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
2026-06-10 0 2.120 2.000 2.210 - - 0 0 - 2.120 2.000 2.210 - - 0 - 0.00%
2026-06-09 0 2.120 2.100 2.120 - - 0 0 - 2.120 2.100 2.120 - - 0 - 0.00%
2026-06-08 0 2.120 2.000 2.180 - - 500 985 1.9700 2.120 2.000 2.180 - - 500 1.9700 0.00%
2026-06-05 0 2.120 2.100 2.120 - - 0 0 - 2.120 2.100 2.120 - - 0 - 0.00%
2026-06-04 0 2.120 2.100 2.210 - - 0 0 - 2.120 2.100 2.210 - - 0 - 0.00%
2026-06-03 0 2.120 2.100 2.230 - - 0 0 - 2.120 2.100 2.230 - - 0 - 0.00%
2026-06-02 0 2.120 2.100 2.200 - - 0 0 - 2.120 2.100 2.200 - - 0 - 0.00%
2026-06-01 0 2.120 2.100 2.230 - - 0 0 - 2.120 2.100 2.230 - - 0 - 0.00%
2026-05-29 0 2.120 2.110 2.230 - - 0 0 - 2.120 2.110 2.230 - - 0 - 0.00%
2026-05-28 0 2.120 2.120 2.200 2.100 2.160 4,000 8,520 2.1300 2.120 2.120 2.200 2.100 2.160 4,000 2.1300 -2.75%
2026-05-27 0 2.180 2.180 2.270 2.160 2.340 44,000 102,780 2.3359 2.180 2.180 2.270 2.160 2.340 44,000 2.3359 -5.63%
2026-05-26 0 2.360 2.210 2.360 - - 0 0 - 2.310 2.163 2.310 - - 0 - -0.84%
2026-05-22 0 2.380 2.210 2.380 - - 235 507 2.1574 2.330 2.163 2.330 - - 240 2.1117 -0.83%
2026-05-21 0 2.400 2.200 2.400 2.200 2.400 3,548 7,978 2.2486 2.349 2.153 2.349 2.153 2.349 3,625 2.2010 7.62%
2026-05-20 0 2.230 2.200 2.230 - - 0 0 - 2.183 2.153 2.183 - - 0 - 0.00%
2026-05-19 0 2.230 2.180 2.250 - - 0 0 - 2.183 2.134 2.202 - - 0 - 0.00%
2026-05-18 0 2.230 2.200 2.250 - - 0 0 - 2.183 2.153 2.202 - - 0 - 0.00%
2026-05-15 0 2.230 2.220 2.290 - - 0 0 - 2.183 2.173 2.241 - - 0 - 0.00%
2026-05-14 0 2.230 2.220 2.290 - - 0 0 - 2.183 2.173 2.241 - - 0 - 0.00%
2026-05-13 0 2.230 2.210 2.290 2.230 2.230 24,000 53,520 2.2300 2.183 2.163 2.241 2.183 2.183 24,519 2.1828 -0.45%
2026-05-12 0 2.240 2.220 2.250 2.240 2.240 17,000 38,080 2.2400 2.193 2.173 2.202 2.193 2.193 17,368 2.1925 0.00%
2026-05-11 0 2.240 2.230 2.290 - - 0 0 - 2.193 2.183 2.241 - - 0 - 0.00%
2026-05-08 0 2.240 2.220 2.350 - - 0 0 - 2.193 2.173 2.300 - - 0 - 0.00%
2026-05-07 0 2.240 2.200 2.290 - - 0 0 - 2.193 2.153 2.241 - - 0 - 0.00%
2026-05-06 0 2.240 2.230 2.290 2.230 2.240 10,000 22,350 2.2350 2.193 2.183 2.241 2.183 2.193 10,216 2.1876 0.00%
2026-05-05 0 2.240 2.260 2.310 2.200 2.310 4,000 9,010 2.2525 2.193 2.212 2.261 2.153 2.261 4,087 2.2048 -3.86%
2026-05-04 0 2.330 2.220 2.330 2.340 2.350 7,000 16,400 2.3429 2.281 2.173 2.281 2.290 2.300 7,152 2.2932 3.10%
2026-04-30 0 2.260 2.250 2.270 - - 0 0 - 2.212 2.202 2.222 - - 0 - 0.00%
2026-04-29 0 2.260 2.260 2.310 2.220 2.300 93,000 213,480 2.2955 2.212 2.212 2.261 2.173 2.251 95,013 2.2469 -0.44%
2026-04-28 0 2.270 2.200 2.270 - - 0 0 - 2.222 2.153 2.222 - - 0 - 0.00%
2026-04-27 0 2.270 2.270 2.280 2.210 2.300 2,000 4,510 2.2550 2.222 2.222 2.232 2.163 2.251 2,043 2.2072 -1.30%
2026-04-24 0 2.300 2.160 2.300 - - 0 0 - 2.251 2.114 2.251 - - 0 - 0.00%
2026-04-23 0 2.300 2.160 2.300 - - 0 0 - 2.251 2.114 2.251 - - 0 - -0.86%
2026-04-22 0 2.320 2.220 2.320 - - 0 0 - 2.271 2.173 2.271 - - 0 - -0.85%
2026-04-21 0 2.340 2.220 2.340 2.340 2.340 7,000 16,380 2.3400 2.290 2.173 2.290 2.290 2.290 7,152 2.2904 1.30%
2026-04-20 0 2.310 2.230 2.310 2.310 2.350 15,000 34,790 2.3193 2.261 2.183 2.261 2.261 2.300 15,325 2.2702 3.59%
2026-04-17 0 2.230 2.220 2.350 2.230 2.230 4,000 8,920 2.2300 2.183 2.173 2.300 2.183 2.183 4,087 2.1828 -3.04%
2026-04-16 0 2.300 2.230 2.300 2.270 2.320 70,000 159,950 2.2850 2.251 2.183 2.251 2.222 2.271 71,515 2.2366 4.07%
2026-04-15 0 2.210 2.160 2.240 2.210 2.250 54,000 120,730 2.2357 2.163 2.114 2.193 2.163 2.202 55,169 2.1884 -2.21%
2026-04-14 0 2.260 2.250 2.350 - - 0 0 - 2.212 2.202 2.300 - - 0 - 0.00%
2026-04-13 0 2.260 2.220 2.350 2.260 2.260 2,302 5,178 2.2493 2.212 2.173 2.300 2.212 2.212 2,352 2.2017 -4.64%
2026-04-10 0 2.370 2.250 2.370 2.320 2.400 35,000 82,000 2.3429 2.320 2.202 2.320 2.271 2.349 35,758 2.2932 3.95%
2026-04-09 0 2.280 2.200 2.280 2.280 2.280 18,000 41,040 2.2800 2.232 2.153 2.232 2.232 2.232 18,390 2.2317 2.24%
2026-04-08 0 2.230 2.160 2.280 2.170 2.230 28,000 61,190 2.1854 2.183 2.114 2.232 2.124 2.183 28,606 2.1391 1.36%
2026-04-02 0 2.200 2.200 2.210 2.150 2.180 34,000 73,190 2.1526 2.153 2.153 2.163 2.104 2.134 34,736 2.1070 -1.35%
2026-04-01 0 2.230 2.180 2.230 2.220 2.270 10,000 22,370 2.2370 2.183 2.134 2.183 2.173 2.222 10,216 2.1896 2.29%
2026-03-31 0 2.180 2.100 2.230 - - 0 0 - 2.134 2.056 2.183 - - 0 - 0.00%
2026-03-30 0 2.180 2.180 2.250 2.180 2.260 39,302 87,150 2.2174 2.134 2.134 2.202 2.134 2.212 40,153 2.1705 -3.96%
2026-03-27 0 2.270 2.180 2.270 2.200 2.270 24,000 53,120 2.2133 2.222 2.134 2.222 2.153 2.222 24,519 2.1664 1.79%
2026-03-26 0 2.230 2.190 2.230 - - 0 0 - 2.183 2.144 2.183 - - 0 - 0.00%
2026-03-25 0 2.230 2.180 2.290 - - 0 0 - 2.183 2.134 2.241 - - 0 - 0.00%
2026-03-24 0 2.230 2.190 2.290 2.190 2.230 29,000 63,890 2.2031 2.183 2.144 2.241 2.144 2.183 29,628 2.1564 0.00%
2026-03-23 0 2.230 2.210 2.250 2.230 2.230 27,000 60,210 2.2300 2.183 2.163 2.202 2.183 2.183 27,584 2.1828 0.00%
2026-03-20 0 2.230 2.230 2.290 2.210 2.220 19,663 43,592 2.2170 2.183 2.183 2.241 2.163 2.173 20,089 2.1700 0.45%
2026-03-19 0 2.220 2.210 2.270 - - 0 0 - 2.173 2.163 2.222 - - 0 - 0.00%
2026-03-18 0 2.220 2.220 2.340 2.210 2.280 21,000 47,110 2.2433 2.173 2.173 2.290 2.163 2.232 21,455 2.1958 -2.63%
2026-03-17 0 2.280 2.280 2.340 - - 0 0 - 2.232 2.232 2.290 - - 0 - 0.00%
2026-03-16 0 2.280 2.250 2.340 2.250 2.290 46,000 104,940 2.2813 2.232 2.202 2.290 2.202 2.241 46,996 2.2330 -0.44%
2026-03-13 0 2.290 2.290 2.600 2.290 2.290 1,000 2,290 2.2900 2.241 2.241 2.545 2.241 2.241 1,022 2.2415 -0.43%
2026-03-12 0 2.300 2.290 2.400 2.300 2.300 1,000 2,300 2.3000 2.251 2.241 2.349 2.251 2.251 1,022 2.2513 -2.13%
2026-03-11 0 2.350 2.320 2.350 2.260 2.350 4,210 9,632 2.2879 2.300 2.271 2.300 2.212 2.300 4,301 2.2394 2.17%
2026-03-10 0 2.300 2.300 2.370 2.300 2.310 8,000 18,440 2.3050 2.251 2.251 2.320 2.251 2.261 8,173 2.2562 -2.13%
2026-03-09 0 2.350 2.300 2.450 - - 0 0 - 2.300 2.251 2.398 - - 0 - 0.00%
2026-03-06 0 2.350 2.320 2.370 2.350 2.360 25,000 58,940 2.3576 2.300 2.271 2.320 2.300 2.310 25,541 2.3077 0.00%
2026-03-05 0 2.350 2.350 2.400 2.350 2.350 2,000 4,700 2.3500 2.300 2.300 2.349 2.300 2.300 2,043 2.3002 1.73%
2026-03-04 0 2.310 2.310 2.450 2.290 2.350 35,000 80,800 2.3086 2.261 2.261 2.398 2.241 2.300 35,758 2.2597 -4.15%
2026-03-03 0 2.410 2.360 2.450 - - 0 0 - 2.359 2.310 2.398 - - 0 - 0.00%
2026-03-02 0 2.410 2.360 2.420 2.360 2.410 25,000 59,410 2.3764 2.359 2.310 2.369 2.310 2.359 25,541 2.3261 -1.63%
2026-02-27 0 2.450 2.410 2.470 2.440 2.450 46,000 112,640 2.4487 2.398 2.359 2.418 2.388 2.398 46,996 2.3968 0.41%
2026-02-26 0 2.440 2.370 2.440 2.350 2.450 31,000 73,910 2.3842 2.388 2.320 2.388 2.300 2.398 31,671 2.3337 0.83%
2026-02-25 0 2.420 2.350 2.420 2.350 2.440 43,000 102,370 2.3807 2.369 2.300 2.369 2.300 2.388 43,931 2.3303 4.31%
2026-02-24 0 2.320 2.320 2.360 2.320 2.320 63,800 147,968 2.3192 2.271 2.271 2.310 2.271 2.271 65,181 2.2701 -2.11%
2026-02-23 0 2.370 2.360 2.370 2.310 2.500 43,000 102,260 2.3781 2.320 2.310 2.320 2.261 2.447 43,931 2.3278 2.16%
2026-02-20 0 2.320 2.320 2.400 2.320 2.330 15,000 34,930 2.3287 2.271 2.271 2.349 2.271 2.281 15,325 2.2793 -0.43%
2026-02-16 0 2.330 2.320 2.400 - - 0 0 - 2.281 2.271 2.349 - - 0 - 0.00%
2026-02-13 0 2.330 2.310 2.400 - - 0 0 - 2.281 2.261 2.349 - - 0 - 0.00%
2026-02-12 0 2.330 2.330 2.350 2.330 2.370 147,515 346,503 2.3489 2.281 2.281 2.300 2.281 2.320 150,708 2.2992 -1.69%
2026-02-11 0 2.370 2.370 2.400 2.310 2.340 29,542 69,015 2.3362 2.320 2.320 2.349 2.261 2.290 30,181 2.2867 -0.42%
2026-02-10 0 2.380 2.300 2.380 2.350 2.380 26,200 61,624 2.3521 2.330 2.251 2.330 2.300 2.330 26,767 2.3022 0.00%
2026-02-09 0 2.380 2.300 2.380 - - 0 0 - 2.330 2.251 2.330 - - 0 - 0.00%
2026-02-06 0 2.380 2.270 2.380 - - 0 0 - 2.330 2.222 2.330 - - 0 - -0.42%
2026-02-05 0 2.390 2.260 2.390 - - 0 0 - 2.339 2.212 2.339 - - 0 - 0.00%
2026-02-04 0 2.390 2.250 2.390 2.390 2.390 10,000 23,900 2.3900 2.339 2.202 2.339 2.339 2.339 10,216 2.3394 3.91%
2026-02-03 0 2.300 2.300 2.400 2.300 2.300 5,000 11,500 2.3000 2.251 2.251 2.349 2.251 2.251 5,108 2.2513 0.00%
2026-02-02 0 2.300 2.280 2.350 2.300 2.360 52,000 121,000 2.3269 2.251 2.232 2.300 2.251 2.310 53,126 2.2776 -5.74%
2026-01-30 0 2.440 2.360 2.440 2.300 2.450 29,000 69,300 2.3897 2.388 2.310 2.388 2.251 2.398 29,628 2.3390 1.67%
