.00%
1999-09-30 0 2.200 2.100 2.200 - - 0 0 - 0.563 0.538 0.563 - - 0 - 0.00%
1999-09-29 0 2.200 2.100 2.200 2.200 2.200 20,000 44,000 2.2000 0.563 0.538 0.563 0.563 0.563 78,103 0.5634 2.33%
1999-09-28 0 2.150 2.150 2.225 2.150 2.150 20,000 43,000 2.1500 0.551 0.551 0.570 0.551 0.551 78,103 0.5506 -1.15%
1999-09-27 0 2.175 2.125 2.175 - - 0 0 - 0.557 0.544 0.557 - - 0 - -1.14%
1999-09-24 0 2.200 2.150 2.200 - - 0 0 - 0.563 0.551 0.563 - - 0 - 0.00%
1999-09-23 0 2.200 2.200 2.275 - - 0 0 - 0.563 0.563 0.583 - - 0 - 1.15%
1999-09-22 0 2.175 2.150 2.275 2.175 2.175 10,000 21,750 2.1750 0.557 0.551 0.583 0.557 0.557 39,051 0.5570 -2.25%
1999-09-21 0 2.225 2.200 2.300 2.225 2.225 20,000 44,500 2.2250 0.570 0.563 0.589 0.570 0.570 78,103 0.5698 -1.11%
1999-09-20 0 2.250 2.250 2.300 - - 0 0 - 0.576 0.576 0.589 - - 0 - 0.00%
1999-09-17 0 2.250 2.250 2.300 2.250 2.250 10,000 22,500 2.2500 0.576 0.576 0.589 0.576 0.576 39,051 0.5762 1.12%
1999-09-15 0 2.325 2.300 2.375 - - 192,400 442,460 2.2997 0.570 0.564 0.582 - - 785,116 0.5636 0.00%
1999-09-14 0 2.325 2.300 2.350 2.325 2.325 30,000 69,750 2.3250 0.570 0.564 0.576 0.570 0.570 122,419 0.5698 0.00%
1999-09-13 0 2.325 2.275 2.325 2.275 2.325 97,815 225,557 2.3060 0.570 0.558 0.570 0.558 0.570 399,148 0.5651 1.09%
1999-09-10 0 2.300 2.275 2.300 2.275 2.300 85,000 194,100 2.2835 0.564 0.558 0.564 0.558 0.564 346,855 0.5596 1.10%
1999-09-09 0 2.275 2.250 2.275 2.275 2.275 140,000 318,500 2.2750 0.558 0.551 0.558 0.558 0.558 571,290 0.5575 0.00%
1999-09-08 0 2.275 2.250 2.275 2.275 2.275 10,000 22,750 2.2750 0.558 0.551 0.558 0.558 0.558 40,806 0.5575 -1.09%
1999-09-07 0 2.300 2.275 2.325 2.300 2.300 10,000 23,000 2.3000 0.564 0.558 0.570 0.564 0.564 40,806 0.5636 1.10%
1999-09-06 0 2.275 2.275 2.325 2.250 2.325 32,479 74,506 2.2940 0.558 0.558 0.570 0.551 0.570 132,535 0.5622 2.25%
1999-09-03 0 2.225 2.175 2.275 - - 0 0 - 0.545 0.533 0.558 - - 0 - 0.00%
1999-09-02 0 2.225 2.225 2.275 2.225 2.225 14,100 31,355 2.2238 0.545 0.545 0.558 0.545 0.545 57,537 0.5450 -2.20%
1999-09-01 0 2.275 2.200 - - - 0 0 - 0.558 0.539 - - - 0 - 0.00%
1999-08-31 0 2.275 2.200 2.275 - - 0 0 - 0.558 0.539 0.558 - - 0 - -1.09%
1999-08-30 0 2.300 2.250 2.300 - - 0 0 - 0.564 0.551 0.564 - - 0 - 0.00%
1999-08-27 0 2.300 2.250 2.300 - - 0 0 - 0.564 0.551 0.564 - - 0 - 0.00%
1999-08-26 0 2.300 2.275 2.300 2.275 2.300 15,000 34,250 2.2833 0.564 0.558 0.564 0.558 0.564 61,210 0.5596 1.10%
1999-08-25 0 2.275 2.200 2.300 - - 0 0 - 0.558 0.539 0.564 - - 0 - 0.00%
1999-08-24 0 2.275 2.250 2.300 - - 0 0 - 0.558 0.551 0.564 - - 0 - 0.00%
1999-08-23 0 2.275 2.250 2.300 2.275 2.275 30,000 68,250 2.2750 0.558 0.551 0.564 0.558 0.558 122,419 0.5575 -1.09%
1999-08-20 0 2.300 2.275 2.300 2.275 2.300 152,000 349,100 2.2967 0.564 0.558 0.564 0.558 0.564 620,258 0.5628 0.00%
1999-08-19 0 2.300 2.250 2.300 2.300 2.300 10,000 23,000 2.3000 0.564 0.551 0.564 0.564 0.564 40,806 0.5636 2.22%
1999-08-18 0 2.250 2.250 2.275 2.250 2.250 80,000 180,000 2.2500 0.551 0.551 0.558 0.551 0.551 326,451 0.5514 -1.10%
1999-08-17 0 2.275 2.225 2.275 - - 0 0 - 0.558 0.545 0.558 - - 0 - 0.00%
1999-08-16 0 2.275 2.250 2.275 2.275 2.275 10,000 22,750 2.2750 0.558 0.551 0.558 0.558 0.558 40,806 0.5575 0.00%
1999-08-13 0 2.275 2.200 2.275 - - 0 0 - 0.558 0.539 0.558 - - 0 - 0.00%
1999-08-12 0 2.275 2.225 2.300 2.225 2.325 45,000 102,275 2.2728 0.558 0.545 0.564 0.545 0.570 183,629 0.5570 2.25%
1999-08-11 0 2.225 2.175 2.250 2.225 2.225 20,700 45,900 2.2174 0.545 0.533 0.551 0.545 0.545 84,469 0.5434 1.14%
1999-08-10 0 2.200 2.200 2.300 2.200 2.275 40,000 90,250 2.2563 0.539 0.539 0.564 0.539 0.558 163,226 0.5529 -6.38%
1999-08-09 0 2.350 2.300 2.400 - - 20,000 46,500 2.3250 0.576 0.564 0.588 - - 81,613 0.5698 0.00%
1999-08-06 0 2.350 2.300 2.350 2.300 2.350 14,235 33,205 2.3326 0.576 0.564 0.576 0.564 0.576 58,088 0.5716 1.08%
1999-08-05 0 2.325 2.325 2.400 2.325 2.325 2,000 4,650 2.3250 0.570 0.570 0.588 0.570 0.570 8,161 0.5698 -4.12%
1999-08-04 0 2.425 2.350 2.450 2.425 2.450 60,000 146,250 2.4375 0.594 0.576 0.600 0.594 0.600 244,839 0.5973 0.00%
1999-08-03 0 2.425 2.350 2.450 2.400 2.425 40,000 96,500 2.4125 0.594 0.576 0.600 0.588 0.594 163,226 0.5912 0.00%
1999-08-02 0 2.425 2.425 2.450 2.400 2.400 13,400 32,120 2.3970 0.594 0.594 0.600 0.588 0.588 54,681 0.5874 -3.00%
1999-07-30 0 2.500 2.450 2.500 2.300 2.500 160,000 381,000 2.3813 0.613 0.600 0.613 0.564 0.613 652,903 0.5835 8.70%
1999-07-29 0 2.300 2.250 2.300 - - 165 342 2.0727 0.564 0.551 0.564 - - 673 0.5079 0.00%
1999-07-28 0 2.300 2.250 2.350 2.300 2.300 30,000 69,000 2.3000 0.564 0.551 0.576 0.564 0.564 122,419 0.5636 0.00%
1999-07-27 0 2.300 2.250 2.300 2.250 2.300 38,000 86,900 2.2868 0.564 0.551 0.564 0.551 0.564 155,064 0.5604 0.00%
1999-07-26 0 2.300 2.275 2.300 2.300 2.450 191,000 457,250 2.3940 0.564 0.558 0.564 0.564 0.600 779,403 0.5867 -4.17%
1999-07-23 0 2.400 2.375 2.425 2.175 2.400 2,075,000 4,941,650 2.3815 0.588 0.582 0.594 0.533 0.588 8,467,335 0.5836 9.09%
1999-07-22 0 2.200 2.200 2.300 2.200 2.250 52,000 115,650 2.2240 0.539 0.539 0.564 0.539 0.551 212,193 0.5450 -2.22%
1999-07-21 0 2.250 2.250 - 2.200 2.250 56,000 124,450 2.2223 0.551 0.551 - 0.539 0.551 228,516 0.5446 0.00%
1999-07-20 0 2.250 2.200 2.275 2.200 2.250 70,000 155,500 2.2214 0.551 0.539 0.558 0.539 0.551 285,645 0.5444 1.12%
1999-07-19 0 2.225 2.200 2.300 2.200 2.225 45,000 99,500 2.2111 0.545 0.539 0.564 0.539 0.545 183,629 0.5419 -1.11%
1999-07-16 0 2.250 2.225 2.250 2.225 2.250 71,000 158,525 2.2327 0.551 0.545 0.551 0.545 0.551 289,726 0.5472 -1.10%
1999-07-15 0 2.275 2.275 2.350 2.250 2.300 44,255 100,461 2.2700 0.558 0.558 0.576 0.551 0.564 180,589 0.5563 0.00%
1999-07-14 0 2.275 2.250 2.350 2.250 2.275 75,499 170,947 2.2642 0.558 0.551 0.576 0.551 0.558 308,084 0.5549 -1.09%
1999-07-13 0 2.300 2.300 2.375 2.275 2.350 121,470 279,711 2.3027 0.564 0.564 0.582 0.558 0.576 495,676 0.5643 -1.08%
1999-07-12 0 2.325 2.325 2.400 2.325 2.400 102,000 240,900 2.3618 0.570 0.570 0.588 0.570 0.588 416,226 0.5788 0.00%
1999-07-09 0 2.325 2.325 2.450 2.325 2.400 70,117 164,257 2.3426 0.570 0.570 0.600 0.570 0.588 286,122 0.5741 0.00%
1999-07-08 0 2.325 2.325 2.400 2.325 2.375 58,125 136,000 2.3398 0.570 0.570 0.588 0.570 0.582 237,187 0.5734 -1.06%
1999-07-07 0 2.350 2.275 2.350 2.350 2.400 80,117 189,057 2.3598 0.576 0.558 0.576 0.576 0.588 326,929 0.5783 -3.09%
1999-07-06 0 2.425 2.425 2.450 2.375 2.425 224,000 540,100 2.4112 0.594 0.594 0.600 0.582 0.594 914,064 0.5909 2.11%
1999-07-05 0 2.375 2.300 2.400 2.300 2.375 82,000 193,850 2.3640 0.582 0.564 0.588 0.564 0.582 334,613 0.5793 1.06%
1999-07-02 0 2.350 2.350 2.375 2.250 2.300 98,400 223,780 2.2742 0.576 0.576 0.582 0.551 0.564 401,535 0.5573 3.30%
1999-06-30 0 2.275 2.250 2.350 2.275 2.300 80,000 184,500 2.3063 0.558 0.551 0.576 0.558 0.564 326,451 0.5652 -1.09%
1999-06-29 0 2.300 2.275 2.350 2.300 2.300 13,000 29,900 2.3000 0.564 0.558 0.576 0.564 0.564 53,048 0.5636 1.10%
1999-06-28 0 2.275 2.275 2.325 - - 925 1,948 2.1059 0.558 0.558 0.570 - - 3,775 0.5161 0.00%
1999-06-25 0 2.275 2.250 2.300 2.275 2.300 81,383 186,348 2.2898 0.558 0.551 0.564 0.558 0.564 332,095 0.5611 -1.09%
1999-06-24 0 2.300 2.275 2.325 2.300 2.325 150,000 345,250 2.3017 0.564 0.558 0.570 0.564 0.570 612,096 0.5640 0.00%
1999-06-23 0 2.300 2.300 2.325 2.300 2.325 92,000 213,725 2.3231 0.564 0.564 0.570 0.564 0.570 375,419 0.5693 0.00%
1999-06-22 0 2.300 2.275 2.300 2.250 2.300 108,200 245,755 2.2713 0.564 0.558 0.564 0.551 0.564 441,526 0.5566 1.10%
1999-06-21 0 2.275 2.225 2.300 2.175 2.275 155,250 347,141 2.2360 0.558 0.545 0.564 0.533 0.558 633,520 0.5480 1.11%
1999-06-17 0 2.250 2.200 2.275 2.175 2.250 33,000 73,200 2.2182 0.551 0.539 0.558 0.533 0.551 134,661 0.5436 3.45%
1999-06-16 0 2.175 2.175 2.250 2.175 2.200 50,000 109,925 2.1985 0.533 0.533 0.551 0.533 0.539 204,032 0.5388 0.00%
1999-06-15 0 2.175 2.150 2.275 2.175 2.175 50,000 108,750 2.1750 0.533 0.527 0.558 0.533 0.533 204,032 0.5330 -3.33%
1999-06-14 0 2.250 2.250 2.275 2.250 2.250 18,200 40,920 2.2484 0.551 0.551 0.558 0.551 0.551 74,268 0.5510 0.00%
1999-06-11 0 2.250 2.200 2.250 2.175 2.250 35,500 79,413 2.2370 0.551 0.539 0.551 0.533 0.551 144,863 0.5482 2.27%
1999-06-10 0 2.200 2.200 2.250 2.175 2.200 100,000 219,500 2.1950 0.539 0.539 0.551 0.533 0.539 408,064 0.5379 -1.12%
1999-06-09 0 2.225 2.225 2.275 2.200 2.200 10,000 22,000 2.2000 0.545 0.545 0.558 0.539 0.539 40,806 0.5391 -2.20%
1999-06-08 0 2.275 2.250 2.300 - - 0 0 - 0.558 0.551 0.564 - - 0 - 0.00%
1999-06-07 0 2.275 2.225 2.300 - - 0 0 - 0.558 0.545 0.564 - - 0 - 0.00%
1999-06-04 0 2.275 2.250 2.275 2.250 2.275 12,000 27,275 2.2729 0.558 0.551 0.558 0.551 0.558 48,968 0.5570 0.00%
1999-06-03 0 2.275 2.225 2.275 - - 0 0 - 0.558 0.545 0.558 - - 0 - 0.00%
1999-06-02 0 2.275 2.275 2.300 2.225 2.275 4,708 10,487 2.2275 0.558 0.558 0.564 0.545 0.558 19,212 0.5459 -1.09%
1999-06-01 0 2.300 2.250 2.300 2.275 2.300 11,000 25,050 2.2773 0.564 0.551 0.564 0.558 0.564 44,887 0.5581 0.00%
1999-05-31 0 2.300 2.250 2.300 2.150 2.300 25,487 55,123 2.1628 0.564 0.551 0.564 0.527 0.564 104,003 0.5300 2.22%
1999-05-28 0 2.250 2.225 2.275 - - 0 0 - 0.551 0.545 0.558 - - 0 - 0.00%
1999-05-27 0 2.250 2.250 2.300 2.250 2.275 39,352 88,739 2.2550 0.551 0.551 0.564 0.551 0.558 160,581 0.5526 1.12%
1999-05-26 0 2.225 2.225 2.275 2.200 2.225 32,344 71,397 2.2074 0.545 0.545 0.558 0.539 0.545 131,984 0.5410 -1.11%
1999-05-25 0 2.250 2.225 2.275 2.125 2.250 53,749 120,253 2.2373 0.551 0.545 0.558 0.521 0.551 219,330 0.5483 1.12%
1999-05-24 0 2.225 2.150 2.300 - - 0 0 - 0.545 0.527 0.564 - - 0 - 0.00%
1999-05-21 0 2.225 2.200 2.300 2.200 2.250 40,000 89,300 2.2325 0.545 0.539 0.564 0.539 0.551 163,226 0.5471 -1.11%
1999-05-20 0 2.250 2.225 2.275 2.250 2.250 50,000 112,500 2.2500 0.551 0.545 0.558 0.551 0.551 204,032 0.5514 -0.44%
1999-05-19 0 2.350 2.300 2.350 2.300 2.350 32,000 74,100 2.3156 0.554 0.542 0.554 0.542 0.554 135,781 0.5457 4.44%
1999-05-18 0 2.250 2.250 2.325 2.250 2.250 145,000 326,250 2.2500 0.530 0.530 0.548 0.530 0.530 615,256 0.5303 -1.10%
1999-05-17 0 2.275 2.275 2.400 2.275 2.300 57,000 130,175 2.2838 0.536 0.536 0.566 0.536 0.542 241,859 0.5382 -3.19%
1999-05-14 0 2.350 2.275 2.350 2.300 2.350 231,900 537,310 2.3170 0.554 0.536 0.554 0.542 0.554 983,986 0.5461 -2.08%
1999-05-13 0 2.400 2.350 2.450 2.350 2.400 63,000 149,550 2.3738 0.566 0.554 0.577 0.554 0.566 267,318 0.5594 0.00%
1999-05-12 0 2.400 2.375 - - - 0 0 - 0.566 0.560 - - - 0 - 0.00%
1999-05-11 0 2.400 2.350 2.500 2.400 2.400 12,000 28,800 2.4000 0.566 0.554 0.589 0.566 0.566 50,918 0.5656 -2.04%
1999-05-10 0 2.450 2.350 2.450 2.500 2.500 20,000 50,000 2.5000 0.577 0.554 0.577 0.589 0.589 84,863 0.5892 0.00%
1999-05-07 0 2.450 2.425 2.525 2.425 2.450 42,000 102,775 2.4470 0.577 0.572 0.595 0.572 0.577 178,212 0.5767 -2.97%
1999-05-06 0 2.525 2.500 2.525 2.450 2.525 35,000 87,250 2.4929 0.595 0.589 0.595 0.577 0.595 148,510 0.5875 -0.98%
1999-05-05 0 2.550 2.425 2.550 - - 0 0 - 0.601 0.572 0.601 - - 0 - 0.00%
1999-05-04 0 2.550 2.550 2.600 2.500 2.550 48,000 120,400 2.5083 0.601 0.601 0.613 0.589 0.601 203,671 0.5911 2.00%
1999-05-03 0 2.500 2.375 2.550 2.450 2.500 65,000 160,000 2.4615 0.589 0.560 0.601 0.577 0.589 275,805 0.5801 0.00%
1999-04-30 0 2.500 2.450 2.550 2.400 2.500 30,921 75,822 2.4521 0.589 0.577 0.601 0.566 0.589 131,202 0.5779 5.26%
1999-04-29 0 2.375 2.375 2.400 2.350 2.375 19,000 44,925 2.3645 0.560 0.560 0.566 0.554 0.560 80,620 0.5572 3.26%
1999-04-28 0 2.300 2.250 2.325 2.250 2.400 316,000 736,150 2.3296 0.542 0.530 0.548 0.530 0.566 1,340,834 0.5490 2.22%
1999-04-27 0 2.250 2.250 2.275 2.250 2.325 84,658 193,632 2.2872 0.530 0.530 0.536 0.530 0.548 359,216 0.5390 0.00%
1999-04-26 0 2.250 2.250 2.300 2.250 2.300 44,032 100,041 2.2720 0.530 0.530 0.542 0.530 0.542 186,834 0.5355 -2.17%
1999-04-23 0 2.300 2.225 2.300 2.225 2.350 116,815 266,337 2.2800 0.542 0.524 0.542 0.524 0.554 495,663 0.5373 0.00%
1999-04-22 0 2.300 2.250 2.300 2.250 2.300 180,000 409,125 2.2729 0.542 0.530 0.542 0.530 0.542 763,766 0.5357 2.22%
1999-04-21 0 2.250 2.250 2.300 2.200 2.250 55,530 122,137 2.1995 0.530 0.530 0.542 0.518 0.530 235,622 0.5184 1.12%
1999-04-20 0 2.225 2.225 2.275 2.225 2.225 8,000 17,800 2.2250 0.524 0.524 0.536 0.524 0.524 33,945 0.5244 -4.30%
1999-04-19 0 2.325 2.275 2.375 2.275 2.325 70,000 161,500 2.3071 0.548 0.536 0.560 0.536 0.548 297,020 0.5437 2.20%
1999-04-16 0 2.275 2.275 2.300 2.250 2.275 230,000 518,750 2.2554 0.536 0.536 0.542 0.530 0.536 975,924 0.5315 1.11%
1999-04-15 0 2.250 2.175 2.250 - - 10,000 21,750 2.1750 0.530 0.513 0.530 - - 42,431 0.5126 0.00%
1999-04-14 0 2.250 - 2.250 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1999-04-13 0 2.250 2.200 2.250 2.200 2.350 313,000 704,925 2.2522 0.530 0.518 0.530 0.518 0.554 1,328,105 0.5308 -2.17%
1999-04-12 0 2.300 2.200 2.300 2.200 2.325 252,000 565,050 2.2423 0.542 0.518 0.542 0.518 0.548 1,069,273 0.5284 -10.68%
1999-04-09 0 2.575 2.525 2.575 2.525 2.600 41,617 106,106 2.5496 0.607 0.595 0.607 0.595 0.613 176,587 0.6009 1.98%
1999-04-08 0 2.525 2.450 2.550 2.500 2.575 75,830 191,601 2.5267 0.595 0.577 0.601 0.589 0.607 321,758 0.5955 -2.88%
1999-04-07 0 2.600 2.525 2.625 2.525 2.600 67,000 172,725 2.5780 0.613 0.595 0.619 0.595 0.613 284,291 0.6076 1.96%
1999-04-01 0 2.550 2.550 2.700 2.550 2.700 135,000 357,500 2.6481 0.601 0.601 0.636 0.601 0.636 572,825 0.6241 -7.27%
1999-03-31 0 2.750 2.625 2.800 2.500 2.750 699,400 1,826,615 2.6117 0.648 0.619 0.660 0.589 0.648 2,967,657 0.6155 8.91%
1999-03-30 0 2.525 2.500 2.550 2.350 2.550 664,000 1,619,350 2.4388 0.595 0.589 0.601 0.554 0.601 2,817,449 0.5748 4.12%
1999-03-29 0 2.425 2.425 2.450 2.250 2.400 257,000 599,875 2.3341 0.572 0.572 0.577 0.530 0.566 1,090,489 0.5501 6.59%
1999-03-26 0 2.275 2.275 2.300 2.100 2.300 358,000 787,775 2.2005 0.536 0.536 0.542 0.495 0.542 1,519,047 0.5186 1.11%
1999-03-25 0 2.250 2.225 2.250 2.100 2.250 147,000 320,525 2.1804 0.530 0.524 0.530 0.495 0.530 623,743 0.5139 3.45%
1999-03-24 0 2.175 2.125 2.175 - - 0 0 - 0.513 0.501 0.513 - - 0 - -1.14%
1999-03-23 0 2.200 2.150 2.200 2.100 2.200 187,000 401,800 2.1487 0.518 0.507 0.518 0.495 0.518 793,468 0.5064 2.33%
1999-03-22 0 2.150 2.125 2.150 2.050 2.175 292,000 616,600 2.1116 0.507 0.501 0.507 0.483 0.513 1,238,999 0.4977 3.61%
1999-03-19 0 2.075 2.050 2.075 2.000 2.075 128,022 257,543 2.0117 0.489 0.483 0.489 0.471 0.489 543,216 0.4741 1.22%
1999-03-18 0 2.050 - 2.050 2.000 2.050 80,000 162,000 2.0250 0.483 - 0.483 0.471 0.483 339,452 0.4772 2.50%
1999-03-17 0 2.000 1.980 2.025 - - 0 0 - 0.471 0.467 0.477 - - 0 - 0.00%
1999-03-16 0 2.000 - 2.025 - - 0 0 - 0.471 - 0.477 - - 0 - 0.00%
1999-03-15 0 2.000 2.000 2.025 1.950 1.990 60,000 118,200 1.9700 0.471 0.471 0.477 0.460 0.469 254,589 0.4643 2.04%
1999-03-12 0 1.960 - 1.960 1.960 1.960 4,400 8,600 1.9545 0.462 - 0.462 0.462 0.462 18,670 0.4606 0.00%
1999-03-11 0 1.960 1.960 1.980 1.940 1.940 16,000 31,040 1.9400 0.462 0.462 0.467 0.457 0.457 67,890 0.4572 1.55%
1999-03-10 0 1.930 1.930 - - - 0 0 - 0.455 0.455 - - - 0 - 2.12%
1999-03-09 0 1.890 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
1999-03-08 0 1.890 - - - - 0 0 - 0.445 - - - - 0 - 0.00%
1999-03-05 0 1.890 1.890 1.910 1.890 1.890 7,300 13,779 1.8875 0.445 0.445 0.450 0.445 0.445 30,975 0.4448 -1.05%
1999-03-04 0 1.910 1.900 1.950 - - 0 0 - 0.450 0.448 0.460 - - 0 - 0.00%
1999-03-03 0 1.910 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
1999-03-02 0 1.910 - 1.910 1.900 1.910 70,073 133,233 1.9013 0.450 - 0.450 0.448 0.450 297,330 0.4481 0.53%
1999-03-01 0 1.900 1.900 1.940 1.900 1.900 2,200 4,168 1.8945 0.448 0.448 0.457 0.448 0.448 9,335 0.4465 0.00%
1999-02-26 0 1.900 1.900 1.950 1.900 1.900 38,800 73,680 1.8990 0.448 0.448 0.460 0.448 0.448 164,634 0.4475 0.00%
1999-02-25 0 1.900 1.820 1.980 1.900 1.900 10,000 19,000 1.9000 0.448 0.429 0.467 0.448 0.448 42,431 0.4478 1.60%
1999-02-24 0 1.870 1.870 1.950 1.800 1.800 10,000 18,000 1.8000 0.441 0.441 0.460 0.424 0.424 42,431 0.4242 0.00%
1999-02-23 0 1.870 - - - - 0 0 - 0.441 - - - - 0 - 0.00%
1999-02-22 0 1.870 - - - - 0 0 - 0.441 - - - - 0 - 0.00%
1999-02-19 0 1.870 - - - - 0 0 - 0.441 - - - - 0 - 0.00%
1999-02-15 0 1.870 - - - - 0 0 - 0.441 - - - - 0 - 0.00%
1999-02-12 0 1.870 1.830 1.900 - - 0 0 - 0.441 0.431 0.448 - - 0 - 0.00%
1999-02-11 0 1.870 - 1.900 - - 0 0 - 0.441 - 0.448 - - 0 - 0.00%
1999-02-10 0 1.870 1.840 1.870 1.870 1.870 20,000 37,400 1.8700 0.441 0.434 0.441 0.441 0.441 84,863 0.4407 -1.58%
1999-02-09 0 1.900 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
1999-02-08 0 1.900 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
1999-02-05 0 1.900 - 1.930 - - 0 0 - 0.448 - 0.455 - - 0 - 0.00%
1999-02-04 0 1.900 - 1.900 - - 0 0 - 0.448 - 0.448 - - 0 - 0.00%
1999-02-03 0 1.900 - 1.940 - - 0 0 - 0.448 - 0.457 - - 0 - 0.00%
1999-02-02 0 1.900 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
1999-02-01 0 1.900 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
1999-01-29 0 1.900 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
1999-01-28 0 1.900 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
1999-01-27 0 1.900 1.860 1.900 - - 0 0 - 0.448 0.438 0.448 - - 0 - 0.00%
1999-01-26 0 1.900 1.820 1.930 - - 0 0 - 0.448 0.429 0.455 - - 0 - 0.00%
1999-01-25 0 1.900 - 1.940 - - 0 0 - 0.448 - 0.457 - - 0 - 0.00%
1999-01-22 0 1.900 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
1999-01-21 0 1.900 1.870 1.940 1.900 1.900 7,000 13,300 1.9000 0.448 0.441 0.457 0.448 0.448 29,702 0.4478 0.53%
1999-01-20 0 1.890 1.890 - 1.890 1.890 30,000 56,700 1.8900 0.445 0.445 - 0.445 0.445 127,294 0.4454 -0.53%
1999-01-19 0 1.900 1.880 1.960 - - 0 0 - 0.448 0.443 0.462 - - 0 - 0.00%
1999-01-18 0 1.900 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
1999-01-15 0 1.900 - - - - 0 0 - 0.448 - - - - 0 - 0.00%
1999-01-14 0 1.900 1.820 - - - 0 0 - 0.448 0.429 - - - 0 - 0.00%
1999-01-13 0 1.900 1.860 - 1.900 1.900 21,000 39,900 1.9000 0.448 0.438 - 0.448 0.448 89,106 0.4478 0.00%
1999-01-12 0 1.900 1.900 1.940 1.900 1.900 10,000 19,000 1.9000 0.448 0.448 0.457 0.448 0.448 42,431 0.4478 -2.06%
1999-01-11 0 1.940 1.900 1.940 - - 0 0 - 0.457 0.448 0.457 - - 0 - 0.00%
1999-01-08 0 1.940 1.930 2.000 - - 0 0 - 0.457 0.455 0.471 - - 0 - 0.00%
1999-01-07 0 1.940 1.900 1.960 - - 0 0 - 0.457 0.448 0.462 - - 0 - 0.00%
1999-01-06 0 1.940 1.880 1.950 - - 0 0 - 0.457 0.443 0.460 - - 0 - 0.00%
1999-01-05 0 1.940 - 1.970 - - 0 0 - 0.457 - 0.464 - - 0 - 0.00%
1999-01-04 0 1.940 1.880 1.950 - - 0 0 - 0.457 0.443 0.460 - - 0 - 0.00%
1998-12-31 0 1.940 1.920 1.980 - - 0 0 - 0.457 0.452 0.467 - - 0 - 0.00%
1998-12-30 0 1.940 1.940 - 1.900 1.940 7,332 13,931 1.9000 0.457 0.457 - 0.448 0.457 31,111 0.4478 0.00%
1998-12-29 0 1.940 1.940 - 1.940 1.940 6,000 11,640 1.9400 0.457 0.457 - 0.457 0.457 25,459 0.4572 -1.02%
1998-12-28 0 1.960 1.960 1.980 - - 0 0 - 0.462 0.462 0.467 - - 0 - 0.00%
1998-12-24 0 1.960 1.960 2.000 1.960 1.980 20,000 39,580 1.9790 0.462 0.462 0.471 0.462 0.467 84,863 0.4664 -1.01%
1998-12-23 0 1.980 1.930 1.980 1.980 1.980 20,000 39,600 1.9800 0.467 0.455 0.467 0.467 0.467 84,863 0.4666 -1.00%
1998-12-22 0 2.000 1.960 2.050 - - 0 0 - 0.471 0.462 0.483 - - 0 - 0.00%
1998-12-21 0 2.000 1.940 2.000 - - 0 0 - 0.471 0.457 0.471 - - 0 - 0.00%
1998-12-18 0 2.000 1.960 2.000 1.920 2.000 64,000 125,200 1.9563 0.471 0.462 0.471 0.452 0.471 271,561 0.4610 2.56%
1998-12-17 0 1.950 1.950 1.980 1.940 1.940 2,000 3,880 1.9400 0.460 0.460 0.467 0.457 0.457 8,486 0.4572 0.52%