2026-01-29 0 2.400 2.380 2.450 2.400 2.480 43,000 104,560 2.4316 2.349 2.330 2.398 2.349 2.427 43,931 2.3801 0.00%
2026-01-28 0 2.400 2.400 2.460 2.400 2.460 22,000 53,220 2.4191 2.349 2.349 2.408 2.349 2.408 22,476 2.3678 -2.83%
2026-01-27 0 2.470 2.380 2.470 2.480 2.480 2,000 4,870 2.4350 2.418 2.330 2.418 2.427 2.427 2,043 2.3834 -0.40%
2026-01-26 0 2.480 2.350 2.480 2.500 2.550 21,000 52,550 2.5024 2.427 2.300 2.427 2.447 2.496 21,455 2.4494 1.64%
2026-01-23 0 2.440 2.350 2.450 - - 0 0 - 2.388 2.300 2.398 - - 0 - 0.00%
2026-01-22 0 2.440 2.340 2.450 2.210 2.450 31,000 74,360 2.3987 2.388 2.290 2.398 2.163 2.398 31,671 2.3479 0.00%
2026-01-21 0 2.440 2.370 2.450 2.350 2.440 2,000 4,790 2.3950 2.388 2.320 2.398 2.300 2.388 2,043 2.3443 3.39%
2026-01-20 0 2.360 2.360 2.400 2.360 2.500 7,000 16,660 2.3800 2.310 2.310 2.349 2.310 2.447 7,152 2.3296 -1.67%
2026-01-19 0 2.400 2.370 2.400 2.400 2.580 32,000 78,130 2.4416 2.349 2.320 2.349 2.349 2.525 32,693 2.3898 -3.23%
2026-01-16 0 2.480 2.350 2.480 2.310 2.500 52,512 125,692 2.3936 2.427 2.300 2.427 2.261 2.447 53,649 2.3429 3.77%
2026-01-15 0 2.390 2.310 2.390 2.320 2.400 66,000 153,990 2.3332 2.339 2.261 2.339 2.271 2.349 67,429 2.2838 3.02%
2026-01-14 0 2.320 2.300 2.350 2.240 2.520 44,000 102,800 2.3364 2.271 2.251 2.300 2.193 2.467 44,952 2.2869 0.00%
2026-01-13 0 2.320 2.300 2.320 2.300 2.350 41,000 95,070 2.3188 2.271 2.251 2.271 2.251 2.300 41,887 2.2697 0.00%
2026-01-12 0 2.320 2.240 2.320 - - 0 0 - 2.271 2.193 2.271 - - 0 - 0.00%
2026-01-09 0 2.320 2.210 2.320 2.200 2.350 32,000 73,550 2.2984 2.271 2.163 2.271 2.153 2.300 32,693 2.2497 -1.28%
2026-01-08 0 2.350 2.200 2.350 - - 0 0 - 2.300 2.153 2.300 - - 0 - 0.00%
2026-01-07 0 2.350 2.230 2.350 2.280 2.350 10,000 22,920 2.2920 2.300 2.183 2.300 2.232 2.300 10,216 2.2434 3.07%
2026-01-06 0 2.280 2.200 2.300 2.200 2.280 14,000 31,560 2.2543 2.232 2.153 2.251 2.153 2.232 14,303 2.2065 3.64%
2026-01-05 0 2.200 2.150 2.300 - - 0 0 - 2.153 2.104 2.251 - - 0 - 0.00%
2026-01-02 0 2.200 2.190 2.220 - - 0 0 - 2.153 2.144 2.173 - - 0 - 0.00%
2025-12-31 0 2.200 2.190 2.210 - - 0 0 - 2.153 2.144 2.163 - - 0 - 0.00%
2025-12-30 0 2.200 2.200 2.210 - - 0 0 - 2.153 2.153 2.163 - - 0 - 0.00%
2025-12-29 0 2.200 2.200 2.250 2.200 2.200 57,500 126,480 2.1997 2.153 2.153 2.202 2.153 2.153 58,745 2.1530 0.00%
2025-12-24 0 2.200 2.180 2.200 2.200 2.200 46,000 101,200 2.2000 2.153 2.134 2.153 2.153 2.153 46,996 2.1534 -0.90%
2025-12-23 0 2.220 2.220 2.350 2.210 2.210 3,025 6,683 2.2093 2.173 2.173 2.300 2.163 2.163 3,090 2.1624 -3.48%
2025-12-22 0 2.300 2.160 - - - 0 0 - 2.251 2.114 - - - 0 - 0.00%
2025-12-19 0 2.300 2.200 2.340 2.200 2.300 13,155 29,721 2.2593 2.251 2.153 2.290 2.153 2.251 13,440 2.2114 5.02%
2025-12-18 0 2.190 2.150 2.300 2.180 2.190 6,000 13,090 2.1817 2.144 2.104 2.251 2.134 2.144 6,130 2.1354 0.46%
2025-12-17 0 2.180 2.180 2.290 2.150 2.200 9,319 20,259 2.1739 2.134 2.134 2.241 2.104 2.153 9,521 2.1279 -4.39%
2025-12-16 0 2.280 2.210 2.300 2.280 2.280 20,000 45,600 2.2800 2.232 2.163 2.251 2.232 2.232 20,433 2.2317 -2.15%
2025-12-15 0 2.330 2.250 2.400 - - 0 0 - 2.281 2.202 2.349 - - 0 - 0.00%
2025-12-12 0 2.330 2.310 2.380 - - 0 0 - 2.281 2.261 2.330 - - 0 - 0.00%
2025-12-11 0 2.330 2.300 2.350 2.330 2.330 10,000 23,300 2.3300 2.281 2.251 2.300 2.281 2.281 10,216 2.2806 2.19%
2025-12-10 0 2.280 2.250 - 2.280 2.280 12,000 27,360 2.2800 2.232 2.202 - 2.232 2.232 12,260 2.2317 0.00%
2025-12-09 0 2.280 2.250 - - - 0 0 - 2.232 2.202 - - - 0 - 0.00%
2025-12-08 0 2.280 2.280 2.390 2.280 2.280 6,000 13,680 2.2800 2.232 2.232 2.339 2.232 2.232 6,130 2.2317 -0.87%
2025-12-05 0 2.300 2.280 2.450 - - 0 0 - 2.251 2.232 2.398 - - 0 - 0.00%
2025-12-04 0 2.300 2.280 2.380 - - 0 0 - 2.251 2.232 2.330 - - 0 - 0.00%
2025-12-03 0 2.300 2.250 2.300 2.300 2.310 22,000 50,710 2.3050 2.251 2.202 2.251 2.251 2.261 22,476 2.2562 0.00%
2025-12-02 0 2.300 2.300 2.400 - - 0 0 - 2.251 2.251 2.349 - - 0 - 0.00%
2025-12-01 0 2.300 2.300 2.400 - - 0 0 - 2.251 2.251 2.349 - - 0 - 0.00%
2025-11-28 0 2.300 2.300 2.400 2.300 2.300 6,050 13,913 2.2997 2.251 2.251 2.349 2.251 2.251 6,181 2.2509 -4.17%
2025-11-27 0 2.400 2.300 2.450 - - 0 0 - 2.349 2.251 2.398 - - 0 - 0.00%
2025-11-26 0 2.400 2.300 2.400 - - 0 0 - 2.349 2.251 2.349 - - 0 - 0.00%
2025-11-25 0 2.400 2.300 2.400 2.450 2.450 1,000 2,450 2.4500 2.349 2.251 2.349 2.398 2.398 1,022 2.3981 0.00%
2025-11-24 0 2.400 2.280 2.400 2.240 2.420 145,000 343,650 2.3700 2.349 2.232 2.349 2.193 2.369 148,139 2.3198 7.14%
2025-11-21 0 2.240 2.170 2.240 - - 0 0 - 2.193 2.124 2.193 - - 0 - 0.00%
2025-11-20 0 2.240 2.180 2.240 2.240 2.240 8,000 17,920 2.2400 2.193 2.134 2.193 2.193 2.193 8,173 2.1925 1.82%
2025-11-19 0 2.200 2.150 2.240 2.200 2.200 14,000 30,800 2.2000 2.153 2.104 2.193 2.153 2.153 14,303 2.1534 0.92%
2025-11-18 0 2.180 2.180 2.240 2.180 2.190 5,000 10,910 2.1820 2.134 2.134 2.193 2.134 2.144 5,108 2.1358 0.00%
2025-11-17 0 2.180 2.180 2.200 2.180 2.220 51,300 113,234 2.2073 2.134 2.134 2.153 2.134 2.173 52,410 2.1605 -2.68%
2025-11-14 0 2.240 2.210 2.240 - - 0 0 - 2.193 2.163 2.193 - - 0 - 0.00%
2025-11-13 0 2.240 2.240 2.250 2.240 2.240 5,000 11,200 2.2400 2.193 2.193 2.202 2.193 2.193 5,108 2.1925 1.82%
2025-11-12 0 2.200 2.190 2.290 2.180 2.280 50,000 110,050 2.2010 2.153 2.144 2.241 2.134 2.232 51,082 2.1544 -4.35%
2025-11-11 0 2.300 2.230 2.300 2.300 2.300 10,000 23,000 2.3000 2.251 2.183 2.251 2.251 2.251 10,216 2.2513 4.07%
2025-11-10 0 2.210 2.200 2.300 2.170 2.210 9,000 19,570 2.1744 2.163 2.153 2.251 2.124 2.163 9,195 2.1284 0.00%
2025-11-07 0 2.210 2.180 2.350 2.200 2.210 46,000 101,650 2.2098 2.163 2.134 2.300 2.153 2.163 46,996 2.1630 0.00%
2025-11-06 0 2.210 2.190 2.280 2.200 2.210 60,000 132,400 2.2067 2.163 2.144 2.232 2.153 2.163 61,299 2.1599 0.00%
2025-11-05 0 2.210 2.200 2.370 2.210 2.250 40,000 89,200 2.2300 2.163 2.153 2.320 2.163 2.202 40,866 2.1828 -3.91%
2025-11-04 0 2.300 2.260 2.310 - - 0 0 - 2.251 2.212 2.261 - - 0 - 0.00%
2025-11-03 0 2.300 2.280 2.340 - - 0 0 - 2.251 2.232 2.290 - - 0 - 0.00%
2025-10-31 0 2.300 2.250 2.310 - - 0 0 - 2.251 2.202 2.261 - - 0 - 0.00%
2025-10-30 0 2.300 2.290 2.320 2.300 2.350 67,000 154,850 2.3112 2.251 2.241 2.271 2.251 2.300 68,450 2.2622 -1.29%
2025-10-28 0 2.330 2.330 2.400 2.330 2.330 20,117 46,865 2.3296 2.281 2.281 2.349 2.281 2.281 20,552 2.2803 -1.27%
2025-10-27 0 2.360 2.350 2.430 2.360 2.360 23,041 54,375 2.3599 2.310 2.300 2.379 2.310 2.310 23,540 2.3099 -4.07%
2025-10-24 0 2.460 2.400 2.460 - - 0 0 - 2.408 2.349 2.408 - - 0 - -0.40%
2025-10-23 0 2.470 2.380 2.470 2.370 2.480 68,000 167,740 2.4668 2.418 2.330 2.418 2.320 2.427 69,472 2.4145 2.92%
2025-10-22 0 2.400 2.370 2.400 2.400 2.500 51,000 123,680 2.4251 2.349 2.320 2.349 2.349 2.447 52,104 2.3737 -2.04%
2025-10-21 0 2.450 2.380 2.450 2.460 2.460 20,000 49,200 2.4600 2.398 2.330 2.398 2.408 2.408 20,433 2.4079 -0.41%
2025-10-20 0 2.460 2.360 2.460 2.380 2.480 63,000 154,400 2.4508 2.408 2.310 2.408 2.330 2.427 64,364 2.3989 2.93%
2025-10-17 0 2.390 2.320 2.390 2.360 2.430 23,620 56,552 2.3942 2.339 2.271 2.339 2.310 2.379 24,131 2.3435 -1.65%
2025-10-16 0 2.430 2.360 2.430 2.420 2.490 49,000 119,890 2.4467 2.379 2.310 2.379 2.369 2.437 50,061 2.3949 2.10%
2025-10-15 0 2.380 2.270 2.380 2.280 2.390 181,620 418,918 2.3066 2.330 2.222 2.330 2.232 2.339 185,551 2.2577 1.71%
2025-10-14 0 2.340 2.250 2.340 2.250 2.350 35,000 80,900 2.3114 2.290 2.202 2.290 2.202 2.300 35,758 2.2625 3.08%
2025-10-13 0 2.270 2.270 2.340 2.250 2.270 30,000 68,000 2.2667 2.222 2.222 2.290 2.202 2.222 30,649 2.2186 -3.81%
2025-10-10 0 2.360 2.230 2.360 2.160 2.360 178,000 414,620 2.3293 2.310 2.183 2.310 2.114 2.310 181,853 2.2800 6.79%
2025-10-09 0 2.210 2.160 2.220 2.100 2.210 60,000 129,960 2.1660 2.163 2.114 2.173 2.056 2.163 61,299 2.1201 1.38%
2025-10-08 0 2.180 2.140 2.180 2.120 2.190 114,600 249,236 2.1748 2.134 2.095 2.134 2.075 2.144 117,081 2.1288 1.87%
2025-10-06 0 2.140 2.120 2.160 - - 0 0 - 2.095 2.075 2.114 - - 0 - 0.00%
2025-10-03 0 2.140 2.050 2.140 2.140 2.150 11,000 23,620 2.1473 2.095 2.007 2.095 2.095 2.104 11,238 2.1018 -0.47%
2025-10-02 0 2.150 2.020 2.150 2.180 2.180 8,000 17,440 2.1800 2.104 1.977 2.104 2.134 2.134 8,173 2.1338 6.44%
2025-09-30 0 2.020 1.960 2.090 - - 0 0 - 1.977 1.918 2.046 - - 0 - 0.00%
2025-09-29 0 2.020 2.000 2.090 - - 0 0 - 1.977 1.958 2.046 - - 0 - 0.00%
2025-09-26 0 2.020 2.000 2.090 - - 0 0 - 1.977 1.958 2.046 - - 0 - 0.00%
2025-09-25 0 2.020 2.000 2.090 - - 264 520 1.9697 1.977 1.958 2.046 - - 270 1.9280 0.00%
2025-09-24 0 2.020 2.000 2.090 2.020 2.020 5,000 10,100 2.0200 1.977 1.958 2.046 1.977 1.977 5,108 1.9772 0.00%
2025-09-23 0 2.020 2.020 2.090 2.020 2.030 21,000 42,450 2.0214 1.977 1.977 2.046 1.977 1.987 21,455 1.9786 0.50%
2025-09-22 0 2.010 2.000 2.090 2.010 2.010 2,815 5,625 1.9982 1.967 1.958 2.046 1.967 1.967 2,876 1.9559 -3.83%
2025-09-19 0 2.090 2.030 2.100 2.090 2.090 9,000 18,810 2.0900 2.046 1.987 2.056 2.046 2.046 9,195 2.0457 3.47%
2025-09-18 0 2.020 2.020 2.090 2.000 2.100 64,000 132,140 2.0647 1.977 1.977 2.046 1.958 2.056 65,385 2.0209 -3.81%
2025-09-17 0 2.100 2.060 2.150 2.100 2.100 21,000 44,060 2.0981 2.056 2.016 2.104 2.056 2.056 21,455 2.0536 0.00%
2025-09-16 0 2.100 2.010 2.100 - - 0 0 - 2.056 1.967 2.056 - - 0 - -0.47%
2025-09-15 0 2.110 2.000 2.110 - - 0 0 - 2.065 1.958 2.065 - - 0 - 0.00%
2025-09-12 0 2.110 2.030 2.110 2.110 2.110 21,000 44,310 2.1100 2.065 1.987 2.065 2.065 2.065 21,455 2.0653 0.48%
2025-09-11 0 2.100 2.040 2.100 1.980 2.100 18,000 37,380 2.0767 2.056 1.997 2.056 1.938 2.056 18,390 2.0327 1.45%
2025-09-10 0 2.100 2.050 2.100 2.050 2.100 28,000 57,900 2.0679 2.026 1.978 2.026 1.978 2.026 29,021 1.9951 5.00%
2025-09-09 0 2.000 2.000 2.060 - - 0 0 - 1.930 1.930 1.988 - - 0 - 1.52%
2025-09-08 0 1.970 1.970 - 1.950 1.960 18,300 35,760 1.9541 1.901 1.901 - 1.881 1.891 18,967 1.8854 0.00%
2025-09-05 0 1.970 1.970 2.100 1.950 1.950 2,000 3,900 1.9500 1.901 1.901 2.026 1.881 1.881 2,073 1.8814 1.03%
2025-09-04 0 1.950 1.950 2.070 1.950 1.980 80,000 156,360 1.9545 1.881 1.881 1.997 1.881 1.910 82,916 1.8858 -2.50%
2025-09-03 0 2.000 1.990 2.060 2.000 2.000 20,000 40,000 2.0000 1.930 1.920 1.988 1.930 1.930 20,729 1.9297 0.00%
2025-09-02 0 2.000 1.990 2.120 2.000 2.030 32,318 65,523 2.0274 1.930 1.920 2.045 1.930 1.959 33,496 1.9561 0.00%
2025-09-01 0 2.000 1.990 2.030 2.000 2.000 20,000 40,000 2.0000 1.930 1.920 1.959 1.930 1.930 20,729 1.9297 -1.48%
2025-08-29 0 2.030 2.020 2.030 2.030 2.050 20,000 40,620 2.0310 1.959 1.949 1.959 1.959 1.978 20,729 1.9596 -0.98%
2025-08-28 0 2.050 2.050 2.100 2.000 2.060 137,000 280,020 2.0439 1.978 1.978 2.026 1.930 1.988 141,994 1.9721 -0.49%
2025-08-27 0 2.060 2.040 2.100 2.060 2.090 29,000 59,900 2.0655 1.988 1.968 2.026 1.988 2.016 30,057 1.9929 -1.44%
2025-08-26 0 2.090 2.060 2.100 2.050 2.100 40,000 82,490 2.0623 2.016 1.988 2.026 1.978 2.026 41,458 1.9897 0.00%
2025-08-25 0 2.090 2.070 2.150 - - 0 0 - 2.016 1.997 2.074 - - 0 - 0.00%
2025-08-22 0 2.090 2.040 2.100 - - 20,000 41,800 2.0900 2.016 1.968 2.026 - - 20,729 2.0165 0.00%
2025-08-21 0 2.090 2.040 2.100 - - 0 0 - 2.016 1.968 2.026 - - 0 - 0.00%
2025-08-20 0 2.090 2.030 2.100 - - 0 0 - 2.016 1.959 2.026 - - 0 - 0.00%
2025-08-19 0 2.090 2.040 2.100 2.090 2.090 2,000 4,180 2.0900 2.016 1.968 2.026 2.016 2.016 2,073 2.0165 2.45%
2025-08-18 0 2.040 2.040 2.100 - - 0 0 - 1.968 1.968 2.026 - - 0 - 0.49%
2025-08-15 0 2.030 2.030 2.100 - - 0 0 - 1.959 1.959 2.026 - - 0 - 0.00%
2025-08-14 0 2.030 2.030 2.160 2.000 2.100 76,625 157,311 2.0530 1.959 1.959 2.084 1.930 2.026 79,418 1.9808 -5.14%
2025-08-13 0 2.140 2.100 2.140 2.140 2.140 32,000 68,480 2.1400 2.065 2.026 2.065 2.065 2.065 33,166 2.0647 3.88%
2025-08-12 0 2.060 2.060 2.150 - - 0 0 - 1.988 1.988 2.074 - - 0 - 0.00%
2025-08-11 0 2.060 2.060 2.100 - - 0 0 - 1.988 1.988 2.026 - - 0 - 1.48%
2025-08-08 0 2.030 2.030 2.140 - - 0 0 - 1.959 1.959 2.065 - - 0 - 0.00%
2025-08-07 0 2.030 2.020 2.140 2.030 2.030 10,000 20,300 2.0300 1.959 1.949 2.065 1.959 1.959 10,365 1.9586 -1.46%
2025-08-06 0 2.060 2.060 2.150 2.010 2.060 10,815 22,048 2.0387 1.988 1.988 2.074 1.939 1.988 11,209 1.9670 -5.94%
2025-08-05 0 2.190 2.060 2.190 - - 0 0 - 2.113 1.988 2.113 - - 0 - 0.00%
2025-08-04 0 2.190 2.000 2.190 2.000 2.200 21,000 45,740 2.1781 2.113 1.930 2.113 1.930 2.123 21,765 2.1015 9.50%
2025-08-01 0 2.000 1.980 2.000 2.010 2.010 10,000 20,090 2.0090 1.930 1.910 1.930 1.939 1.939 10,365 1.9383 -1.96%
2025-07-31 0 2.040 2.030 2.150 2.040 2.040 15,000 30,600 2.0400 1.968 1.959 2.074 1.968 1.968 15,547 1.9683 -2.86%
2025-07-30 0 2.100 2.100 2.150 2.100 2.120 11,000 23,300 2.1182 2.026 2.026 2.074 2.026 2.045 11,401 2.0437 -0.94%
2025-07-29 0 2.120 2.080 2.150 - - 0 0 - 2.045 2.007 2.074 - - 0 - 0.00%
2025-07-28 0 2.120 2.100 2.130 2.100 2.120 42,000 88,840 2.1152 2.045 2.026 2.055 2.026 2.045 43,531 2.0408 1.44%
2025-07-25 0 2.090 2.050 2.090 2.050 2.090 84,000 174,180 2.0736 2.016 1.978 2.016 1.978 2.016 87,062 2.0006 1.95%
2025-07-24 0 2.050 2.040 2.070 2.040 2.050 47,000 96,190 2.0466 1.978 1.968 1.997 1.968 1.978 48,713 1.9746 2.50%
2025-07-23 0 2.000 1.980 2.000 1.930 2.010 141,400 281,252 1.9891 1.930 1.910 1.930 1.862 1.939 146,554 1.9191 7.53%
2025-07-22 0 1.860 1.860 1.920 1.830 1.840 11,000 20,230 1.8391 1.795 1.795 1.852 1.766 1.775 11,401 1.7744 -0.53%
2025-07-21 0 1.870 1.870 1.920 1.850 1.870 53,000 98,690 1.8621 1.804 1.804 1.852 1.785 1.804 54,932 1.7966 -2.60%
2025-07-18 0 1.920 1.920 1.930 1.910 1.920 26,000 49,810 1.9158 1.852 1.852 1.862 1.843 1.852 26,948 1.8484 1.59%
2025-07-17 0 1.890 1.870 1.930 1.890 1.960 20,000 38,080 1.9040 1.824 1.804 1.862 1.824 1.891 20,729 1.8370 -2.07%
2025-07-16 0 1.930 1.850 1.980 - - 0 0 - 1.862 1.785 1.910 - - 0 - 0.00%
2025-07-15 0 1.930 1.830 1.950 - - 0 0 - 1.862 1.766 1.881 - - 0 - 0.00%
2025-07-14 0 1.930 1.800 1.940 1.930 1.930 75,000 144,750 1.9300 1.862 1.737 1.872 1.862 1.862 77,734 1.8621 1.58%
2025-07-11 0 1.900 1.890 1.980 1.890 1.900 40,000 75,800 1.8950 1.833 1.824 1.910 1.824 1.833 41,458 1.8284 0.53%
2025-07-10 0 1.890 1.890 1.930 1.840 1.850 14,658 26,977 1.8404 1.824 1.824 1.862 1.775 1.785 15,192 1.7757 0.53%
2025-07-09 0 1.880 1.880 1.980 1.880 1.990 120,000 226,610 1.8884 1.814 1.814 1.910 1.814 1.920 124,374 1.8220 -0.53%
2025-07-08 0 1.890 1.880 1.940 - - 0 0 - 1.824 1.814 1.872 - - 0 - 0.00%
2025-07-07 0 1.890 1.860 1.950 - - 0 0 - 1.824 1.795 1.881 - - 0 - 0.00%
2025-07-04 0 1.890 1.820 1.950 - - 0 0 - 1.824 1.756 1.881 - - 0 - 0.00%
2025-07-03 0 1.890 1.890 1.930 1.890 1.890 2,000 3,780 1.8900 1.824 1.824 1.862 1.824 1.824 2,073 1.8235 0.00%
2025-07-02 0 1.890 1.890 1.920 1.880 1.890 14,000 26,420 1.8871 1.824 1.824 1.852 1.814 1.824 14,510 1.8208 2.16%
2025-06-30 0 1.850 1.850 1.870 1.830 1.850 20,300 37,353 1.8400 1.785 1.785 1.804 1.766 1.785 21,040 1.7753 2.78%
2025-06-27 0 1.800 1.800 1.840 1.800 1.800 6,000 10,800 1.8000 1.737 1.737 1.775 1.737 1.737 6,219 1.7367 -1.64%
2025-06-26 0 1.830 1.820 1.890 - - 0 0 - 1.766 1.756 1.824 - - 0 - 0.00%
2025-06-25 0 1.830 1.820 1.890 1.820 1.830 22,000 40,150 1.8250 1.766 1.756 1.824 1.756 1.766 22,802 1.7608 1.67%
2025-06-24 0 1.800 1.770 1.890 1.800 1.800 16,000 28,800 1.8000 1.737 1.708 1.824 1.737 1.737 16,583 1.7367 0.00%
2025-06-23 0 1.800 1.730 1.830 1.800 1.800 20,000 36,000 1.8000 1.737 1.669 1.766 1.737 1.737 20,729 1.7367 4.05%
2025-06-20 0 1.730 1.730 1.860 1.720 1.720 31,000 53,320 1.7200 1.669 1.669 1.795 1.660 1.660 32,130 1.6595 0.00%
2025-06-19 0 1.730 1.730 1.800 1.730 1.740 8,000 13,910 1.7388 1.669 1.669 1.737 1.669 1.679 8,292 1.6776 -1.70%
2025-06-18 0 1.760 1.730 1.850 - - 0 0 - 1.698 1.669 1.785 - - 0 - 0.00%
2025-06-17 0 1.760 1.760 1.840 1.760 1.760 14,000 24,640 1.7600 1.698 1.698 1.775 1.698 1.698 14,510 1.6981 -3.83%
2025-06-16 0 1.830 1.750 1.840 1.800 1.830 14,000 25,260 1.8043 1.766 1.688 1.775 1.737 1.766 14,510 1.7408 3.39%
2025-06-13 0 1.770 1.770 1.860 - - 0 0 - 1.708 1.708 1.795 - - 0 - 0.57%
2025-06-12 0 1.760 1.760 1.880 1.760 1.880 2,000 3,640 1.8200 1.698 1.698 1.814 1.698 1.814 2,073 1.7560 -1.68%
2025-06-11 0 1.790 1.750 1.850 - - 0 0 - 1.727 1.688 1.785 - - 0 - 0.00%
2025-06-10 0 1.790 1.760 1.890 - - 0 0 - 1.727 1.698 1.824 - - 0 - 0.00%
2025-06-09 0 1.790 1.770 1.890 - - 0 0 - 1.727 1.708 1.824 - - 0 - 0.00%
2025-06-06 0 1.790 1.790 1.870 1.790 1.790 18,840 33,648 1.7860 1.727 1.727 1.804 1.727 1.727 19,527 1.7232 -0.56%
2025-06-05 0 1.800 1.800 1.830 - - 0 0 - 1.737 1.737 1.766 - - 0 - 0.56%
2025-06-04 0 1.790 1.780 1.880 1.790 1.790 1,000 1,790 1.7900 1.727 1.717 1.814 1.727 1.727 1,036 1.7270 0.56%