1998-12-16 0 1.940 1.940 2.000 1.940 1.940 10,000 19,400 1.9400 0.457 0.457 0.471 0.457 0.457 42,431 0.4572 -3.00%
1998-12-15 0 2.000 - 2.000 - - 0 0 - 0.471 - 0.471 - - 0 - -2.44%
1998-12-14 0 2.050 1.950 2.050 2.000 2.050 52,400 105,610 2.0155 0.483 0.460 0.483 0.471 0.483 222,341 0.4750 2.50%
1998-12-11 0 2.000 1.960 2.000 1.990 2.000 110,000 219,400 1.9945 0.471 0.462 0.471 0.469 0.471 466,746 0.4701 0.50%
1998-12-10 0 1.990 1.990 2.025 1.990 2.000 163,000 325,070 1.9943 0.469 0.469 0.477 0.469 0.471 691,633 0.4700 -1.73%
1998-12-09 0 2.025 2.000 2.025 1.970 2.025 178,000 353,185 1.9842 0.477 0.471 0.477 0.464 0.477 755,280 0.4676 0.00%
1998-12-08 0 2.025 2.000 2.025 2.000 2.025 160,000 321,000 2.0063 0.477 0.471 0.477 0.471 0.477 678,903 0.4728 0.00%
1998-12-07 0 2.025 2.000 2.075 2.025 2.050 128,000 259,650 2.0285 0.477 0.471 0.489 0.477 0.483 543,123 0.4781 -1.22%
1998-12-04 0 2.050 2.000 2.050 - - 0 0 - 0.483 0.471 0.483 - - 0 - -1.20%
1998-12-03 0 2.075 2.025 2.075 1.970 2.075 110,000 221,500 2.0136 0.489 0.477 0.489 0.464 0.489 466,746 0.4746 1.22%
1998-12-02 0 2.050 2.000 2.050 1.990 2.050 330,000 661,200 2.0036 0.483 0.471 0.483 0.469 0.483 1,400,238 0.4722 -1.20%
1998-12-01 0 2.075 2.000 2.075 2.000 2.075 311,754 629,977 2.0208 0.489 0.471 0.489 0.471 0.489 1,322,818 0.4762 -2.35%
1998-11-30 0 2.125 2.100 2.175 2.075 2.200 340,000 723,250 2.1272 0.501 0.495 0.513 0.489 0.518 1,442,670 0.5013 1.19%
1998-11-27 0 2.100 2.100 2.150 2.100 2.150 1,025,000 2,153,500 2.1010 0.495 0.495 0.507 0.495 0.507 4,349,225 0.4951 -2.33%
1998-11-26 0 2.150 2.150 2.175 2.150 2.175 160,000 344,250 2.1516 0.507 0.507 0.513 0.507 0.513 678,903 0.5071 0.00%
1998-11-25 0 2.150 2.150 2.250 2.150 2.250 182,000 401,400 2.2055 0.507 0.507 0.530 0.507 0.530 772,253 0.5198 -4.44%
1998-11-24 0 2.250 2.250 2.325 2.250 2.300 200,000 452,500 2.2625 0.530 0.530 0.548 0.530 0.542 848,629 0.5332 2.27%
1998-11-23 0 2.200 2.200 2.275 2.200 2.300 177,600 403,880 2.2741 0.518 0.518 0.536 0.518 0.542 753,583 0.5359 -4.35%
1998-11-20 0 2.300 2.275 2.300 2.275 2.425 738,000 1,726,175 2.3390 0.542 0.536 0.542 0.536 0.572 3,131,442 0.5512 3.37%
1998-11-19 0 2.225 2.200 2.250 2.200 2.250 254,500 566,550 2.2261 0.524 0.518 0.530 0.518 0.530 1,079,881 0.5246 2.30%
1998-11-18 0 2.175 2.175 2.250 2.175 2.200 460,000 1,010,700 2.1972 0.513 0.513 0.530 0.513 0.518 1,951,847 0.5178 0.00%
1998-11-17 0 2.175 2.125 2.200 - - 0 0 - 0.513 0.501 0.518 - - 0 - 0.00%
1998-11-16 0 2.175 2.150 2.250 2.150 2.175 74,000 159,850 2.1601 0.513 0.507 0.530 0.507 0.513 313,993 0.5091 1.16%
1998-11-13 0 2.150 2.150 2.200 2.100 2.150 13,300 28,250 2.1241 0.507 0.507 0.518 0.495 0.507 56,434 0.5006 0.00%
1998-11-12 0 2.150 2.100 2.250 2.100 2.150 20,375 43,700 2.1448 0.507 0.495 0.530 0.495 0.507 86,454 0.5055 2.38%
1998-11-11 0 2.100 2.075 - - - 315 621 1.9714 0.495 0.489 - - - 1,337 0.4646 0.00%
1998-11-10 0 2.100 2.075 2.200 2.100 2.100 10,000 21,000 2.1000 0.495 0.489 0.518 0.495 0.495 42,431 0.4949 0.00%
1998-11-09 0 2.100 2.050 2.200 - - 0 0 - 0.495 0.483 0.518 - - 0 - 0.00%
1998-11-06 0 2.100 2.100 2.175 2.100 2.175 85,000 182,225 2.1438 0.495 0.495 0.513 0.495 0.513 360,667 0.5052 -3.45%
1998-11-05 0 2.175 2.175 2.225 2.150 2.200 257,000 557,650 2.1698 0.513 0.513 0.524 0.507 0.518 1,090,489 0.5114 0.00%
1998-11-04 0 2.175 2.175 2.200 2.150 2.200 195,000 428,525 2.1976 0.513 0.513 0.518 0.507 0.518 827,414 0.5179 -1.14%
1998-11-03 0 2.200 2.175 2.225 2.200 2.225 40,500 89,525 2.2105 0.518 0.513 0.524 0.518 0.524 171,847 0.5210 0.00%
1998-11-02 0 2.200 2.150 2.200 2.200 2.200 98,000 215,600 2.2000 0.518 0.507 0.518 0.518 0.518 415,828 0.5185 4.76%
1998-10-30 0 2.100 2.100 2.175 2.075 2.150 26,700 56,886 2.1306 0.495 0.495 0.513 0.489 0.507 113,292 0.5021 2.44%
1998-10-29 0 2.050 2.050 2.100 1.980 1.980 6,600 13,032 1.9745 0.483 0.483 0.495 0.467 0.467 28,005 0.4653 0.00%
1998-10-27 0 2.050 2.025 2.100 2.000 2.050 88,000 180,000 2.0455 0.483 0.477 0.495 0.471 0.483 373,397 0.4821 0.00%
1998-10-26 0 2.050 2.050 2.175 1.980 1.980 1,473 2,893 1.9640 0.483 0.483 0.513 0.467 0.467 6,250 0.4629 0.00%
1998-10-23 0 2.050 2.050 - 2.050 2.050 10,000 20,500 2.0500 0.483 0.483 - 0.483 0.483 42,431 0.4831 0.00%
1998-10-22 0 2.050 2.000 2.100 2.050 2.050 20,000 41,000 2.0500 0.483 0.471 0.495 0.483 0.483 84,863 0.4831 -2.38%
1998-10-21 0 2.100 2.025 2.100 2.100 2.150 98,000 206,800 2.1102 0.495 0.477 0.495 0.495 0.507 415,828 0.4973 -2.33%
1998-10-20 0 2.150 2.100 2.150 2.100 2.150 208,200 444,590 2.1354 0.507 0.495 0.507 0.495 0.507 883,423 0.5033 3.61%
1998-10-19 0 2.075 2.050 2.075 1.950 2.075 51,473 105,344 2.0466 0.489 0.483 0.489 0.460 0.489 218,407 0.4823 4.80%
1998-10-16 0 1.980 1.980 2.050 1.970 2.000 40,000 79,400 1.9850 0.467 0.467 0.483 0.464 0.471 169,726 0.4678 0.00%
1998-10-15 0 1.980 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
1998-10-14 0 1.980 - - - - 0 0 - 0.467 - - - - 0 - 0.00%
1998-10-13 0 1.980 - 1.980 - - 0 0 - 0.467 - 0.467 - - 0 - 0.00%
1998-10-12 0 1.980 1.950 1.990 1.950 1.990 41,364 81,734 1.9760 0.467 0.460 0.469 0.460 0.469 175,514 0.4657 2.59%
1998-10-09 0 1.930 1.930 1.970 1.930 1.980 36,000 70,830 1.9675 0.455 0.455 0.464 0.455 0.467 152,753 0.4637 -3.02%
1998-10-08 0 1.990 - 2.000 - - 0 0 - 0.469 - 0.471 - - 0 - 0.00%
1998-10-07 0 1.990 - 2.000 - - 0 0 - 0.469 - 0.471 - - 0 - 0.00%
1998-10-05 0 1.990 - 1.990 - - 0 0 - 0.469 - 0.469 - - 0 - 0.00%
1998-09-30 0 1.990 1.950 1.990 1.950 1.990 24,000 47,360 1.9733 0.469 0.460 0.469 0.460 0.469 101,836 0.4651 -0.50%
1998-09-29 0 2.000 1.950 2.025 1.950 2.000 50,000 98,200 1.9640 0.471 0.460 0.477 0.460 0.471 212,157 0.4629 4.71%
1998-09-28 0 1.910 1.910 1.960 1.840 1.910 36,000 67,460 1.8739 0.450 0.450 0.462 0.434 0.450 152,753 0.4416 11.05%
1998-09-25 0 1.720 1.720 1.770 1.720 1.720 20,000 34,400 1.7200 0.405 0.405 0.417 0.405 0.405 84,863 0.4054 -2.82%
1998-09-24 0 1.770 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1998-09-23 0 1.770 - - - - 0 0 - 0.417 - - - - 0 - 0.00%
1998-09-22 0 1.770 1.710 - - - 0 0 - 0.417 0.403 - - - 0 - -5.85%
1998-09-21 0 1.880 - 1.960 - - 0 0 - 0.443 - 0.462 - - 0 - 6.21%
1998-09-18 0 1.880 1.830 1.880 - - 0 0 - 0.417 0.406 0.417 - - 0 - -3.09%
1998-09-17 0 1.940 - - 1.940 1.940 10,000 19,400 1.9400 0.430 - - 0.430 0.430 45,068 0.4305 0.00%
1998-09-16 0 1.940 1.930 1.960 - - 0 0 - 0.430 0.428 0.435 - - 0 - 0.00%
1998-09-15 0 1.940 - 1.960 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
1998-09-14 0 1.940 - 1.950 - - 365 672 1.8411 0.430 - 0.433 - - 1,645 0.4085 0.00%
1998-09-11 0 1.940 1.850 1.940 1.940 1.940 10,000 19,400 1.9400 0.430 0.410 0.430 0.430 0.430 45,068 0.4305 1.57%
1998-09-10 0 1.910 1.910 1.970 1.890 1.890 34,100 64,444 1.8899 0.424 0.424 0.437 0.419 0.419 153,683 0.4193 -0.52%
1998-09-09 0 1.920 1.920 1.950 1.900 1.900 60,000 114,000 1.9000 0.426 0.426 0.433 0.422 0.422 270,411 0.4216 -1.03%
1998-09-08 0 1.940 1.900 1.970 1.920 1.950 93,000 179,240 1.9273 0.430 0.422 0.437 0.426 0.433 419,137 0.4276 2.11%
1998-09-07 0 1.900 - 1.950 1.880 1.920 61,051 116,172 1.9029 0.422 - 0.433 0.417 0.426 275,147 0.4222 3.26%
1998-09-04 0 1.840 1.790 1.840 1.800 1.840 23,000 41,440 1.8017 0.408 0.397 0.408 0.399 0.408 103,657 0.3998 10.84%
1998-09-03 0 1.660 1.660 - 1.630 1.630 1,000 1,630 1.6300 0.368 0.368 - 0.362 0.362 4,507 0.3617 3.11%
1998-09-02 0 1.610 1.610 1.630 1.610 1.610 2,800 4,472 1.5971 0.357 0.357 0.362 0.357 0.357 12,619 0.3544 0.00%
1998-09-01 0 1.610 1.610 - 1.610 1.610 6,000 9,660 1.6100 0.357 0.357 - 0.357 0.357 27,041 0.3572 -4.73%
1998-08-31 0 1.690 - 1.690 - - 200 318 1.5900 0.375 - 0.375 - - 901 0.3528 0.00%
1998-08-28 0 1.690 - 1.760 - - 0 0 - 0.375 - 0.391 - - 0 - 0.00%
1998-08-27 0 1.690 1.690 1.730 1.690 1.690 12,000 20,280 1.6900 0.375 0.375 0.384 0.375 0.375 54,082 0.3750 -3.98%
1998-08-26 0 1.760 1.720 1.760 1.760 1.760 40,000 70,400 1.7600 0.391 0.382 0.391 0.391 0.391 180,274 0.3905 0.00%
1998-08-25 0 1.760 1.760 1.800 - - 0 0 - 0.391 0.391 0.399 - - 0 - 0.00%
1998-08-24 0 1.760 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
1998-08-21 0 1.760 1.750 1.830 - - 0 0 - 0.391 0.388 0.406 - - 0 - 0.00%
1998-08-20 0 1.760 1.760 - - - 0 0 - 0.391 0.391 - - - 0 - 0.57%
1998-08-19 0 1.750 1.750 1.810 1.750 1.810 20,000 35,600 1.7800 0.388 0.388 0.402 0.388 0.402 90,137 0.3950 -2.23%
1998-08-18 0 1.790 1.750 - - - 0 0 - 0.397 0.388 - - - 0 - 0.00%
1998-08-14 0 1.790 1.750 - 1.790 1.790 50,000 89,500 1.7900 0.397 0.388 - 0.397 0.397 225,342 0.3972 0.56%
1998-08-13 0 1.780 1.770 - 1.780 1.780 50,000 89,000 1.7800 0.395 0.393 - 0.395 0.395 225,342 0.3950 1.14%
1998-08-12 0 1.760 1.760 - 1.760 1.880 56,000 100,000 1.7857 0.391 0.391 - 0.391 0.417 252,383 0.3962 -12.00%
1998-08-11 0 2.000 - - - - 0 0 - 0.444 - - - - 0 - 0.00%
1998-08-10 0 2.000 - - - - 0 0 - 0.444 - - - - 0 - 0.00%
1998-08-07 0 2.000 - 2.050 - - 0 0 - 0.444 - 0.455 - - 0 - 0.00%
1998-08-06 0 2.000 2.050 - 1.840 2.000 211,948 408,987 1.9297 0.444 0.455 - 0.408 0.444 955,217 0.4282 6.38%
1998-08-05 0 1.880 1.870 1.880 1.780 1.880 202,000 365,180 1.8078 0.417 0.415 0.417 0.395 0.417 910,383 0.4011 5.62%
1998-08-04 0 1.780 1.780 1.840 1.750 1.780 197,000 346,570 1.7592 0.395 0.395 0.408 0.388 0.395 887,848 0.3903 -2.20%
1998-08-03 0 1.820 1.750 1.820 - - 0 0 - 0.404 0.388 0.404 - - 0 - -3.19%
1998-07-31 0 1.880 - 1.880 - - 0 0 - 0.417 - 0.417 - - 0 - -0.53%
1998-07-30 0 1.890 1.870 1.890 1.870 1.900 30,500 57,525 1.8861 0.419 0.415 0.419 0.415 0.422 137,459 0.4185 0.00%
1998-07-29 0 1.890 1.870 1.900 1.760 1.890 220,000 402,000 1.8273 0.419 0.415 0.422 0.391 0.419 991,506 0.4054 7.39%
1998-07-28 0 1.760 1.750 1.810 1.750 1.760 70,000 122,700 1.7529 0.391 0.388 0.402 0.388 0.391 315,479 0.3889 0.57%
1998-07-27 0 1.750 1.750 1.800 1.750 1.780 30,000 53,100 1.7700 0.388 0.388 0.399 0.388 0.395 135,205 0.3927 -3.31%
1998-07-24 0 1.810 1.800 1.840 - - 0 0 - 0.402 0.399 0.408 - - 0 - 0.00%
1998-07-23 0 1.810 1.800 1.840 1.810 1.810 11,000 19,910 1.8100 0.402 0.399 0.408 0.402 0.402 49,575 0.4016 -1.63%
1998-07-22 0 1.840 1.820 1.870 1.820 1.840 30,000 54,800 1.8267 0.408 0.404 0.415 0.404 0.408 135,205 0.4053 -1.60%
1998-07-21 0 1.870 1.850 1.890 1.720 1.870 114,750 202,765 1.7670 0.415 0.410 0.419 0.382 0.415 517,160 0.3921 2.75%
1998-07-20 0 1.820 1.800 1.840 1.760 1.820 22,000 39,920 1.8145 0.404 0.399 0.408 0.391 0.404 99,151 0.4026 -4.21%
1998-07-17 0 1.900 1.880 1.900 1.780 1.900 12,000 22,660 1.8883 0.422 0.417 0.422 0.395 0.422 54,082 0.4190 0.00%
1998-07-16 0 1.900 1.880 1.900 1.770 1.900 80,150 147,998 1.8465 0.422 0.417 0.422 0.393 0.422 361,224 0.4097 1.06%
1998-07-15 0 1.880 1.880 1.890 1.820 1.900 150,000 283,350 1.8890 0.417 0.417 0.419 0.404 0.422 676,027 0.4191 -1.05%
1998-07-14 0 1.900 1.900 1.980 1.900 1.940 45,000 85,900 1.9089 0.422 0.422 0.439 0.422 0.430 202,808 0.4236 0.00%
1998-07-13 0 1.900 1.800 - - - 132,550 245,218 1.8500 0.422 0.399 - - - 597,382 0.4105 0.00%
1998-07-10 0 1.900 - - - - 0 0 - 0.422 - - - - 0 - 0.00%
1998-07-09 0 1.900 - 2.050 - - 0 0 - 0.422 - 0.455 - - 0 - 0.00%
1998-07-08 0 1.900 - 1.960 - - 0 0 - 0.422 - 0.435 - - 0 - 0.00%
1998-07-07 0 1.900 1.860 1.950 1.900 1.900 10,000 19,000 1.9000 0.422 0.413 0.433 0.422 0.422 45,068 0.4216 -3.06%
1998-07-06 0 1.960 - 1.960 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
1998-07-03 0 1.960 - 1.960 1.960 1.960 10,000 19,600 1.9600 0.435 - 0.435 0.435 0.435 45,068 0.4349 0.00%
1998-07-02 0 1.960 1.950 1.960 1.950 1.960 126,637 248,004 1.9584 0.435 0.433 0.435 0.433 0.435 570,733 0.4345 3.16%
1998-06-30 0 1.900 1.900 2.000 - - 0 0 - 0.422 0.422 0.444 - - 0 - 1.06%
1998-06-29 0 1.880 1.880 2.050 1.880 1.920 11,000 21,080 1.9164 0.417 0.417 0.455 0.417 0.426 49,575 0.4252 -8.29%
1998-06-26 0 2.050 1.990 2.050 - - 0 0 - 0.455 0.442 0.455 - - 0 - -1.20%
1998-06-25 0 2.075 2.075 2.100 1.970 2.100 113,000 226,050 2.0004 0.460 0.460 0.466 0.437 0.466 509,273 0.4439 4.27%
1998-06-24 0 1.990 1.950 1.990 - - 0 0 - 0.442 0.433 0.442 - - 0 - -0.50%
1998-06-23 0 2.000 1.960 2.000 1.980 2.000 8,587 17,035 1.9838 0.444 0.435 0.444 0.439 0.444 38,700 0.4402 1.01%
1998-06-22 0 1.980 - 1.980 2.075 2.075 3,000 6,225 2.0750 0.439 - 0.439 0.460 0.460 13,521 0.4604 -4.58%
1998-06-19 0 2.075 2.000 2.100 1.900 2.075 64,500 131,790 2.0433 0.460 0.444 0.466 0.422 0.460 290,692 0.4534 1.22%
1998-06-18 0 2.050 2.000 2.050 1.950 2.050 82,000 168,000 2.0488 0.455 0.444 0.455 0.433 0.455 369,561 0.4546 0.00%
1998-06-17 0 2.050 - - 2.050 2.050 46,000 94,300 2.0500 0.455 - - 0.455 0.455 207,315 0.4549 1.23%
1998-06-16 0 2.025 - 2.025 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
1998-06-15 0 2.025 - 2.025 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
1998-06-12 0 2.025 - 2.025 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
1998-06-11 0 2.025 - - - - 0 0 - 0.449 - - - - 0 - 0.00%
1998-06-10 0 2.025 - 2.025 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
1998-06-09 0 2.025 - - - - 0 0 - 0.449 - - - - 0 - 0.00%
1998-06-08 0 2.025 - - - - 0 0 - 0.449 - - - - 0 - 0.00%
1998-06-05 0 2.025 1.990 2.050 2.025 2.025 80,000 162,000 2.0250 0.449 0.442 0.455 0.449 0.449 360,548 0.4493 -3.57%
1998-06-04 0 2.100 2.100 - 2.075 2.075 10,000 20,750 2.0750 0.466 0.466 - 0.460 0.460 45,068 0.4604 -2.33%
1998-06-03 0 2.150 2.050 - - - 0 0 - 0.477 0.455 - - - 0 - 0.00%
1998-06-02 0 2.150 2.150 2.250 2.050 2.050 1,000 2,050 2.0500 0.477 0.477 0.499 0.455 0.455 4,507 0.4549 -4.44%
1998-06-01 0 2.250 - 2.250 - - 0 0 - 0.499 - 0.499 - - 0 - -1.10%
1998-05-29 0 2.275 - 2.275 - - 0 0 - 0.505 - 0.505 - - 0 - -1.09%
1998-05-28 0 2.300 - 2.350 2.300 2.300 10,000 23,000 2.3000 0.510 - 0.521 0.510 0.510 45,068 0.5103 -2.13%
1998-05-27 0 2.350 - 2.400 2.350 2.350 20,125 47,269 2.3488 0.521 - 0.533 0.521 0.521 90,700 0.5212 -3.09%
1998-05-26 0 2.625 2.500 2.650 2.525 2.625 36,000 92,900 2.5806 0.538 0.512 0.543 0.518 0.538 175,628 0.5290 6.06%
1998-05-25 0 2.475 2.400 - 2.475 2.475 6,000 14,850 2.4750 0.507 0.492 - 0.507 0.507 29,271 0.5073 5.32%
1998-05-22 0 2.350 2.400 - 2.300 2.450 108,000 259,150 2.3995 0.482 0.492 - 0.471 0.502 526,883 0.4919 -6.00%
1998-05-21 0 2.500 - - - - 0 0 - 0.512 - - - - 0 - 0.00%
1998-05-20 0 2.500 2.400 2.500 2.500 2.500 10,000 25,000 2.5000 0.512 0.492 0.512 0.512 0.512 48,785 0.5124 4.17%
1998-05-19 0 2.400 2.400 - 2.350 2.400 100,000 237,500 2.3750 0.492 0.492 - 0.482 0.492 487,854 0.4868 -1.03%
1998-05-18 0 2.425 2.425 - - - 0 0 - 0.497 0.497 - - - 0 - 0.00%
1998-05-15 0 2.425 2.425 2.600 2.400 2.600 36,000 90,300 2.5083 0.497 0.497 0.533 0.492 0.533 175,628 0.5142 -6.73%
1998-05-14 0 2.600 2.600 - - - 0 0 - 0.533 0.533 - - - 0 - 1.96%
1998-05-13 0 2.550 2.450 2.550 2.550 2.600 34,000 87,650 2.5779 0.523 0.502 0.523 0.523 0.533 165,870 0.5284 -5.56%
1998-05-12 0 2.700 2.700 2.750 2.600 2.700 88,406 232,540 2.6304 0.553 0.553 0.564 0.533 0.553 431,293 0.5392 0.00%
1998-05-11 0 2.700 2.675 2.700 2.600 2.700 228,000 610,350 2.6770 0.553 0.548 0.553 0.533 0.553 1,112,308 0.5487 0.00%
1998-05-08 0 2.700 2.650 2.800 2.700 2.700 115,000 310,500 2.7000 0.553 0.543 0.574 0.553 0.553 561,033 0.5534 0.00%
1998-05-07 0 2.700 2.500 2.700 - - 0 0 - 0.553 0.512 0.553 - - 0 - 0.00%
1998-05-06 0 2.700 - 2.775 2.700 2.700 10,000 27,000 2.7000 0.553 - 0.569 0.553 0.553 48,785 0.5534 -3.57%
1998-05-05 0 2.800 - 2.800 - - 0 0 - 0.574 - 0.574 - - 0 - 0.00%
1998-05-04 0 2.800 2.700 2.800 - - 0 0 - 0.574 0.553 0.574 - - 0 - 0.00%
1998-05-01 0 2.800 2.800 2.850 2.750 2.800 70,000 193,000 2.7571 0.574 0.574 0.584 0.564 0.574 341,498 0.5652 0.00%
1998-04-30 0 2.800 2.800 2.925 2.775 2.800 29,000 80,725 2.7836 0.574 0.574 0.600 0.569 0.574 141,478 0.5706 -0.88%
1998-04-29 0 2.825 2.825 2.975 2.825 2.825 1,815 5,026 2.7691 0.579 0.579 0.610 0.579 0.579 8,855 0.5676 -3.42%
1998-04-28 0 2.925 - 2.925 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1998-04-27 0 2.925 - 2.975 - - 0 0 - 0.600 - 0.610 - - 0 - 0.00%
1998-04-24 0 2.925 2.900 2.950 2.750 2.950 69,000 200,800 2.9101 0.600 0.594 0.605 0.564 0.605 336,620 0.5965 -0.85%
1998-04-23 0 2.950 2.900 2.975 2.900 2.950 70,000 206,000 2.9429 0.605 0.594 0.610 0.594 0.605 341,498 0.6032 0.00%
1998-04-22 0 2.950 2.950 3.000 - - 0 0 - 0.605 0.605 0.615 - - 0 - 0.00%
1998-04-21 0 2.950 2.950 3.025 2.950 2.950 10,000 29,500 2.9500 0.605 0.605 0.620 0.605 0.605 48,785 0.6047 0.00%
1998-04-20 0 2.950 2.925 2.950 2.850 2.950 34,125 99,241 2.9082 0.605 0.600 0.605 0.584 0.605 166,480 0.5961 0.00%
1998-04-17 0 2.950 2.950 3.025 2.900 2.950 31,500 92,300 2.9302 0.605 0.605 0.620 0.594 0.605 153,674 0.6006 -0.84%
1998-04-16 0 2.975 2.975 3.100 2.900 3.100 640,400 1,911,770 2.9853 0.610 0.610 0.635 0.594 0.635 3,124,219 0.6119 -0.83%
1998-04-15 0 3.000 2.625 3.000 - - 0 0 - 0.615 0.538 0.615 - - 0 - 0.00%
1998-04-14 0 3.000 - 3.000 - - 0 0 - 0.615 - 0.615 - - 0 - -3.23%
1998-04-09 0 3.100 - 3.100 3.050 3.100 25,000 76,650 3.0660 0.635 - 0.635 0.625 0.635 121,964 0.6285 0.81%
1998-04-08 0 3.075 - 3.075 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
1998-04-07 0 3.075 - 3.075 3.075 3.075 6,080 18,686 3.0734 0.630 - 0.630 0.630 0.630 29,662 0.6300 0.00%
1998-04-03 0 3.075 - 3.075 - - 0 0 - 0.630 - 0.630 - - 0 - -3.91%
1998-04-02 0 3.200 - 3.200 3.200 3.200 100,275 320,825 3.1995 0.656 - 0.656 0.656 0.656 489,196 0.6558 -3.03%
1998-04-01 0 3.300 - 3.300 3.300 3.325 24,000 79,225 3.3010 0.676 - 0.676 0.676 0.682 117,085 0.6766 0.00%
1998-03-31 0 3.300 3.025 3.300 2.800 3.300 1,015,100 3,090,335 3.0444 0.676 0.620 0.676 0.574 0.676 4,952,210 0.6240 13.79%
1998-03-30 0 2.900 2.750 2.950 2.750 2.950 433,000 1,225,250 2.8297 0.594 0.564 0.605 0.564 0.605 2,112,409 0.5800 3.57%
1998-03-27 0 2.800 2.800 2.850 2.675 2.800 152,000 417,850 2.7490 0.574 0.574 0.584 0.548 0.574 741,539 0.5635 5.66%
1998-03-26 0 2.650 - 2.650 - - 0 0 - 0.543 - 0.543 - - 0 - 0.00%
1998-03-25 0 2.650 - 2.650 2.700 2.700 10,000 27,000 2.7000 0.543 - 0.543 0.553 0.553 48,785 0.5534 0.00%
1998-03-24 0 2.650 - 2.650 2.650 2.650 10,000 26,500 2.6500 0.543 - 0.543 0.543 0.543 48,785 0.5432 0.95%
1998-03-23 0 2.625 2.575 2.625 2.600 2.625 30,000 78,500 2.6167 0.538 0.528 0.538 0.533 0.538 146,356 0.5364 -0.94%
1998-03-20 0 2.650 2.625 2.650 2.575 2.700 499,000 1,321,425 2.6481 0.543 0.538 0.543 0.528 0.553 2,434,393 0.5428 1.92%
1998-03-19 0 2.600 2.550 2.650 2.375 2.600 215,000 530,625 2.4680 0.533 0.523 0.543 0.487 0.533 1,048,887 0.5059 10.64%
1998-03-18 0 2.350 2.325 2.350 - - 0 0 - 0.482 0.477 0.482 - - 0 - 0.00%
1998-03-17 0 2.350 2.300 2.425 2.200 2.350 464,000 1,051,000 2.2651 0.482 0.471 0.497 0.451 0.482 2,263,644 0.4643 4.44%
1998-03-16 0 2.250 2.250 2.350 - - 0 0 - 0.461 0.461 0.482 - - 0 - 0.00%
1998-03-13 0 2.250 2.250 2.300 2.200 2.300 32,000 73,400 2.2938 0.461 0.461 0.471 0.451 0.471 156,113 0.4702 -2.17%
1998-03-12 0 2.300 2.200 2.400 - - 0 0 - 0.471 0.451 0.492 - - 0 - 0.00%
1998-03-11 0 2.300 2.300 2.400 - - 0 0 - 0.471 0.471 0.492 - - 0 - 0.00%
1998-03-10 0 2.300 2.250 2.400 2.300 2.300 8,000 18,400 2.3000 0.471 0.461 0.492 0.471 0.471 39,028 0.4715 -2.13%
1998-03-09 0 2.350 2.300 2.400 - - 1 2 2.0000 0.482 0.471 0.492 - - 5 0.4100 0.00%
1998-03-06 0 2.350 2.325 2.375 - - 0 0 - 0.482 0.477 0.487 - - 0 - 0.00%
1998-03-05 0 2.350 - 2.400 2.350 2.350 72,000 169,200 2.3500 0.482 - 0.492 0.482 0.482 351,255 0.4817 -2.08%
1998-03-04 0 2.400 2.350 2.475 2.350 2.400 118,000 282,400 2.3932 0.492 0.482 0.507 0.482 0.492 575,668 0.4906 2.13%
1998-03-03 0 2.350 2.350 2.400 - - 0 0 - 0.482 0.482 0.492 - - 0 - 0.00%