2025-06-03 0 1.780 1.730 1.790 1.780 1.780 25,000 44,500 1.7800 1.717 1.669 1.727 1.717 1.717 25,911 1.7174 2.89%
2025-06-02 0 1.730 1.730 1.780 - - 0 0 - 1.669 1.669 1.717 - - 0 - 0.00%
2025-05-30 0 1.730 1.730 1.780 1.610 1.710 46,500 78,910 1.6970 1.669 1.669 1.717 1.553 1.650 48,195 1.6373 1.17%
2025-05-29 0 1.710 1.690 1.780 - - 0 0 - 1.650 1.631 1.717 - - 0 - 0.00%
2025-05-28 0 1.710 1.660 1.780 - - 0 0 - 1.650 1.602 1.717 - - 0 - 0.00%
2025-05-27 0 1.710 1.710 1.780 1.710 1.710 1,000 1,710 1.7100 1.650 1.650 1.717 1.650 1.650 1,036 1.6499 0.00%
2025-05-26 0 1.710 1.660 1.790 - - 0 0 - 1.650 1.602 1.727 - - 0 - 0.00%
2025-05-23 0 1.710 1.660 1.790 - - 0 0 - 1.650 1.602 1.727 - - 0 - 0.00%
2025-05-22 0 1.710 1.680 1.790 - - 0 0 - 1.650 1.621 1.727 - - 0 - 0.00%
2025-05-21 0 1.710 1.650 1.710 1.710 1.710 12,000 20,520 1.7100 1.650 1.592 1.650 1.650 1.650 12,437 1.6499 3.01%
2025-05-20 0 1.710 1.710 1.800 1.710 1.750 3,000 5,210 1.7367 1.602 1.602 1.686 1.602 1.639 3,203 1.6266 0.00%
2025-05-19 0 1.710 1.710 1.750 1.710 1.750 3,000 5,210 1.7367 1.602 1.602 1.639 1.602 1.639 3,203 1.6266 -2.29%
2025-05-16 0 1.750 1.720 1.760 - - 0 0 - 1.639 1.611 1.648 - - 0 - 0.00%
2025-05-15 0 1.750 1.750 1.760 1.730 1.760 93,000 161,080 1.7320 1.639 1.639 1.648 1.620 1.648 99,293 1.6223 -0.57%
2025-05-14 0 1.760 1.760 1.800 1.720 1.760 41,000 71,650 1.7476 1.648 1.648 1.686 1.611 1.648 43,774 1.6368 0.00%
2025-05-13 0 1.760 1.720 1.760 - - 0 0 - 1.648 1.611 1.648 - - 0 - 0.00%
2025-05-12 0 1.760 1.720 1.790 - - 0 0 - 1.648 1.611 1.677 - - 0 - 0.00%
2025-05-09 0 1.760 1.710 1.760 1.770 1.770 20,000 35,400 1.7700 1.648 1.602 1.648 1.658 1.658 21,353 1.6578 2.92%
2025-05-08 0 1.710 1.710 1.780 1.710 1.710 10,000 17,100 1.7100 1.602 1.602 1.667 1.602 1.602 10,677 1.6016 0.00%
2025-05-07 0 1.710 1.710 1.780 1.710 1.710 9,000 15,390 1.7100 1.602 1.602 1.667 1.602 1.602 9,609 1.6016 2.40%
2025-05-06 0 1.670 1.670 1.740 - - 0 0 - 1.564 1.564 1.630 - - 0 - 0.00%
2025-05-02 0 1.670 1.630 1.750 1.670 1.670 1,000 1,670 1.6700 1.564 1.527 1.639 1.564 1.564 1,068 1.5642 0.00%
2025-04-30 0 1.670 1.670 1.750 - - 0 0 - 1.564 1.564 1.639 - - 0 - 1.21%
2025-04-29 0 1.650 1.650 1.750 1.650 1.660 32,814 54,318 1.6553 1.545 1.545 1.639 1.545 1.555 35,035 1.5504 -0.60%
2025-04-28 0 1.660 1.660 1.780 - - 0 0 - 1.555 1.555 1.667 - - 0 - 0.61%
2025-04-25 0 1.650 1.650 1.740 - - 0 0 - 1.545 1.545 1.630 - - 0 - 0.61%
2025-04-24 0 1.640 1.640 1.780 - - 0 0 - 1.536 1.536 1.667 - - 0 - 1.23%
2025-04-23 0 1.620 1.610 1.750 1.620 1.620 20,000 32,400 1.6200 1.517 1.508 1.639 1.517 1.517 21,353 1.5173 0.00%
2025-04-22 0 1.620 1.620 1.700 1.620 1.620 10,000 16,200 1.6200 1.517 1.517 1.592 1.517 1.517 10,677 1.5173 0.00%
2025-04-17 0 1.620 1.620 1.700 - - 0 0 - 1.517 1.517 1.592 - - 0 - 0.00%
2025-04-16 0 1.620 1.610 1.700 1.620 1.650 11,000 17,970 1.6336 1.517 1.508 1.592 1.517 1.545 11,744 1.5301 -2.41%
2025-04-15 0 1.660 1.660 1.700 1.610 1.660 3,000 4,930 1.6433 1.555 1.555 1.592 1.508 1.555 3,203 1.5392 0.00%
2025-04-14 0 1.660 1.610 1.660 - - 0 0 - 1.555 1.508 1.555 - - 0 - 0.00%
2025-04-11 0 1.660 1.610 1.660 1.660 1.660 102,000 169,320 1.6600 1.555 1.508 1.555 1.555 1.555 108,902 1.5548 1.84%
2025-04-10 0 1.630 1.630 1.700 - - 0 0 - 1.527 1.527 1.592 - - 0 - 0.62%
2025-04-09 0 1.620 1.610 1.670 - - 0 0 - 1.517 1.508 1.564 - - 0 - 0.00%
2025-04-08 0 1.620 1.620 1.690 1.610 1.640 46,000 74,930 1.6289 1.517 1.517 1.583 1.508 1.536 49,113 1.5257 -0.61%
2025-04-07 0 1.630 1.610 1.680 1.630 1.690 36,000 59,560 1.6544 1.527 1.508 1.574 1.527 1.583 38,436 1.5496 -5.23%
2025-04-03 0 1.720 1.690 1.730 1.720 1.720 7,000 12,040 1.7200 1.611 1.583 1.620 1.611 1.611 7,474 1.6110 1.78%
2025-04-02 0 1.690 1.690 1.780 - - 0 0 - 1.583 1.583 1.667 - - 0 - 0.00%
2025-04-01 0 1.690 1.690 1.790 - - 0 0 - 1.583 1.583 1.677 - - 0 - 0.00%
2025-03-31 0 1.690 1.690 1.800 1.660 1.690 38,000 63,650 1.6750 1.583 1.583 1.686 1.555 1.583 40,571 1.5688 0.00%
2025-03-28 0 1.690 1.690 1.780 - - 0 0 - 1.583 1.583 1.667 - - 0 - 0.00%
2025-03-27 0 1.690 1.690 1.780 1.690 1.690 10,000 16,900 1.6900 1.583 1.583 1.667 1.583 1.583 10,677 1.5829 0.00%
2025-03-26 0 1.690 1.650 1.780 - - 200 326 1.6300 1.583 1.545 1.667 - - 214 1.5267 0.00%
2025-03-25 0 1.690 1.690 1.770 1.680 1.690 11,000 18,580 1.6891 1.583 1.583 1.658 1.574 1.583 11,744 1.5820 0.60%
2025-03-24 0 1.680 1.680 1.800 1.680 1.700 50,000 84,200 1.6840 1.574 1.574 1.686 1.574 1.592 53,383 1.5773 -1.18%
2025-03-21 0 1.700 1.700 1.800 1.700 1.710 37,000 63,000 1.7027 1.592 1.592 1.686 1.592 1.602 39,504 1.5948 -0.58%
2025-03-20 0 1.710 1.710 1.800 1.710 1.750 15,000 25,930 1.7287 1.602 1.602 1.686 1.602 1.639 16,015 1.6191 -5.00%
2025-03-19 0 1.800 1.750 1.840 1.800 1.800 50,000 90,000 1.8000 1.686 1.639 1.723 1.686 1.686 53,383 1.6859 2.86%
2025-03-18 0 1.750 1.750 1.800 1.750 1.790 27,000 47,930 1.7752 1.639 1.639 1.686 1.639 1.677 28,827 1.6627 -0.57%
2025-03-17 0 1.760 1.720 1.800 1.760 1.760 2,000 3,520 1.7600 1.648 1.611 1.686 1.648 1.648 2,135 1.6484 -0.56%
2025-03-14 0 1.770 1.760 1.770 1.760 1.770 4,000 7,050 1.7625 1.658 1.648 1.658 1.648 1.658 4,271 1.6508 2.31%
2025-03-13 0 1.730 1.730 1.790 1.730 1.730 94,000 162,620 1.7300 1.620 1.620 1.677 1.620 1.620 100,361 1.6204 0.58%
2025-03-12 0 1.720 1.720 1.800 1.720 1.740 41,000 70,810 1.7271 1.611 1.611 1.686 1.611 1.630 43,774 1.6176 0.00%
2025-03-11 0 1.720 1.720 1.800 1.710 1.770 8,000 14,100 1.7625 1.611 1.611 1.686 1.602 1.658 8,541 1.6508 -3.37%
2025-03-10 0 1.780 1.710 1.780 - - 0 0 - 1.667 1.602 1.667 - - 0 - -0.56%
2025-03-07 0 1.790 1.720 1.900 - - 0 0 - 1.677 1.611 1.780 - - 0 - 0.00%
2025-03-06 0 1.790 1.710 1.790 1.700 1.790 114,000 195,740 1.7170 1.677 1.602 1.677 1.592 1.677 121,714 1.6082 4.68%
2025-03-05 0 1.710 1.710 1.770 1.710 1.790 47,000 83,250 1.7713 1.602 1.602 1.658 1.602 1.677 50,180 1.6590 0.59%
2025-03-04 0 1.700 1.680 1.700 1.700 1.720 79,000 134,700 1.7051 1.592 1.574 1.592 1.592 1.611 84,346 1.5970 0.00%
2025-03-03 0 1.700 1.700 1.720 1.680 1.720 21,000 36,000 1.7143 1.592 1.592 1.611 1.574 1.611 22,421 1.6056 0.00%
2025-02-28 0 1.700 1.700 1.720 - - 0 0 - 1.592 1.592 1.611 - - 0 - 0.00%
2025-02-27 0 1.700 1.690 1.770 1.690 1.700 30,000 50,900 1.6967 1.592 1.583 1.658 1.583 1.592 32,030 1.5891 0.59%
2025-02-26 0 1.690 1.680 1.780 1.680 1.700 92,082 156,315 1.6976 1.583 1.574 1.667 1.574 1.592 98,313 1.5900 -0.59%
2025-02-25 0 1.700 1.650 1.700 1.700 1.700 55,000 93,500 1.7000 1.592 1.545 1.592 1.592 1.592 58,722 1.5923 0.00%
2025-02-24 0 1.700 1.700 1.760 1.680 1.700 134,509 228,617 1.6996 1.592 1.592 1.648 1.574 1.592 143,611 1.5919 -4.49%
2025-02-21 0 1.780 1.700 1.780 1.780 1.780 2,000 3,560 1.7800 1.667 1.592 1.667 1.667 1.667 2,135 1.6672 4.71%
2025-02-20 0 1.700 1.700 1.790 1.700 1.720 27,000 45,960 1.7022 1.592 1.592 1.677 1.592 1.611 28,827 1.5943 0.00%
2025-02-19 0 1.700 1.710 1.790 1.700 1.700 17,328 29,444 1.6992 1.592 1.602 1.677 1.592 1.592 18,501 1.5915 -2.30%
2025-02-18 0 1.740 1.700 1.790 - - 0 0 - 1.630 1.592 1.677 - - 0 - 0.00%
2025-02-17 0 1.740 1.710 1.790 - - 0 0 - 1.630 1.602 1.677 - - 0 - 0.00%
2025-02-14 0 1.740 1.720 1.780 1.710 1.780 70,000 121,990 1.7427 1.630 1.611 1.667 1.602 1.667 74,737 1.6323 -2.79%
2025-02-13 0 1.790 1.700 1.790 1.700 1.800 34,000 60,250 1.7721 1.677 1.592 1.677 1.592 1.686 36,301 1.6597 8.48%
2025-02-12 0 1.650 1.650 1.780 1.650 1.650 2,000 3,300 1.6500 1.545 1.545 1.667 1.545 1.545 2,135 1.5454 0.00%
2025-02-11 0 1.650 1.650 1.790 - - 0 0 - 1.545 1.545 1.677 - - 0 - 0.00%
2025-02-10 0 1.650 1.650 1.800 - - 0 0 - 1.545 1.545 1.686 - - 0 - 0.00%
2025-02-07 0 1.650 1.650 1.780 1.650 1.680 26,000 43,200 1.6615 1.545 1.545 1.667 1.545 1.574 27,759 1.5562 -4.07%
2025-02-06 0 1.720 1.650 1.780 - - 0 0 - 1.611 1.545 1.667 - - 0 - 0.00%
2025-02-05 0 1.720 1.670 1.800 - - 0 0 - 1.611 1.564 1.686 - - 0 - 0.00%
2025-02-04 0 1.720 1.720 1.770 1.720 1.720 1,000 1,720 1.7200 1.611 1.611 1.658 1.611 1.611 1,068 1.6110 0.00%
2025-02-03 0 1.720 1.660 1.750 1.680 1.720 30,000 51,200 1.7067 1.611 1.555 1.639 1.574 1.611 32,030 1.5985 0.00%
2025-01-28 0 1.720 1.680 1.800 - - 0 0 - 1.611 1.574 1.686 - - 0 - 0.00%
2025-01-27 0 1.720 1.680 1.720 1.720 1.720 7,000 12,040 1.7200 1.611 1.574 1.611 1.611 1.611 7,474 1.6110 0.00%
2025-01-24 0 1.720 1.700 1.720 1.720 1.720 30,000 51,600 1.7200 1.611 1.592 1.611 1.611 1.611 32,030 1.6110 -1.15%
2025-01-23 0 1.740 1.690 1.880 1.740 1.740 6,000 10,440 1.7400 1.630 1.583 1.761 1.630 1.630 6,406 1.6297 0.58%
2025-01-22 0 1.730 1.730 1.850 1.720 1.820 15,000 26,110 1.7407 1.620 1.620 1.733 1.611 1.705 16,015 1.6303 -4.42%
2025-01-21 0 1.810 1.810 1.890 1.800 1.870 7,000 12,740 1.8200 1.695 1.695 1.770 1.686 1.751 7,474 1.7046 -3.72%
2025-01-20 0 1.880 1.870 1.880 1.840 1.980 71,250 132,782 1.8636 1.761 1.751 1.761 1.723 1.855 76,071 1.7455 7.43%
2025-01-17 0 1.750 1.730 1.790 1.730 1.790 29,000 50,650 1.7466 1.639 1.620 1.677 1.620 1.677 30,962 1.6359 1.74%
2025-01-16 0 1.720 1.710 1.720 1.730 1.800 17,000 29,710 1.7476 1.611 1.602 1.611 1.620 1.686 18,150 1.6369 -4.44%
2025-01-15 0 1.800 1.710 1.790 1.690 1.800 2,000 3,490 1.7450 1.686 1.602 1.677 1.583 1.686 2,135 1.6344 12.50%
2025-01-14 0 1.600 1.600 1.720 1.600 1.660 60,000 96,620 1.6103 1.499 1.499 1.611 1.499 1.555 64,060 1.5083 -3.03%
2025-01-13 0 1.650 1.640 1.720 - - 0 0 - 1.545 1.536 1.611 - - 0 - 0.00%
2025-01-10 0 1.650 1.650 1.720 - - 0 0 - 1.545 1.545 1.611 - - 0 - 0.00%
2025-01-09 0 1.650 1.650 1.720 - - 0 0 - 1.545 1.545 1.611 - - 0 - 0.00%
2025-01-08 0 1.650 1.650 1.720 - - 0 0 - 1.545 1.545 1.611 - - 0 - 0.00%
2025-01-07 0 1.650 1.650 1.720 1.650 1.680 83,000 137,980 1.6624 1.545 1.545 1.611 1.545 1.574 88,617 1.5570 -4.07%
2025-01-06 0 1.720 1.690 1.760 - - 0 0 - 1.611 1.583 1.648 - - 0 - 0.00%
2025-01-03 0 1.720 1.720 1.780 1.690 1.710 72,000 122,410 1.7001 1.611 1.611 1.667 1.583 1.602 76,872 1.5924 0.58%
2025-01-02 0 1.710 1.710 1.780 1.700 1.720 9,000 15,390 1.7100 1.602 1.602 1.667 1.592 1.611 9,609 1.6016 -4.47%
2024-12-31 0 1.790 1.720 1.840 - - 0 0 - 1.677 1.611 1.723 - - 0 - 0.00%
2024-12-30 0 1.790 1.730 1.850 1.790 1.790 1,000 1,790 1.7900 1.677 1.620 1.733 1.677 1.677 1,068 1.6765 3.47%
2024-12-27 0 1.730 1.720 1.790 - - 0 0 - 1.620 1.611 1.677 - - 0 - 0.00%
2024-12-24 0 1.730 1.730 1.790 1.710 1.730 64,000 110,510 1.7267 1.620 1.620 1.677 1.602 1.620 68,331 1.6173 0.58%
2024-12-23 0 1.720 1.720 1.790 1.720 1.730 3,372 5,794 1.7183 1.611 1.611 1.677 1.611 1.620 3,600 1.6094 -2.27%
2024-12-20 0 1.760 1.740 1.800 - - 0 0 - 1.648 1.630 1.686 - - 0 - 0.00%
2024-12-19 0 1.760 1.760 1.800 1.760 1.760 85,000 149,600 1.7600 1.648 1.648 1.686 1.648 1.648 90,752 1.6484 -2.22%
2024-12-18 0 1.800 1.760 1.850 - - 0 0 - 1.686 1.648 1.733 - - 0 - 0.00%
2024-12-17 0 1.800 1.780 1.860 - - 0 0 - 1.686 1.667 1.742 - - 0 - 0.00%
2024-12-16 0 1.800 1.730 1.800 1.800 1.800 20,000 36,000 1.8000 1.686 1.620 1.686 1.686 1.686 21,353 1.6859 -0.55%
2024-12-13 0 1.810 1.800 1.850 - - 0 0 - 1.695 1.686 1.733 - - 0 - 0.00%
2024-12-12 0 1.810 1.810 1.850 1.810 1.810 20,000 36,200 1.8100 1.695 1.695 1.733 1.695 1.695 21,353 1.6953 0.56%
2024-12-11 0 1.800 1.800 1.820 1.800 1.800 22,000 39,600 1.8000 1.686 1.686 1.705 1.686 1.686 23,489 1.6859 -2.17%
2024-12-10 0 1.840 1.770 1.830 1.710 1.840 23,000 40,300 1.7522 1.723 1.658 1.714 1.602 1.723 24,556 1.6411 -2.13%
2024-12-09 0 1.880 1.810 1.900 1.810 1.880 16,500 29,905 1.8124 1.761 1.695 1.780 1.695 1.761 17,617 1.6976 1.62%
2024-12-06 0 1.850 1.850 1.900 1.850 1.850 9,941 18,353 1.8462 1.733 1.733 1.780 1.733 1.733 10,614 1.7292 0.00%
2024-12-05 0 1.850 1.800 1.900 - - 0 0 - 1.733 1.686 1.780 - - 0 - 0.00%
2024-12-04 0 1.850 1.840 1.930 - - 0 0 - 1.733 1.723 1.808 - - 0 - 0.00%
2024-12-03 0 1.850 1.850 1.900 1.850 1.920 32,500 61,215 1.8835 1.733 1.733 1.780 1.733 1.798 34,699 1.7642 -1.07%
2024-12-02 0 1.870 1.850 1.920 - - 0 0 - 1.751 1.733 1.798 - - 0 - 0.00%
2024-11-29 0 1.870 1.850 1.980 - - 0 0 - 1.751 1.733 1.855 - - 0 - 1.08%
2024-11-28 0 1.850 1.820 2.070 1.800 1.850 24,000 43,300 1.8042 1.733 1.705 1.939 1.686 1.733 25,624 1.6898 1.65%
2024-11-27 0 1.820 1.820 1.860 - - 0 0 - 1.705 1.705 1.742 - - 0 - 0.00%
2024-11-26 0 1.820 1.810 1.840 - - 0 0 - 1.705 1.695 1.723 - - 0 - 0.00%
2024-11-25 0 1.820 1.810 1.850 1.810 1.810 2,015 3,646 1.8094 1.705 1.695 1.733 1.695 1.695 2,151 1.6947 -2.15%
2024-11-22 0 1.860 1.800 1.870 - - 0 0 - 1.742 1.686 1.751 - - 0 - 0.00%
2024-11-21 0 1.860 1.820 1.900 - - 0 0 - 1.742 1.705 1.780 - - 0 - 0.00%
2024-11-20 0 1.860 1.810 1.900 - - 0 0 - 1.742 1.695 1.780 - - 0 - 0.00%
2024-11-19 0 1.860 1.820 1.890 1.850 1.860 12,000 22,260 1.8550 1.742 1.705 1.770 1.733 1.742 12,812 1.7374 0.54%
2024-11-18 0 1.850 1.850 1.870 1.800 1.850 9,773 17,960 1.8377 1.733 1.733 1.751 1.686 1.733 10,434 1.7212 -0.54%
2024-11-15 0 1.860 1.860 1.950 1.850 1.930 20,000 37,290 1.8645 1.742 1.742 1.826 1.733 1.808 21,353 1.7463 1.64%
2024-11-14 0 1.830 1.820 1.910 1.820 1.820 1,000 1,820 1.8200 1.714 1.705 1.789 1.705 1.705 1,068 1.7046 -1.08%
2024-11-13 0 1.850 1.830 1.960 1.830 1.950 153,000 285,120 1.8635 1.733 1.714 1.836 1.714 1.826 163,353 1.7454 -6.09%
2024-11-12 0 1.970 1.960 2.020 1.960 2.000 21,000 41,540 1.9781 1.845 1.836 1.892 1.836 1.873 22,421 1.8527 -2.96%
2024-11-11 0 2.030 2.010 2.050 2.020 2.030 24,000 48,500 2.0208 1.901 1.883 1.920 1.892 1.901 25,624 1.8928 0.00%
2024-11-08 0 2.030 2.020 2.050 2.030 2.030 6,000 12,190 2.0317 1.901 1.892 1.920 1.901 1.901 6,406 1.9029 -0.49%
2024-11-07 0 2.040 2.030 2.050 - - 0 0 - 1.911 1.901 1.920 - - 0 - 0.00%
2024-11-06 0 2.040 2.020 2.090 - - 0 0 - 1.911 1.892 1.958 - - 0 - 0.00%
2024-11-05 0 2.040 2.020 2.090 2.040 2.040 8,000 16,320 2.0400 1.911 1.892 1.958 1.911 1.911 8,541 1.9107 0.00%
2024-11-04 0 2.040 2.040 2.090 2.040 2.040 4,300 8,763 2.0379 1.911 1.911 1.958 1.911 1.911 4,591 1.9087 -0.49%
2024-11-01 0 2.050 2.050 - 2.040 2.060 22,637 46,304 2.0455 1.920 1.920 - 1.911 1.929 24,169 1.9159 -2.38%
2024-10-31 0 2.100 2.020 - 2.000 2.100 18,700 38,389 2.0529 1.967 1.892 - 1.873 1.967 19,965 1.9228 1.94%
2024-10-30 0 2.060 2.050 - 2.050 2.060 26,000 53,440 2.0554 1.929 1.920 - 1.920 1.929 27,759 1.9251 -3.29%
2024-10-29 0 2.130 2.040 - - - 0 0 - 1.995 1.911 - - - 0 - 0.00%
2024-10-28 0 2.130 2.040 - - - 0 0 - 1.995 1.911 - - - 0 - 0.00%
2024-10-25 0 2.130 2.040 - - - 227 458 2.0176 1.995 1.911 - - - 242 1.8897 0.00%
2024-10-24 0 2.130 2.050 - - - 0 0 - 1.995 1.920 - - - 0 - 0.00%
2024-10-23 0 2.130 2.030 2.130 - - 330 663 2.0091 1.995 1.901 1.995 - - 352 1.8818 -0.47%
2024-10-22 0 2.140 2.020 - - - 0 0 - 2.004 1.892 - - - 0 - 0.00%
2024-10-21 0 2.140 2.020 - - - 0 0 - 2.004 1.892 - - - 0 - 0.00%
2024-10-18 0 2.140 2.020 2.140 2.100 2.150 14,001 29,451 2.1035 2.004 1.892 2.004 1.967 2.014 14,948 1.9702 4.39%
2024-10-17 0 2.050 2.020 2.100 2.050 2.050 10,000 20,500 2.0500 1.920 1.892 1.967 1.920 1.920 10,677 1.9201 -2.84%
2024-10-16 0 2.110 2.020 2.120 - - 0 0 - 1.976 1.892 1.986 - - 0 - 0.00%
2024-10-15 0 2.110 2.020 2.110 2.010 2.140 30,000 62,980 2.0993 1.976 1.892 1.976 1.883 2.004 32,030 1.9663 2.93%
2024-10-14 0 2.050 2.050 2.180 2.050 2.060 20,000 41,070 2.0535 1.920 1.920 2.042 1.920 1.929 21,353 1.9233 -0.97%
2024-10-10 0 2.070 2.060 2.250 2.070 2.250 18,000 40,320 2.2400 1.939 1.929 2.107 1.939 2.107 19,218 2.0980 -5.91%
2024-10-09 0 2.200 2.060 - - - 0 0 - 2.061 1.929 - - - 0 - 0.00%
2024-10-08 0 2.200 2.060 2.200 2.100 2.200 31,000 65,200 2.1032 2.061 1.929 2.061 1.967 2.061 33,098 1.9699 2.33%
2024-10-07 0 2.150 2.130 2.270 2.150 2.300 100,812 222,280 2.2049 2.014 1.995 2.126 2.014 2.154 107,634 2.0651 4.37%
2024-10-04 0 2.060 2.050 2.150 2.050 2.050 12,000 24,600 2.0500 1.929 1.920 2.014 1.920 1.920 12,812 1.9201 -3.29%
2024-10-03 0 2.130 2.090 2.210 2.130 2.130 10,000 21,300 2.1300 1.995 1.958 2.070 1.995 1.995 10,677 1.9950 0.00%
2024-10-02 0 2.130 2.040 2.180 - - 0 0 - 1.995 1.911 2.042 - - 0 - 0.00%
2024-09-30 0 2.130 2.000 2.140 2.130 2.140 2,000 4,270 2.1350 1.995 1.873 2.004 1.995 2.004 2,135 1.9997 4.93%
2024-09-27 0 2.030 2.030 2.100 2.010 2.100 41,529 84,852 2.0432 1.901 1.901 1.967 1.883 1.967 44,339 1.9137 0.50%
2024-09-26 0 2.020 2.020 2.100 - - 0 0 - 1.892 1.892 1.967 - - 0 - 0.00%
2024-09-25 0 2.020 2.000 2.100 2.020 2.030 14,000 28,320 2.0229 1.892 1.873 1.967 1.892 1.901 14,947 1.8946 -1.94%
2024-09-24 0 2.060 2.010 2.060 - - 0 0 - 1.929 1.883 1.929 - - 0 - 0.00%
2024-09-23 0 2.060 2.000 2.060 2.100 2.100 1,000 2,100 2.1000 1.929 1.873 1.929 1.967 1.967 1,068 1.9669 0.49%
2024-09-20 0 2.050 2.010 2.050 2.050 2.060 8,000 16,470 2.0588 1.920 1.883 1.920 1.920 1.929 8,541 1.9283 1.99%