1998-03-02 0 2.350 2.350 2.400 2.350 2.350 37,000 86,950 2.3500 0.482 0.482 0.492 0.482 0.482 180,506 0.4817 0.00%
1998-02-27 0 2.350 2.350 2.425 - - 0 0 - 0.482 0.482 0.497 - - 0 - 0.00%
1998-02-26 0 2.350 2.350 2.425 2.350 2.400 196,900 470,075 2.3874 0.482 0.482 0.497 0.482 0.492 960,585 0.4894 3.30%
1998-02-25 0 2.275 2.275 2.325 - - 0 0 - 0.466 0.466 0.477 - - 0 - 1.11%
1998-02-24 0 2.250 2.200 2.350 - - 0 0 - 0.461 0.451 0.482 - - 0 - 0.00%
1998-02-23 0 2.250 2.250 2.325 - - 0 0 - 0.461 0.461 0.477 - - 0 - 2.27%
1998-02-20 0 2.200 2.200 2.300 2.150 2.200 48,000 105,450 2.1969 0.451 0.451 0.471 0.441 0.451 234,170 0.4503 -4.35%
1998-02-19 0 2.300 2.250 2.300 2.225 2.300 225,000 516,750 2.2967 0.471 0.461 0.471 0.456 0.471 1,097,672 0.4708 0.00%
1998-02-18 0 2.300 2.225 2.300 2.300 2.300 99,000 227,700 2.3000 0.471 0.456 0.471 0.471 0.471 482,976 0.4715 1.10%
1998-02-17 0 2.275 2.225 2.275 2.250 2.275 123,387 278,303 2.2555 0.466 0.456 0.466 0.461 0.466 601,949 0.4623 3.41%
1998-02-16 0 2.200 2.200 2.325 2.200 2.200 12,200 26,810 2.1975 0.451 0.451 0.477 0.451 0.451 59,518 0.4505 -4.35%
1998-02-13 0 2.300 2.200 2.425 2.300 2.300 10,000 23,000 2.3000 0.471 0.451 0.497 0.471 0.471 48,785 0.4715 -4.17%
1998-02-12 0 2.400 2.300 2.500 - - 0 0 - 0.492 0.471 0.512 - - 0 - 0.00%
1998-02-11 0 2.400 2.400 2.425 2.400 2.475 216,400 528,125 2.4405 0.492 0.492 0.497 0.492 0.507 1,055,717 0.5003 3.23%
1998-02-10 0 2.325 2.250 2.325 2.200 2.350 58,000 131,600 2.2690 0.477 0.461 0.477 0.451 0.482 282,956 0.4651 1.09%
1998-02-09 0 2.300 2.300 2.400 2.100 2.300 418,600 932,325 2.2272 0.471 0.471 0.492 0.430 0.471 2,042,158 0.4565 5.75%
1998-02-06 0 2.175 2.050 2.175 2.150 2.175 193,700 420,875 2.1728 0.446 0.420 0.446 0.441 0.446 944,974 0.4454 1.16%
1998-02-05 0 2.150 2.100 2.150 2.100 2.150 160,000 341,800 2.1363 0.441 0.430 0.441 0.430 0.441 780,567 0.4379 0.00%
1998-02-04 0 2.150 2.125 2.175 2.100 2.150 465,000 995,200 2.1402 0.441 0.436 0.446 0.430 0.441 2,268,523 0.4387 2.38%
1998-02-03 0 2.100 2.100 2.175 2.100 2.150 250,000 537,125 2.1485 0.430 0.430 0.446 0.430 0.441 1,219,636 0.4404 2.44%
1998-02-02 0 2.050 2.050 2.100 2.050 2.100 112,000 230,100 2.0545 0.420 0.420 0.430 0.420 0.430 546,397 0.4211 0.00%
1998-01-27 0 2.050 2.000 2.050 2.000 2.050 54,000 108,500 2.0093 0.420 0.410 0.420 0.410 0.420 263,441 0.4119 0.00%
1998-01-26 0 2.050 2.075 2.100 1.960 2.100 804,000 1,617,440 2.0117 0.420 0.425 0.430 0.402 0.430 3,922,349 0.4124 2.50%
1998-01-23 0 2.000 2.000 - 1.910 1.910 5,000 9,550 1.9100 0.410 0.410 - 0.392 0.392 24,393 0.3915 2.56%
1998-01-22 0 1.950 - 1.950 1.950 1.950 10,000 19,500 1.9500 0.400 - 0.400 0.400 0.400 48,785 0.3997 -2.01%
1998-01-21 0 1.990 1.970 2.100 1.990 2.000 74,000 147,700 1.9959 0.408 0.404 0.430 0.408 0.410 361,012 0.4091 -0.50%
1998-01-20 0 2.000 - 2.050 2.000 2.000 233,000 466,000 2.0000 0.410 - 0.420 0.410 0.410 1,136,701 0.4100 0.00%
1998-01-19 0 2.000 2.000 2.100 2.000 2.100 82,000 167,550 2.0433 0.410 0.410 0.430 0.410 0.430 400,041 0.4188 -2.44%
1998-01-16 0 2.050 2.000 2.150 2.000 2.150 49,825 102,743 2.0621 0.420 0.410 0.441 0.410 0.441 243,073 0.4227 -2.38%
1998-01-15 0 2.100 2.000 2.250 2.100 2.200 31,000 68,100 2.1968 0.430 0.410 0.461 0.430 0.451 151,235 0.4503 -6.67%
1998-01-14 0 2.250 2.200 2.250 2.200 2.575 133,000 302,875 2.2773 0.461 0.451 0.461 0.451 0.528 648,846 0.4668 -12.62%
1998-01-13 0 2.575 - 2.575 2.650 2.650 10,000 26,500 2.6500 0.528 - 0.528 0.543 0.543 48,785 0.5432 -4.63%
1998-01-12 0 2.700 - 2.700 - - 11,000 29,700 2.7000 0.553 - 0.553 - - 53,664 0.5534 -3.57%
1998-01-09 0 2.800 - 2.800 - - 0 0 - 0.574 - 0.574 - - 0 - -3.45%
1998-01-08 0 2.900 - 2.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1998-01-07 0 2.900 - 2.900 - - 0 0 - 0.594 - 0.594 - - 0 - 0.00%
1998-01-06 0 2.900 - 3.000 - - 0 0 - 0.594 - 0.615 - - 0 - 0.00%
1998-01-05 0 2.900 - - - - 0 0 - 0.594 - - - - 0 - 0.00%
1998-01-02 0 2.900 - 3.000 - - 0 0 - 0.594 - 0.615 - - 0 - 0.00%
1997-12-31 0 2.900 - 2.900 2.950 2.950 10,000 29,500 2.9500 0.594 - 0.594 0.605 0.605 48,785 0.6047 0.00%
1997-12-30 0 2.900 2.825 2.900 - - 0 0 - 0.594 0.579 0.594 - - 0 - 0.00%
1997-12-29 0 2.900 2.900 2.950 2.900 2.900 162,000 469,800 2.9000 0.594 0.594 0.605 0.594 0.594 790,324 0.5944 1.75%
1997-12-24 0 2.850 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1997-12-23 0 2.850 - - - - 0 0 - 0.584 - - - - 0 - 0.00%
1997-12-22 0 2.850 - 2.950 - - 0 0 - 0.584 - 0.605 - - 0 - 0.00%
1997-12-19 0 2.850 - 2.850 2.850 2.850 10,000 28,500 2.8500 0.584 - 0.584 0.584 0.584 48,785 0.5842 3.64%
1997-12-18 0 2.750 2.750 - 2.750 2.800 11,000 30,750 2.7955 0.564 0.564 - 0.564 0.574 53,664 0.5730 -0.90%
1997-12-17 0 2.775 2.675 2.875 - - 0 0 - 0.569 0.548 0.589 - - 0 - 0.00%
1997-12-16 0 2.775 2.775 2.950 2.775 2.800 62,500 174,100 2.7856 0.569 0.569 0.605 0.569 0.574 304,909 0.5710 -3.48%
1997-12-15 0 2.875 2.800 2.950 - - 0 0 - 0.589 0.574 0.605 - - 0 - 0.00%
1997-12-12 0 2.875 2.825 - - - 0 0 - 0.589 0.579 - - - 0 - 0.00%
1997-12-11 0 2.875 - - - - 0 0 - 0.589 - - - - 0 - 0.00%
1997-12-10 0 2.875 2.850 - - - 0 0 - 0.589 0.584 - - - 0 - 0.00%
1997-12-09 0 2.875 2.875 2.925 2.850 2.900 42,000 121,450 2.8917 0.589 0.589 0.600 0.584 0.594 204,899 0.5927 -1.71%
1997-12-08 0 2.925 2.900 2.925 2.850 2.950 64,000 186,050 2.9070 0.600 0.594 0.600 0.584 0.605 312,227 0.5959 2.63%
1997-12-05 0 2.850 2.850 2.950 2.850 2.850 5,000 14,250 2.8500 0.584 0.584 0.605 0.584 0.584 24,393 0.5842 -1.72%
1997-12-04 0 2.900 2.800 2.950 2.800 2.900 38,025 109,966 2.8919 0.594 0.574 0.605 0.574 0.594 185,507 0.5928 1.75%
1997-12-03 0 2.850 2.800 2.900 2.800 2.850 142,000 398,600 2.8070 0.584 0.574 0.594 0.574 0.584 692,753 0.5754 1.79%
1997-12-02 0 2.800 2.750 - - - 1,377 3,580 2.5999 0.574 0.564 - - - 6,718 0.5329 0.00%
1997-12-01 0 2.800 2.800 2.850 2.750 2.800 40,507 109,856 2.7120 0.574 0.574 0.584 0.564 0.574 197,615 0.5559 1.82%
1997-11-28 0 2.750 2.700 - 2.750 2.750 10,000 27,500 2.7500 0.564 0.553 - 0.564 0.564 48,785 0.5637 -1.79%
1997-11-27 0 2.800 - - - - 0 0 - 0.574 - - - - 0 - 0.00%
1997-11-26 0 2.800 2.775 - - - 0 0 - 0.574 0.569 - - - 0 - 0.00%
1997-11-25 0 2.800 2.750 - - - 0 0 - 0.574 0.564 - - - 0 - 0.00%
1997-11-24 0 2.800 2.775 2.900 2.800 2.800 50,000 140,000 2.8000 0.574 0.569 0.594 0.574 0.574 243,927 0.5739 0.00%
1997-11-21 0 2.800 2.800 - 2.750 2.750 10,000 27,500 2.7500 0.574 0.574 - 0.564 0.564 48,785 0.5637 1.82%
1997-11-20 0 2.750 2.700 2.850 - - 0 0 - 0.564 0.553 0.584 - - 0 - 0.00%
1997-11-19 0 2.750 2.700 - - - 0 0 - 0.564 0.553 - - - 0 - 0.00%
1997-11-18 0 2.750 2.750 2.950 2.700 2.750 55,000 150,750 2.7409 0.564 0.564 0.605 0.553 0.564 268,320 0.5618 1.85%
1997-11-17 0 2.700 2.700 - - - 0 0 - 0.553 0.553 - - - 0 - 0.00%
1997-11-14 0 2.700 2.675 2.750 2.700 2.700 10,000 27,000 2.7000 0.553 0.548 0.564 0.553 0.553 48,785 0.5534 0.00%
1997-11-13 0 2.700 2.675 2.750 2.650 2.800 490,000 1,307,800 2.6690 0.553 0.548 0.564 0.543 0.574 2,390,486 0.5471 0.00%
1997-11-12 0 2.700 2.700 2.850 2.700 2.800 16,000 44,100 2.7563 0.553 0.553 0.584 0.553 0.574 78,057 0.5650 -5.26%
1997-11-11 0 2.850 2.825 2.850 2.850 2.850 111,500 317,688 2.8492 0.584 0.579 0.584 0.584 0.584 543,958 0.5840 0.00%
1997-11-10 0 2.850 - 2.850 - - 500 1,250 2.5000 0.584 - 0.584 - - 2,439 0.5124 0.00%
1997-11-07 0 2.850 2.750 2.850 - - 0 0 - 0.584 0.564 0.584 - - 0 - -3.39%
1997-11-06 0 2.950 2.950 3.000 2.900 3.000 55,500 164,075 2.9563 0.605 0.605 0.615 0.594 0.615 270,759 0.6060 -1.67%
1997-11-05 0 3.000 2.900 3.000 - - 0 0 - 0.615 0.594 0.615 - - 0 - 0.00%
1997-11-04 0 3.000 2.975 3.025 2.950 3.050 88,000 264,100 3.0011 0.615 0.610 0.620 0.605 0.625 429,312 0.6152 -1.64%
1997-11-03 0 3.050 3.000 3.050 2.950 3.050 252,000 760,150 3.0165 0.625 0.615 0.625 0.605 0.625 1,229,393 0.6183 7.02%
1997-10-31 0 2.850 2.825 2.900 2.850 2.925 489,200 1,398,955 2.8597 0.584 0.579 0.594 0.584 0.600 2,386,584 0.5862 -3.39%
1997-10-30 0 2.950 2.950 2.975 2.950 3.050 71,000 213,250 3.0035 0.605 0.605 0.610 0.605 0.625 346,377 0.6157 -1.67%
1997-10-29 0 3.000 2.900 - 3.000 3.000 56,600 169,500 2.9947 0.615 0.594 - 0.615 0.615 276,126 0.6139 0.00%
1997-10-28 0 3.000 - 3.000 - - 0 0 - 0.615 - 0.615 - - 0 - -1.64%
1997-10-27 0 3.050 3.050 3.200 3.050 3.175 75,000 232,115 3.0949 0.625 0.625 0.656 0.625 0.651 365,891 0.6344 -6.87%
1997-10-24 0 3.275 3.175 3.300 3.275 3.325 40,000 132,000 3.3000 0.671 0.651 0.676 0.671 0.682 195,142 0.6764 -6.43%
1997-10-23 0 3.500 - 3.500 - - 0 0 - 0.717 - 0.717 - - 0 - -2.78%
1997-10-22 0 3.600 - - - - 0 0 - 0.738 - - - - 0 - 0.00%
1997-10-21 0 3.600 - 3.700 - - 0 0 - 0.738 - 0.758 - - 0 - 0.00%
1997-10-20 0 3.600 3.525 3.600 - - 0 0 - 0.738 0.723 0.738 - - 0 - -1.37%
1997-10-17 0 3.650 3.650 3.750 3.625 3.650 20,000 72,750 3.6375 0.748 0.748 0.769 0.743 0.748 97,571 0.7456 -1.35%
1997-10-16 0 3.700 3.700 3.750 3.625 3.725 189,550 694,625 3.6646 0.758 0.758 0.769 0.743 0.764 924,728 0.7512 2.78%
1997-10-15 0 3.600 3.550 3.675 3.525 3.650 122,000 439,500 3.6025 0.738 0.728 0.753 0.723 0.748 595,182 0.7384 -2.70%
1997-10-14 0 3.700 - 3.725 3.700 3.800 51,000 190,700 3.7392 0.758 - 0.764 0.758 0.779 248,806 0.7665 -0.67%
1997-10-13 0 3.725 3.725 - 3.725 3.750 61,000 227,475 3.7291 0.764 0.764 - 0.764 0.769 297,591 0.7644 -0.67%
1997-10-09 0 3.750 3.750 4.000 3.750 3.800 89,000 336,650 3.7826 0.769 0.769 0.820 0.769 0.779 434,190 0.7754 -6.25%
1997-10-08 0 4.000 3.950 4.000 4.000 4.000 10,000 40,000 4.0000 0.820 0.810 0.820 0.820 0.820 48,785 0.8199 1.27%
1997-10-07 0 3.950 3.950 4.050 3.950 4.000 145,500 578,075 3.9730 0.810 0.810 0.830 0.810 0.820 709,828 0.8144 0.00%
1997-10-06 0 3.950 3.925 4.000 3.925 4.000 118,687 473,386 3.9885 0.810 0.805 0.820 0.805 0.820 579,020 0.8176 -1.86%
1997-10-03 0 4.025 3.950 4.025 4.025 4.025 62,300 250,690 4.0239 0.825 0.810 0.825 0.825 0.825 303,933 0.8248 0.00%
1997-09-30 0 4.025 3.950 - 3.950 4.025 14,629 57,765 3.9487 0.825 0.810 - 0.810 0.825 71,368 0.8094 0.00%
1997-09-29 0 4.025 4.025 4.050 3.950 4.025 66,500 267,125 4.0169 0.825 0.825 0.830 0.810 0.825 324,423 0.8234 0.00%
1997-09-26 0 4.025 4.000 4.050 3.950 4.025 91,000 363,000 3.9890 0.825 0.820 0.830 0.810 0.825 443,947 0.8177 0.00%
1997-09-25 0 4.025 4.025 4.050 3.950 4.025 50,000 199,625 3.9925 0.825 0.825 0.830 0.810 0.825 243,927 0.8184 3.21%
1997-09-24 0 3.900 3.925 3.950 3.900 3.925 306,600 1,198,165 3.9079 0.799 0.805 0.810 0.799 0.805 1,495,761 0.8010 -1.27%
1997-09-23 0 3.950 3.925 4.000 3.950 3.950 14,000 55,300 3.9500 0.810 0.805 0.820 0.810 0.810 68,300 0.8097 -1.50%
1997-09-22 0 4.150 4.150 4.200 4.100 4.100 30,000 123,000 4.1000 0.822 0.822 0.832 0.812 0.812 151,466 0.8121 -1.78%
1997-09-19 0 4.225 4.200 4.225 4.200 4.225 161,000 679,975 4.2234 0.837 0.832 0.837 0.832 0.837 812,868 0.8365 -0.59%
1997-09-18 0 4.250 4.225 4.300 4.225 4.250 344,000 1,453,900 4.2265 0.842 0.837 0.852 0.837 0.842 1,736,810 0.8371 0.59%
1997-09-16 0 4.225 4.225 4.275 4.200 4.250 101,000 427,475 4.2324 0.837 0.837 0.847 0.832 0.842 509,936 0.8383 -0.59%
1997-09-15 0 4.250 4.250 4.300 4.250 4.325 345,235 1,484,650 4.3004 0.842 0.842 0.852 0.842 0.857 1,743,046 0.8518 1.19%
1997-09-12 0 4.200 4.150 4.250 4.100 4.200 207,500 858,650 4.1381 0.832 0.822 0.842 0.812 0.832 1,047,640 0.8196 2.44%
1997-09-11 0 4.100 4.075 4.100 4.075 4.125 504,200 2,070,130 4.1058 0.812 0.807 0.812 0.807 0.817 2,545,639 0.8132 -0.61%
1997-09-10 0 4.125 4.100 4.150 4.125 4.200 354,473 1,478,992 4.1724 0.817 0.812 0.822 0.817 0.832 1,789,687 0.8264 -0.60%
1997-09-09 0 4.150 4.125 4.250 4.150 4.225 68,000 284,550 4.1846 0.822 0.817 0.842 0.822 0.837 343,323 0.8288 0.00%
1997-09-08 0 4.150 4.075 4.150 4.150 4.200 100,000 417,175 4.1718 0.822 0.807 0.822 0.822 0.832 504,887 0.8263 0.00%
1997-09-05 0 4.150 4.050 4.200 4.050 4.175 76,500 315,075 4.1186 0.822 0.802 0.832 0.802 0.827 386,238 0.8158 0.61%
1997-09-04 0 4.125 4.050 4.125 4.100 4.175 225,000 931,375 4.1394 0.817 0.802 0.817 0.812 0.827 1,135,995 0.8199 -1.20%
1997-09-03 0 4.175 4.150 4.250 4.100 4.250 182,000 755,025 4.1485 0.827 0.822 0.842 0.812 0.842 918,894 0.8217 5.03%
1997-09-02 0 3.975 3.975 4.100 3.900 4.175 332,000 1,316,125 3.9642 0.787 0.787 0.812 0.772 0.827 1,676,224 0.7852 -5.36%
1997-09-01 0 4.200 4.125 4.200 4.200 4.450 382,019 1,662,179 4.3510 0.832 0.817 0.832 0.832 0.881 1,928,763 0.8618 3.70%
1997-08-29 0 4.050 4.000 4.150 4.000 4.100 210,200 845,890 4.0242 0.802 0.792 0.822 0.792 0.812 1,061,272 0.7971 -2.99%
1997-08-28 0 4.175 4.175 4.200 4.175 4.200 95,793 402,111 4.1977 0.827 0.827 0.832 0.827 0.832 483,646 0.8314 -1.76%
1997-08-27 0 4.250 4.225 4.300 4.200 4.300 135,455 575,243 4.2467 0.842 0.837 0.852 0.832 0.852 683,894 0.8411 1.19%
1997-08-26 0 4.200 4.200 4.275 4.200 4.250 93,000 393,750 4.2339 0.832 0.832 0.847 0.832 0.842 469,545 0.8386 -2.33%
1997-08-25 0 4.300 4.300 4.400 4.175 4.350 184,700 787,570 4.2640 0.852 0.852 0.871 0.827 0.862 932,526 0.8446 5.52%
1997-08-22 0 4.075 4.025 4.100 4.050 4.150 134,260 550,921 4.1034 0.807 0.797 0.812 0.802 0.822 677,861 0.8127 -1.81%
1997-08-21 0 4.150 4.100 4.150 4.100 4.200 158,000 650,950 4.1199 0.822 0.812 0.822 0.812 0.832 797,721 0.8160 1.22%
1997-08-20 0 4.100 4.100 4.200 4.000 4.100 30,000 122,100 4.0700 0.812 0.812 0.832 0.792 0.812 151,466 0.8061 3.14%
1997-08-19 0 3.975 3.925 4.100 3.975 4.150 301,000 1,223,750 4.0656 0.787 0.777 0.812 0.787 0.822 1,519,709 0.8053 -6.47%
1997-08-15 0 4.250 4.250 4.300 4.250 4.350 196,302 848,088 4.3203 0.842 0.842 0.852 0.842 0.862 991,103 0.8557 -2.30%
1997-08-14 0 4.350 4.350 4.450 4.300 4.400 154,315 669,507 4.3386 0.862 0.862 0.881 0.852 0.871 779,116 0.8593 1.16%
1997-08-13 0 4.300 4.300 - 4.200 4.300 39,175 166,175 4.2419 0.852 0.852 - 0.832 0.852 197,789 0.8402 0.58%
1997-08-12 0 4.275 4.275 4.375 4.200 4.300 149,875 643,423 4.2931 0.847 0.847 0.867 0.832 0.852 756,699 0.8503 -0.58%
1997-08-11 0 4.300 4.300 4.350 4.250 4.300 111,354 478,051 4.2931 0.852 0.852 0.862 0.842 0.852 562,212 0.8503 -1.15%
1997-08-08 0 4.350 4.350 4.450 4.350 4.475 375,799 1,668,661 4.4403 0.862 0.862 0.881 0.862 0.886 1,897,359 0.8795 -2.79%
1997-08-07 0 4.475 4.475 4.550 4.450 4.600 590,527 2,658,481 4.5019 0.886 0.886 0.901 0.881 0.911 2,981,492 0.8917 1.70%
1997-08-06 0 4.400 4.375 4.425 4.400 4.500 253,000 1,123,100 4.4391 0.871 0.867 0.876 0.871 0.891 1,277,363 0.8792 -0.56%
1997-08-05 0 4.425 4.400 4.475 4.350 4.550 709,725 3,182,203 4.4837 0.876 0.871 0.886 0.862 0.901 3,583,307 0.8881 2.91%
1997-08-04 0 4.300 4.200 4.300 4.100 4.300 404,552 1,685,832 4.1672 0.852 0.832 0.852 0.812 0.852 2,042,529 0.8254 4.88%
1997-08-01 0 4.100 4.100 4.150 4.100 4.150 131,537 542,588 4.1250 0.812 0.812 0.822 0.812 0.822 664,113 0.8170 1.23%
1997-07-31 0 4.050 4.050 4.100 4.050 4.125 113,500 464,500 4.0925 0.802 0.802 0.812 0.802 0.817 573,046 0.8106 0.62%
1997-07-30 0 4.025 4.025 4.050 4.000 4.000 11,400 45,560 3.9965 0.797 0.797 0.802 0.792 0.792 57,557 0.7916 0.00%
1997-07-29 0 4.025 4.000 4.025 4.025 4.050 152,100 614,340 4.0391 0.797 0.792 0.797 0.797 0.802 767,933 0.8000 -0.62%
1997-07-28 0 4.050 4.050 4.075 4.025 4.050 76,150 307,085 4.0326 0.802 0.802 0.807 0.797 0.802 384,471 0.7987 0.00%
1997-07-25 0 4.050 4.050 4.100 4.025 4.075 213,701 865,009 4.0478 0.802 0.802 0.812 0.797 0.807 1,078,948 0.8017 -0.61%
1997-07-24 0 4.075 4.025 4.075 4.075 4.100 179,300 732,093 4.0831 0.807 0.797 0.807 0.807 0.812 905,262 0.8087 0.00%
1997-07-23 0 4.075 4.050 4.075 4.025 4.125 54,887 223,063 4.0640 0.807 0.802 0.807 0.797 0.817 277,117 0.8049 1.24%
1997-07-22 0 4.025 4.000 4.025 4.000 4.050 231,573 931,756 4.0236 0.797 0.792 0.797 0.792 0.802 1,169,181 0.7969 0.00%
1997-07-21 0 4.025 4.025 4.050 4.025 4.025 28,000 112,700 4.0250 0.797 0.797 0.802 0.797 0.797 141,368 0.7972 0.00%
1997-07-18 0 4.025 4.000 4.025 3.975 4.025 121,000 485,225 4.0101 0.797 0.792 0.797 0.787 0.797 610,913 0.7943 0.00%
1997-07-17 0 4.025 4.025 4.100 4.025 4.075 100,856 408,338 4.0487 0.797 0.797 0.812 0.797 0.807 509,209 0.8019 0.63%
1997-07-16 0 4.000 4.000 4.075 4.000 4.025 44,000 176,600 4.0136 0.792 0.792 0.807 0.792 0.797 222,150 0.7950 -0.62%
1997-07-15 0 4.025 4.025 4.100 4.025 4.100 170,125 692,238 4.0690 0.797 0.797 0.812 0.797 0.812 858,938 0.8059 -0.62%
1997-07-14 0 4.050 4.025 4.100 4.025 4.150 157,420 641,268 4.0736 0.802 0.797 0.812 0.797 0.822 794,793 0.8068 -1.22%
1997-07-11 0 4.100 4.050 4.125 3.950 4.100 241,315 968,484 4.0134 0.812 0.802 0.817 0.782 0.812 1,218,367 0.7949 3.80%
1997-07-10 0 3.950 3.950 4.000 3.900 3.950 47,100 184,715 3.9218 0.782 0.782 0.792 0.772 0.782 237,802 0.7768 0.64%
1997-07-09 0 3.925 3.900 3.925 3.900 3.950 123,130 484,444 3.9344 0.777 0.772 0.777 0.772 0.782 621,667 0.7793 0.64%
1997-07-08 0 3.900 3.900 3.975 3.850 3.850 6,343 23,654 3.7292 0.772 0.772 0.787 0.763 0.763 32,025 0.7386 -1.27%
1997-07-07 0 3.950 3.900 4.000 3.950 3.975 72,780 287,389 3.9487 0.782 0.772 0.792 0.782 0.787 367,457 0.7821 0.00%
1997-07-04 0 3.950 3.950 4.000 3.925 3.975 79,000 313,325 3.9661 0.782 0.782 0.792 0.777 0.787 398,860 0.7856 -1.25%
1997-07-03 0 4.000 3.950 4.050 4.000 4.025 36,475 146,305 4.0111 0.792 0.782 0.802 0.792 0.797 184,157 0.7945 -0.62%
1997-06-27 0 4.025 4.000 4.050 4.025 4.100 185,512 750,596 4.0461 0.797 0.792 0.802 0.797 0.812 936,625 0.8014 0.63%
1997-06-26 0 4.000 4.000 4.100 4.000 4.100 171,200 695,680 4.0636 0.792 0.792 0.812 0.792 0.812 864,366 0.8048 -1.23%
1997-06-25 0 4.050 4.050 4.075 4.050 4.100 191,546 780,229 4.0733 0.802 0.802 0.807 0.802 0.812 967,090 0.8068 0.00%
1997-06-24 0 4.050 4.025 4.075 4.025 4.050 128,865 521,017 4.0431 0.802 0.797 0.807 0.797 0.802 650,622 0.8008 -0.61%
1997-06-23 0 4.075 4.050 4.075 3.975 4.125 259,576 1,054,502 4.0624 0.807 0.802 0.807 0.787 0.817 1,310,565 0.8046 0.00%
1997-06-20 0 4.075 4.075 4.100 3.950 4.100 138,375 559,605 4.0441 0.807 0.807 0.812 0.782 0.812 698,637 0.8010 1.87%
1997-06-19 0 4.000 3.950 4.175 3.900 4.100 245,730 983,361 4.0018 0.792 0.782 0.827 0.772 0.812 1,240,658 0.7926 0.00%
1997-06-18 0 4.000 3.900 4.100 3.950 4.000 38,000 150,600 3.9632 0.792 0.772 0.812 0.782 0.792 191,857 0.7850 1.27%
1997-06-17 0 3.950 3.950 4.000 3.950 3.950 9,100 35,920 3.9473 0.782 0.782 0.792 0.782 0.782 45,945 0.7818 1.28%
1997-06-16 0 3.900 3.900 3.975 3.900 3.900 52,000 202,800 3.9000 0.772 0.772 0.787 0.772 0.772 262,541 0.7725 -0.64%
1997-06-13 0 3.925 3.925 4.000 3.925 3.925 98,000 384,650 3.9250 0.777 0.777 0.792 0.777 0.777 494,789 0.7774 -1.88%
1997-06-12 0 4.000 3.950 4.000 4.000 4.125 176,025 712,649 4.0486 0.792 0.782 0.792 0.792 0.817 888,727 0.8019 -4.19%
1997-06-11 0 4.175 4.150 4.175 4.125 4.200 221,960 921,173 4.1502 0.827 0.822 0.827 0.817 0.832 1,120,646 0.8220 0.00%
1997-06-10 0 4.175 4.125 4.175 4.100 4.250 380,442 1,600,051 4.2058 0.827 0.817 0.827 0.812 0.842 1,920,801 0.8330 -1.76%
1997-06-06 0 4.250 4.200 4.275 4.200 4.250 266,300 1,124,455 4.2225 0.842 0.832 0.847 0.832 0.842 1,344,513 0.8363 0.59%
1997-06-05 0 4.225 4.225 4.275 4.150 4.275 184,903 785,020 4.2456 0.837 0.837 0.847 0.822 0.847 933,551 0.8409 0.00%
1997-06-04 0 4.225 4.225 4.275 4.200 4.300 160,300 683,790 4.2657 0.837 0.837 0.847 0.832 0.852 809,333 0.8449 1.20%
1997-06-03 0 4.175 4.175 4.225 4.100 4.300 298,700 1,262,355 4.2262 0.827 0.827 0.837 0.812 0.852 1,508,097 0.8371 1.83%
1997-06-02 0 4.100 4.075 4.150 4.000 4.100 318,000 1,283,600 4.0365 0.812 0.807 0.822 0.792 0.812 1,605,540 0.7995 2.50%
1997-05-30 0 4.000 3.900 4.000 3.900 4.000 64,500 254,075 3.9391 0.792 0.772 0.792 0.772 0.792 325,652 0.7802 3.23%
1997-05-29 0 3.875 3.825 3.875 3.875 3.900 61,282 238,333 3.8891 0.767 0.758 0.767 0.767 0.772 309,405 0.7703 -0.64%
1997-05-28 0 3.900 3.850 3.900 3.850 3.900 149,000 578,650 3.8836 0.772 0.763 0.772 0.763 0.772 752,281 0.7692 0.00%
1997-05-27 0 3.900 3.850 3.900 3.900 3.900 190,000 741,000 3.9000 0.772 0.763 0.772 0.772 0.772 959,285 0.7725 -0.64%
1997-05-26 0 3.925 3.925 3.950 3.900 3.950 36,530 142,939 3.9129 0.777 0.777 0.782 0.772 0.782 184,435 0.7750 0.00%
1997-05-23 0 3.925 3.900 3.950 3.825 3.925 438,000 1,697,750 3.8761 0.777 0.772 0.782 0.758 0.777 2,211,404 0.7677 2.61%
1997-05-22 0 3.825 3.800 3.825 3.825 3.850 55,000 210,750 3.8318 0.758 0.753 0.758 0.758 0.763 277,688 0.7589 0.00%
1997-05-21 0 3.825 3.800 3.825 3.825 3.850 30,000 115,375 3.8458 0.758 0.753 0.758 0.758 0.763 151,466 0.7617 -0.65%
1997-05-20 0 3.850 3.825 3.850 3.850 3.950 125,000 482,750 3.8620 0.763 0.758 0.763 0.763 0.782 631,108 0.7649 -2.98%
1997-05-19 0 4.475 4.400 4.475 4.400 4.475 131,925 586,453 4.4454 0.786 0.773 0.786 0.773 0.786 751,143 0.7807 1.70%
1997-05-16 0 4.400 4.400 4.475 4.400 4.400 90,000 396,000 4.4000 0.773 0.773 0.786 0.773 0.773 512,434 0.7728 0.57%
1997-05-15 0 4.375 4.375 4.450 4.300 4.450 133,337 584,524 4.3838 0.768 0.768 0.782 0.755 0.782 759,182 0.7699 -0.57%
1997-05-14 0 4.400 4.350 4.450 4.400 4.500 89,725 397,858 4.4342 0.773 0.764 0.782 0.773 0.790 510,868 0.7788 -1.12%
1997-05-13 0 4.450 4.450 4.500 4.400 4.475 111,000 493,700 4.4477 0.782 0.782 0.790 0.773 0.786 632,002 0.7812 0.00%
1997-05-12 0 4.450 4.400 4.475 4.400 4.500 105,925 471,156 4.4480 0.782 0.773 0.786 0.773 0.790 603,106 0.7812 0.00%
1997-05-09 0 4.450 4.400 4.475 4.400 4.475 117,550 524,979 4.4660 0.782 0.773 0.786 0.773 0.786 669,296 0.7844 0.00%
1997-05-08 0 4.450 4.350 4.450 4.300 4.450 87,765 384,934 4.3860 0.782 0.764 0.782 0.755 0.782 499,709 0.7703 0.00%
1997-05-07 0 4.450 4.400 4.500 4.300 4.450 365,750 1,582,400 4.3265 0.782 0.773 0.790 0.755 0.782 2,082,475 0.7599 3.49%
1997-05-06 0 4.300 - 4.300 4.300 4.375 242,000 1,045,350 4.3196 0.755 - 0.755 0.755 0.768 1,377,878 0.7587 -0.58%
1997-05-05 0 4.325 4.325 4.350 4.250 4.350 186,500 801,600 4.2981 0.760 0.760 0.764 0.746 0.764 1,061,877 0.7549 2.98%
1997-05-02 0 4.200 4.150 4.250 4.150 4.200 30,275 126,600 4.1817 0.738 0.729 0.746 0.729 0.738 172,377 0.7344 2.44%
1997-05-01 0 4.100 4.100 4.175 4.100 4.150 45,000 185,975 4.1328 0.720 0.720 0.733 0.720 0.729 256,217 0.7258 -0.61%
1997-04-30 0 4.125 4.125 4.150 4.125 4.150 173,000 715,500 4.1358 0.724 0.724 0.729 0.724 0.729 985,012 0.7264 0.61%
1997-04-29 0 4.100 4.100 4.150 4.100 4.100 60,000 246,000 4.1000 0.720 0.720 0.729 0.720 0.720 341,623 0.7201 0.00%
1997-04-28 0 4.100 4.100 4.150 4.100 4.100 64,000 262,400 4.1000 0.720 0.720 0.729 0.720 0.720 364,397 0.7201 0.00%
1997-04-25 0 4.100 4.100 4.125 4.100 4.100 11,650 47,635 4.0888 0.720 0.720 0.724 0.720 0.720 66,332 0.7181 0.00%
1997-04-24 0 4.100 4.050 4.150 4.100 4.100 10,250 41,975 4.0951 0.720 0.711 0.729 0.720 0.720 58,361 0.7192 0.00%
1997-04-23 0 4.100 4.050 4.100 4.100 4.125 30,000 123,250 4.1083 0.720 0.711 0.720 0.720 0.724 170,811 0.7216 0.00%
1997-04-22 0 4.100 4.075 4.100 4.100 4.100 10,000 41,000 4.1000 0.720 0.716 0.720 0.720 0.720 56,937 0.7201 -0.61%
1997-04-21 0 4.125 4.050 4.125 4.100 4.150 133,925 552,125 4.1226 0.724 0.711 0.724 0.720 0.729 762,530 0.7241 1.23%
1997-04-18 0 4.075 4.050 4.100 4.050 4.075 35,000 142,000 4.0571 0.716 0.711 0.720 0.711 0.716 199,280 0.7126 0.62%
1997-04-17 0 4.050 4.000 4.050 4.050 4.050 41,000 166,050 4.0500 0.711 0.703 0.711 0.711 0.711 233,442 0.7113 0.00%
1997-04-16 0 4.050 4.025 4.075 4.000 4.050 83,750 336,888 4.0225 0.711 0.707 0.716 0.703 0.711 476,848 0.7065 0.00%
1997-04-15 0 4.050 4.050 4.075 4.050 4.100 162,000 662,850 4.0917 0.711 0.711 0.716 0.711 0.720 922,381 0.7186 0.62%
1997-04-14 0 4.025 4.025 4.050 3.975 4.025 127,650 511,135 4.0042 0.707 0.707 0.711 0.698 0.707 726,802 0.7033 2.55%
1997-04-11 0 3.925 3.825 3.950 3.925 3.975 39,000 153,900 3.9462 0.689 0.672 0.694 0.689 0.698 222,055 0.6931 0.00%
1997-04-10 0 3.925 3.875 3.950 3.875 3.925 39,000 152,550 3.9115 0.689 0.681 0.694 0.681 0.689 222,055 0.6870 0.00%
1997-04-09 0 3.925 3.900 3.925 3.875 3.950 60,000 236,000 3.9333 0.689 0.685 0.689 0.681 0.694 341,623 0.6908 0.64%
1997-04-08 0 3.900 3.850 3.900 3.800 3.900 103,110 394,768 3.8286 0.685 0.676 0.685 0.667 0.685 587,079 0.6724 2.63%
1997-04-07 0 3.800 3.775 3.800 3.775 3.800 96,000 364,275 3.7945 0.667 0.663 0.667 0.663 0.667 546,596 0.6664 0.00%
1997-04-04 0 3.800 3.775 3.800 3.775 3.800 80,650 306,256 3.7973 0.667 0.663 0.667 0.663 0.667 459,198 0.6669 1.33%
1997-04-03 0 3.750 3.750 3.800 3.725 3.800 63,000 237,700 3.7730 0.659 0.659 0.667 0.654 0.667 358,704 0.6627 -1.32%
1997-04-02 0 3.800 3.775 3.825 3.775 3.825 170,000 645,675 3.7981 0.667 0.663 0.672 0.663 0.672 967,931 0.6671 0.00%
1997-04-01 0 3.800 3.750 3.800 3.750 3.800 73,000 276,750 3.7911 0.667 0.659 0.667 0.659 0.667 415,641 0.6658 -1.30%
1997-03-27 0 3.850 3.850 3.950 3.850 3.900 50,000 194,000 3.8800 0.676 0.676 0.694 0.676 0.685 284,686 0.6815 -3.75%
1997-03-26 0 4.000 3.900 4.000 3.850 4.000 35,925 143,273 3.9881 0.703 0.685 0.703 0.676 0.703 204,547 0.7004 1.27%
1997-03-25 0 3.950 3.925 4.000 3.950 4.000 42,000 167,100 3.9786 0.694 0.689 0.703 0.694 0.703 239,136 0.6988 0.00%
1997-03-24 0 3.950 3.950 3.975 3.900 3.950 136,925 540,665 3.9486 0.694 0.694 0.698 0.685 0.694 779,611 0.6935 1.28%
1997-03-21 0 3.900 3.900 3.950 3.825 3.825 39,000 149,175 3.8250 0.685 0.685 0.694 0.672 0.672 222,055 0.6718 1.30%
1997-03-20 0 3.850 3.850 4.000 3.850 3.900 45,072 174,268 3.8664 0.676 0.676 0.703 0.676 0.685 256,627 0.6791 -1.28%
1997-03-19 0 3.900 3.900 4.000 3.875 3.925 376,540 1,468,612 3.9003 0.685 0.685 0.703 0.681 0.689 2,143,910 0.6850 -1.27%
1997-03-18 0 3.950 3.900 3.950 3.950 3.950 10,000 39,500 3.9500 0.694 0.685 0.694 0.694 0.694 56,937 0.6937 -2.47%
1997-03-17 0 4.050 3.950 4.050 4.000 4.050 35,275 141,302 4.0057 0.711 0.694 0.711 0.703 0.711 200,846 0.7035 2.53%
1997-03-14 0 3.950 3.950 4.000 3.950 3.950 47,000 185,650 3.9500 0.694 0.694 0.703 0.694 0.694 267,604 0.6937 -1.25%
1997-03-13 0 4.000 4.000 4.050 4.000 4.000 118,000 472,000 4.0000 0.703 0.703 0.711 0.703 0.703 671,858 0.7025 -1.23%
1997-03-12 0 4.050 4.050 4.150 4.050 4.150 17,000 69,550 4.0912 0.711 0.711 0.729 0.711 0.729 96,793 0.7185 0.00%
1997-03-11 0 4.050 4.050 4.100 4.050 4.125 76,854 315,241 4.1018 0.711 0.711 0.720 0.711 0.724 437,584 0.7204 -1.22%
1997-03-10 0 4.100 4.100 4.150 4.100 4.100 20,000 82,000 4.1000 0.720 0.720 0.729 0.720 0.720 113,874 0.7201 0.00%
1997-03-07 0 4.100 4.100 4.125 4.075 4.100 220,000 901,950 4.0998 0.720 0.720 0.724 0.716 0.720 1,252,616 0.7201 0.00%
1997-03-06 0 4.100 4.075 4.150 4.100 4.100 33,000 135,300 4.1000 0.720 0.716 0.729 0.720 0.720 187,892 0.7201 0.00%
1997-03-05 0 4.100 4.100 4.175 4.050 4.100 117,250 476,500 4.0640 0.720 0.720 0.733 0.711 0.720 667,588 0.7138 0.00%
1997-03-04 0 4.100 4.050 4.200 4.050 4.100 210,925 859,677 4.0757 0.720 0.711 0.738 0.711 0.720 1,200,946 0.7158 1.23%
1997-03-03 0 4.050 4.050 4.100 4.050 4.100 42,764 173,430 4.0555 0.711 0.711 0.720 0.711 0.720 243,486 0.7123 -1.22%
1997-02-28 0 4.100 4.050 4.100 4.050 4.100 76,195 308,836 4.0532 0.720 0.711 0.720 0.711 0.720 433,832 0.7119 0.61%
1997-02-27 0 4.075 4.075 4.100 4.075 4.125 219,000 898,650 4.1034 0.716 0.716 0.720 0.716 0.724 1,246,923 0.7207 -0.61%
1997-02-26 0 4.100 4.075 4.100 4.075 4.100 17,000 69,625 4.0956 0.720 0.716 0.720 0.716 0.720 96,793 0.7193 -0.61%
1997-02-25 0 4.125 4.125 4.150 4.075 4.100 3,850 15,483 4.0216 0.724 0.724 0.729 0.716 0.720 21,921 0.7063 -0.60%
1997-02-24 0 4.150 4.100 4.150 4.100 4.150 36,650 151,200 4.1255 0.729 0.720 0.729 0.720 0.729 208,674 0.7246 0.00%
1997-02-21 0 4.150 4.100 4.150 4.075 4.150 22,000 91,000 4.1364 0.729 0.720 0.729 0.716 0.729 125,262 0.7265 0.61%
1997-02-20 0 4.125 4.100 4.150 4.050 4.125 73,000 297,900 4.0808 0.724 0.720 0.729 0.711 0.724 415,641 0.7167 1.85%
1997-02-19 0 4.050 4.050 4.100 4.050 4.075 70,228 284,764 4.0548 0.711 0.711 0.720 0.711 0.716 399,858 0.7122 -0.61%
1997-02-18 0 4.075 4.025 4.075 4.050 4.125 170,000 695,500 4.0912 0.716 0.707 0.716 0.711 0.724 967,931 0.7185 -2.40%
1997-02-17 0 4.175 4.175 4.200 4.100 4.250 176,000 731,700 4.1574 0.733 0.733 0.738 0.720 0.746 1,002,093 0.7302 2.45%
1997-02-14 0 4.075 4.075 4.175 4.075 4.075 30,000 122,250 4.0750 0.716 0.716 0.733 0.716 0.716 170,811 0.7157 -2.40%
1997-02-13 0 4.175 4.175 4.200 4.175 4.300 386,000 1,621,550 4.2009 0.733 0.733 0.738 0.733 0.755 2,197,772 0.7378 -1.18%
1997-02-12 0 4.225 4.225 4.250 4.100 4.225 60,000 252,000 4.2000 0.742 0.742 0.746 0.720 0.742 341,623 0.7377 0.00%
1997-02-11 0 4.225 4.225 4.250 4.200 4.250 226,687 957,082 4.2220 0.742 0.742 0.746 0.738 0.746 1,290,690 0.7415 0.60%
1997-02-10 0 4.200 4.150 4.200 4.150 4.200 139,000 579,950 4.1723 0.738 0.729 0.738 0.729 0.738 791,426 0.7328 1.20%
1997-02-05 0 4.150 4.125 4.150 4.100 4.150 31,000 128,150 4.1339 0.729 0.724 0.729 0.720 0.729 176,505 0.7260 1.22%
1997-02-04 0 4.100 4.100 4.150 4.100 4.150 85,000 348,750 4.1029 0.720 0.720 0.729 0.720 0.729 483,965 0.7206 -1.20%
1997-02-03 0 4.150 4.175 4.200 4.150 4.150 73,000 302,950 4.1500 0.729 0.733 0.738 0.729 0.729 415,641 0.7289 -2.35%
1997-01-31 0 4.250 4.150 4.250 3.975 4.250 468,000 1,923,350 4.1097 0.746 0.729 0.746 0.698 0.746 2,664,657 0.7218 6.92%
1997-01-30 0 3.975 3.975 4.100 3.975 4.000 265,000 1,053,750 3.9764 0.698 0.698 0.720 0.698 0.703 1,508,833 0.6984 0.63%
1997-01-29 0 3.950 3.950 4.000 3.950 4.000 48,250 191,556 3.9701 0.694 0.694 0.703 0.694 0.703 274,722 0.6973 -1.25%
1997-01-28 0 4.000 4.000 4.050 4.000 4.000 105,070 420,270 3.9999 0.703 0.703 0.711 0.703 0.703 598,238 0.7025 0.63%
1997-01-27 0 3.975 3.975 4.075 3.975 3.975 50,000 198,750 3.9750 0.698 0.698 0.716 0.698 0.698 284,686 0.6981 0.00%
1997-01-24 0 3.975 3.975 4.075 3.975 3.975 23,000 91,425 3.9750 0.698 0.698 0.716 0.698 0.698 130,955 0.6981 -0.63%
1997-01-23 0 4.000 3.975 4.075 3.975 4.050 50,000 200,750 4.0150 0.703 0.698 0.716 0.698 0.711 284,686 0.7052 0.00%
1997-01-22 0 4.000 4.000 4.100 4.000 4.075 97,000 390,350 4.0242 0.703 0.703 0.720 0.703 0.716 552,290 0.7068 -0.62%
1997-01-21 0 4.025 4.025 4.075 3.975 4.025 23,650 94,060 3.9772 0.707 0.707 0.716 0.698 0.707 134,656 0.6985 0.63%
1997-01-20 0 4.000 4.000 4.050 4.000 4.075 73,500 297,250 4.0442 0.703 0.703 0.711 0.703 0.716 418,488 0.7103 -2.44%
1997-01-17 0 4.100 4.075 4.100 4.000 4.100 268,024 1,086,144 4.0524 0.720 0.716 0.720 0.703 0.720 1,526,051 0.7117 0.00%
1997-01-16 0 4.100 4.075 4.100 4.100 4.125 105,650 433,543 4.1036 0.720 0.716 0.720 0.720 0.724 601,541 0.7207 -0.61%
1997-01-15 0 4.125 4.125 4.150 4.075 4.100 121,300 497,050 4.0977 0.724 0.724 0.729 0.716 0.720 690,647 0.7197 0.00%
1997-01-14 0 4.125 4.125 4.150 4.100 4.150 210,000 867,500 4.1310 0.724 0.724 0.729 0.720 0.729 1,195,679 0.7255 0.61%
1997-01-13 0 4.100 4.100 4.125 4.000 4.100 229,275 928,873 4.0513 0.720 0.720 0.724 0.703 0.720 1,305,426 0.7115 2.50%
1997-01-10 0 4.000 3.975 4.050 4.000 4.025 213,400 853,810 4.0010 0.703 0.698 0.711 0.703 0.707 1,215,038 0.7027 0.63%
1997-01-09 0 3.975 3.975 4.000 3.975 4.000 70,000 279,000 3.9857 0.698 0.698 0.703 0.698 0.703 398,560 0.7000 -1.85%
1997-01-08 0 4.050 4.050 4.075 4.025 4.050 110,279 446,257 4.0466 0.711 0.711 0.716 0.707 0.711 627,897 0.7107 -0.61%
1997-01-07 0 4.075 4.025 4.100 4.050 4.100 281,000 1,145,050 4.0749 0.716 0.707 0.720 0.711 0.720 1,599,933 0.7157 -0.61%
1997-01-06 0 4.100 4.100 4.150 4.100 4.100 104,925 430,086 4.0990 0.720 0.720 0.729 0.720 0.720 597,413 0.7199 0.61%
1997-01-03 0 4.075 4.050 4.075 4.050 4.100 100,000 408,000 4.0800 0.716 0.711 0.716 0.711 0.720 569,371 0.7166 0.62%
1997-01-02 0 4.050 4.050 4.075 4.000 4.125 99,000 400,250 4.0429 0.711 0.711 0.716 0.703 0.724 563,677 0.7101 -3.57%
1996-12-31 0 4.200 4.125 4.200 4.150 4.200 16,000 66,450 4.1531 0.738 0.724 0.738 0.729 0.738 91,099 0.7294 1.20%
1996-12-30 0 4.150 4.125 4.200 4.100 4.200 184,000 761,600 4.1391 0.729 0.724 0.738 0.720 0.738 1,047,643 0.7270 0.00%
1996-12-27 0 4.150 4.100 4.175 4.100 4.150 53,000 218,300 4.1189 0.729 0.720 0.733 0.720 0.729 301,767 0.7234 1.22%
1996-12-24 0 4.100 4.100 4.150 4.100 4.100 16,155 66,047 4.0883 0.720 0.720 0.729 0.720 0.720 91,982 0.7180 0.00%
1996-12-23 0 4.100 4.100 4.150 4.000 4.150 83,525 342,175 4.0967 0.720 0.720 0.729 0.703 0.729 475,567 0.7195 0.00%
1996-12-20 0 4.100 4.000 4.100 4.000 4.100 51,000 207,700 4.0725 0.720 0.703 0.720 0.703 0.720 290,379 0.7153 2.50%
1996-12-19 0 4.000 4.000 4.100 4.000 4.100 73,650 296,735 4.0290 0.703 0.703 0.720 0.703 0.720 419,342 0.7076 0.00%
1996-12-18 0 4.000 3.975 4.000 4.000 4.000 58,000 232,000 4.0000 0.703 0.698 0.703 0.703 0.703 330,235 0.7025 0.00%
1996-12-17 0 4.000 3.975 4.050 4.000 4.000 55,000 220,000 4.0000 0.703 0.698 0.711 0.703 0.703 313,154 0.7025 -1.23%
1996-12-16 0 4.050 4.000 4.050 4.025 4.050 20,000 80,600 4.0300 0.711 0.703 0.711 0.707 0.711 113,874 0.7078 0.62%
1996-12-13 0 4.025 4.000 4.075 3.975 4.025 51,945 208,861 4.0208 0.707 0.703 0.716 0.698 0.707 295,760 0.7062 0.00%
1996-12-12 0 4.025 3.975 4.050 4.000 4.050 123,500 495,500 4.0121 0.707 0.698 0.711 0.703 0.711 703,173 0.7047 -1.83%
1996-12-11 0 4.100 4.100 4.200 4.075 4.100 81,275 332,911 4.0961 0.720 0.720 0.738 0.716 0.720 462,756 0.7194 -1.20%
1996-12-10 0 4.150 4.150 4.200 4.150 4.300 92,140 385,752 4.1866 0.729 0.729 0.738 0.729 0.755 524,619 0.7353 2.47%
1996-12-09 0 4.050 4.050 4.075 3.925 4.050 73,000 289,000 3.9589 0.711 0.711 0.716 0.689 0.711 415,641 0.6953 1.89%
1996-12-06 0 3.975 3.975 4.075 3.950 4.200 120,000 487,400 4.0617 0.698 0.698 0.716 0.694 0.738 683,245 0.7134 -5.92%
1996-12-05 0 4.225 4.200 4.250 4.200 4.250 79,620 336,609 4.2277 0.742 0.738 0.746 0.738 0.746 453,333 0.7425 0.60%
1996-12-04 0 4.200 4.175 4.225 4.175 4.250 199,470 838,729 4.2048 0.738 0.733 0.742 0.733 0.746 1,135,724 0.7385 -0.59%
1996-12-03 0 4.225 4.225 4.275 4.200 4.275 211,257 894,929 4.2362 0.742 0.742 0.751 0.738 0.751 1,202,836 0.7440 -0.59%
1996-12-02 0 4.250 4.250 4.300 4.250 4.300 172,000 737,000 4.2849 0.746 0.746 0.755 0.746 0.755 979,318 0.7526 0.00%
1996-11-29 0 4.250 4.200 4.300 4.200 4.250 190,000 801,350 4.2176 0.746 0.738 0.755 0.738 0.746 1,081,805 0.7408 1.19%
1996-11-28 0 4.200 4.175 4.200 4.150 4.325 117,000 493,400 4.2171 0.738 0.733 0.738 0.729 0.760 666,164 0.7407 -2.33%
1996-11-27 0 4.300 4.300 4.400 4.200 4.300 346,650 1,476,965 4.2607 0.755 0.755 0.773 0.738 0.755 1,973,725 0.7483 -1.15%
1996-11-26 0 4.350 4.300 4.350 4.275 4.450 728,750 3,184,731 4.3701 0.764 0.755 0.764 0.751 0.782 4,149,292 0.7675 -1.14%
1996-11-25 0 4.400 4.350 4.400 4.150 4.400 630,370 2,683,092 4.2564 0.773 0.764 0.773 0.729 0.773 3,589,144 0.7476 7.32%
1996-11-22 0 4.100 4.000 4.125 3.950 4.100 234,527 938,023 3.9996 0.720 0.703 0.724 0.694 0.720 1,335,329 0.7025 3.80%
1996-11-21 0 3.950 3.950 3.975 3.950 4.050 81,850 324,223 3.9612 0.694 0.694 0.698 0.694 0.711 466,030 0.6957 -1.86%
1996-11-20 0 4.025 4.000 4.025 4.000 4.075 483,272 1,949,550 4.0341 0.707 0.703 0.707 0.703 0.716 2,751,611 0.7085 2.55%
1996-11-19 0 3.925 3.900 3.975 3.850 4.100 451,000 1,783,600 3.9548 0.689 0.685 0.698 0.676 0.720 2,567,864 0.6946 1.95%
1996-11-18 0 3.850 3.825 3.850 3.750 3.875 305,650 1,167,264 3.8190 0.676 0.672 0.676 0.659 0.681 1,740,283 0.6707 4.05%
1996-11-15 0 3.700 3.700 3.725 3.700 3.750 57,000 211,150 3.7044 0.650 0.650 0.654 0.650 0.659 324,542 0.6506 0.00%
1996-11-14 0 3.700 3.700 3.725 3.650 3.725 308,227 1,141,012 3.7019 0.650 0.650 0.654 0.641 0.654 1,754,955 0.6502 1.37%
1996-11-13 0 3.650 3.650 3.675 3.625 3.675 105,877 387,358 3.6586 0.641 0.641 0.645 0.637 0.645 602,833 0.6426 -0.68%
1996-11-12 0 3.675 3.625 3.675 3.675 3.700 97,200 359,350 3.6970 0.645 0.637 0.645 0.645 0.650 553,429 0.6493 0.00%
1996-11-11 0 3.675 3.675 3.700 3.675 3.675 69,000 253,575 3.6750 0.645 0.645 0.650 0.645 0.645 392,866 0.6454 -1.34%
1996-11-08 0 3.725 3.675 3.725 3.650 3.725 43,000 158,575 3.6878 0.654 0.645 0.654 0.641 0.654 244,830 0.6477 1.36%
1996-11-07 0 3.675 3.650 3.675 3.625 3.675 268,602 981,746 3.6550 0.645 0.641 0.645 0.637 0.645 1,529,342 0.6419 0.68%
1996-11-06 0 3.650 3.625 3.650 3.625 3.650 159,000 579,475 3.6445 0.641 0.637 0.641 0.637 0.641 905,300 0.6401 0.00%
1996-11-05 0 3.650 3.625 3.650 3.600 3.650 82,400 298,025 3.6168 0.641 0.637 0.641 0.632 0.641 469,162 0.6352 1.39%
1996-11-04 0 3.600 3.600 3.625 3.575 3.600 15,775 56,449 3.5784 0.632 0.632 0.637 0.628 0.632 89,818 0.6285 0.70%
1996-11-01 0 3.575 3.575 3.600 3.575 3.625 165,000 594,625 3.6038 0.628 0.628 0.632 0.628 0.637 939,462 0.6329 -1.38%
1996-10-31 0 3.625 3.600 3.650 3.600 3.625 51,000 184,850 3.6245 0.637 0.632 0.641 0.632 0.637 290,379 0.6366 0.69%
1996-10-30 0 3.600 3.600 3.625 3.600 3.650 215,614 779,574 3.6156 0.632 0.632 0.637 0.632 0.641 1,227,644 0.6350 1.41%
1996-10-29 0 3.550 3.550 3.625 3.550 3.550 3,300 11,685 3.5409 0.623 0.623 0.637 0.623 0.623 18,789 0.6219 -0.70%
1996-10-28 0 3.575 3.550 3.600 3.575 3.600 58,500 209,519 3.5815 0.628 0.623 0.632 0.628 0.632 333,082 0.6290 -0.69%
1996-10-25 0 3.600 3.600 3.625 3.600 3.600 50,000 180,000 3.6000 0.632 0.632 0.637 0.632 0.632 284,686 0.6323 -0.69%
1996-10-24 0 3.625 3.625 3.650 3.625 3.650 29,000 105,400 3.6345 0.637 0.637 0.641 0.637 0.641 165,118 0.6383 0.00%
1996-10-23 0 3.625 3.625 3.650 3.625 3.625 69,000 250,125 3.6250 0.637 0.637 0.641 0.637 0.637 392,866 0.6367 -0.68%
1996-10-22 0 3.650 3.650 3.700 3.650 3.650 71,750 261,813 3.6490 0.641 0.641 0.650 0.641 0.641 408,524 0.6409 -0.68%
1996-10-18 0 3.675 3.650 3.675 3.625 3.675 107,714 394,851 3.6657 0.645 0.641 0.645 0.637 0.645 613,292 0.6438 0.68%
1996-10-17 0 3.650 3.650 3.675 3.625 3.650 55,255 201,268 3.6425 0.641 0.641 0.645 0.637 0.641 314,606 0.6397 -1.35%
1996-10-16 0 3.700 3.650 3.700 3.650 3.750 586,815 2,161,318 3.6831 0.650 0.641 0.650 0.641 0.659 3,341,155 0.6469 -0.67%
1996-10-15 0 3.725 3.700 3.750 3.675 3.750 65,000 241,000 3.7077 0.654 0.650 0.659 0.645 0.659 370,091 0.6512 2.05%
1996-10-14 0 3.650 3.625 3.650 3.575 3.650 76,094 276,088 3.6282 0.641 0.637 0.641 0.628 0.641 433,257 0.6372 1.39%
1996-10-11 0 3.600 3.600 3.625 3.600 3.600 63,875 229,819 3.5979 0.632 0.632 0.637 0.632 0.632 363,686 0.6319 0.00%
1996-10-10 0 3.600 3.600 3.650 3.575 3.650 220,000 792,375 3.6017 0.632 0.632 0.641 0.628 0.641 1,252,616 0.6326 0.00%
1996-10-09 0 3.600 3.600 3.625 3.550 3.625 189,332 681,754 3.6008 0.632 0.632 0.637 0.623 0.637 1,078,002 0.6324 0.70%
1996-10-08 0 3.575 3.575 3.600 3.550 3.600 384,875 1,375,800 3.5747 0.628 0.628 0.632 0.623 0.632 2,191,367 0.6278 0.70%
1996-10-07 0 3.550 3.550 3.600 3.550 3.625 13,675 48,529 3.5487 0.623 0.623 0.632 0.623 0.637 77,861 0.6233 0.71%
1996-10-04 0 3.525 3.525 3.550 3.525 3.525 53,000 186,825 3.5250 0.619 0.619 0.623 0.619 0.619 301,767 0.6191 -0.70%
1996-10-03 0 3.550 3.525 3.600 3.550 3.575 83,300 296,566 3.5602 0.623 0.619 0.632 0.623 0.628 474,286 0.6253 0.00%
1996-10-02 0 3.550 3.550 3.575 3.550 3.550 62,000 220,100 3.5500 0.623 0.623 0.628 0.623 0.623 353,010 0.6235 -1.39%
1996-10-01 0 3.600 3.550 3.600 3.600 3.600 5,652 20,217 3.5770 0.632 0.623 0.632 0.632 0.632 32,181 0.6282 -1.37%
1996-09-30 0 3.650 3.575 3.650 3.500 3.650 62,000 222,375 3.5867 0.641 0.628 0.641 0.615 0.641 353,010 0.6299 1.39%
1996-09-27 0 3.600 3.550 3.625 3.500 3.600 90,125 320,575 3.5570 0.632 0.623 0.637 0.615 0.632 513,146 0.6247 2.86%