2024-09-19 0 2.010 2.010 2.100 2.010 2.010 1,815 3,615 1.9917 1.883 1.883 1.967 1.883 1.883 1,938 1.8655 -3.83%
2024-09-17 0 2.090 2.010 2.090 2.100 2.100 1,000 2,100 2.1000 1.958 1.883 1.958 1.967 1.967 1,068 1.9669 3.47%
2024-09-16 0 2.020 1.990 2.030 1.980 2.030 8,000 16,140 2.0175 1.892 1.864 1.901 1.855 1.901 8,541 1.8896 0.00%
2024-09-13 0 2.020 2.000 2.030 2.020 2.030 48,000 97,010 2.0210 1.892 1.873 1.901 1.892 1.901 51,248 1.8929 -1.46%
2024-09-12 0 2.050 2.020 2.160 - - 0 0 - 1.920 1.892 2.023 - - 0 - 0.00%
2024-09-11 0 2.050 2.000 2.050 2.050 2.050 2,000 4,100 2.0500 1.920 1.873 1.920 1.920 1.920 2,135 1.9201 -0.49%
2024-09-10 0 2.060 2.030 2.160 - - 0 0 - 1.929 1.901 2.023 - - 0 - 0.00%
2024-09-09 0 2.100 2.020 2.100 - - 0 0 - 1.929 1.856 1.929 - - 0 - -0.47%
2024-09-05 0 2.110 2.110 2.160 2.040 2.110 2,000 4,150 2.0750 1.939 1.939 1.985 1.874 1.939 2,177 1.9065 0.48%
2024-09-04 0 2.100 2.060 2.100 2.100 2.110 2,000 4,210 2.1050 1.929 1.893 1.929 1.929 1.939 2,177 1.9340 -4.11%
2024-09-03 0 2.190 2.090 2.200 - - 0 0 - 2.012 1.920 2.021 - - 0 - 0.00%
2024-09-02 0 2.190 2.080 2.250 2.090 2.190 12,000 25,240 2.1033 2.012 1.911 2.067 1.920 2.012 13,061 1.9325 4.29%
2024-08-30 0 2.100 2.080 2.150 2.070 2.070 3,000 6,210 2.0700 1.929 1.911 1.975 1.902 1.902 3,265 1.9019 -0.47%
2024-08-29 0 2.110 2.050 2.160 - - 0 0 - 1.939 1.883 1.985 - - 0 - 0.00%
2024-08-28 0 2.110 2.080 2.120 2.080 2.100 11,000 23,000 2.0909 1.939 1.911 1.948 1.911 1.929 11,972 1.9211 -3.65%
2024-08-27 0 2.190 2.120 2.190 2.200 2.200 6,000 13,200 2.2000 2.012 1.948 2.012 2.021 2.021 6,530 2.0213 1.39%
2024-08-26 0 2.160 2.100 2.200 - - 0 0 - 1.985 1.929 2.021 - - 0 - 0.00%
2024-08-23 0 2.160 2.080 2.160 2.160 2.160 18,000 38,880 2.1600 1.985 1.911 1.985 1.985 1.985 19,591 1.9846 0.00%
2024-08-22 0 2.160 2.090 2.190 - - 0 0 - 1.985 1.920 2.012 - - 0 - 0.00%
2024-08-21 0 2.160 2.080 2.160 2.120 2.160 13,000 27,660 2.1277 1.985 1.911 1.985 1.948 1.985 14,149 1.9549 1.41%
2024-08-20 0 2.130 2.080 2.130 2.060 2.130 16,400 34,364 2.0954 1.957 1.911 1.957 1.893 1.957 17,850 1.9252 -2.74%
2024-08-19 0 2.190 2.110 2.210 - - 0 0 - 2.012 1.939 2.031 - - 0 - 0.00%
2024-08-16 0 2.190 2.130 2.210 2.100 2.190 3,720 7,960 2.1398 2.012 1.957 2.031 1.929 2.012 4,049 1.9660 0.46%
2024-08-15 0 2.180 2.110 2.210 2.090 2.180 5,079 10,871 2.1404 2.003 1.939 2.031 1.920 2.003 5,528 1.9665 0.00%
2024-08-14 0 2.180 2.090 2.200 - - 440 906 2.0591 2.003 1.920 2.021 - - 479 1.8918 0.00%
2024-08-13 0 2.180 2.090 2.210 - - 0 0 - 2.003 1.920 2.031 - - 0 - 0.00%
2024-08-12 0 2.180 2.090 2.200 - - 0 0 - 2.003 1.920 2.021 - - 0 - 0.00%
2024-08-09 0 2.180 2.090 2.210 - - 0 0 - 2.003 1.920 2.031 - - 0 - 0.00%
2024-08-08 0 2.180 2.090 2.210 - - 0 0 - 2.003 1.920 2.031 - - 0 - 0.00%
2024-08-07 0 2.180 2.100 2.180 - - 0 0 - 2.003 1.929 2.003 - - 0 - 0.00%
2024-08-06 0 2.180 2.100 2.210 - - 0 0 - 2.003 1.929 2.031 - - 0 - 0.00%
2024-08-05 0 2.180 2.100 2.180 - - 0 0 - 2.003 1.929 2.003 - - 0 - -1.36%
2024-08-02 0 2.210 2.100 2.210 - - 0 0 - 2.031 1.929 2.031 - - 0 - 0.00%
2024-08-01 0 2.210 2.100 2.210 - - 0 0 - 2.031 1.929 2.031 - - 0 - -0.45%
2024-07-31 0 2.220 2.100 2.220 - - 0 0 - 2.040 1.929 2.040 - - 0 - -0.45%
2024-07-30 0 2.230 2.100 2.230 - - 0 0 - 2.049 1.929 2.049 - - 0 - 0.00%
2024-07-29 0 2.230 2.090 2.230 - - 0 0 - 2.049 1.920 2.049 - - 0 - 0.00%
2024-07-26 0 2.230 2.150 2.230 - - 0 0 - 2.049 1.975 2.049 - - 0 - 0.00%
2024-07-25 0 2.230 2.150 2.230 - - 0 0 - 2.049 1.975 2.049 - - 0 - 0.00%
2024-07-24 0 2.230 2.160 2.230 - - 0 0 - 2.049 1.985 2.049 - - 0 - 0.00%
2024-07-23 0 2.230 2.150 2.230 - - 0 0 - 2.049 1.975 2.049 - - 0 - 0.00%
2024-07-22 0 2.230 2.180 2.400 2.100 2.230 38,302 82,905 2.1645 2.049 2.003 2.205 1.929 2.049 41,688 1.9887 2.29%
2024-07-19 0 2.180 2.100 2.180 2.080 2.180 21,000 44,780 2.1324 2.003 1.929 2.003 1.911 2.003 22,856 1.9592 -1.36%
2024-07-18 0 2.210 2.100 2.390 2.060 2.150 27,000 57,240 2.1200 2.031 1.929 2.196 1.893 1.975 29,387 1.9478 0.45%
2024-07-17 0 2.200 2.040 2.250 - - 0 0 - 2.021 1.874 2.067 - - 0 - 0.00%
2024-07-16 0 2.200 2.040 2.250 - - 0 0 - 2.021 1.874 2.067 - - 0 - 0.00%
2024-07-15 0 2.200 2.110 2.250 2.200 2.250 3,899 8,649 2.2183 2.021 1.939 2.067 2.021 2.067 4,244 2.0381 -2.22%
2024-07-12 0 2.250 2.070 2.250 - - 0 0 - 2.067 1.902 2.067 - - 0 - 0.00%
2024-07-11 0 2.250 2.060 2.250 - - 0 0 - 2.067 1.893 2.067 - - 0 - 0.00%
2024-07-10 0 2.250 2.040 2.250 - - 452 908 2.0088 2.067 1.874 2.067 - - 492 1.8457 0.00%
2024-07-09 0 2.250 2.040 2.250 - - 0 0 - 2.067 1.874 2.067 - - 0 - 0.00%
2024-07-08 0 2.250 2.010 2.250 - - 0 0 - 2.067 1.847 2.067 - - 0 - -0.44%
2024-07-05 0 2.260 2.050 2.260 2.260 2.260 5,000 11,300 2.2600 2.076 1.883 2.076 2.076 2.076 5,442 2.0764 5.61%
2024-07-04 0 2.140 2.010 2.260 - - 0 0 - 1.966 1.847 2.076 - - 0 - 0.00%
2024-07-03 0 2.140 2.130 2.260 - - 0 0 - 1.966 1.957 2.076 - - 0 - 0.00%
2024-07-02 0 2.140 2.020 2.260 - - 0 0 - 1.966 1.856 2.076 - - 0 - 0.00%
2024-06-28 0 2.140 2.020 2.220 2.030 2.140 44,000 90,450 2.0557 1.966 1.856 2.040 1.865 1.966 47,890 1.8887 0.47%
2024-06-27 0 2.130 2.050 2.130 - - 0 0 - 1.957 1.883 1.957 - - 0 - 0.00%
2024-06-26 0 2.130 2.050 2.160 - - 0 0 - 1.957 1.883 1.985 - - 0 - 0.00%
2024-06-25 0 2.130 2.060 2.160 - - 0 0 - 1.957 1.893 1.985 - - 0 - 0.00%
2024-06-24 0 2.130 2.050 2.160 - - 0 0 - 1.957 1.883 1.985 - - 0 - 0.00%
2024-06-21 0 2.130 2.040 2.160 - - 0 0 - 1.957 1.874 1.985 - - 0 - 0.00%
2024-06-20 0 2.130 2.040 2.150 - - 0 0 - 1.957 1.874 1.975 - - 0 - 0.00%
2024-06-19 0 2.130 2.040 2.130 2.130 2.130 10,000 21,300 2.1300 1.957 1.874 1.957 1.957 1.957 10,884 1.9570 0.95%
2024-06-18 0 2.110 2.110 2.140 2.110 2.110 9,075 19,143 2.1094 1.939 1.939 1.966 1.939 1.939 9,877 1.9381 -0.47%
2024-06-17 0 2.120 2.040 2.200 - - 0 0 - 1.948 1.874 2.021 - - 0 - 0.00%
2024-06-14 0 2.120 2.120 2.200 2.120 2.120 10,000 21,200 2.1200 1.948 1.948 2.021 1.948 1.948 10,884 1.9478 -0.93%
2024-06-13 0 2.140 2.140 2.280 2.140 2.140 1,577 3,351 2.1249 1.966 1.966 2.095 1.966 1.966 1,716 1.9523 0.00%
2024-06-12 0 2.140 2.140 2.260 - - 0 0 - 1.966 1.966 2.076 - - 0 - 0.47%
2024-06-11 0 2.130 2.130 2.280 2.130 2.130 8,000 17,040 2.1300 1.957 1.957 2.095 1.957 1.957 8,707 1.9570 -5.33%
2024-06-07 0 2.250 2.140 2.350 - - 0 0 - 2.067 1.966 2.159 - - 0 - 0.00%
2024-06-06 0 2.250 2.220 2.320 - - 0 0 - 2.067 2.040 2.132 - - 0 - 0.00%
2024-06-05 0 2.250 2.210 2.330 2.250 2.250 10,000 22,500 2.2500 2.067 2.031 2.141 2.067 2.067 10,884 2.0673 0.00%
2024-06-04 0 2.250 2.120 2.350 2.190 2.250 24,000 53,760 2.2400 2.067 1.948 2.159 2.012 2.067 26,122 2.0581 -2.17%
2024-06-03 0 2.300 2.090 2.300 2.300 2.300 12,000 27,600 2.3000 2.113 1.920 2.113 2.113 2.113 13,061 2.1132 1.32%
2024-05-31 0 2.270 2.110 2.270 2.270 2.270 17,000 38,590 2.2700 2.086 1.939 2.086 2.086 2.086 18,503 2.0856 5.58%
2024-05-30 0 2.150 2.090 2.350 - - 5,000 10,750 2.1500 1.975 1.920 2.159 - - 5,442 1.9754 0.00%
2024-05-29 0 2.150 2.110 2.150 - - 0 0 - 1.975 1.939 1.975 - - 0 - -3.15%
2024-05-28 0 2.220 2.160 2.350 2.090 2.190 30,000 64,810 2.1603 2.040 1.985 2.159 1.920 2.012 32,652 1.9849 -1.33%
2024-05-27 0 2.310 2.200 2.310 - - 0 0 - 2.067 1.969 2.067 - - 0 - 0.00%
2024-05-24 0 2.310 2.310 2.370 - - 0 0 - 2.067 2.067 2.121 - - 0 - 0.00%
2024-05-23 0 2.310 2.240 2.360 2.280 2.290 42,000 96,170 2.2898 2.067 2.005 2.112 2.040 2.049 46,932 2.0491 0.43%
2024-05-22 0 2.300 2.270 2.300 2.250 2.400 23,732 56,457 2.3789 2.058 2.031 2.058 2.014 2.148 26,519 2.1289 1.77%
2024-05-21 0 2.260 2.250 2.430 2.140 2.230 24,727 53,476 2.1627 2.023 2.014 2.175 1.915 1.996 27,631 1.9354 -1.74%
2024-05-20 0 2.300 2.170 2.440 - - 0 0 - 2.058 1.942 2.184 - - 0 - 0.00%
2024-05-17 0 2.300 2.160 2.300 2.300 2.300 20,692 47,473 2.2943 2.058 1.933 2.058 2.058 2.058 23,122 2.0532 0.88%
2024-05-16 0 2.280 2.210 2.280 2.210 2.280 66,000 148,400 2.2485 2.040 1.978 2.040 1.978 2.040 73,750 2.0122 7.55%
2024-05-14 0 2.120 2.120 2.180 2.120 2.120 20,000 42,400 2.1200 1.897 1.897 1.951 1.897 1.897 22,349 1.8972 0.00%
2024-05-13 0 2.120 2.100 2.160 2.120 2.120 19,000 40,280 2.1200 1.897 1.879 1.933 1.897 1.897 21,231 1.8972 0.00%
2024-05-10 0 2.120 2.070 2.130 2.000 2.120 84,100 176,197 2.0951 1.897 1.852 1.906 1.790 1.897 93,975 1.8749 0.95%
2024-05-09 0 2.100 2.000 2.120 2.100 2.100 30,000 63,000 2.1000 1.879 1.790 1.897 1.879 1.879 33,523 1.8793 0.00%