1996-09-26 0 3.500 3.450 - 3.450 3.500 201,500 700,375 3.4758 0.615 0.606 - 0.606 0.615 1,147,283 0.6105 0.72%
1996-09-25 0 3.475 3.475 3.500 3.475 3.500 86,705 301,837 3.4812 0.610 0.610 0.615 0.610 0.615 493,673 0.6114 -0.71%
1996-09-24 0 3.500 3.475 3.500 3.475 3.500 53,850 187,230 3.4769 0.615 0.610 0.615 0.610 0.615 306,606 0.6107 0.72%
1996-09-23 0 3.475 3.475 3.525 3.475 3.500 25,500 89,063 3.4927 0.610 0.610 0.619 0.610 0.615 145,190 0.6134 -0.71%
1996-09-20 0 3.500 3.500 3.550 3.475 3.475 17,000 59,075 3.4750 0.615 0.615 0.623 0.610 0.610 96,793 0.6103 1.45%
1996-09-19 0 3.450 3.450 3.500 3.450 3.475 20,000 69,200 3.4600 0.606 0.606 0.615 0.606 0.610 113,874 0.6077 -2.13%
1996-09-18 0 3.625 3.625 3.650 3.625 3.625 2,000 7,250 3.6250 0.619 0.619 0.623 0.619 0.619 11,710 0.6191 0.00%
1996-09-17 0 3.625 3.600 3.625 3.600 3.650 135,000 488,400 3.6178 0.619 0.615 0.619 0.615 0.623 790,457 0.6179 0.00%
1996-09-16 0 3.625 3.600 3.700 3.600 3.650 83,650 303,143 3.6239 0.619 0.615 0.632 0.615 0.623 489,790 0.6189 -0.68%
1996-09-13 0 3.650 3.650 3.675 3.650 3.650 47,000 171,550 3.6500 0.623 0.623 0.628 0.623 0.623 275,196 0.6234 0.00%
1996-09-12 0 3.650 3.650 3.700 3.650 3.675 58,000 212,850 3.6698 0.623 0.623 0.632 0.623 0.628 339,604 0.6268 0.00%
1996-09-11 0 3.650 3.575 3.650 3.600 3.650 34,200 124,690 3.6459 0.623 0.611 0.623 0.615 0.623 200,249 0.6227 1.39%
1996-09-10 0 3.600 3.600 3.650 3.575 3.600 8,754 31,326 3.5785 0.615 0.615 0.623 0.611 0.615 51,257 0.6112 0.70%
1996-09-09 0 3.575 3.575 3.650 3.550 3.550 2,000 7,100 3.5500 0.611 0.611 0.623 0.606 0.606 11,710 0.6063 -0.69%
1996-09-06 0 3.600 3.550 3.600 - - 0 0 - 0.615 0.606 0.615 - - 0 - 0.00%
1996-09-05 0 3.600 3.550 3.600 3.550 3.600 108,500 387,343 3.5700 0.615 0.606 0.615 0.606 0.615 635,293 0.6097 0.00%
1996-09-04 0 3.600 3.600 3.625 3.600 3.600 16,000 57,600 3.6000 0.615 0.615 0.619 0.615 0.615 93,684 0.6148 0.70%
1996-09-03 0 3.575 3.525 3.575 3.525 3.600 471,117 1,663,998 3.5320 0.611 0.602 0.611 0.602 0.615 2,758,500 0.6032 -0.69%
1996-09-02 0 3.600 3.575 3.600 3.600 3.600 130,000 465,500 3.5808 0.615 0.611 0.615 0.615 0.615 761,180 0.6116 -2.70%
1996-08-30 0 3.700 3.625 3.750 3.575 3.750 30,650 113,143 3.6915 0.632 0.619 0.640 0.611 0.640 179,463 0.6305 2.07%
1996-08-29 0 3.625 3.625 3.700 3.625 3.650 8,300 30,175 3.6355 0.619 0.619 0.632 0.619 0.623 48,598 0.6209 -0.68%
1996-08-28 0 3.650 3.650 3.750 3.625 3.650 53,775 195,871 3.6424 0.623 0.623 0.640 0.619 0.623 314,865 0.6221 0.00%
1996-08-27 0 3.650 3.650 3.750 3.650 3.700 10,250 37,638 3.6720 0.623 0.623 0.640 0.623 0.632 60,016 0.6271 -0.68%
1996-08-23 0 3.675 3.675 3.700 3.600 3.675 60,000 219,500 3.6583 0.628 0.628 0.632 0.615 0.628 351,314 0.6248 0.68%
1996-08-22 0 3.650 3.600 3.675 3.600 3.650 72,000 261,800 3.6361 0.623 0.615 0.628 0.615 0.623 421,577 0.6210 0.00%
1996-08-21 0 3.650 3.650 3.725 3.600 3.650 31,650 115,343 3.6443 0.623 0.623 0.636 0.615 0.623 185,318 0.6224 1.39%
1996-08-20 0 3.600 3.600 3.650 3.500 3.600 31,575 113,484 3.5941 0.615 0.615 0.623 0.598 0.615 184,879 0.6138 0.00%
1996-08-19 0 3.600 3.575 3.650 3.600 3.650 83,000 300,125 3.6160 0.615 0.611 0.623 0.615 0.623 485,984 0.6176 -0.69%
1996-08-16 0 3.625 3.600 3.625 3.625 3.650 23,000 83,625 3.6359 0.619 0.615 0.619 0.619 0.623 134,670 0.6210 -2.03%
1996-08-15 0 3.700 3.650 3.700 3.650 3.700 122,351 446,737 3.6513 0.632 0.623 0.632 0.623 0.632 716,394 0.6236 -1.33%
1996-08-14 0 3.750 3.700 3.750 3.650 3.750 60,000 220,000 3.6667 0.640 0.632 0.640 0.623 0.640 351,314 0.6262 1.35%
1996-08-13 0 3.700 3.675 3.700 3.700 3.800 30,000 112,150 3.7383 0.632 0.628 0.632 0.632 0.649 175,657 0.6385 0.00%
1996-08-12 0 3.700 3.675 3.775 3.700 3.775 161,689 601,665 3.7211 0.632 0.628 0.645 0.632 0.645 946,727 0.6355 0.00%
1996-08-09 0 3.700 3.675 3.725 3.675 3.750 165,080 610,432 3.6978 0.632 0.628 0.636 0.628 0.640 966,582 0.6315 0.68%
1996-08-08 0 3.675 3.675 3.750 3.675 3.775 75,157 281,607 3.7469 0.628 0.628 0.640 0.628 0.645 440,062 0.6399 0.68%
1996-08-07 0 3.650 3.650 3.700 3.650 3.700 330,500 1,210,300 3.6620 0.623 0.623 0.632 0.623 0.632 1,935,155 0.6254 -0.68%
1996-08-06 0 3.675 3.675 3.750 3.625 3.775 398,650 1,453,641 3.6464 0.628 0.628 0.640 0.619 0.645 2,334,189 0.6228 -1.34%
1996-08-05 0 3.725 3.700 3.750 3.700 3.725 95,900 356,925 3.7218 0.636 0.632 0.640 0.632 0.636 561,517 0.6356 0.68%
1996-08-02 0 3.700 3.650 3.750 3.625 3.700 170,000 618,300 3.6371 0.632 0.623 0.640 0.619 0.632 995,390 0.6212 0.00%
1996-08-01 0 3.700 3.700 3.750 3.650 3.750 502,000 1,842,800 3.6709 0.632 0.632 0.640 0.623 0.640 2,939,328 0.6269 -1.33%
1996-07-31 0 3.750 3.700 3.750 3.650 3.750 384,000 1,410,050 3.6720 0.640 0.632 0.640 0.623 0.640 2,248,410 0.6271 0.00%
1996-07-30 0 3.750 3.675 3.750 3.650 3.800 600,382 2,237,904 3.7275 0.640 0.628 0.640 0.623 0.649 3,515,377 0.6366 0.00%
1996-07-29 0 3.750 3.650 3.750 3.650 3.800 120,000 442,125 3.6844 0.640 0.623 0.640 0.623 0.649 702,628 0.6292 1.35%
1996-07-26 0 3.700 3.700 3.825 3.675 3.825 133,000 496,475 3.7329 0.632 0.632 0.653 0.628 0.653 778,746 0.6375 -3.27%
1996-07-25 0 3.825 3.825 3.900 3.825 3.825 6,320 24,118 3.8161 0.653 0.653 0.666 0.653 0.653 37,005 0.6517 -1.29%
1996-07-24 0 3.875 3.875 3.900 3.875 3.950 299,925 1,167,842 3.8938 0.662 0.662 0.666 0.662 0.675 1,756,131 0.6650 -1.90%
1996-07-23 0 3.950 3.925 3.975 3.900 3.950 346,699 1,361,759 3.9278 0.675 0.670 0.679 0.666 0.675 2,030,004 0.6708 0.00%
1996-07-22 0 3.950 3.950 3.975 3.800 3.975 1,188,000 4,634,100 3.9008 0.675 0.675 0.679 0.649 0.679 6,956,018 0.6662 3.95%
1996-07-19 0 3.800 3.750 3.800 3.800 3.800 161,000 611,800 3.8000 0.649 0.640 0.649 0.649 0.649 942,693 0.6490 0.00%
1996-07-18 0 3.800 3.800 3.825 3.800 3.900 434,300 1,657,145 3.8157 0.649 0.649 0.653 0.649 0.666 2,542,928 0.6517 0.66%
1996-07-17 0 3.775 3.775 3.800 3.600 3.925 499,425 1,889,886 3.7841 0.645 0.645 0.649 0.615 0.670 2,924,250 0.6463 5.59%
1996-07-16 0 3.575 3.575 3.600 3.550 3.600 155,000 551,750 3.5597 0.611 0.611 0.615 0.606 0.615 907,561 0.6079 -0.69%
1996-07-15 0 3.600 3.600 3.625 3.525 3.600 351,925 1,242,338 3.5301 0.615 0.615 0.619 0.602 0.615 2,060,603 0.6029 2.86%
1996-07-12 0 3.500 3.475 3.600 3.475 3.500 443,648 1,542,671 3.4772 0.598 0.593 0.615 0.593 0.598 2,597,663 0.5939 0.00%
1996-07-11 0 3.500 3.475 - 3.500 3.500 689,275 2,388,958 3.4659 0.598 0.593 - 0.598 0.598 4,035,867 0.5919 0.00%
1996-07-10 0 3.500 3.500 3.550 3.500 3.550 40,000 141,500 3.5375 0.598 0.598 0.606 0.598 0.606 234,209 0.6042 -1.41%
1996-07-09 0 3.550 3.525 3.625 3.500 3.550 317,750 1,112,650 3.5017 0.606 0.602 0.619 0.598 0.606 1,860,501 0.5980 0.71%
1996-07-08 0 3.525 3.400 3.550 - - 0 0 - 0.602 0.581 0.606 - - 0 - 0.00%
1996-07-05 0 3.525 3.525 3.575 3.475 3.475 1,650 5,636 3.4158 0.602 0.602 0.611 0.593 0.593 9,661 0.5834 0.71%
1996-07-04 0 3.500 3.500 3.550 3.500 3.500 200,000 700,000 3.5000 0.598 0.598 0.606 0.598 0.598 1,171,047 0.5978 0.72%
1996-07-03 0 3.475 3.475 3.550 3.475 3.475 620,000 2,152,000 3.4710 0.593 0.593 0.606 0.593 0.593 3,630,245 0.5928 -0.71%
1996-07-02 0 3.500 3.500 3.550 3.500 3.500 207,000 724,500 3.5000 0.598 0.598 0.606 0.598 0.598 1,212,034 0.5978 0.00%
1996-07-01 0 3.500 3.475 3.500 3.500 3.500 8,000 28,000 3.5000 0.598 0.593 0.598 0.598 0.598 46,842 0.5978 -0.71%
1996-06-28 0 3.525 3.500 3.550 - - 0 0 - 0.602 0.598 0.606 - - 0 - 0.00%
1996-06-27 0 3.525 3.500 3.550 - - 0 0 - 0.602 0.598 0.606 - - 0 - 0.00%
1996-06-26 0 3.525 3.475 3.550 - - 0 0 - 0.602 0.593 0.606 - - 0 - 0.00%
1996-06-25 0 3.525 3.500 3.550 3.525 3.550 160,000 567,000 3.5438 0.602 0.598 0.606 0.602 0.606 936,838 0.6052 0.00%
1996-06-24 0 3.525 3.525 3.550 3.500 3.500 10,000 35,000 3.5000 0.602 0.602 0.606 0.598 0.598 58,552 0.5978 -0.70%
1996-06-21 0 3.550 3.550 3.600 3.550 3.575 18,000 64,225 3.5681 0.606 0.606 0.615 0.606 0.611 105,394 0.6094 -2.74%
1996-06-19 0 3.650 3.575 3.650 - - 0 0 - 0.623 0.611 0.623 - - 0 - 0.00%
1996-06-18 0 3.650 3.575 3.675 3.650 3.650 40,275 146,942 3.6485 0.623 0.611 0.628 0.623 0.623 235,820 0.6231 2.10%
1996-06-14 0 3.575 3.575 3.625 3.550 3.600 52,000 187,100 3.5981 0.611 0.611 0.619 0.606 0.615 304,472 0.6145 -0.69%
1996-06-13 0 3.600 3.575 3.650 3.600 3.600 10,000 36,000 3.6000 0.615 0.611 0.623 0.615 0.615 58,552 0.6148 0.00%
1996-06-12 0 3.600 3.600 3.650 3.600 3.600 2,000 7,200 3.6000 0.615 0.615 0.623 0.615 0.615 11,710 0.6148 0.00%
1996-06-11 0 3.600 3.575 3.650 3.600 3.600 10,000 36,000 3.6000 0.615 0.611 0.623 0.615 0.615 58,552 0.6148 -2.04%
1996-06-10 0 3.675 3.600 3.725 - - 0 0 - 0.628 0.615 0.636 - - 0 - 0.00%
1996-06-07 0 3.675 3.650 3.700 3.625 3.675 245,000 895,575 3.6554 0.628 0.623 0.632 0.619 0.628 1,434,532 0.6243 0.68%
1996-06-06 0 3.650 3.625 3.675 3.625 3.650 70,593 256,813 3.6379 0.623 0.619 0.628 0.619 0.623 413,339 0.6213 1.39%
1996-06-05 0 3.600 3.600 3.650 3.600 3.600 19,250 69,250 3.5974 0.615 0.615 0.623 0.615 0.615 112,713 0.6144 -0.69%
1996-06-04 0 3.625 3.600 3.675 3.625 3.625 20,000 72,500 3.6250 0.619 0.615 0.628 0.619 0.619 117,105 0.6191 -1.36%
1996-06-03 0 3.675 3.675 3.700 3.675 3.675 40,000 147,000 3.6750 0.628 0.628 0.632 0.628 0.628 234,209 0.6276 -2.00%
1996-05-31 0 3.750 3.725 3.750 3.725 3.750 23,000 85,675 3.7250 0.640 0.636 0.640 0.636 0.640 134,670 0.6362 1.35%
1996-05-30 0 3.700 3.650 3.750 - - 0 0 - 0.632 0.623 0.640 - - 0 - 0.00%
1996-05-29 0 3.700 3.650 3.775 3.700 3.725 175,850 650,643 3.7000 0.632 0.623 0.645 0.632 0.636 1,029,643 0.6319 0.68%
1996-05-28 0 3.675 3.675 3.700 3.600 3.675 2,650 9,518 3.5917 0.628 0.628 0.632 0.615 0.628 15,516 0.6134 -0.68%
1996-05-27 0 3.700 3.625 3.700 - - 0 0 - 0.632 0.619 0.632 - - 0 - 0.00%
1996-05-24 0 3.700 3.675 3.725 3.675 3.750 972,500 3,614,850 3.7171 0.632 0.628 0.636 0.628 0.640 5,694,215 0.6348 1.37%
1996-05-23 0 3.650 3.650 3.675 3.650 3.650 50,000 182,500 3.6500 0.623 0.623 0.628 0.623 0.623 292,762 0.6234 -0.68%
1996-05-22 0 3.675 3.675 3.700 3.675 3.675 900,293 3,308,526 3.6749 0.628 0.628 0.632 0.628 0.628 5,271,427 0.6276 -0.68%
1996-05-21 0 3.700 3.700 3.725 3.700 3.725 61,000 225,825 3.7020 0.632 0.632 0.636 0.632 0.636 357,169 0.6323 -1.33%
1996-05-20 0 3.750 3.750 3.800 3.750 3.750 15,000 56,250 3.7500 0.640 0.640 0.649 0.640 0.640 87,829 0.6405 -0.69%
1996-05-17 0 3.925 3.875 3.925 3.900 3.925 176,124 686,602 3.8984 0.645 0.637 0.645 0.641 0.645 1,071,940 0.6405 1.29%
1996-05-16 0 3.875 3.875 3.900 3.850 3.875 221,390 857,688 3.8741 0.637 0.637 0.641 0.633 0.637 1,347,442 0.6365 0.00%
1996-05-15 0 3.875 3.850 3.900 3.875 3.900 55,000 213,875 3.8886 0.637 0.633 0.641 0.637 0.641 334,745 0.6389 -1.27%
1996-05-14 0 3.925 3.875 3.925 3.850 3.925 44,425 172,485 3.8826 0.645 0.637 0.645 0.633 0.645 270,383 0.6379 1.95%
1996-05-13 0 3.850 3.850 3.900 3.850 3.875 26,925 103,698 3.8514 0.633 0.633 0.641 0.633 0.637 163,873 0.6328 0.00%
1996-05-10 0 3.850 3.825 3.900 3.850 3.875 38,000 146,675 3.8599 0.633 0.628 0.641 0.633 0.637 231,279 0.6342 0.00%
1996-05-09 0 3.850 3.825 3.850 3.825 3.850 75,100 289,093 3.8494 0.633 0.628 0.633 0.628 0.633 457,080 0.6325 0.00%
1996-05-08 0 3.850 3.850 3.900 - - 320 1,184 3.7000 0.633 0.633 0.641 - - 1,948 0.6079 0.00%
1996-05-07 0 3.850 3.850 3.900 3.825 3.850 14,650 56,280 3.8416 0.633 0.633 0.641 0.628 0.633 89,164 0.6312 -1.28%
1996-05-06 0 3.900 3.850 3.900 3.875 3.900 186,000 721,750 3.8804 0.641 0.633 0.641 0.637 0.641 1,132,048 0.6376 0.00%
1996-05-03 0 3.900 3.875 3.900 3.850 3.900 40,000 155,250 3.8813 0.641 0.637 0.641 0.633 0.641 243,451 0.6377 0.65%
1996-05-02 0 3.875 3.875 3.925 3.875 3.900 17,650 68,530 3.8827 0.637 0.637 0.645 0.637 0.641 107,423 0.6379 -0.64%
1996-05-01 0 3.900 3.875 3.925 3.850 3.900 20,000 77,050 3.8525 0.641 0.637 0.645 0.633 0.641 121,726 0.6330 0.65%
1996-04-30 0 3.875 3.825 3.925 3.850 3.875 25,800 99,310 3.8492 0.637 0.628 0.645 0.633 0.637 157,026 0.6324 0.65%
1996-04-29 0 3.850 3.825 3.875 3.825 3.850 30,255 116,181 3.8401 0.633 0.628 0.637 0.628 0.633 184,140 0.6309 0.00%
1996-04-26 0 3.850 3.850 3.950 3.850 3.850 21,375 82,238 3.8474 0.633 0.633 0.649 0.633 0.633 130,094 0.6321 -1.28%
1996-04-25 0 3.900 3.875 3.900 - - 302 1,133 3.7517 0.641 0.637 0.641 - - 1,838 0.6164 -0.64%
1996-04-24 0 3.925 3.875 3.950 3.900 3.925 36,025 140,744 3.9068 0.645 0.637 0.649 0.641 0.645 219,258 0.6419 0.64%
1996-04-23 0 3.900 3.900 3.950 3.875 3.900 92,000 358,100 3.8924 0.641 0.641 0.649 0.637 0.641 559,938 0.6395 0.65%
1996-04-22 0 3.875 3.850 3.875 3.875 3.900 69,000 267,875 3.8822 0.637 0.633 0.637 0.637 0.641 419,953 0.6379 -0.64%
1996-04-19 0 3.900 3.825 3.900 - - 0 0 - 0.641 0.628 0.641 - - 0 - 0.00%
1996-04-18 0 3.900 3.875 3.900 3.850 3.900 32,750 126,925 3.8756 0.641 0.637 0.641 0.633 0.641 199,326 0.6368 0.00%
1996-04-17 0 3.900 3.875 3.900 3.850 3.900 97,000 377,850 3.8954 0.641 0.637 0.641 0.633 0.641 590,369 0.6400 0.65%
1996-04-16 0 3.875 3.875 3.925 3.875 3.950 131,125 512,778 3.9106 0.637 0.637 0.645 0.637 0.649 798,064 0.6425 -1.27%
1996-04-15 0 3.925 3.900 3.950 3.900 3.925 31,000 121,150 3.9081 0.645 0.641 0.649 0.641 0.645 188,675 0.6421 -0.63%
1996-04-12 0 3.950 3.900 3.950 3.900 3.950 59,000 230,350 3.9042 0.649 0.641 0.649 0.641 0.649 359,091 0.6415 1.28%
1996-04-11 0 3.900 3.875 3.900 3.900 3.900 48,000 187,200 3.9000 0.641 0.637 0.641 0.641 0.641 292,141 0.6408 -0.64%
1996-04-10 0 3.925 3.900 3.925 3.900 3.950 95,000 373,075 3.9271 0.645 0.641 0.645 0.641 0.649 578,197 0.6452 -0.63%
1996-04-09 0 3.950 3.900 3.950 3.950 3.950 20,000 79,000 3.9500 0.649 0.641 0.649 0.649 0.649 121,726 0.6490 0.00%
1996-04-03 0 3.950 3.925 3.950 3.950 3.950 72,000 284,400 3.9500 0.649 0.645 0.649 0.649 0.649 438,212 0.6490 0.64%
1996-04-02 0 3.925 3.925 3.950 3.850 3.925 84,625 328,706 3.8843 0.645 0.645 0.649 0.633 0.645 515,051 0.6382 0.00%
1996-04-01 0 3.925 3.875 3.925 3.925 3.925 51,375 201,647 3.9250 0.645 0.637 0.645 0.645 0.645 312,683 0.6449 -1.88%
1996-03-29 0 4.000 4.000 4.025 3.950 4.000 1,300,110 5,199,924 3.9996 0.657 0.657 0.661 0.649 0.657 7,912,834 0.6572 0.00%
1996-03-28 0 4.000 4.000 4.025 3.975 4.050 991,000 3,964,075 4.0001 0.657 0.657 0.661 0.653 0.665 6,031,504 0.6572 0.00%
1996-03-27 0 4.000 4.000 4.025 4.000 4.000 2,608,000 10,432,000 4.0000 0.657 0.657 0.661 0.657 0.657 15,873,019 0.6572 0.00%
1996-03-26 0 4.000 3.950 4.000 3.850 4.000 493,167 1,954,326 3.9628 0.657 0.649 0.657 0.633 0.657 3,001,553 0.6511 2.56%
1996-03-25 0 3.900 3.850 4.000 3.900 3.900 14,000 54,600 3.9000 0.641 0.633 0.657 0.641 0.641 85,208 0.6408 0.00%
1996-03-22 0 3.900 3.875 3.950 3.875 3.900 157,000 610,875 3.8909 0.641 0.637 0.649 0.637 0.641 955,546 0.6393 0.65%
1996-03-21 0 3.875 3.850 3.875 3.700 3.875 257,000 956,975 3.7236 0.637 0.633 0.637 0.608 0.637 1,564,174 0.6118 0.65%
1996-03-20 0 3.850 3.775 3.950 3.775 3.850 106,025 402,790 3.7990 0.633 0.620 0.649 0.620 0.633 645,298 0.6242 0.00%
1996-03-19 0 3.850 3.850 3.950 - - 0 0 - 0.633 0.633 0.649 - - 0 - 0.00%
1996-03-18 0 3.850 3.800 3.900 - - 0 0 - 0.633 0.624 0.641 - - 0 - 0.00%
1996-03-15 0 3.850 3.825 3.875 3.850 3.900 90,000 347,000 3.8556 0.633 0.628 0.637 0.633 0.641 547,765 0.6335 0.00%
1996-03-14 0 3.850 3.800 3.850 3.750 3.850 72,000 271,000 3.7639 0.633 0.624 0.633 0.616 0.633 438,212 0.6184 -0.65%
1996-03-13 0 3.875 - 3.875 - - 0 0 - 0.637 - 0.637 - - 0 - 0.00%
1996-03-12 0 3.875 3.800 3.875 3.800 3.875 11,000 42,325 3.8477 0.637 0.624 0.637 0.624 0.637 66,949 0.6322 4.73%
1996-03-11 0 3.700 3.700 3.900 3.700 3.800 117,000 435,525 3.7224 0.608 0.608 0.641 0.608 0.624 712,095 0.6116 -8.64%
1996-03-08 0 4.050 4.000 4.075 4.000 4.050 132,000 528,600 4.0045 0.665 0.657 0.670 0.657 0.665 803,389 0.6580 1.25%
1996-03-07 0 4.000 4.000 4.025 4.000 4.050 121,120 484,662 4.0015 0.657 0.657 0.661 0.657 0.665 737,170 0.6575 -1.23%
1996-03-06 0 4.050 4.025 4.050 4.050 4.100 176,425 718,679 4.0736 0.665 0.661 0.665 0.665 0.674 1,073,772 0.6693 -1.22%
1996-03-05 0 4.100 4.075 4.150 3.975 4.100 132,000 533,450 4.0413 0.674 0.670 0.682 0.653 0.674 803,389 0.6640 1.23%
1996-03-04 0 4.050 4.000 4.050 4.000 4.075 126,925 508,736 4.0082 0.665 0.657 0.665 0.657 0.670 772,501 0.6586 0.00%
1996-03-01 0 4.050 3.950 4.050 3.925 4.050 156,275 619,931 3.9669 0.665 0.649 0.665 0.645 0.665 951,133 0.6518 1.89%
1996-02-29 0 3.975 3.925 4.000 3.950 4.000 129,000 511,600 3.9659 0.653 0.645 0.657 0.649 0.657 785,130 0.6516 -3.05%
1996-02-28 0 4.100 4.025 4.100 3.950 4.100 112,179 447,835 3.9921 0.674 0.661 0.674 0.649 0.674 682,753 0.6559 2.50%
1996-02-27 0 4.000 3.950 4.000 3.925 4.000 136,000 537,925 3.9553 0.657 0.649 0.657 0.645 0.657 827,734 0.6499 0.00%
1996-02-26 0 4.000 3.975 4.000 3.950 4.000 51,021 203,280 3.9842 0.657 0.653 0.657 0.649 0.657 310,528 0.6546 -0.62%
1996-02-23 0 4.025 3.950 4.025 4.000 4.025 33,350 133,405 4.0001 0.661 0.649 0.661 0.657 0.661 202,977 0.6572 -0.62%
1996-02-22 0 4.050 4.000 4.050 4.000 4.050 83,000 333,200 4.0145 0.665 0.657 0.665 0.657 0.665 505,161 0.6596 -0.61%
1996-02-16 0 4.075 4.000 4.075 4.075 4.075 10,000 40,750 4.0750 0.670 0.657 0.670 0.670 0.670 60,863 0.6695 0.62%
1996-02-15 0 4.050 4.025 4.075 4.025 4.100 49,000 198,850 4.0582 0.665 0.661 0.670 0.661 0.674 298,228 0.6668 1.25%
1996-02-14 0 4.000 4.000 4.050 4.000 4.050 101,000 405,500 4.0149 0.657 0.657 0.665 0.657 0.665 614,714 0.6597 -0.62%
1996-02-13 0 4.025 3.975 4.025 4.000 4.125 49,320 198,615 4.0271 0.661 0.653 0.661 0.657 0.678 300,175 0.6617 0.00%
1996-02-12 0 4.025 4.000 4.050 4.025 4.100 434,625 1,754,072 4.0358 0.661 0.657 0.665 0.661 0.674 2,645,250 0.6631 -0.62%
1996-02-09 0 4.050 4.050 4.100 4.000 4.150 177,003 717,965 4.0562 0.665 0.665 0.674 0.657 0.682 1,077,290 0.6665 0.00%
1996-02-08 0 4.050 4.050 4.100 4.025 4.075 105,500 427,138 4.0487 0.665 0.665 0.674 0.661 0.670 642,103 0.6652 -0.61%
1996-02-07 0 4.075 4.075 4.100 4.000 4.075 193,316 782,907 4.0499 0.670 0.670 0.674 0.657 0.670 1,176,575 0.6654 0.00%
1996-02-06 0 4.075 4.075 4.100 4.050 4.100 133,500 544,363 4.0776 0.670 0.670 0.674 0.665 0.674 812,518 0.6700 -1.21%
1996-02-05 0 4.125 4.100 4.125 4.050 4.150 262,250 1,079,763 4.1173 0.678 0.674 0.678 0.665 0.682 1,596,127 0.6765 0.61%
1996-02-02 0 4.100 4.075 4.125 4.050 4.100 163,000 665,250 4.0813 0.674 0.670 0.678 0.665 0.674 992,064 0.6706 1.23%
1996-02-01 0 4.050 4.025 4.075 3.950 4.075 121,662 491,319 4.0384 0.665 0.661 0.670 0.649 0.670 740,469 0.6635 0.62%
1996-01-31 0 4.025 4.000 4.050 3.975 4.025 232,106 931,110 4.0116 0.661 0.657 0.665 0.653 0.661 1,412,662 0.6591 1.26%
1996-01-30 0 3.975 3.975 4.000 3.975 4.000 51,300 203,865 3.9740 0.653 0.653 0.657 0.653 0.657 312,226 0.6529 -0.63%
1996-01-29 0 4.000 3.950 4.000 4.000 4.000 40,700 162,660 3.9966 0.657 0.649 0.657 0.657 0.657 247,712 0.6567 0.00%
1996-01-26 0 4.000 3.975 4.000 3.950 4.000 114,000 455,350 3.9943 0.657 0.653 0.657 0.649 0.657 693,836 0.6563 -1.84%
1996-01-25 0 4.075 4.050 4.075 3.975 4.075 397,184 1,593,533 4.0121 0.670 0.665 0.670 0.653 0.670 2,417,373 0.6592 1.87%
1996-01-24 0 4.000 3.975 4.025 3.975 4.000 287,270 1,144,502 3.9841 0.657 0.653 0.661 0.653 0.657 1,748,406 0.6546 -1.23%
1996-01-23 0 4.050 4.000 4.050 3.950 4.050 270,880 1,077,394 3.9774 0.665 0.657 0.665 0.649 0.665 1,648,652 0.6535 1.89%
1996-01-22 0 3.975 3.925 3.975 3.825 4.000 335,225 1,306,246 3.8966 0.653 0.645 0.653 0.628 0.657 2,040,273 0.6402 3.92%
1996-01-19 0 3.825 3.825 3.850 3.800 3.850 131,000 502,050 3.8324 0.628 0.628 0.633 0.624 0.633 797,303 0.6297 0.66%
1996-01-18 0 3.800 3.825 3.850 3.725 3.850 182,947 694,629 3.7969 0.624 0.628 0.633 0.612 0.633 1,113,467 0.6238 -1.30%
1996-01-17 0 3.850 3.825 3.875 3.825 3.900 611,650 2,354,055 3.8487 0.633 0.628 0.637 0.628 0.641 3,722,673 0.6324 0.00%
1996-01-16 0 3.850 3.750 - 3.725 3.850 305,019 1,146,297 3.7581 0.633 0.616 - 0.612 0.633 1,856,431 0.6175 2.67%
1996-01-15 0 3.750 3.725 3.800 3.700 3.800 162,000 605,700 3.7389 0.616 0.612 0.624 0.608 0.624 985,977 0.6143 2.04%
1996-01-12 0 3.675 3.650 3.675 3.650 3.700 151,000 554,675 3.6733 0.604 0.600 0.604 0.600 0.608 919,028 0.6035 0.68%
1996-01-11 0 3.650 3.650 3.675 3.625 3.650 62,000 225,500 3.6371 0.600 0.600 0.604 0.596 0.600 377,349 0.5976 0.00%
1996-01-10 0 3.650 3.625 3.700 3.575 3.650 146,000 531,925 3.6433 0.600 0.596 0.608 0.587 0.600 888,597 0.5986 0.69%
1996-01-09 0 3.625 3.625 3.650 3.600 3.625 89,750 325,188 3.6233 0.596 0.596 0.600 0.591 0.596 546,244 0.5953 -0.68%
1996-01-08 0 3.650 3.625 3.650 3.650 3.675 22,385 81,917 3.6595 0.600 0.596 0.600 0.600 0.604 136,241 0.6013 0.00%
1996-01-05 0 3.650 3.625 3.650 3.600 3.650 83,000 302,100 3.6398 0.600 0.596 0.600 0.591 0.600 505,161 0.5980 0.69%
1996-01-04 0 3.625 3.625 3.650 3.550 3.675 183,362 664,508 3.6240 0.596 0.596 0.600 0.583 0.604 1,115,993 0.5954 1.40%
1996-01-03 0 3.575 3.550 3.600 3.500 3.575 194,800 687,330 3.5284 0.587 0.583 0.591 0.575 0.587 1,185,607 0.5797 1.42%
1996-01-02 0 3.525 3.525 3.550 3.500 3.525 35,000 123,125 3.5179 0.579 0.579 0.583 0.575 0.579 213,020 0.5780 1.44%
1995-12-29 0 3.475 3.450 3.475 3.475 3.475 15,000 52,125 3.4750 0.571 0.567 0.571 0.571 0.571 91,294 0.5710 0.00%
1995-12-28 0 3.475 3.450 3.500 - - 0 0 - 0.571 0.567 0.575 - - 0 - 0.00%
1995-12-27 0 3.475 3.475 3.500 3.475 3.475 30,000 104,250 3.4750 0.571 0.571 0.575 0.571 0.571 182,588 0.5710 0.00%
1995-12-22 0 3.475 3.450 3.475 3.450 3.475 12,000 41,625 3.4688 0.571 0.567 0.571 0.567 0.571 73,035 0.5699 0.72%
1995-12-21 0 3.450 3.450 3.475 3.450 3.450 30,239 104,289 3.4488 0.567 0.567 0.571 0.567 0.567 184,043 0.5667 -0.72%
1995-12-20 0 3.475 3.450 3.475 3.400 3.475 79,000 273,375 3.4604 0.571 0.567 0.571 0.559 0.571 480,816 0.5686 2.21%
1995-12-19 0 3.400 3.400 3.500 3.400 3.425 10,000 34,100 3.4100 0.559 0.559 0.575 0.559 0.563 60,863 0.5603 -0.73%
1995-12-18 0 3.425 3.425 3.525 3.425 3.425 1,650 5,554 3.3661 0.563 0.563 0.579 0.563 0.563 10,042 0.5531 -1.44%
1995-12-15 0 3.475 3.475 3.500 3.450 3.500 124,800 433,650 3.4748 0.571 0.571 0.575 0.567 0.575 759,568 0.5709 0.00%
1995-12-14 0 3.475 3.475 3.500 3.475 3.475 105,000 364,875 3.4750 0.571 0.571 0.575 0.571 0.571 639,059 0.5710 -0.71%
1995-12-13 0 3.500 3.500 3.525 3.500 3.525 30,406 106,810 3.5128 0.575 0.575 0.579 0.575 0.579 185,059 0.5772 -1.41%
1995-12-12 0 3.550 3.500 3.550 3.500 3.550 44,625 156,744 3.5125 0.583 0.575 0.583 0.575 0.583 271,600 0.5771 1.43%
1995-12-11 0 3.500 3.500 3.525 3.475 3.525 32,650 114,303 3.5009 0.575 0.575 0.579 0.571 0.579 198,717 0.5752 -0.71%
1995-12-08 0 3.525 3.525 3.550 3.525 3.525 19,297 67,985 3.5231 0.579 0.579 0.583 0.579 0.579 117,447 0.5789 0.00%
1995-12-07 0 3.525 3.475 3.575 - - 0 0 - 0.579 0.571 0.587 - - 0 - 0.00%
1995-12-06 0 3.525 3.525 3.600 3.525 3.525 10,000 35,250 3.5250 0.579 0.579 0.591 0.579 0.579 60,863 0.5792 0.00%
1995-12-05 0 3.525 3.525 3.550 3.525 3.550 30,075 106,128 3.5288 0.579 0.579 0.583 0.579 0.583 183,045 0.5798 -0.70%
1995-12-04 0 3.550 3.525 3.550 - - 0 0 - 0.583 0.579 0.583 - - 0 - 0.00%
1995-12-01 0 3.550 3.550 3.600 3.550 3.550 30,000 106,500 3.5500 0.583 0.583 0.591 0.583 0.583 182,588 0.5833 -2.74%
1995-11-30 0 3.650 3.600 3.650 3.500 3.650 156,650 557,445 3.5585 0.600 0.591 0.600 0.575 0.600 953,416 0.5847 5.80%
1995-11-29 0 3.450 3.375 3.475 - - 0 0 - 0.567 0.555 0.571 - - 0 - 0.00%
1995-11-28 0 3.450 3.425 3.500 3.450 3.450 20,240 69,792 3.4482 0.567 0.563 0.575 0.567 0.567 123,186 0.5666 0.00%
1995-11-27 0 3.450 3.450 3.500 3.450 3.450 74,000 255,300 3.4500 0.567 0.567 0.575 0.567 0.567 450,385 0.5668 0.00%
1995-11-24 0 3.450 3.450 3.475 3.450 3.450 102,000 351,900 3.4500 0.567 0.567 0.571 0.567 0.567 620,801 0.5668 0.00%
1995-11-23 0 3.450 3.450 3.500 3.450 3.500 45,000 156,750 3.4833 0.567 0.567 0.575 0.567 0.575 273,883 0.5723 -0.72%
1995-11-22 0 3.475 3.475 3.500 3.475 3.475 38,983 135,318 3.4712 0.571 0.571 0.575 0.571 0.571 237,261 0.5703 0.72%
1995-11-21 0 3.450 3.425 3.450 3.325 3.450 63,533 217,716 3.4268 0.567 0.563 0.567 0.546 0.567 386,680 0.5630 0.73%
1995-11-20 0 3.425 3.400 3.500 3.425 3.425 16,550 56,601 3.4200 0.563 0.559 0.575 0.563 0.563 100,728 0.5619 0.00%
1995-11-17 0 3.425 3.400 3.500 3.425 3.425 30,000 102,750 3.4250 0.563 0.559 0.575 0.563 0.563 182,588 0.5627 -2.14%
1995-11-16 0 3.500 3.475 3.525 3.500 3.525 60,000 210,800 3.5133 0.575 0.571 0.579 0.575 0.579 365,177 0.5773 0.00%
1995-11-15 0 3.500 3.500 3.550 3.500 3.500 23,925 83,599 3.4942 0.575 0.575 0.583 0.575 0.575 145,614 0.5741 -0.71%
1995-11-14 0 3.525 3.525 3.550 3.500 3.525 130,000 457,750 3.5212 0.579 0.579 0.583 0.575 0.579 791,216 0.5785 -0.70%
1995-11-13 0 3.550 3.550 3.650 - - 0 0 - 0.583 0.583 0.600 - - 0 - 0.00%
1995-11-10 0 3.550 3.550 3.625 3.500 3.525 15,277 53,585 3.5076 0.583 0.583 0.596 0.575 0.579 92,980 0.5763 0.00%
1995-11-09 0 3.550 3.550 3.650 3.550 3.550 20,000 71,000 3.5500 0.583 0.583 0.600 0.583 0.583 121,726 0.5833 0.71%
1995-11-08 0 3.525 3.525 3.575 3.525 3.525 10,000 35,250 3.5250 0.579 0.579 0.587 0.579 0.579 60,863 0.5792 -1.40%
1995-11-07 0 3.575 3.550 3.600 3.575 3.575 15,000 53,625 3.5750 0.587 0.583 0.591 0.587 0.587 91,294 0.5874 0.00%
1995-11-06 0 3.575 3.550 3.600 - - 0 0 - 0.587 0.583 0.591 - - 0 - 0.00%
1995-11-03 0 3.575 3.575 3.650 3.525 3.550 11,200 39,705 3.5451 0.587 0.587 0.600 0.579 0.583 68,166 0.5825 1.42%
1995-11-02 0 3.525 3.525 3.625 3.525 3.525 70,000 230,500 3.2929 0.579 0.579 0.596 0.579 0.579 426,040 0.5410 -1.40%
1995-10-31 0 3.575 3.550 3.650 3.575 3.575 10,000 35,750 3.5750 0.587 0.583 0.600 0.587 0.587 60,863 0.5874 0.00%
1995-10-30 0 3.575 3.575 3.650 3.575 3.575 3,000 10,725 3.5750 0.587 0.587 0.600 0.587 0.587 18,259 0.5874 0.00%
1995-10-27 0 3.575 3.550 3.575 3.575 3.575 100,000 357,500 3.5750 0.587 0.583 0.587 0.587 0.587 608,628 0.5874 -0.69%
1995-10-26 0 3.600 3.600 3.650 3.600 3.600 114,000 410,400 3.6000 0.591 0.591 0.600 0.591 0.591 693,836 0.5915 -1.37%
1995-10-25 0 3.650 3.650 3.675 3.650 3.650 110,000 401,500 3.6500 0.600 0.600 0.604 0.600 0.600 669,491 0.5997 0.69%
1995-10-24 0 3.625 3.625 3.650 3.625 3.650 139,000 506,350 3.6428 0.596 0.596 0.600 0.596 0.600 845,993 0.5985 -0.68%
1995-10-23 0 3.650 3.625 3.725 3.625 3.650 63,850 232,808 3.6462 0.600 0.596 0.612 0.596 0.600 388,609 0.5991 0.00%
1995-10-20 0 3.650 3.650 3.700 3.650 3.650 40,000 146,000 3.6500 0.600 0.600 0.608 0.600 0.600 243,451 0.5997 -0.68%
1995-10-19 0 3.675 3.650 3.700 3.675 3.675 103,750 381,150 3.6737 0.604 0.600 0.608 0.604 0.604 631,452 0.6036 0.68%
1995-10-18 0 3.650 3.650 3.700 3.650 3.750 341,814 1,264,396 3.6991 0.600 0.600 0.608 0.600 0.616 2,080,376 0.6078 -2.01%
1995-10-17 0 3.725 3.725 3.750 3.725 3.775 591,390 2,211,174 3.7389 0.612 0.612 0.616 0.612 0.620 3,599,365 0.6143 -1.32%
1995-10-16 0 3.775 3.750 3.775 3.650 3.775 774,620 2,867,707 3.7021 0.620 0.616 0.620 0.600 0.620 4,714,555 0.6083 3.42%
1995-10-13 0 3.650 3.650 3.675 3.600 3.650 138,027 502,170 3.6382 0.600 0.600 0.604 0.591 0.600 840,071 0.5978 2.10%
1995-10-12 0 3.575 3.575 3.700 3.575 3.600 39,000 140,100 3.5923 0.587 0.587 0.608 0.587 0.591 237,365 0.5902 -2.05%
1995-10-11 0 3.650 3.625 3.675 3.600 3.700 86,835 315,487 3.6332 0.600 0.596 0.604 0.591 0.608 528,502 0.5969 0.69%
1995-10-10 0 3.625 3.625 3.700 3.600 3.625 119,000 430,825 3.6204 0.596 0.596 0.608 0.591 0.596 724,267 0.5948 0.00%
1995-10-09 0 3.625 3.625 3.675 3.625 3.650 125,000 456,125 3.6490 0.596 0.596 0.604 0.596 0.600 760,785 0.5995 -0.68%
1995-10-06 0 3.650 3.650 3.675 3.650 3.675 128,617 470,579 3.6588 0.600 0.600 0.604 0.600 0.604 782,799 0.6011 0.00%
1995-10-05 0 3.650 3.650 3.700 3.650 3.675 104,551 382,004 3.6538 0.600 0.600 0.608 0.600 0.604 636,327 0.6003 -0.68%
1995-10-04 0 3.675 3.675 3.700 3.550 3.700 272,593 990,117 3.6322 0.604 0.604 0.608 0.583 0.608 1,659,077 0.5968 3.52%
1995-10-03 0 3.550 3.550 3.600 3.550 3.600 27,000 96,850 3.5870 0.583 0.583 0.591 0.583 0.591 164,330 0.5894 -1.39%
1995-10-02 0 3.600 3.600 3.650 3.600 3.600 1,530 5,402 3.5307 0.591 0.591 0.600 0.591 0.591 9,312 0.5801 -1.37%
1995-09-29 0 3.650 3.600 3.650 3.600 3.650 45,000 163,500 3.6333 0.600 0.591 0.600 0.591 0.600 273,883 0.5970 2.82%
1995-09-28 0 3.550 3.550 3.600 3.550 3.550 64,200 215,910 3.3631 0.583 0.583 0.591 0.583 0.583 390,739 0.5526 -0.70%
1995-09-27 0 3.575 3.550 3.650 3.550 3.575 66,684 237,376 3.5597 0.587 0.583 0.600 0.583 0.587 405,858 0.5849 0.00%
1995-09-26 0 3.575 3.575 3.650 3.550 3.600 110,500 381,825 3.4554 0.587 0.587 0.600 0.583 0.591 672,534 0.5677 2.14%
1995-09-25 0 3.500 3.500 3.575 3.475 3.500 37,925 132,449 3.4924 0.575 0.575 0.587 0.571 0.575 230,822 0.5738 0.00%
1995-09-22 0 3.500 3.500 3.550 3.500 3.550 32,000 113,000 3.5313 0.575 0.575 0.583 0.575 0.583 194,761 0.5802 -2.78%
1995-09-21 0 3.600 3.575 3.600 3.575 3.600 125,320 448,979 3.5827 0.591 0.587 0.591 0.587 0.591 762,733 0.5886 1.41%
1995-09-20 0 3.550 3.550 3.625 3.550 3.550 97,000 344,350 3.5500 0.583 0.583 0.596 0.583 0.583 590,369 0.5833 0.71%
1995-09-19 0 3.525 3.525 3.600 3.525 3.525 1,650 5,719 3.4661 0.579 0.579 0.591 0.579 0.579 10,042 0.5695 -2.08%
1995-09-18 0 3.600 3.600 3.650 3.600 3.600 1,650 5,843 3.5412 0.591 0.591 0.600 0.591 0.591 10,042 0.5818 -2.04%
1995-09-15 0 3.675 3.625 3.700 3.550 3.675 85,900 309,060 3.5979 0.604 0.596 0.608 0.583 0.604 522,811 0.5911 1.38%
1995-09-14 0 3.625 3.550 3.625 3.550 3.625 9,650 34,310 3.5554 0.596 0.583 0.596 0.583 0.596 58,733 0.5842 2.84%
1995-09-13 0 3.625 3.625 3.675 3.550 3.650 61,925 223,613 3.6110 0.579 0.579 0.587 0.567 0.583 387,585 0.5769 -0.68%
1995-09-12 0 3.650 3.550 3.675 - - 0 0 - 0.583 0.567 0.587 - - 0 - 0.00%
1995-09-11 0 3.650 3.600 3.675 - - 0 0 - 0.583 0.575 0.587 - - 0 - 0.00%
1995-09-08 0 3.650 3.600 3.725 3.575 3.650 181,000 654,650 3.6169 0.583 0.575 0.595 0.571 0.583 1,132,868 0.5779 1.39%
1995-09-07 0 3.600 3.525 3.600 3.600 3.600 2,000 7,200 3.6000 0.575 0.563 0.575 0.575 0.575 12,518 0.5752 1.41%
1995-09-06 0 3.550 3.525 3.600 3.550 3.550 1,650 5,776 3.5006 0.567 0.563 0.575 0.567 0.567 10,327 0.5593 -1.39%
1995-09-05 0 3.600 3.525 3.600 3.600 3.600 10,025 36,086 3.5996 0.575 0.563 0.575 0.575 0.575 62,746 0.5751 1.41%
1995-09-04 0 3.550 3.525 3.575 3.550 3.550 30,000 106,500 3.5500 0.567 0.563 0.571 0.567 0.567 187,768 0.5672 -0.70%
1995-09-01 0 3.575 3.575 3.600 3.575 3.600 144,000 516,400 3.5861 0.571 0.571 0.575 0.571 0.575 901,287 0.5730 -2.05%
1995-08-31 0 3.650 3.600 3.650 3.500 3.650 149,000 537,550 3.6077 0.583 0.575 0.583 0.559 0.583 932,582 0.5764 2.82%
1995-08-30 0 3.550 3.525 3.550 3.525 3.550 101,000 358,050 3.5450 0.567 0.563 0.567 0.563 0.567 632,153 0.5664 -1.39%
1995-08-29 0 3.600 3.575 3.600 3.600 3.600 164,000 590,400 3.6000 0.575 0.571 0.575 0.575 0.575 1,026,466 0.5752 0.70%
1995-08-25 0 3.575 3.550 3.600 3.550 3.575 50,000 178,250 3.5650 0.571 0.567 0.575 0.567 0.571 312,947 0.5696 0.70%
1995-08-24 0 3.550 3.525 3.600 3.550 3.550 100,000 355,000 3.5500 0.567 0.563 0.575 0.567 0.567 625,894 0.5672 -0.70%
1995-08-23 0 3.575 3.575 3.600 3.550 3.550 4,075 14,459 3.5482 0.571 0.571 0.575 0.567 0.567 25,505 0.5669 1.42%
1995-08-22 0 3.525 3.525 3.600 3.525 3.575 53,750 190,713 3.5481 0.563 0.563 0.575 0.563 0.571 336,418 0.5669 -0.70%
1995-08-21 0 3.550 3.525 3.575 3.525 3.550 226,000 801,900 3.5482 0.567 0.563 0.571 0.563 0.567 1,414,521 0.5669 1.43%
1995-08-18 0 3.500 3.500 3.550 3.500 3.500 119,000 416,500 3.5000 0.559 0.559 0.567 0.559 0.559 744,814 0.5592 -1.41%
1995-08-17 0 3.550 3.550 3.600 3.500 3.600 144,275 511,635 3.5462 0.567 0.567 0.575 0.559 0.575 903,009 0.5666 0.00%
1995-08-16 0 3.550 3.550 3.650 - - 0 0 - 0.567 0.567 0.583 - - 0 - 0.00%
1995-08-15 0 3.550 3.550 3.600 3.550 3.550 64,235 227,999 3.5495 0.567 0.567 0.575 0.567 0.567 402,043 0.5671 0.00%
1995-08-14 0 3.550 3.550 3.600 3.550 3.550 436,000 1,547,800 3.5500 0.567 0.567 0.575 0.567 0.567 2,728,898 0.5672 0.00%
1995-08-11 0 3.550 3.500 3.625 3.550 3.550 116,000 411,800 3.5500 0.567 0.559 0.579 0.567 0.567 726,037 0.5672 -2.07%
1995-08-10 0 3.625 3.625 3.650 3.625 3.650 215,000 779,775 3.6269 0.579 0.579 0.583 0.579 0.583 1,345,672 0.5795 -0.68%
1995-08-09 0 3.650 3.625 3.700 3.600 3.650 114,000 415,400 3.6439 0.583 0.579 0.591 0.575 0.583 713,519 0.5822 -1.35%
1995-08-08 0 3.700 3.650 3.700 3.650 3.700 112,925 414,934 3.6744 0.591 0.583 0.591 0.583 0.591 706,791 0.5871 1.37%
1995-08-07 0 3.650 3.650 3.700 3.600 3.600 10,000 36,000 3.6000 0.583 0.583 0.591 0.575 0.575 62,589 0.5752 0.00%
1995-08-04 0 3.650 3.625 3.700 3.650 3.650 80,000 292,000 3.6500 0.583 0.579 0.591 0.583 0.583 500,715 0.5832 0.00%
1995-08-03 0 3.650 3.650 3.700 3.650 3.650 30,000 109,500 3.6500 0.583 0.583 0.591 0.583 0.583 187,768 0.5832 0.00%
1995-08-02 0 3.650 3.625 3.750 3.625 3.650 58,000 211,650 3.6491 0.583 0.579 0.599 0.579 0.583 363,019 0.5830 0.00%
1995-08-01 0 3.650 3.625 3.700 - - 0 0 - 0.583 0.579 0.591 - - 0 - 0.00%
1995-07-31 0 3.650 3.650 3.725 3.650 3.650 3,650 13,225 3.6233 0.583 0.583 0.595 0.583 0.583 22,845 0.5789 -1.35%
1995-07-28 0 3.700 3.700 3.725 3.700 3.700 69,000 255,300 3.7000 0.591 0.591 0.595 0.591 0.591 431,867 0.5912 1.37%
1995-07-27 0 3.650 3.625 3.725 3.650 3.650 13,000 47,450 3.6500 0.583 0.579 0.595 0.583 0.583 81,366 0.5832 1.39%
1995-07-26 0 3.600 3.600 3.675 3.600 3.600 200,000 720,000 3.6000 0.575 0.575 0.587 0.575 0.575 1,251,788 0.5752 0.00%
1995-07-25 0 3.600 3.600 3.650 3.575 3.600 49,775 178,753 3.5912 0.575 0.575 0.583 0.571 0.575 311,539 0.5738 -0.69%
1995-07-24 0 3.625 3.575 3.700 - - 0 0 - 0.579 0.571 0.591 - - 0 - 0.00%
1995-07-21 0 3.625 3.625 3.675 3.600 3.600 21,000 75,600 3.6000 0.579 0.579 0.587 0.575 0.575 131,438 0.5752 0.69%
1995-07-20 0 3.600 3.575 3.650 3.600 3.600 27,550 99,098 3.5970 0.575 0.571 0.583 0.575 0.575 172,434 0.5747 0.00%
1995-07-19 0 3.600 3.600 3.700 3.600 3.600 15,000 54,000 3.6000 0.575 0.575 0.591 0.575 0.575 93,884 0.5752 -2.70%
1995-07-18 0 3.700 3.650 3.700 3.700 3.725 53,750 199,050 3.7033 0.591 0.583 0.591 0.591 0.595 336,418 0.5917 -1.33%
1995-07-17 0 3.750 3.700 3.750 - - 500 1,750 3.5000 0.599 0.591 0.599 - - 3,129 0.5592 0.00%
1995-07-14 0 3.750 3.725 3.750 3.725 3.800 168,786 632,730 3.7487 0.599 0.595 0.599 0.595 0.607 1,056,422 0.5989 -1.32%
1995-07-13 0 3.800 3.800 3.825 3.700 3.850 222,250 835,806 3.7607 0.607 0.607 0.611 0.591 0.615 1,391,050 0.6008 2.70%
1995-07-12 0 3.700 3.675 3.700 3.675 3.700 112,000 411,700 3.6759 0.591 0.587 0.591 0.587 0.591 701,001 0.5873 0.68%
1995-07-11 0 3.675 3.675 3.700 3.650 3.700 47,228 173,279 3.6690 0.587 0.587 0.591 0.583 0.591 295,597 0.5862 -0.68%
1995-07-10 0 3.700 3.700 3.725 3.675 3.700 50,000 184,875 3.6975 0.591 0.591 0.595 0.587 0.591 312,947 0.5908 0.00%
1995-07-07 0 3.700 3.675 3.750 3.625 3.700 62,245 228,304 3.6678 0.591 0.587 0.599 0.579 0.591 389,588 0.5860 1.37%
1995-07-06 0 3.650 3.600 3.650 3.600 3.650 65,601 239,104 3.6448 0.583 0.575 0.583 0.575 0.583 410,593 0.5823 0.00%
1995-07-05 0 3.650 3.650 3.700 3.650 3.650 12,000 43,800 3.6500 0.583 0.583 0.591 0.583 0.583 75,107 0.5832 2.10%
1995-07-04 0 3.575 3.550 3.650 - - 0 0 - 0.571 0.567 0.583 - - 0 - 0.00%
1995-07-03 0 3.575 3.575 3.650 3.575 3.675 72,000 260,900 3.6236 0.571 0.571 0.583 0.571 0.587 450,644 0.5789 -2.72%
1995-06-30 0 3.675 3.600 3.675 3.650 3.675 30,000 109,750 3.6583 0.587 0.575 0.587 0.583 0.587 187,768 0.5845 1.38%
1995-06-29 0 3.625 3.600 3.650 3.525 3.625 27,900 99,528 3.5673 0.579 0.575 0.583 0.563 0.579 174,624 0.5700 2.11%
1995-06-28 0 3.550 3.500 3.575 - - 0 0 - 0.567 0.559 0.571 - - 0 - 0.00%
1995-06-27 0 3.550 3.500 3.550 3.525 3.550 126,000 444,300 3.5262 0.567 0.559 0.567 0.563 0.567 788,627 0.5634 -0.70%
1995-06-26 0 3.575 3.550 3.575 3.550 3.575 35,000 124,750 3.5643 0.571 0.567 0.571 0.567 0.571 219,063 0.5695 -0.69%
1995-06-23 0 3.600 3.575 3.600 3.575 3.625 67,575 243,016 3.5962 0.575 0.571 0.575 0.571 0.579 422,948 0.5746 0.70%
1995-06-22 0 3.575 3.575 3.600 3.575 3.600 109,000 389,925 3.5773 0.571 0.571 0.575 0.571 0.575 682,225 0.5715 -0.69%
1995-06-21 0 3.600 3.600 3.625 3.600 3.600 36,000 129,600 3.6000 0.575 0.575 0.579 0.575 0.575 225,322 0.5752 -0.69%
1995-06-20 0 3.625 3.625 3.700 3.600 3.625 50,500 182,488 3.6136 0.579 0.579 0.591 0.575 0.579 316,077 0.5774 0.00%
1995-06-16 0 3.625 3.575 3.625 3.600 3.625 30,000 108,250 3.6083 0.579 0.571 0.579 0.575 0.579 187,768 0.5765 2.11%
1995-06-15 0 3.550 3.550 3.600 3.550 3.625 42,139 151,205 3.5882 0.567 0.567 0.575 0.567 0.579 263,746 0.5733 -2.07%
1995-06-14 0 3.625 3.625 3.650 3.600 3.650 33,250 120,500 3.6241 0.579 0.579 0.583 0.575 0.583 208,110 0.5790 1.40%
1995-06-13 0 3.575 3.575 3.650 3.575 3.575 6,607 23,514 3.5590 0.571 0.571 0.583 0.571 0.571 41,353 0.5686 0.00%
1995-06-12 0 3.575 3.575 3.600 3.550 3.600 38,850 138,333 3.5607 0.571 0.571 0.575 0.567 0.575 243,160 0.5689 -2.72%
1995-06-09 0 3.675 3.675 - 3.625 3.700 45,095 166,102 3.6834 0.587 0.587 - 0.579 0.591 282,247 0.5885 1.38%
1995-06-08 0 3.625 3.575 3.700 3.625 3.625 61,521 222,922 3.6235 0.579 0.571 0.591 0.579 0.579 385,056 0.5789 -2.03%
1995-06-07 0 3.700 3.700 3.750 3.700 3.700 30,000 111,000 3.7000 0.591 0.591 0.599 0.591 0.591 187,768 0.5912 -1.33%
1995-06-06 0 3.750 3.750 3.775 3.750 3.800 83,750 315,950 3.7725 0.599 0.599 0.603 0.599 0.607 524,186 0.6027 -0.66%
1995-06-05 0 3.775 3.775 3.825 3.775 3.850 183,025 697,708 3.8121 0.603 0.603 0.611 0.603 0.615 1,145,543 0.6091 -2.58%
1995-06-01 0 3.875 3.875 3.900 3.875 4.050 350,625 1,385,250 3.9508 0.619 0.619 0.623 0.619 0.647 2,194,541 0.6312 -3.12%
1995-05-31 0 4.000 3.950 4.000 3.650 4.000 1,099,100 4,167,425 3.7917 0.639 0.631 0.639 0.583 0.639 6,879,202 0.6058 8.11%
1995-05-30 0 3.700 3.600 3.750 3.425 3.700 537,225 1,887,245 3.5130 0.591 0.575 0.599 0.547 0.591 3,362,460 0.5613 5.71%
1995-05-29 0 3.500 3.400 3.500 3.350 3.500 333,000 1,132,150 3.3998 0.559 0.543 0.559 0.535 0.559 2,084,227 0.5432 4.48%
1995-05-26 0 3.350 3.325 3.350 3.300 3.350 295,000 981,500 3.3271 0.535 0.531 0.535 0.527 0.535 1,846,388 0.5316 0.00%
1995-05-25 0 3.350 3.350 3.375 3.325 3.350 123,000 409,850 3.3321 0.535 0.535 0.539 0.531 0.535 769,850 0.5324 -0.74%
1995-05-24 0 3.375 3.375 3.400 3.375 3.400 222,975 754,917 3.3857 0.539 0.539 0.543 0.539 0.543 1,395,587 0.5409 -0.74%
1995-05-23 0 3.400 3.375 3.425 3.325 3.400 269,000 910,350 3.3842 0.543 0.539 0.547 0.531 0.543 1,683,655 0.5407 1.49%
1995-05-22 0 3.350 3.350 3.375 3.300 3.375 61,200 205,165 3.3524 0.535 0.535 0.539 0.527 0.539 383,047 0.5356 -0.00%
1995-05-19 0 3.450 3.400 3.450 3.325 3.450 76,000 257,700 3.3908 0.535 0.527 0.535 0.516 0.535 489,879 0.5260 0.73%
1995-05-18 0 3.425 3.425 3.500 3.375 3.475 122,825 422,088 3.4365 0.531 0.531 0.543 0.524 0.539 791,702 0.5331 0.00%
1995-05-17 0 3.425 3.425 3.450 3.400 3.450 54,000 185,525 3.4356 0.531 0.531 0.535 0.527 0.535 348,072 0.5330 -2.14%
1995-05-16 0 3.500 3.425 3.500 3.450 3.500 185,000 642,000 3.4703 0.543 0.531 0.543 0.535 0.543 1,192,468 0.5384 2.19%
1995-05-15 0 3.425 3.400 3.450 3.400 3.450 167,650 575,895 3.4351 0.531 0.527 0.535 0.527 0.535 1,080,634 0.5329 -0.72%
1995-05-12 0 3.450 3.400 3.450 3.400 3.475 314,001 1,074,953 3.4234 0.535 0.527 0.535 0.527 0.539 2,023,980 0.5311 1.47%
1995-05-11 0 3.400 3.400 3.450 3.375 3.550 704,250 2,412,550 3.4257 0.527 0.527 0.535 0.524 0.551 4,539,437 0.5315 0.00%