2024-05-08 0 2.100 2.030 2.120 2.100 2.100 37,000 77,700 2.1000 1.879 1.817 1.897 1.879 1.879 41,345 1.8793 0.00%
2024-05-07 0 2.100 2.100 2.120 2.100 2.100 30,000 63,000 2.1000 1.879 1.879 1.897 1.879 1.879 33,523 1.8793 0.48%
2024-05-06 0 2.090 1.970 2.090 2.090 2.100 63,000 132,190 2.0983 1.870 1.763 1.870 1.870 1.879 70,398 1.8778 0.00%
2024-05-03 0 2.090 2.050 2.100 2.090 2.100 85,000 177,990 2.0940 1.870 1.835 1.879 1.870 1.879 94,981 1.8740 4.50%
2024-05-02 0 2.000 2.000 2.020 1.960 2.000 41,225 81,742 1.9828 1.790 1.790 1.808 1.754 1.790 46,066 1.7745 -0.99%
2024-04-30 0 2.020 1.960 2.080 1.950 2.000 66,000 131,630 1.9944 1.808 1.754 1.861 1.745 1.790 73,750 1.7848 -1.94%
2024-04-29 0 2.060 2.020 2.080 2.030 2.100 165,000 344,230 2.0862 1.844 1.808 1.861 1.817 1.879 184,375 1.8670 3.00%
2024-04-26 0 2.000 1.980 2.000 2.000 2.000 131,000 262,000 2.0000 1.790 1.772 1.790 1.790 1.790 146,383 1.7898 0.50%
2024-04-25 0 1.990 1.990 2.000 1.990 1.990 9,000 17,910 1.9900 1.781 1.781 1.790 1.781 1.781 10,057 1.7809 -0.50%
2024-04-24 0 2.000 1.940 2.000 2.000 2.000 2,995 5,950 1.9866 1.790 1.736 1.790 1.790 1.790 3,347 1.7779 0.00%
2024-04-23 0 2.000 1.930 2.050 - - 163,000 326,000 2.0000 1.790 1.727 1.835 - - 182,140 1.7898 0.00%
2024-04-22 0 2.000 1.930 2.060 - - 0 0 - 1.790 1.727 1.844 - - 0 - 0.00%
2024-04-19 0 2.000 1.930 2.000 - - 0 0 - 1.790 1.727 1.790 - - 0 - 0.00%
2024-04-18 0 2.000 1.950 2.040 - - 0 0 - 1.790 1.745 1.826 - - 0 - 0.00%
2024-04-17 0 2.000 1.930 2.000 2.000 2.000 50,000 100,000 2.0000 1.790 1.727 1.790 1.790 1.790 55,871 1.7898 -0.50%
2024-04-16 0 2.010 1.930 2.040 - - 0 0 - 1.799 1.727 1.826 - - 0 - 0.00%
2024-04-15 0 2.010 1.960 2.010 - - 0 0 - 1.799 1.754 1.799 - - 0 - 0.00%
2024-04-12 0 2.010 2.010 2.040 1.950 2.020 51,093 102,746 2.0110 1.799 1.799 1.826 1.745 1.808 57,093 1.7996 1.01%
2024-04-11 0 1.990 1.980 2.040 1.960 1.980 30,000 59,110 1.9703 1.781 1.772 1.826 1.754 1.772 33,523 1.7633 1.02%
2024-04-10 0 1.970 1.970 2.040 1.960 2.040 127,000 251,050 1.9768 1.763 1.763 1.826 1.754 1.826 141,913 1.7690 -1.01%
2024-04-09 0 1.990 1.990 2.090 1.980 1.980 49,000 97,020 1.9800 1.781 1.781 1.870 1.772 1.772 54,754 1.7719 -0.50%
2024-04-08 0 2.000 2.000 2.090 2.000 2.000 23,000 46,000 2.0000 1.790 1.790 1.870 1.790 1.790 25,701 1.7898 -1.48%
2024-04-05 0 2.030 1.970 2.100 1.960 2.030 59,000 117,840 1.9973 1.817 1.763 1.879 1.754 1.817 65,928 1.7874 -0.49%
2024-04-03 0 2.040 2.010 2.060 2.000 2.100 53,500 107,600 2.0112 1.826 1.799 1.844 1.790 1.879 59,782 1.7999 0.99%
2024-04-02 0 2.020 2.020 2.070 2.020 2.060 81,000 164,640 2.0326 1.808 1.808 1.852 1.808 1.844 90,511 1.8190 -1.46%
2024-03-28 0 2.050 2.050 2.120 2.050 2.050 48,000 98,400 2.0500 1.835 1.835 1.897 1.835 1.835 53,636 1.8346 0.00%
2024-03-27 0 2.050 2.050 2.090 2.040 2.100 351,000 733,470 2.0897 1.835 1.835 1.870 1.826 1.879 392,216 1.8701 -2.38%
2024-03-26 0 2.100 2.050 2.100 2.100 2.160 55,000 116,340 2.1153 1.879 1.835 1.879 1.879 1.933 61,458 1.8930 -4.11%
2024-03-25 0 2.190 2.170 2.260 - - 0 0 - 1.960 1.942 2.023 - - 0 - 0.00%
2024-03-22 0 2.190 2.190 2.280 2.190 2.210 25,000 54,870 2.1948 1.960 1.960 2.040 1.960 1.978 27,936 1.9642 -7.98%
2024-03-21 0 2.380 2.210 2.380 2.120 2.460 22,000 50,200 2.2818 2.130 1.978 2.130 1.897 2.201 24,583 2.0420 4.85%
2024-03-20 0 2.270 2.140 2.270 2.270 2.270 2,000 4,540 2.2700 2.031 1.915 2.031 2.031 2.031 2,235 2.0315 5.58%
2024-03-19 0 2.150 2.160 2.340 2.140 2.140 2,168 4,632 2.1365 1.924 1.933 2.094 1.915 1.915 2,423 1.9120 0.00%
2024-03-18 0 2.150 2.160 2.240 2.140 2.200 46,000 99,440 2.1617 1.924 1.933 2.005 1.915 1.969 51,402 1.9346 -2.27%
2024-03-15 0 2.200 2.180 2.340 - - 0 0 - 1.969 1.951 2.094 - - 0 - 0.00%
2024-03-14 0 2.200 2.180 2.340 2.200 2.200 18,000 39,600 2.2000 1.969 1.951 2.094 1.969 1.969 20,114 1.9688 -1.79%
2024-03-13 0 2.240 2.240 2.330 2.240 2.240 33,000 73,920 2.2400 2.005 2.005 2.085 2.005 2.005 36,875 2.0046 -1.32%
2024-03-12 0 2.270 2.200 2.310 2.120 2.270 64,117 141,074 2.2003 2.031 1.969 2.067 1.897 2.031 71,646 1.9690 3.18%
2024-03-11 0 2.200 2.120 2.270 - - 0 0 - 1.969 1.897 2.031 - - 0 - 0.00%
2024-03-08 0 2.200 2.120 2.270 2.200 2.200 2,000 4,400 2.2000 1.969 1.897 2.031 1.969 1.969 2,235 1.9688 0.00%
2024-03-07 0 2.200 2.190 2.200 2.200 2.280 41,000 91,120 2.2224 1.969 1.960 1.969 1.969 2.040 45,814 1.9889 -2.22%
2024-03-06 0 2.250 2.200 2.240 - - 0 0 - 2.014 1.969 2.005 - - 0 - 0.00%
2024-03-05 0 2.250 2.200 2.250 2.220 2.260 11,000 24,640 2.2400 2.014 1.969 2.014 1.987 2.023 12,292 2.0046 -0.44%
2024-03-04 0 2.260 2.260 2.370 2.260 2.300 34,000 77,560 2.2812 2.023 2.023 2.121 2.023 2.058 37,992 2.0415 -8.50%
2024-03-01 0 2.470 2.260 2.470 2.250 2.470 9,000 21,520 2.3911 2.210 2.023 2.210 2.014 2.210 10,057 2.1398 8.81%
2024-02-29 0 2.270 2.240 2.550 2.210 2.270 15,000 33,800 2.2533 2.031 2.005 2.282 1.978 2.031 16,761 2.0165 -6.20%
2024-02-28 0 2.420 2.220 2.490 - - 0 0 - 2.166 1.987 2.228 - - 0 - 0.00%
2024-02-27 0 2.420 2.230 2.480 - - 0 0 - 2.166 1.996 2.219 - - 0 - 0.00%
2024-02-26 0 2.420 2.260 2.550 - - 0 0 - 2.166 2.023 2.282 - - 0 - 0.00%
2024-02-23 0 2.420 2.270 2.570 2.350 2.420 6,000 14,170 2.3617 2.166 2.031 2.300 2.103 2.166 6,705 2.1135 3.42%
2024-02-22 0 2.340 2.340 2.560 2.270 2.340 4,000 9,290 2.3225 2.094 2.094 2.291 2.031 2.094 4,470 2.0784 0.43%
2024-02-21 0 2.330 2.260 2.480 2.260 2.330 6,000 13,870 2.3117 2.085 2.023 2.219 2.023 2.085 6,705 2.0687 3.56%
2024-02-20 0 2.250 2.310 2.350 2.200 2.200 6,000 13,200 2.2000 2.014 2.067 2.103 1.969 1.969 6,705 1.9688 2.27%
2024-02-19 0 2.200 2.200 2.340 2.200 2.200 35,000 77,000 2.2000 1.969 1.969 2.094 1.969 1.969 39,110 1.9688 -2.22%
2024-02-16 0 2.250 2.250 2.340 2.250 2.250 7,000 15,750 2.2500 2.014 2.014 2.094 2.014 2.014 7,822 2.0136 -0.88%
2024-02-15 0 2.270 2.270 2.320 2.230 2.270 43,000 97,040 2.2567 2.031 2.031 2.076 1.996 2.031 48,049 2.0196 -6.20%
2024-02-14 0 2.420 2.140 2.570 - - 0 0 - 2.166 1.915 2.300 - - 0 - 0.00%
2024-02-09 0 2.420 2.250 2.420 2.470 2.470 18,000 44,460 2.4700 2.166 2.014 2.166 2.210 2.210 20,114 2.2104 4.31%
2024-02-08 0 2.320 2.320 2.510 2.310 2.350 31,000 72,260 2.3310 2.076 2.076 2.246 2.067 2.103 34,640 2.0860 5.94%
2024-02-07 0 2.190 2.180 2.350 2.180 2.190 44,000 96,040 2.1827 1.960 1.951 2.103 1.951 1.960 49,167 1.9534 0.46%
2024-02-06 0 2.180 2.180 2.360 2.180 2.180 40,000 87,200 2.1800 1.951 1.951 2.112 1.951 1.951 44,697 1.9509 0.46%
2024-02-05 0 2.170 2.160 2.400 2.120 2.170 775,117 1,666,245 2.1497 1.942 1.933 2.148 1.897 1.942 866,135 1.9238 -1.81%
2024-02-02 0 2.210 2.140 2.390 - - 0 0 - 1.978 1.915 2.139 - - 0 - 0.00%
2024-02-01 0 2.210 2.210 2.450 2.200 2.210 15,000 33,070 2.2047 1.978 1.978 2.193 1.969 1.978 16,761 1.9730 -3.91%
2024-01-31 0 2.300 2.300 2.360 2.300 2.300 41,000 94,300 2.3000 2.058 2.058 2.112 2.058 2.058 45,814 2.0583 0.00%
2024-01-30 0 2.300 2.300 2.340 2.300 2.340 36,000 83,640 2.3233 2.058 2.058 2.094 2.058 2.094 40,227 2.0792 0.00%
2024-01-29 0 2.300 2.260 2.330 - - 0 0 - 2.058 2.023 2.085 - - 0 - 0.00%
2024-01-26 0 2.300 2.300 2.440 2.300 2.300 20,000 46,000 2.3000 2.058 2.058 2.184 2.058 2.058 22,349 2.0583 0.00%
2024-01-25 0 2.300 2.280 2.300 2.300 2.550 223,000 515,010 2.3095 2.058 2.040 2.058 2.058 2.282 249,186 2.0668 -4.17%
2024-01-24 0 2.400 2.390 2.400 2.330 2.400 23,000 54,990 2.3909 2.148 2.139 2.148 2.085 2.148 25,701 2.1396 0.00%
2024-01-23 0 2.400 2.380 2.400 2.400 2.450 59,000 142,400 2.4136 2.148 2.130 2.148 2.148 2.193 65,928 2.1599 -2.83%
2024-01-22 0 2.470 2.470 2.550 2.470 2.520 55,500 137,940 2.4854 2.210 2.210 2.282 2.210 2.255 62,017 2.2242 -5.00%
2024-01-19 0 2.600 2.550 2.770 2.550 2.600 39,000 100,290 2.5715 2.327 2.282 2.479 2.282 2.327 43,580 2.3013 -0.38%
2024-01-18 0 2.610 2.610 2.690 2.610 2.700 87,000 229,410 2.6369 2.336 2.336 2.407 2.336 2.416 97,216 2.3598 -1.88%
2024-01-17 0 2.660 2.650 2.680 2.660 2.780 21,000 57,620 2.7438 2.380 2.372 2.398 2.380 2.488 23,466 2.4555 -1.48%
2024-01-16 0 2.700 2.680 2.760 - - 0 0 - 2.416 2.398 2.470 - - 0 - 0.00%
2024-01-15 0 2.700 2.650 2.780 - - 0 0 - 2.416 2.372 2.488 - - 0 - 0.00%
2024-01-12 0 2.700 2.680 2.750 - - 0 0 - 2.416 2.398 2.461 - - 0 - 0.00%
2024-01-11 0 2.700 2.690 2.750 - - 0 0 - 2.416 2.407 2.461 - - 0 - 0.00%
2024-01-10 0 2.700 2.680 2.770 2.700 2.800 36,000 99,300 2.7583 2.416 2.398 2.479 2.416 2.506 40,227 2.4685 0.00%