1995-05-10 0 3.400 3.350 3.400 3.350 3.400 154,925 523,656 3.3801 0.527 0.520 0.527 0.520 0.527 998,612 0.5244 3.03%
1995-05-09 0 3.300 3.300 3.325 3.275 3.300 110,675 364,609 3.2944 0.512 0.512 0.516 0.508 0.512 713,386 0.5111 0.00%
1995-05-08 0 3.300 3.275 3.350 3.275 3.300 226,000 745,200 3.2973 0.512 0.508 0.520 0.508 0.512 1,456,745 0.5116 1.54%
1995-05-05 0 3.250 3.225 3.300 3.200 3.250 36,375 117,394 3.2273 0.504 0.500 0.512 0.496 0.504 234,465 0.5007 2.36%
1995-05-04 0 3.175 3.175 3.250 - - 0 0 - 0.493 0.493 0.504 - - 0 - 1.60%
1995-05-03 0 3.125 3.125 3.200 3.100 3.125 8,000 24,875 3.1094 0.485 0.485 0.496 0.481 0.485 51,566 0.4824 0.81%
1995-05-02 0 3.100 3.100 3.250 3.100 3.100 19,000 58,900 3.1000 0.481 0.481 0.504 0.481 0.481 122,470 0.4809 -4.62%
1995-05-01 0 3.250 3.100 3.250 - - 0 0 - 0.504 0.481 0.504 - - 0 - 0.00%
1995-04-28 0 3.250 3.150 3.250 3.250 3.250 10,000 32,500 3.2500 0.504 0.489 0.504 0.504 0.504 64,458 0.5042 1.56%
1995-04-27 0 3.200 3.150 3.200 3.150 3.200 51,000 162,650 3.1892 0.496 0.489 0.496 0.489 0.496 328,735 0.4948 0.79%
1995-04-26 0 3.175 3.150 3.175 3.175 3.225 91,000 290,075 3.1876 0.493 0.489 0.493 0.493 0.500 586,566 0.4945 -4.51%
1995-04-25 0 3.325 3.250 3.325 3.350 3.350 20,000 67,000 3.3500 0.516 0.504 0.516 0.520 0.520 128,915 0.5197 -0.75%
1995-04-24 0 3.350 3.300 3.375 3.350 3.350 15,000 50,250 3.3500 0.520 0.512 0.524 0.520 0.520 96,687 0.5197 -0.74%
1995-04-21 0 3.375 3.325 3.375 - - 0 0 - 0.524 0.516 0.524 - - 0 - 0.00%
1995-04-20 0 3.375 3.300 3.375 3.300 3.375 20,256 67,994 3.3567 0.524 0.512 0.524 0.512 0.524 130,566 0.5208 2.27%
1995-04-19 0 3.300 3.275 3.375 3.300 3.300 20,000 66,000 3.3000 0.512 0.508 0.524 0.512 0.512 128,915 0.5120 -2.22%
1995-04-18 0 3.375 3.375 3.400 3.325 3.375 36,465 122,276 3.3532 0.524 0.524 0.527 0.516 0.524 235,045 0.5202 -0.74%
1995-04-13 0 3.400 3.300 3.400 3.375 3.400 26,655 90,112 3.3807 0.527 0.512 0.527 0.524 0.527 171,812 0.5245 3.03%
1995-04-12 0 3.300 3.275 3.375 3.250 3.375 40,640 135,334 3.3301 0.512 0.508 0.524 0.504 0.524 261,956 0.5166 0.76%
1995-04-11 0 3.275 3.275 3.375 3.275 3.325 31,000 102,150 3.2952 0.508 0.508 0.524 0.508 0.516 199,819 0.5112 0.00%
1995-04-10 0 3.275 3.250 3.325 3.250 3.275 28,775 93,678 3.2555 0.508 0.504 0.516 0.504 0.508 185,477 0.5051 0.77%
1995-04-07 0 3.250 3.225 3.275 3.225 3.250 31,602 102,326 3.2380 0.504 0.500 0.508 0.500 0.504 203,699 0.5023 -0.76%
1995-04-06 0 3.275 3.225 3.275 3.250 3.275 37,125 120,688 3.2509 0.508 0.500 0.508 0.504 0.508 239,299 0.5043 0.77%
1995-04-04 0 3.250 3.225 3.275 3.225 3.250 108,000 348,800 3.2296 0.504 0.500 0.508 0.500 0.504 696,144 0.5010 0.00%
1995-04-03 0 3.250 3.225 3.375 3.225 3.250 100,000 324,750 3.2475 0.504 0.500 0.524 0.500 0.504 644,577 0.5038 -4.41%
1995-03-31 0 3.400 3.300 3.475 3.400 3.500 35,000 120,000 3.4286 0.527 0.512 0.539 0.527 0.543 225,602 0.5319 -2.86%
1995-03-30 0 3.500 3.450 3.500 3.500 3.550 35,000 123,000 3.5143 0.543 0.535 0.543 0.543 0.551 225,602 0.5452 -2.78%
1995-03-29 0 3.600 3.550 3.625 3.450 3.600 1,174,000 4,209,625 3.5857 0.559 0.551 0.562 0.535 0.559 7,567,340 0.5563 4.35%
1995-03-28 0 3.450 3.400 3.475 3.250 3.450 161,242 545,575 3.3836 0.535 0.527 0.539 0.504 0.535 1,039,330 0.5249 5.34%
1995-03-27 0 3.275 3.275 3.300 3.225 3.375 595,525 1,929,342 3.2397 0.508 0.508 0.512 0.500 0.524 3,838,620 0.5026 -1.50%
1995-03-24 0 3.325 3.250 3.325 3.300 3.325 115,000 382,000 3.3217 0.516 0.504 0.516 0.512 0.516 741,264 0.5153 5.56%
1995-03-23 0 3.150 3.150 3.300 3.100 3.275 548,000 1,716,075 3.1315 0.489 0.489 0.512 0.481 0.508 3,532,285 0.4858 -4.55%
1995-03-22 0 3.300 3.275 3.300 3.300 3.350 170,000 567,875 3.3404 0.512 0.508 0.512 0.512 0.520 1,095,782 0.5182 -0.75%
1995-03-21 0 3.325 3.300 3.375 3.325 3.375 22,000 73,450 3.3386 0.516 0.512 0.524 0.516 0.524 141,807 0.5180 0.76%
1995-03-20 0 3.300 3.300 3.350 3.275 3.300 102,533 337,739 3.2940 0.512 0.512 0.520 0.508 0.512 660,905 0.5110 0.76%
1995-03-17 0 3.275 3.300 3.350 3.275 3.300 13,200 43,455 3.2920 0.508 0.512 0.520 0.508 0.512 85,084 0.5107 0.77%
1995-03-16 0 3.250 3.250 3.350 3.250 3.300 49,000 160,950 3.2847 0.504 0.504 0.520 0.504 0.512 315,843 0.5096 -2.26%
1995-03-15 0 3.325 3.300 3.350 3.325 3.400 48,275 161,080 3.3367 0.516 0.512 0.520 0.516 0.527 311,170 0.5177 0.76%
1995-03-14 0 3.300 3.275 3.350 3.250 3.300 26,225 86,248 3.2888 0.512 0.508 0.520 0.504 0.512 169,040 0.5102 0.76%
1995-03-13 0 3.275 3.275 3.325 3.275 3.375 30,000 99,350 3.3117 0.508 0.508 0.516 0.508 0.524 193,373 0.5138 0.00%
1995-03-10 0 3.275 3.275 3.375 3.275 3.275 5,440 17,750 3.2629 0.508 0.508 0.524 0.508 0.508 35,065 0.5062 0.00%
1995-03-09 0 3.275 3.250 3.450 3.275 3.275 4,000 13,100 3.2750 0.508 0.504 0.535 0.508 0.508 25,783 0.5081 0.77%
1995-03-08 0 3.250 3.200 3.350 3.250 3.250 67,000 217,750 3.2500 0.504 0.496 0.520 0.504 0.504 431,867 0.5042 -2.99%
1995-03-07 0 3.350 3.350 3.400 3.300 3.400 27,309 91,523 3.3514 0.520 0.520 0.527 0.512 0.527 176,028 0.5199 0.00%
1995-03-06 0 3.350 3.300 3.400 3.350 3.350 17,000 56,950 3.3500 0.520 0.512 0.527 0.520 0.520 109,578 0.5197 0.00%
1995-03-03 0 3.350 3.325 3.375 3.300 3.350 10,775 35,730 3.3160 0.520 0.516 0.524 0.512 0.520 69,453 0.5144 -0.74%
1995-03-02 0 3.375 3.350 3.400 3.375 3.375 10,000 33,750 3.3750 0.524 0.520 0.527 0.524 0.524 64,458 0.5236 -1.46%
1995-03-01 0 3.425 3.375 3.425 3.350 3.450 132,000 447,000 3.3864 0.531 0.524 0.531 0.520 0.535 850,842 0.5254 -3.52%
1995-02-28 0 3.550 3.475 3.550 3.375 3.600 321,000 1,099,775 3.4261 0.551 0.539 0.551 0.524 0.559 2,069,094 0.5315 7.58%
1995-02-27 0 3.300 3.250 3.350 3.300 3.300 10,000 33,000 3.3000 0.512 0.504 0.520 0.512 0.512 64,458 0.5120 -3.65%
1995-02-24 0 3.425 3.375 3.425 3.300 3.425 153,000 511,175 3.3410 0.531 0.524 0.531 0.512 0.531 986,204 0.5183 3.79%
1995-02-23 0 3.300 3.225 - 3.250 3.300 39,000 128,200 3.2872 0.512 0.500 - 0.504 0.512 251,385 0.5100 1.54%
1995-02-22 0 3.250 3.150 3.350 3.250 3.250 30,000 97,500 3.2500 0.504 0.489 0.520 0.504 0.504 193,373 0.5042 -0.76%
1995-02-21 0 3.275 3.275 3.350 3.275 3.400 5,000 16,750 3.3500 0.508 0.508 0.520 0.508 0.527 32,229 0.5197 -0.76%
1995-02-20 0 3.300 3.250 3.400 3.250 3.300 56,000 183,450 3.2759 0.512 0.504 0.527 0.504 0.512 360,963 0.5082 0.00%
1995-02-17 0 3.300 3.300 3.350 3.300 3.300 62,000 204,600 3.3000 0.512 0.512 0.520 0.512 0.512 399,638 0.5120 -0.75%
1995-02-16 0 3.325 3.325 3.400 3.300 3.400 203,700 683,525 3.3555 0.516 0.516 0.527 0.512 0.527 1,313,004 0.5206 0.76%
1995-02-15 0 3.300 3.275 3.300 3.225 3.300 100,000 326,250 3.2625 0.512 0.508 0.512 0.500 0.512 644,577 0.5061 3.12%
1995-02-14 0 3.200 3.175 3.250 3.100 3.200 185,000 589,250 3.1851 0.496 0.493 0.504 0.481 0.496 1,192,468 0.4941 -1.54%
1995-02-13 0 3.250 3.250 3.275 3.250 3.250 79,275 257,603 3.2495 0.504 0.504 0.508 0.504 0.504 510,989 0.5041 -0.76%
1995-02-10 0 3.275 3.275 3.300 3.275 3.475 209,250 700,919 3.3497 0.508 0.508 0.512 0.508 0.539 1,348,778 0.5197 -4.38%
1995-02-09 0 3.425 3.425 3.475 3.375 3.425 90,000 305,250 3.3917 0.531 0.531 0.539 0.524 0.531 580,120 0.5262 2.24%
1995-02-08 0 3.350 3.275 3.375 3.350 3.375 60,000 202,000 3.3667 0.520 0.508 0.524 0.520 0.524 386,746 0.5223 -0.74%
1995-02-07 0 3.375 3.375 3.400 3.350 3.550 63,000 217,975 3.4599 0.524 0.524 0.527 0.520 0.551 406,084 0.5368 0.00%
1995-02-06 0 3.375 3.350 3.375 3.375 3.500 130,000 442,475 3.4037 0.524 0.520 0.524 0.524 0.543 837,951 0.5280 2.27%
1995-02-03 0 3.300 3.300 3.400 3.300 3.400 25,000 84,500 3.3800 0.512 0.512 0.527 0.512 0.527 161,144 0.5244 -4.35%
1995-01-30 0 3.450 3.150 3.450 3.150 3.500 81,000 268,150 3.3105 0.535 0.489 0.535 0.489 0.543 522,108 0.5136 11.29%
1995-01-27 0 3.100 2.925 3.100 2.925 3.100 20,000 61,125 3.0563 0.481 0.454 0.481 0.454 0.481 128,915 0.4741 3.33%
1995-01-26 0 3.000 2.875 3.000 2.925 3.000 153,000 449,425 2.9374 0.465 0.446 0.465 0.454 0.465 986,204 0.4557 3.45%
1995-01-25 0 2.900 2.900 2.925 2.850 2.900 136,424 391,414 2.8691 0.450 0.450 0.454 0.442 0.450 879,358 0.4451 3.57%
1995-01-24 0 2.800 2.800 2.850 2.800 2.875 80,000 227,750 2.8469 0.434 0.434 0.442 0.434 0.446 515,662 0.4417 -2.61%
1995-01-23 0 2.875 2.850 2.950 2.875 2.925 21,000 60,725 2.8917 0.446 0.442 0.458 0.446 0.454 135,361 0.4486 -4.96%
1995-01-20 0 3.025 3.000 3.025 3.000 3.025 141,000 423,500 3.0035 0.469 0.465 0.469 0.465 0.469 908,854 0.4660 -3.20%
1995-01-19 0 3.125 3.075 3.125 3.125 3.125 90,000 281,250 3.1250 0.485 0.477 0.485 0.485 0.485 580,120 0.4848 -0.79%
1995-01-18 0 3.150 3.125 3.150 3.125 3.150 91,000 286,000 3.1429 0.489 0.485 0.489 0.485 0.489 586,566 0.4876 0.00%
1995-01-17 0 3.150 3.150 3.200 3.150 3.150 80,000 252,000 3.1500 0.489 0.489 0.496 0.489 0.489 515,662 0.4887 0.00%
1995-01-16 0 3.150 3.125 3.150 3.150 3.200 64,282 203,410 3.1643 0.489 0.485 0.489 0.489 0.496 414,347 0.4909 0.00%
1995-01-13 0 3.150 3.150 3.200 3.075 3.150 188,144 585,132 3.1100 0.489 0.489 0.496 0.477 0.489 1,212,734 0.4825 -3.08%
1995-01-12 0 3.250 3.225 3.275 3.250 3.250 20,000 65,000 3.2500 0.504 0.500 0.508 0.504 0.504 128,915 0.5042 0.78%
1995-01-11 0 3.225 3.225 3.275 3.225 3.400 87,000 287,350 3.3029 0.500 0.500 0.508 0.500 0.527 560,782 0.5124 -0.77%
1995-01-10 0 3.250 3.200 - 3.150 3.250 46,000 146,400 3.1826 0.504 0.496 - 0.489 0.504 296,506 0.4938 0.00%
1995-01-09 0 3.250 3.250 3.300 3.250 3.300 74,121 241,725 3.2612 0.504 0.504 0.512 0.504 0.512 477,767 0.5059 -1.52%
1995-01-06 0 3.300 3.300 3.350 3.300 3.350 170,000 562,250 3.3074 0.512 0.512 0.520 0.512 0.520 1,095,782 0.5131 -2.94%
1995-01-05 0 3.400 3.375 3.500 3.400 3.400 100,000 340,000 3.4000 0.527 0.524 0.543 0.527 0.527 644,577 0.5275 0.00%
1995-01-04 0 3.400 3.350 3.400 3.400 3.400 30,000 102,000 3.4000 0.527 0.520 0.527 0.527 0.527 193,373 0.5275 0.74%
1995-01-03 0 3.375 3.300 3.450 3.375 3.450 131,000 444,300 3.3916 0.524 0.512 0.535 0.524 0.535 844,397 0.5262 -3.57%
1994-12-30 0 3.500 3.500 3.550 3.500 3.550 60,000 212,000 3.5333 0.543 0.543 0.551 0.543 0.551 386,746 0.5482 0.00%
1994-12-29 0 3.500 3.475 3.550 3.500 3.500 50,000 175,000 3.5000 0.543 0.539 0.551 0.543 0.543 322,289 0.5430 -2.78%
1994-12-28 0 3.600 - 3.600 3.600 3.600 30,250 108,863 3.5988 0.559 - 0.559 0.559 0.559 194,985 0.5583 -1.37%
1994-12-23 0 3.650 3.550 3.650 3.550 3.650 17,000 61,350 3.6088 0.566 0.551 0.566 0.551 0.566 109,578 0.5599 0.69%
1994-12-22 0 3.625 3.625 3.650 3.625 3.625 66,000 239,250 3.6250 0.562 0.562 0.566 0.562 0.562 425,421 0.5624 0.69%
1994-12-21 0 3.600 3.600 3.725 3.600 3.650 212,000 764,450 3.6059 0.559 0.559 0.578 0.559 0.566 1,366,504 0.5594 -2.70%
1994-12-20 0 3.700 3.650 3.750 3.550 3.700 87,000 315,050 3.6213 0.574 0.566 0.582 0.551 0.574 560,782 0.5618 1.37%
1994-12-19 0 3.650 3.600 3.700 3.650 3.650 20,000 73,000 3.6500 0.566 0.559 0.574 0.566 0.566 128,915 0.5663 0.69%
1994-12-16 0 3.625 3.625 3.700 3.600 3.675 48,000 173,900 3.6229 0.562 0.562 0.574 0.559 0.570 309,397 0.5621 -2.03%
1994-12-15 0 3.700 3.700 3.750 3.650 3.750 86,000 319,050 3.7099 0.574 0.574 0.582 0.566 0.582 554,337 0.5756 4.23%
1994-12-14 0 3.550 3.525 3.600 3.550 3.600 66,000 234,400 3.5515 0.551 0.547 0.559 0.551 0.559 425,421 0.5510 -1.39%
1994-12-13 0 3.600 3.500 3.650 3.425 3.600 74,000 257,050 3.4736 0.559 0.543 0.566 0.531 0.559 476,987 0.5389 5.11%
1994-12-12 0 3.425 3.425 3.500 3.425 3.475 170,000 586,250 3.4485 0.531 0.531 0.543 0.531 0.539 1,095,782 0.5350 -3.52%
1994-12-09 0 3.550 3.350 3.550 - - 0 0 - 0.551 0.520 0.551 - - 0 - -1.39%
1994-12-08 0 3.600 3.500 3.600 3.600 3.650 76,530 276,142 3.6083 0.559 0.543 0.559 0.559 0.566 493,295 0.5598 -1.37%
1994-12-07 0 3.650 3.650 3.700 3.650 3.700 121,000 444,100 3.6702 0.566 0.566 0.574 0.566 0.574 779,939 0.5694 0.00%
1994-12-06 0 3.650 3.650 3.750 3.625 3.700 100,000 365,250 3.6525 0.566 0.566 0.582 0.562 0.574 644,577 0.5667 -2.01%
1994-12-05 0 3.725 3.725 3.750 3.700 3.750 85,000 316,125 3.7191 0.578 0.578 0.582 0.574 0.582 547,891 0.5770 2.05%
1994-12-02 0 3.650 3.650 3.700 3.650 3.725 105,000 387,125 3.6869 0.566 0.566 0.574 0.566 0.578 676,806 0.5720 -3.95%
1994-12-01 0 3.800 3.800 3.850 3.800 3.850 42,000 160,350 3.8179 0.590 0.590 0.597 0.590 0.597 270,723 0.5923 0.00%
1994-11-30 0 3.800 3.800 3.900 3.725 3.800 58,000 218,000 3.7586 0.590 0.590 0.605 0.578 0.590 373,855 0.5831 -2.56%
1994-11-29 0 3.900 3.850 3.950 3.900 3.900 10,000 39,000 3.9000 0.605 0.597 0.613 0.605 0.605 64,458 0.6050 1.30%
1994-11-28 0 3.850 3.850 3.950 3.800 3.900 95,000 365,750 3.8500 0.597 0.597 0.613 0.590 0.605 612,349 0.5973 -1.28%
1994-11-25 0 3.900 3.875 3.925 3.900 3.950 205,000 805,000 3.9268 0.605 0.601 0.609 0.605 0.613 1,321,384 0.6092 -3.70%
1994-11-24 0 4.050 4.000 4.100 4.025 4.075 170,000 691,000 4.0647 0.628 0.621 0.636 0.624 0.632 1,095,782 0.6306 1.89%
1994-11-23 0 3.975 3.850 4.000 3.975 4.000 50,000 199,750 3.9950 0.617 0.597 0.621 0.617 0.621 322,289 0.6198 -3.05%
1994-11-22 0 4.100 4.050 4.200 4.100 4.200 111,240 461,536 4.1490 0.636 0.628 0.652 0.636 0.652 717,028 0.6437 -3.53%
1994-11-21 0 4.250 4.200 4.400 4.250 4.300 95,000 407,850 4.2932 0.659 0.652 0.683 0.659 0.667 612,349 0.6660 -3.41%
1994-11-18 0 4.400 4.375 4.450 4.400 4.500 96,000 428,800 4.4667 0.683 0.679 0.690 0.683 0.698 618,794 0.6930 -1.12%
1994-11-17 0 4.450 4.375 4.450 4.450 4.450 30,000 133,500 4.4500 0.690 0.679 0.690 0.690 0.690 193,373 0.6904 0.00%
1994-11-16 0 4.450 4.400 4.450 4.350 4.450 131,000 576,400 4.4000 0.690 0.683 0.690 0.675 0.690 844,397 0.6826 1.14%
1994-11-15 0 4.400 4.325 4.400 4.300 4.400 81,750 355,113 4.3439 0.683 0.671 0.683 0.667 0.683 526,942 0.6739 2.33%
1994-11-14 0 4.300 4.300 - 4.200 4.300 43,925 186,893 4.2548 0.667 0.667 - 0.652 0.667 283,131 0.6601 1.18%
1994-11-11 0 4.250 4.250 4.275 4.200 4.250 101,000 429,100 4.2485 0.659 0.659 0.663 0.652 0.659 651,023 0.6591 -0.58%
1994-11-10 0 4.275 4.275 4.300 4.250 4.275 114,000 487,075 4.2726 0.663 0.663 0.667 0.659 0.663 734,818 0.6629 -0.58%
1994-11-09 0 4.300 4.250 4.300 4.250 4.300 52,000 221,750 4.2644 0.667 0.659 0.667 0.659 0.667 335,180 0.6616 1.18%
1994-11-08 0 4.250 4.225 4.300 4.200 4.250 52,925 223,571 4.2243 0.659 0.655 0.667 0.652 0.659 341,143 0.6554 -1.16%
1994-11-07 0 4.300 4.300 4.350 4.200 4.300 95,000 407,500 4.2895 0.667 0.667 0.675 0.652 0.667 612,349 0.6655 1.78%
1994-11-04 0 4.225 4.225 4.350 4.225 4.350 5,000 21,500 4.3000 0.655 0.655 0.675 0.655 0.675 32,229 0.6671 -2.87%
1994-11-03 0 4.350 4.300 4.350 4.275 4.350 98,240 423,821 4.3141 0.675 0.667 0.675 0.663 0.675 633,233 0.6693 1.16%
1994-11-02 0 4.300 4.275 4.300 4.300 4.300 101,035 434,321 4.2987 0.667 0.663 0.667 0.667 0.667 651,249 0.6669 -0.58%
1994-11-01 0 4.325 4.300 4.350 4.250 4.325 66,750 287,069 4.3007 0.671 0.667 0.675 0.659 0.671 430,255 0.6672 0.58%
1994-10-31 0 4.300 4.250 4.300 4.225 4.300 101,125 429,913 4.2513 0.667 0.659 0.667 0.655 0.667 651,829 0.6595 1.78%
1994-10-28 0 4.225 4.225 4.300 4.225 4.250 116,417 494,060 4.2439 0.655 0.655 0.667 0.655 0.659 750,398 0.6584 0.00%
1994-10-27 0 4.225 4.200 4.225 4.175 4.225 150,047 631,693 4.2100 0.655 0.652 0.655 0.648 0.655 967,169 0.6531 1.81%
1994-10-26 0 4.150 4.150 4.200 4.150 4.200 65,000 271,725 4.1804 0.644 0.644 0.652 0.644 0.652 418,975 0.6485 -2.35%
1994-10-25 0 4.250 4.225 4.250 4.150 4.250 120,000 505,500 4.2125 0.659 0.655 0.659 0.644 0.659 773,493 0.6535 1.80%
1994-10-24 0 4.175 4.175 4.250 4.150 4.200 78,957 330,177 4.1817 0.648 0.648 0.659 0.644 0.652 508,939 0.6488 0.00%
1994-10-21 0 4.175 4.150 - 4.150 4.175 70,000 291,750 4.1679 0.648 0.644 - 0.644 0.648 451,204 0.6466 0.60%
1994-10-20 0 4.150 4.150 4.200 4.150 4.225 210,000 877,775 4.1799 0.644 0.644 0.652 0.644 0.655 1,353,613 0.6485 0.00%
1994-10-19 0 4.150 4.150 4.300 4.150 4.225 110,000 461,500 4.1955 0.644 0.644 0.667 0.644 0.655 709,035 0.6509 -3.49%
1994-10-18 0 4.300 - 4.300 4.300 4.300 200,000 860,000 4.3000 0.667 - 0.667 0.667 0.667 1,289,155 0.6671 -0.58%
1994-10-17 0 4.325 4.325 4.375 4.275 4.375 23,000 99,200 4.3130 0.671 0.671 0.679 0.663 0.679 148,253 0.6691 0.58%
1994-10-14 0 4.300 4.275 4.425 4.300 4.300 42,000 180,600 4.3000 0.667 0.663 0.686 0.667 0.667 270,723 0.6671 -2.27%
1994-10-12 0 4.400 4.350 4.400 4.350 4.400 113,000 494,300 4.3743 0.683 0.675 0.683 0.675 0.683 728,373 0.6786 2.92%
1994-10-11 0 4.275 4.275 4.300 4.275 4.300 162,562 698,682 4.2979 0.663 0.663 0.667 0.663 0.667 1,047,838 0.6668 0.59%
1994-10-10 0 4.250 4.250 4.325 4.225 4.250 145,332 616,470 4.2418 0.659 0.659 0.671 0.655 0.659 936,777 0.6581 -0.58%
1994-10-07 0 4.275 4.275 4.325 4.250 4.275 175,650 750,515 4.2728 0.663 0.663 0.671 0.659 0.663 1,132,200 0.6629 0.00%
1994-10-06 0 4.275 4.275 4.325 4.250 4.275 81,000 345,375 4.2639 0.663 0.663 0.671 0.659 0.663 522,108 0.6615 -1.72%
1994-10-05 0 4.350 4.300 4.400 4.275 4.400 176,000 756,300 4.2972 0.675 0.667 0.683 0.663 0.683 1,134,456 0.6667 -1.14%
1994-10-04 0 4.400 4.375 4.400 4.375 4.400 97,000 426,125 4.3930 0.683 0.679 0.683 0.679 0.683 625,240 0.6815 0.00%
1994-10-03 0 4.400 4.375 4.400 4.375 4.400 20,000 87,750 4.3875 0.683 0.679 0.683 0.679 0.683 128,915 0.6807 -1.79%
1994-09-30 0 4.480 4.250 - 4.260 4.480 425,000 1,831,800 4.3101 0.695 0.659 - 0.661 0.695 2,739,454 0.6687 3.23%
1994-09-29 0 4.340 4.260 4.380 4.230 4.340 109,070 465,277 4.2659 0.673 0.661 0.680 0.656 0.673 703,041 0.6618 2.60%
1994-09-28 0 4.230 4.210 4.230 4.230 4.250 71,304 301,946 4.2346 0.656 0.653 0.656 0.656 0.659 459,610 0.6570 0.00%
1994-09-27 0 4.230 4.210 - 4.200 4.230 89,000 374,100 4.2034 0.656 0.653 - 0.652 0.656 573,674 0.6521 0.48%
1994-09-26 0 4.210 4.210 4.230 4.210 4.250 27,000 114,270 4.2322 0.653 0.653 0.656 0.653 0.659 174,036 0.6566 -0.94%
1994-09-23 0 4.250 4.180 - 4.200 4.250 57,000 239,870 4.2082 0.659 0.648 - 0.652 0.659 367,409 0.6529 0.47%
1994-09-22 0 4.230 4.210 4.230 4.200 4.230 66,000 279,030 4.2277 0.656 0.653 0.656 0.652 0.656 425,421 0.6559 -2.31%
1994-09-20 0 4.330 4.320 4.400 4.320 4.350 74,500 323,125 4.3372 0.672 0.670 0.683 0.670 0.675 480,210 0.6729 -0.69%
1994-09-19 0 4.360 4.350 4.380 4.350 4.360 71,000 309,450 4.3585 0.676 0.675 0.680 0.675 0.676 457,650 0.6762 -0.68%
1994-09-16 0 4.390 4.380 4.400 4.380 4.420 128,225 563,886 4.3976 0.681 0.680 0.683 0.680 0.686 826,509 0.6822 -0.23%
1994-09-15 0 4.400 4.370 4.420 4.370 4.400 14,252 62,628 4.3943 0.683 0.678 0.686 0.678 0.683 91,865 0.6817 -0.45%
1994-09-14 0 4.420 4.420 4.440 4.420 4.430 137,000 606,570 4.4275 0.686 0.686 0.689 0.686 0.687 883,071 0.6869 0.45%
1994-09-13 0 4.400 4.400 - 4.370 4.400 13,000 56,900 4.3769 0.683 0.683 - 0.678 0.683 83,795 0.6790 -0.23%
1994-09-12 0 4.510 4.510 4.550 4.510 4.550 73,450 333,228 4.5368 0.684 0.684 0.690 0.684 0.690 484,178 0.6882 -0.88%
1994-09-09 0 4.550 4.550 4.630 4.530 4.530 81,450 368,910 4.5293 0.690 0.690 0.702 0.687 0.687 536,913 0.6871 0.44%
1994-09-08 0 4.530 4.530 4.600 4.500 4.560 99,000 447,060 4.5158 0.687 0.687 0.698 0.683 0.692 652,602 0.6850 -0.44%
1994-09-07 0 4.550 4.550 4.570 4.500 4.550 263,000 1,187,250 4.5143 0.690 0.690 0.693 0.683 0.690 1,733,680 0.6848 1.11%
1994-09-06 0 4.500 4.480 4.520 4.440 4.500 77,785 349,099 4.4880 0.683 0.680 0.686 0.674 0.683 512,754 0.6808 -0.88%
1994-09-05 0 4.540 4.510 4.540 4.540 4.600 175,900 799,750 4.5466 0.689 0.684 0.689 0.689 0.698 1,159,522 0.6897 -1.30%
1994-09-02 0 4.600 - 4.600 4.600 4.600 8,000 36,800 4.6000 0.698 - 0.698 0.698 0.698 52,736 0.6978 0.00%
1994-09-01 0 4.600 - 4.610 4.620 4.680 90,000 419,800 4.6644 0.698 - 0.699 0.701 0.710 593,274 0.7076 -0.86%
1994-08-31 0 4.640 4.600 4.680 4.410 4.640 370,000 1,666,360 4.5037 0.704 0.698 0.710 0.669 0.704 2,439,017 0.6832 5.94%
1994-08-30 0 4.380 4.360 - 4.340 4.380 502,500 2,191,605 4.3614 0.664 0.661 - 0.658 0.664 3,312,449 0.6616 0.92%
1994-08-26 0 4.340 - 4.340 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
1994-08-25 0 4.340 4.300 4.350 4.300 4.340 280,000 1,205,040 4.3037 0.658 0.652 0.660 0.652 0.658 1,845,743 0.6529 0.93%
1994-08-24 0 4.300 4.270 4.300 4.230 4.300 260,125 1,114,053 4.2828 0.652 0.648 0.652 0.642 0.652 1,714,728 0.6497 0.00%
1994-08-23 0 4.300 - 4.330 4.300 4.300 30,000 129,000 4.3000 0.652 - 0.657 0.652 0.652 197,758 0.6523 0.23%
1994-08-22 0 4.290 4.270 4.400 4.280 4.360 261,520 1,128,944 4.3169 0.651 0.648 0.667 0.649 0.661 1,723,924 0.6549 -1.61%
1994-08-19 0 4.360 4.330 4.400 4.330 4.410 237,000 1,033,210 4.3595 0.661 0.657 0.667 0.657 0.669 1,562,289 0.6613 -2.90%
1994-08-18 0 4.490 4.460 4.490 4.490 4.530 195,000 878,040 4.5028 0.681 0.677 0.681 0.681 0.687 1,285,428 0.6831 -2.39%
1994-08-17 0 4.600 4.600 4.620 4.590 4.610 98,000 450,700 4.5990 0.698 0.698 0.701 0.696 0.699 646,010 0.6977 0.00%
1994-08-16 0 4.600 4.590 4.600 4.570 4.600 62,000 284,820 4.5939 0.698 0.696 0.698 0.693 0.698 408,700 0.6969 0.00%
1994-08-15 0 4.600 4.580 4.620 4.570 4.630 143,000 658,800 4.6070 0.698 0.695 0.701 0.693 0.702 942,647 0.6989 1.32%
1994-08-12 0 4.540 4.500 4.580 4.500 4.540 20,000 90,400 4.5200 0.689 0.683 0.695 0.683 0.689 131,839 0.6857 1.34%
1994-08-11 0 4.480 4.480 4.580 4.470 4.500 14,000 62,880 4.4914 0.680 0.680 0.695 0.678 0.683 92,287 0.6814 -1.32%
1994-08-10 0 4.540 4.520 4.580 4.440 4.540 140,275 630,996 4.4983 0.689 0.686 0.695 0.674 0.689 924,684 0.6824 2.25%
1994-08-09 0 4.440 4.440 4.450 4.440 4.560 250,675 1,125,803 4.4911 0.674 0.674 0.675 0.674 0.692 1,652,434 0.6813 -2.63%
1994-08-08 0 4.560 4.520 4.570 4.560 4.560 20,000 91,200 4.5600 0.692 0.686 0.693 0.692 0.692 131,839 0.6918 -0.87%
1994-08-05 0 4.600 4.580 4.600 4.580 4.640 45,060 207,487 4.6047 0.698 0.695 0.698 0.695 0.704 297,033 0.6985 0.00%
1994-08-04 0 4.600 4.590 4.620 4.550 4.620 73,000 336,520 4.6099 0.698 0.696 0.701 0.690 0.701 481,211 0.6993 1.32%
1994-08-03 0 4.540 4.500 4.630 4.540 4.640 67,000 307,630 4.5915 0.689 0.683 0.702 0.689 0.704 441,660 0.6965 -2.58%
1994-08-02 0 4.660 4.630 4.660 4.560 4.680 149,000 691,860 4.6434 0.707 0.702 0.707 0.692 0.710 982,199 0.7044 2.19%
1994-08-01 0 4.560 4.560 4.640 4.550 4.760 162,000 758,490 4.6820 0.692 0.692 0.704 0.690 0.722 1,067,894 0.7103 -4.20%
1994-07-29 0 4.760 4.650 4.770 4.350 4.760 389,576 1,746,369 4.4827 0.722 0.705 0.724 0.660 0.722 2,568,061 0.6800 7.69%
1994-07-28 0 4.420 4.400 4.430 4.370 4.480 223,000 988,730 4.4338 0.671 0.667 0.672 0.663 0.680 1,470,002 0.6726 0.45%
1994-07-27 0 4.400 4.350 4.400 4.210 4.400 239,595 1,021,838 4.2649 0.667 0.660 0.667 0.639 0.667 1,579,395 0.6470 3.53%
1994-07-26 0 4.250 4.210 4.250 4.200 4.250 154,000 650,530 4.2242 0.645 0.639 0.645 0.637 0.645 1,015,158 0.6408 -1.85%
1994-07-25 0 4.330 - 4.340 - - 0 0 - 0.657 - 0.658 - - 0 - 0.00%
1994-07-22 0 4.330 4.290 4.370 4.250 4.330 61,250 261,975 4.2771 0.657 0.651 0.663 0.645 0.657 403,756 0.6488 1.88%
1994-07-21 0 4.250 4.210 4.250 4.200 4.280 64,000 270,500 4.2266 0.645 0.639 0.645 0.637 0.649 421,884 0.6412 -1.16%
1994-07-20 0 4.300 4.270 4.300 4.250 4.340 173,750 747,050 4.2996 0.652 0.648 0.652 0.645 0.658 1,145,349 0.6522 1.18%
1994-07-19 0 4.250 4.250 4.300 4.200 4.200 85,000 357,000 4.2000 0.645 0.645 0.652 0.637 0.637 560,315 0.6371 -1.16%
1994-07-18 0 4.300 4.210 4.300 4.200 4.300 141,000 603,200 4.2780 0.652 0.639 0.652 0.637 0.652 929,463 0.6490 0.00%
1994-07-15 0 4.300 4.300 4.310 4.180 4.300 97,928 417,736 4.2657 0.652 0.652 0.654 0.634 0.652 645,535 0.6471 4.37%
1994-07-14 0 4.120 4.100 4.250 4.120 4.160 70,000 290,200 4.1457 0.625 0.622 0.645 0.625 0.631 461,436 0.6289 -1.44%
1994-07-13 0 4.180 4.150 4.220 4.150 4.180 112,000 466,800 4.1679 0.634 0.630 0.640 0.630 0.634 738,297 0.6323 1.95%
1994-07-12 0 4.100 4.060 4.150 4.050 4.100 45,875 186,434 4.0640 0.622 0.616 0.630 0.614 0.622 302,405 0.6165 2.50%
1994-07-11 0 4.000 3.980 4.050 4.000 4.100 125,000 506,000 4.0480 0.607 0.604 0.614 0.607 0.622 823,992 0.6141 -3.38%
1994-07-08 0 4.140 4.060 4.180 4.030 4.140 52,240 212,606 4.0698 0.628 0.616 0.634 0.611 0.628 344,363 0.6174 0.98%
1994-07-07 0 4.100 4.000 4.140 4.000 4.100 50,000 202,400 4.0480 0.622 0.607 0.628 0.607 0.622 329,597 0.6141 1.49%
1994-07-06 0 4.040 4.040 4.060 4.040 4.100 97,922 399,079 4.0755 0.613 0.613 0.616 0.613 0.622 645,496 0.6183 -1.46%
1994-07-05 0 4.100 4.100 4.140 4.100 4.100 10,320 42,232 4.0922 0.622 0.622 0.628 0.622 0.622 68,029 0.6208 0.00%
1994-07-04 0 4.100 4.100 - - - 0 0 - 0.622 0.622 - - - 0 - 0.00%
1994-07-01 0 4.100 4.080 - 4.100 4.100 14,000 57,400 4.1000 0.622 0.619 - 0.622 0.622 92,287 0.6220 -2.38%
1994-06-30 0 4.200 4.125 4.200 4.200 4.200 20,000 84,000 4.2000 0.637 0.626 0.637 0.637 0.637 131,839 0.6371 0.00%
1994-06-29 0 4.200 4.175 4.200 4.100 4.200 176,000 726,600 4.1284 0.637 0.633 0.637 0.622 0.637 1,160,181 0.6263 -1.18%
1994-06-28 0 4.250 4.250 4.275 4.250 4.275 57,000 242,500 4.2544 0.645 0.645 0.649 0.645 0.649 375,740 0.6454 -0.58%
1994-06-27 0 4.275 4.250 4.375 4.250 4.275 35,000 149,550 4.2729 0.649 0.645 0.664 0.645 0.649 230,718 0.6482 -2.29%
1994-06-24 0 4.375 4.375 4.400 4.375 4.400 23,000 100,675 4.3772 0.664 0.664 0.667 0.664 0.667 151,615 0.6640 -1.13%
1994-06-23 0 4.425 4.400 4.500 4.425 4.450 54,000 239,575 4.4366 0.671 0.667 0.683 0.671 0.675 355,965 0.6730 2.31%
1994-06-22 0 4.325 4.325 4.400 4.275 4.325 57,000 244,425 4.2882 0.656 0.656 0.667 0.649 0.656 375,740 0.6505 0.58%
1994-06-21 0 4.300 4.250 4.400 - - 0 0 - 0.652 0.645 0.667 - - 0 - 0.00%
1994-06-20 0 4.300 4.300 4.425 4.300 4.300 30,240 130,002 4.2990 0.652 0.652 0.671 0.652 0.652 199,340 0.6522 -1.15%
1994-06-17 0 4.350 4.350 4.400 4.275 4.400 76,000 326,900 4.3013 0.660 0.660 0.667 0.649 0.667 500,987 0.6525 0.00%
1994-06-16 0 4.350 4.350 4.450 4.350 4.400 145,000 636,000 4.3862 0.660 0.660 0.675 0.660 0.667 955,831 0.6654 -2.25%
1994-06-15 0 4.450 4.425 4.550 4.450 4.450 27,125 120,688 4.4493 0.675 0.671 0.690 0.675 0.675 178,806 0.6750 -2.20%
1994-06-10 0 4.550 4.500 4.550 4.400 4.550 216,000 969,475 4.4883 0.690 0.683 0.690 0.667 0.690 1,423,859 0.6809 0.00%
1994-06-09 0 4.550 4.550 4.600 4.550 4.600 37,117 169,640 4.5704 0.690 0.690 0.698 0.690 0.698 244,673 0.6933 -1.09%
1994-06-08 0 4.600 4.575 4.650 4.600 4.625 70,000 323,250 4.6179 0.698 0.694 0.705 0.698 0.702 461,436 0.7005 -1.08%
1994-06-07 0 4.650 4.575 4.650 4.650 4.700 73,000 342,250 4.6884 0.705 0.694 0.705 0.705 0.713 481,211 0.7112 0.00%
1994-06-06 0 4.650 4.625 4.650 4.650 4.700 61,000 284,425 4.6627 0.705 0.702 0.705 0.705 0.713 402,108 0.7073 1.64%
1994-06-03 0 4.575 4.575 4.600 4.550 4.600 109,000 498,925 4.5773 0.694 0.694 0.698 0.690 0.698 718,521 0.6944 0.55%
1994-06-02 0 4.550 4.550 4.600 4.550 4.600 111,275 508,060 4.5658 0.690 0.690 0.698 0.690 0.698 733,518 0.6926 -3.19%
1994-06-01 0 4.700 4.625 4.700 4.700 4.700 70,275 330,251 4.6994 0.713 0.702 0.713 0.713 0.713 463,248 0.7129 -0.53%
1994-05-31 0 4.725 4.725 - 4.600 4.775 124,500 578,575 4.6472 0.717 0.717 - 0.698 0.724 820,696 0.7050 1.07%
1994-05-30 0 4.675 4.625 4.675 4.625 4.700 27,000 126,500 4.6852 0.709 0.702 0.709 0.702 0.713 177,982 0.7107 0.54%
1994-05-27 0 4.650 4.650 4.700 4.625 4.750 110,687 517,792 4.6780 0.705 0.705 0.713 0.702 0.721 729,642 0.7097 -3.13%
1994-05-26 0 4.800 4.800 4.825 4.800 4.900 66,000 320,850 4.8614 0.728 0.728 0.732 0.728 0.743 435,068 0.7375 -1.54%
1994-05-25 0 4.875 4.825 4.875 4.700 4.900 62,906 305,689 4.8595 0.740 0.732 0.740 0.713 0.743 414,672 0.7372 1.56%
1994-05-24 0 4.800 4.775 4.850 4.800 4.825 19,000 91,450 4.8132 0.728 0.724 0.736 0.728 0.732 125,247 0.7302 -0.52%
1994-05-23 0 4.825 4.825 4.900 4.700 4.900 113,000 547,900 4.8487 0.732 0.732 0.743 0.713 0.743 744,889 0.7355 1.05%
1994-05-20 0 4.775 4.750 4.800 4.650 4.800 170,950 810,300 4.7400 0.724 0.721 0.728 0.705 0.728 1,126,892 0.7191 3.24%
1994-05-19 0 4.625 4.600 4.625 4.600 4.650 323,000 1,488,475 4.6083 0.702 0.698 0.702 0.698 0.705 2,129,196 0.6991 0.54%
1994-05-18 0 4.600 4.550 4.600 4.550 4.600 126,025 576,160 4.5718 0.698 0.690 0.698 0.690 0.698 830,749 0.6935 4.55%
1994-05-17 0 4.400 4.375 4.450 4.400 4.600 190,650 858,703 4.5041 0.667 0.664 0.675 0.667 0.698 1,256,753 0.6833 -2.22%
1994-05-16 0 4.500 4.450 4.500 4.375 4.500 127,000 565,275 4.4510 0.683 0.675 0.683 0.664 0.683 837,176 0.6752 1.69%
1994-05-13 0 4.425 4.400 4.425 4.400 4.450 138,000 607,475 4.4020 0.671 0.667 0.671 0.667 0.675 909,687 0.6678 4.12%
1994-05-12 0 4.250 4.225 4.250 4.200 4.300 65,000 276,900 4.2600 0.645 0.641 0.645 0.637 0.652 428,476 0.6462 -1.16%
1994-05-11 0 4.300 4.300 4.325 4.150 4.300 186,000 788,800 4.2409 0.652 0.652 0.656 0.630 0.652 1,226,100 0.6433 3.61%
1994-05-10 0 4.150 4.150 4.200 4.100 4.100 35,000 143,500 4.1000 0.630 0.630 0.637 0.622 0.622 230,718 0.6220 -0.60%
1994-05-09 0 4.175 4.075 4.175 4.175 4.200 83,000 348,525 4.1991 0.633 0.618 0.633 0.633 0.637 547,131 0.6370 -0.60%
1994-05-06 0 4.200 4.200 4.250 4.100 4.250 110,000 462,000 4.2000 0.637 0.637 0.645 0.622 0.645 725,113 0.6371 3.07%
1994-05-05 0 4.075 4.050 4.075 4.000 4.100 196,000 798,100 4.0719 0.618 0.614 0.618 0.607 0.622 1,292,020 0.6177 0.00%
1994-05-04 0 4.075 4.050 4.125 4.050 4.200 219,125 911,913 4.1616 0.618 0.614 0.626 0.614 0.637 1,444,458 0.6313 -5.23%
1994-05-03 0 4.300 4.250 4.300 4.250 4.350 132,000 562,400 4.2606 0.652 0.645 0.652 0.645 0.660 870,136 0.6463 -4.44%
1994-05-02 0 4.500 4.350 4.500 4.500 4.550 90,000 405,500 4.5056 0.683 0.660 0.683 0.683 0.690 593,274 0.6835 -3.23%
1994-04-29 0 4.650 4.550 4.650 4.550 4.675 221,000 1,021,500 4.6222 0.705 0.690 0.705 0.690 0.709 1,456,818 0.7012 0.54%
1994-04-28 0 4.725 4.700 4.750 4.650 4.750 101,100 477,130 4.7194 0.702 0.698 0.705 0.690 0.705 680,855 0.7008 1.07%
1994-04-27 0 4.675 4.650 4.675 4.675 4.675 63,000 294,525 4.6750 0.694 0.690 0.694 0.694 0.694 424,271 0.6942 -0.53%
1994-04-26 0 4.700 4.700 4.775 4.650 4.750 135,000 632,825 4.6876 0.698 0.698 0.709 0.690 0.705 909,153 0.6961 2.17%
1994-04-25 0 4.600 4.600 4.700 4.600 4.600 5,000 23,000 4.6000 0.683 0.683 0.698 0.683 0.683 33,672 0.6831 -1.08%
1994-04-22 0 4.650 4.650 4.750 4.625 4.650 42,210 196,220 4.6487 0.690 0.690 0.705 0.687 0.690 284,262 0.6903 2.76%
1994-04-21 0 4.525 4.525 4.550 4.500 4.550 171,250 770,838 4.5012 0.672 0.672 0.676 0.668 0.676 1,153,277 0.6684 -2.69%
1994-04-20 0 4.650 4.650 4.675 4.625 4.675 174,000 808,650 4.6474 0.690 0.690 0.694 0.687 0.694 1,171,797 0.6901 0.54%
1994-04-19 0 4.625 4.625 4.650 4.625 4.650 280,950 1,302,075 4.6345 0.687 0.687 0.690 0.687 0.690 1,892,048 0.6882 -1.60%
1994-04-18 0 4.700 4.700 4.750 4.700 4.750 108,000 507,800 4.7019 0.698 0.698 0.705 0.698 0.705 727,322 0.6982 -2.08%
1994-04-15 0 4.800 4.800 4.825 4.800 4.900 168,000 812,850 4.8384 0.713 0.713 0.716 0.713 0.728 1,131,390 0.7185 -1.54%
1994-04-14 0 4.875 4.875 4.900 4.875 4.925 109,000 533,500 4.8945 0.724 0.724 0.728 0.724 0.731 734,057 0.7268 -0.51%
1994-04-13 0 4.900 4.900 4.950 4.900 5.000 195,000 965,650 4.9521 0.728 0.728 0.735 0.728 0.742 1,313,221 0.7353 -2.00%
1994-04-12 0 5.000 4.950 5.000 4.925 5.000 325,000 1,612,900 4.9628 0.742 0.735 0.742 0.731 0.742 2,188,701 0.7369 1.52%
1994-04-11 0 4.925 4.900 4.925 4.800 4.950 605,000 2,951,600 4.8787 0.731 0.728 0.731 0.713 0.735 4,074,352 0.7244 -3.43%
1994-04-08 0 5.100 5.050 5.100 5.100 5.150 184,000 946,100 5.1418 0.757 0.750 0.757 0.757 0.765 1,239,142 0.7635 -0.97%
1994-04-07 0 5.150 5.100 5.200 5.100 5.150 170,424 870,390 5.1072 0.765 0.757 0.772 0.757 0.765 1,147,715 0.7584 0.98%
1994-04-06 0 5.100 5.050 5.150 5.100 5.350 100,200 517,485 5.1645 0.757 0.750 0.765 0.757 0.794 674,793 0.7669 -0.97%
1994-03-31 0 5.150 5.100 5.150 5.050 5.150 288,000 1,466,150 5.0908 0.765 0.757 0.765 0.750 0.765 1,939,526 0.7559 -0.96%
1994-03-30 0 5.200 5.150 5.250 5.150 5.400 499,000 2,647,100 5.3048 0.772 0.765 0.780 0.765 0.802 3,360,499 0.7877 -3.70%
1994-03-29 0 5.400 5.350 5.400 5.200 5.450 453,000 2,418,350 5.3385 0.802 0.794 0.802 0.772 0.809 3,050,713 0.7927 5.88%
1994-03-28 0 5.100 5.100 5.150 5.100 5.200 173,850 891,050 5.1254 0.757 0.757 0.765 0.757 0.772 1,170,787 0.7611 0.00%
1994-03-25 0 5.100 5.100 5.200 5.050 5.150 246,000 1,258,350 5.1152 0.757 0.757 0.772 0.750 0.765 1,656,679 0.7596 0.00%
1994-03-24 0 5.100 5.050 5.150 5.000 5.300 440,925 2,272,679 5.1543 0.757 0.750 0.765 0.742 0.787 2,969,394 0.7654 2.51%
1994-03-23 0 4.975 4.950 5.050 4.700 5.100 1,160,000 5,724,300 4.9347 0.739 0.735 0.750 0.698 0.757 7,811,981 0.7328 7.57%
1994-03-22 0 4.625 4.550 4.625 4.325 4.650 610,275 2,759,108 4.5211 0.687 0.676 0.687 0.642 0.690 4,109,876 0.6713 3.93%
1994-03-21 0 4.450 4.450 4.550 4.450 4.800 501,000 2,309,150 4.6091 0.661 0.661 0.676 0.661 0.713 3,373,967 0.6844 -8.25%
1994-03-18 0 4.850 4.825 4.850 4.850 5.300 718,702 3,607,433 5.0194 0.720 0.716 0.720 0.720 0.787 4,840,074 0.7453 -11.01%
1994-03-17 0 5.450 5.400 5.500 5.400 5.550 254,345 1,392,227 5.4738 0.809 0.802 0.817 0.802 0.824 1,712,878 0.8128 -1.80%
1994-03-16 0 5.550 5.500 5.550 5.500 5.650 160,000 891,450 5.5716 0.824 0.817 0.824 0.817 0.839 1,077,515 0.8273 -1.77%
1994-03-15 0 5.650 5.600 5.700 5.600 5.900 164,925 939,888 5.6989 0.839 0.832 0.846 0.832 0.876 1,110,682 0.8462 -1.74%
1994-03-14 0 5.750 5.700 6.000 5.650 5.800 252,000 1,436,650 5.7010 0.854 0.846 0.891 0.839 0.861 1,697,085 0.8465 -0.86%
1994-03-11 0 5.800 5.750 5.800 5.750 5.900 174,000 1,013,550 5.8250 0.861 0.854 0.861 0.854 0.876 1,171,797 0.8650 -1.69%
1994-03-10 0 5.900 5.900 5.950 5.800 6.000 324,000 1,913,550 5.9060 0.876 0.876 0.884 0.861 0.891 2,181,967 0.8770 1.72%
1994-03-09 0 5.800 5.750 5.850 5.700 5.800 143,650 830,808 5.7836 0.861 0.854 0.869 0.846 0.861 967,406 0.8588 0.00%
1994-03-08 0 5.800 5.750 5.850 5.800 5.950 321,000 1,877,400 5.8486 0.861 0.854 0.869 0.861 0.884 2,161,764 0.8685 0.00%
1994-03-07 0 5.800 5.750 5.800 5.750 5.950 303,000 1,766,700 5.8307 0.861 0.854 0.861 0.854 0.884 2,040,543 0.8658 3.57%
1994-03-04 0 5.600 5.550 5.600 5.500 5.750 414,450 2,332,545 5.6280 0.832 0.824 0.832 0.817 0.854 2,791,099 0.8357 1.82%
1994-03-03 0 5.500 5.450 5.550 5.450 5.650 441,875 2,467,781 5.5848 0.817 0.809 0.824 0.809 0.839 2,975,792 0.8293 -2.65%
1994-03-02 0 5.650 5.650 5.750 5.550 5.850 416,000 2,387,400 5.7389 0.839 0.839 0.854 0.824 0.869 2,801,538 0.8522 -1.74%
1994-03-01 0 5.750 5.750 5.800 5.750 6.000 266,000 1,552,200 5.8353 0.854 0.854 0.861 0.854 0.891 1,791,368 0.8665 -2.54%
1994-02-28 0 5.900 5.900 5.950 5.800 5.950 418,000 2,464,550 5.8961 0.876 0.876 0.884 0.861 0.884 2,815,007 0.8755 3.51%
1994-02-25 0 5.700 5.700 5.750 5.350 5.750 523,000 2,902,400 5.5495 0.846 0.846 0.854 0.794 0.854 3,522,126 0.8240 -2.56%
1994-02-24 0 5.850 5.850 6.000 5.850 6.150 392,925 2,357,161 5.9990 0.869 0.869 0.891 0.869 0.913 2,646,140 0.8908 -4.10%
1994-02-23 0 6.100 6.050 6.150 6.000 6.100 165,000 1,005,300 6.0927 0.906 0.898 0.913 0.891 0.906 1,111,187 0.9047 0.83%
1994-02-22 0 6.050 6.050 6.200 5.900 6.200 633,975 3,781,759 5.9652 0.898 0.898 0.921 0.876 0.921 4,269,483 0.8858 2.54%
1994-02-21 0 5.900 5.850 5.900 5.800 6.100 639,500 3,795,400 5.9349 0.876 0.869 0.876 0.861 0.906 4,306,691 0.8813 -5.60%
1994-02-18 0 6.250 6.250 6.300 6.150 6.300 392,500 2,440,650 6.2182 0.928 0.928 0.935 0.913 0.935 2,643,278 0.9233 1.63%
1994-02-17 0 6.150 6.100 6.200 6.100 6.400 1,298,750 8,053,275 6.2008 0.913 0.906 0.921 0.906 0.950 8,746,388 0.9208 -3.15%
1994-02-16 0 6.350 6.350 6.400 6.350 6.600 649,000 4,207,400 6.4829 0.943 0.943 0.950 0.943 0.980 4,370,668 0.9626 -3.05%
1994-02-15 0 6.550 6.500 6.600 6.500 6.650 491,000 3,234,250 6.5871 0.973 0.965 0.980 0.965 0.987 3,306,623 0.9781 -1.50%
1994-02-14 0 6.650 6.600 6.650 6.600 6.900 505,000 3,393,350 6.7195 0.987 0.980 0.987 0.980 1.025 3,400,905 0.9978 -4.32%
1994-02-09 0 6.950 6.900 7.000 6.900 7.100 645,000 4,482,675 6.9499 1.032 1.025 1.039 1.025 1.054 4,343,731 1.0320 0.72%
1994-02-08 0 6.900 6.900 7.000 6.550 7.150 2,867,750 19,769,350 6.8937 1.025 1.025 1.039 0.973 1.062 19,312,765 1.0236 -0.72%
1994-02-07 0 6.950 6.950 7.100 6.600 7.200 8,175,832 57,096,474 6.9836 1.032 1.032 1.054 0.980 1.069 55,059,863 1.0370 5.30%
1994-02-04 0 6.600 6.500 6.800 6.150 6.800 2,714,185 17,451,018 6.4296 0.980 0.965 1.010 0.913 1.010 18,278,587 0.9547 8.20%
1994-02-03 0 6.100 6.050 6.100 6.050 6.250 853,250 5,246,675 6.1490 0.906 0.898 0.906 0.898 0.928 5,746,183 0.9131 0.00%
1994-02-02 0 6.100 6.100 6.150 6.100 6.400 1,741,875 10,712,919 6.1502 0.906 0.906 0.913 0.906 0.950 11,730,598 0.9132 0.00%
1994-02-01 0 6.100 6.050 6.100 5.900 6.100 942,750 5,656,754 6.0003 0.906 0.898 0.906 0.876 0.906 6,348,918 0.8910 4.27%
1994-01-31 0 5.850 5.850 5.900 5.850 6.050 327,287 1,952,813 5.9667 0.869 0.869 0.876 0.869 0.898 2,204,103 0.8860 -2.50%
1994-01-28 0 6.000 5.900 6.000 5.900 6.200 403,750 2,427,175 6.0116 0.891 0.876 0.891 0.876 0.921 2,719,041 0.8927 -3.23%
1994-01-27 0 6.200 6.100 6.200 5.900 6.200 540,390 3,269,711 6.0507 0.921 0.906 0.921 0.876 0.921 3,639,238 0.8985 5.08%
1994-01-26 0 5.900 5.850 5.950 5.700 6.050 542,758 3,220,056 5.9328 0.876 0.869 0.884 0.846 0.898 3,655,185 0.8810 -0.84%
1994-01-25 0 5.950 5.950 6.000 5.900 6.250 754,695 4,592,273 6.0849 0.884 0.884 0.891 0.876 0.928 5,082,468 0.9036 -3.25%
1994-01-24 0 6.150 6.100 6.200 5.800 6.350 1,854,875 11,162,025 6.0177 0.913 0.906 0.921 0.861 0.943 12,491,593 0.8936 6.96%
1994-01-21 0 5.750 5.700 5.800 5.550 5.800 433,050 2,471,970 5.7083 0.854 0.846 0.861 0.824 0.861 2,916,361 0.8476 0.00%
1994-01-20 0 5.750 5.750 5.800 5.650 6.000 660,050 3,847,640 5.8293 0.854 0.854 0.861 0.839 0.891 4,445,084 0.8656 -0.86%
1994-01-19 0 5.800 5.800 5.850 5.700 5.900 462,925 2,685,838 5.8019 0.861 0.861 0.869 0.846 0.876 3,117,553 0.8615 0.87%
1994-01-18 0 5.750 5.750 5.850 5.700 5.950 426,225 2,486,845 5.8346 0.854 0.854 0.869 0.846 0.884 2,870,398 0.8664 2.68%
1994-01-17 0 5.600 5.600 5.700 5.500 5.800 557,575 3,175,536 5.6953 0.832 0.832 0.846 0.817 0.861 3,754,970 0.8457 1.82%
1994-01-14 0 5.500 5.450 5.600 5.400 5.700 1,095,925 6,028,653 5.5010 0.817 0.809 0.832 0.802 0.846 7,380,470 0.8168 4.76%
1994-01-13 0 5.250 5.250 5.400 5.200 5.600 792,950 4,268,834 5.3835 0.780 0.780 0.802 0.772 0.832 5,340,095 0.7994 -7.89%
1994-01-12 0 5.700 5.650 5.700 5.650 5.850 605,000 3,468,700 5.7334 0.846 0.839 0.846 0.839 0.869 4,074,352 0.8514 -3.39%
1994-01-11 0 5.900 5.900 5.950 5.850 6.300 1,182,624 7,142,682 6.0397 0.876 0.876 0.884 0.869 0.935 7,964,341 0.8968 -4.84%
1994-01-10 0 6.200 6.150 6.200 5.950 6.300 2,273,760 13,848,272 6.0905 0.921 0.913 0.921 0.884 0.935 15,312,560 0.9044 7.83%
1994-01-07 0 5.750 5.750 5.800 5.400 6.050 2,183,830 12,375,215 5.6667 0.854 0.854 0.861 0.802 0.898 14,706,929 0.8415 -4.17%
1994-01-06 0 6.000 6.000 6.050 5.950 6.800 2,048,620 12,901,934 6.2979 0.891 0.891 0.898 0.884 1.010 13,796,362 0.9352 -13.04%
1994-01-05 0 6.900 6.800 6.900 6.600 7.400 2,755,574 19,198,433 6.9671 1.025 1.010 1.025 0.980 1.099 18,557,320 1.0345 -6.12%
1994-01-04 0 7.350 7.250 7.350 7.200 8.150 9,006,322 70,379,557 7.8145 1.091 1.077 1.091 1.069 1.210 60,652,770 1.1604 -2.00%
1994-01-03 0 7.500 7.450 7.550 6.250 7.550 15,066,186 106,104,501 7.0426 1.114 1.106 1.121 0.928 1.121 101,462,718 1.0457

Copyright & disclaimer, Privacy policy

Back to top