2024-01-09 0 2.700 2.700 2.800 2.700 2.700 13,000 35,100 2.7000 2.416 2.416 2.506 2.416 2.416 14,527 2.4163 0.00%
2024-01-08 0 2.700 2.700 2.820 2.700 2.850 27,000 75,490 2.7959 2.416 2.416 2.524 2.416 2.551 30,170 2.5021 0.00%
2024-01-05 0 2.700 2.670 2.850 2.700 2.700 4,000 10,800 2.7000 2.416 2.389 2.551 2.416 2.416 4,470 2.4163 0.00%
2024-01-04 0 2.700 2.700 2.850 2.700 2.710 45,500 122,925 2.7016 2.416 2.416 2.551 2.416 2.425 50,843 2.4177 -3.57%
2024-01-03 0 2.800 2.700 2.860 - - 0 0 - 2.506 2.416 2.559 - - 0 - 0.00%
2024-01-02 0 2.800 2.700 2.860 - - 0 0 - 2.506 2.416 2.559 - - 0 - 0.00%
2023-12-29 0 2.800 2.700 2.860 - - 0 0 - 2.506 2.416 2.559 - - 0 - 0.00%
2023-12-28 0 2.800 2.840 2.850 2.830 2.830 1,000 2,830 2.8300 2.506 2.542 2.551 2.533 2.533 1,117 2.5326 0.00%
2023-12-27 0 2.800 2.740 2.850 - - 0 0 - 2.506 2.452 2.551 - - 0 - 0.00%
2023-12-22 0 2.800 2.710 2.850 - - 0 0 - 2.506 2.425 2.551 - - 0 - 0.00%
2023-12-21 0 2.800 2.750 2.840 2.800 2.800 5,000 14,000 2.8000 2.506 2.461 2.542 2.506 2.506 5,587 2.5058 0.00%
2023-12-20 0 2.800 2.710 2.860 2.800 2.800 20,000 56,000 2.8000 2.506 2.425 2.559 2.506 2.506 22,349 2.5058 2.56%
2023-12-19 0 2.730 2.720 2.870 - - 0 0 - 2.443 2.434 2.568 - - 0 - 0.00%
2023-12-18 0 2.730 2.730 2.880 2.730 2.730 8,000 21,840 2.7300 2.443 2.443 2.577 2.443 2.443 8,939 2.4431 -2.50%
2023-12-15 0 2.800 2.750 2.990 - - 0 0 - 2.506 2.461 2.676 - - 0 - 0.00%
2023-12-14 0 2.800 2.750 2.850 2.750 2.800 30,000 83,050 2.7683 2.506 2.461 2.551 2.461 2.506 33,523 2.4774 1.82%
2023-12-13 0 2.750 2.730 2.840 - - 0 0 - 2.461 2.443 2.542 - - 0 - 0.00%
2023-12-12 0 2.750 2.750 2.840 2.730 2.740 6,000 16,390 2.7317 2.461 2.461 2.542 2.443 2.452 6,705 2.4446 0.73%
2023-12-11 0 2.730 2.730 2.840 - - 0 0 - 2.443 2.443 2.542 - - 0 - 0.00%
2023-12-08 0 2.730 2.730 2.840 - - 0 0 - 2.443 2.443 2.542 - - 0 - 0.37%
2023-12-07 0 2.720 2.730 2.850 2.710 2.710 2,000 5,420 2.7100 2.434 2.443 2.551 2.425 2.425 2,235 2.4252 -1.09%
2023-12-06 0 2.750 2.750 2.850 2.750 2.870 42,663 118,893 2.7868 2.461 2.461 2.551 2.461 2.568 47,673 2.4939 -1.43%
2023-12-05 0 2.790 2.790 2.870 2.790 2.790 1,237 3,441 2.7817 2.497 2.497 2.568 2.497 2.497 1,382 2.4894 -3.79%
2023-12-04 0 2.900 2.800 2.900 - - 0 0 - 2.595 2.506 2.595 - - 0 - 0.00%
2023-12-01 0 2.900 2.820 2.900 - - 0 0 - 2.595 2.524 2.595 - - 0 - 0.00%
2023-11-30 0 2.900 2.750 2.900 2.870 2.900 31,000 89,710 2.8939 2.595 2.461 2.595 2.568 2.595 34,640 2.5898 -1.02%
2023-11-29 0 2.930 2.890 2.950 - - 0 0 - 2.622 2.586 2.640 - - 0 - 0.00%
2023-11-28 0 2.930 2.870 2.940 - - 0 0 - 2.622 2.568 2.631 - - 0 - 0.00%
2023-11-27 0 2.930 2.870 2.940 - - 0 0 - 2.622 2.568 2.631 - - 0 - 0.00%
2023-11-24 0 2.930 2.870 2.950 - - 0 0 - 2.622 2.568 2.640 - - 0 - 0.00%
2023-11-23 0 2.930 2.870 2.930 2.860 2.950 3,704 10,738 2.8990 2.622 2.568 2.622 2.559 2.640 4,139 2.5944 1.38%
2023-11-22 0 2.890 2.860 2.950 - - 0 0 - 2.586 2.559 2.640 - - 0 - 0.00%
2023-11-21 0 2.890 2.860 2.950 - - 0 0 - 2.586 2.559 2.640 - - 0 - 0.00%
2023-11-20 0 2.890 2.870 2.940 2.890 2.890 1,910 5,492 2.8754 2.586 2.568 2.631 2.586 2.586 2,134 2.5732 -2.03%
2023-11-17 0 2.950 2.890 2.990 - - 0 0 - 2.640 2.586 2.676 - - 0 - 0.00%
2023-11-16 0 2.950 2.890 2.990 - - 0 0 - 2.640 2.586 2.676 - - 0 - 0.00%
2023-11-15 0 2.950 2.900 2.990 - - 0 0 - 2.640 2.595 2.676 - - 0 - 0.00%
2023-11-14 0 2.950 2.890 2.990 2.890 2.950 13,000 37,740 2.9031 2.640 2.586 2.676 2.586 2.640 14,527 2.5980 0.00%
2023-11-13 0 2.950 2.920 2.990 - - 0 0 - 2.640 2.613 2.676 - - 0 - 0.00%
2023-11-10 0 2.950 2.920 2.990 - - 0 0 - 2.640 2.613 2.676 - - 0 - 0.00%
2023-11-09 0 2.950 2.920 2.980 2.950 2.950 20,117 59,336 2.9495 2.640 2.613 2.667 2.640 2.640 22,479 2.6396 -0.34%
2023-11-08 0 2.960 2.920 2.990 - - 0 0 - 2.649 2.613 2.676 - - 0 - 0.00%
2023-11-07 0 2.960 2.920 2.990 - - 0 0 - 2.649 2.613 2.676 - - 0 - 0.00%
2023-11-06 0 2.960 2.920 2.990 2.960 2.960 2,000 5,920 2.9600 2.649 2.613 2.676 2.649 2.649 2,235 2.6489 1.72%
2023-11-03 0 2.910 2.900 2.960 - - 0 0 - 2.604 2.595 2.649 - - 0 - 0.00%
2023-11-02 0 2.910 2.900 2.950 - - 0 0 - 2.604 2.595 2.640 - - 0 - 0.00%
2023-11-01 0 2.910 2.900 2.960 - - 0 0 - 2.604 2.595 2.649 - - 0 - 0.00%
2023-10-31 0 2.910 2.900 2.960 - - 0 0 - 2.604 2.595 2.649 - - 0 - 0.34%
2023-10-30 0 2.900 2.900 2.960 2.900 2.900 1,000 2,900 2.9000 2.595 2.595 2.649 2.595 2.595 1,117 2.5953 -0.34%
2023-10-27 0 2.910 2.900 2.960 2.890 2.890 3,404 9,817 2.8840 2.604 2.595 2.649 2.586 2.586 3,804 2.5809 -2.68%
2023-10-26 0 2.990 2.880 2.990 2.950 2.990 11,000 32,670 2.9700 2.676 2.577 2.676 2.640 2.676 12,292 2.6579 0.34%
2023-10-25 0 2.980 2.880 2.980 2.920 2.990 29,000 86,360 2.9779 2.667 2.577 2.667 2.613 2.676 32,405 2.6650 2.05%
2023-10-24 0 2.920 2.880 2.990 2.880 2.930 42,605 123,128 2.8900 2.613 2.577 2.676 2.577 2.622 47,608 2.5863 0.34%
2023-10-20 0 2.910 2.880 2.910 - - 0 0 - 2.604 2.577 2.604 - - 0 - 0.00%
2023-10-19 0 2.910 2.910 2.920 2.900 2.920 11,000 32,090 2.9173 2.604 2.604 2.613 2.595 2.613 12,292 2.6107 -1.02%
2023-10-18 0 2.940 2.940 2.990 2.890 2.890 4,000 11,560 2.8900 2.631 2.631 2.676 2.586 2.586 4,470 2.5863 0.34%
2023-10-17 0 2.930 2.930 2.990 2.900 2.900 30,000 87,000 2.9000 2.622 2.622 2.676 2.595 2.595 33,523 2.5953 0.34%
2023-10-16 0 2.920 2.910 2.990 2.890 2.920 9,000 26,160 2.9067 2.613 2.604 2.676 2.586 2.613 10,057 2.6012 0.34%
2023-10-13 0 2.910 2.900 2.990 2.900 2.900 5,000 14,500 2.9000 2.604 2.595 2.676 2.595 2.595 5,587 2.5953 0.00%
2023-10-12 0 2.910 2.910 2.990 2.910 2.940 4,000 11,670 2.9175 2.604 2.604 2.676 2.604 2.631 4,470 2.6109 -0.34%
2023-10-11 0 2.920 2.900 3.000 2.900 2.900 1,000 2,900 2.9000 2.613 2.595 2.685 2.595 2.595 1,117 2.5953 -1.02%
2023-10-10 0 2.950 2.950 2.990 2.930 2.970 22,000 64,700 2.9409 2.640 2.640 2.676 2.622 2.658 24,583 2.6319 -0.67%
2023-10-09 0 2.970 2.930 2.970 - - 0 0 - 2.658 2.622 2.658 - - 0 - 0.00%
2023-10-06 0 2.970 2.940 2.990 - - 0 0 - 2.658 2.631 2.676 - - 0 - 0.00%
2023-10-05 0 2.970 2.910 2.990 - - 0 0 - 2.658 2.604 2.676 - - 0 - 0.34%
2023-10-04 0 2.960 2.920 2.990 2.910 2.960 10,000 29,510 2.9510 2.649 2.613 2.676 2.604 2.649 11,174 2.6409 1.37%
2023-10-03 0 2.920 2.920 2.950 2.920 2.960 54,000 158,200 2.9296 2.613 2.613 2.640 2.613 2.649 60,341 2.6218 -2.34%
2023-09-29 0 2.990 2.940 3.000 2.990 2.990 10,000 29,900 2.9900 2.676 2.631 2.685 2.676 2.676 11,174 2.6758 2.75%
2023-09-28 0 2.910 2.910 2.930 2.910 2.940 4,000 11,730 2.9325 2.604 2.604 2.622 2.604 2.631 4,470 2.6243 -1.69%
2023-09-27 0 2.960 2.960 3.000 - - 0 0 - 2.649 2.649 2.685 - - 0 - 0.00%
2023-09-26 0 2.960 2.920 3.000 2.940 2.980 23,000 67,940 2.9539 2.649 2.613 2.685 2.631 2.667 25,701 2.6435 0.34%
2023-09-25 0 2.950 2.930 2.950 2.910 2.990 1,512,507 4,432,260 2.9304 2.640 2.622 2.640 2.604 2.676 1,690,114 2.6225 -0.34%
2023-09-22 0 2.960 2.960 3.000 2.950 3.000 12,000 35,900 2.9917 2.649 2.649 2.685 2.640 2.685 13,409 2.6773 -0.67%
2023-09-21 0 2.980 2.950 2.980 - - 0 0 - 2.667 2.640 2.667 - - 0 - 0.00%
2023-09-20 0 2.980 2.930 3.120 - - 0 0 - 2.667 2.622 2.792 - - 0 - 0.00%
2023-09-19 0 2.980 2.980 3.250 2.980 3.060 22,000 66,880 3.0400 2.667 2.667 2.908 2.667 2.738 24,583 2.7205 -0.67%
2023-09-18 0 3.000 2.980 3.190 3.000 3.060 47,000 142,710 3.0364 2.685 2.667 2.855 2.685 2.738 52,519 2.7173 -1.96%
2023-09-15 0 3.060 3.060 3.120 3.030 3.030 3,000 9,310 3.1033 2.738 2.738 2.792 2.712 2.712 3,352 2.7772 -0.65%
2023-09-14 0 3.080 3.060 3.140 - - 0 0 - 2.756 2.738 2.810 - - 0 - 0.00%
2023-09-13 0 3.080 3.060 3.140 - - 0 0 - 2.756 2.738 2.810 - - 0 - 0.00%
2023-09-12 0 3.080 3.080 3.140 3.080 3.100 31,382 97,241 3.0986 2.756 2.756 2.810 2.756 2.774 35,067 2.7730 -0.00%
2023-09-11 0 3.140 3.130 3.140 3.130 3.140 102,000 320,140 3.1386 2.756 2.748 2.756 2.748 2.756 116,198 2.7551 -2.18%
2023-09-07 0 3.210 3.180 3.210 3.210 3.210 7,000 22,470 3.2100 2.818 2.791 2.818 2.818 2.818 7,974 2.8178 0.31%
2023-09-06 0 3.200 3.200 3.210 3.200 3.200 15,000 48,000 3.2000 2.809 2.809 2.818 2.809 2.809 17,088 2.8090 0.00%
2023-09-05 0 3.200 3.180 3.200 3.210 3.210 1,000 3,210 3.2100 2.809 2.791 2.809 2.818 2.818 1,139 2.8178 -0.31%
2023-09-04 0 3.210 3.190 3.210 3.210 3.210 58,000 186,180 3.2100 2.818 2.800 2.818 2.818 2.818 66,073 2.8178 -1.53%
2023-08-31 0 3.260 3.230 3.280 3.260 3.260 2,000 6,520 3.2600 2.862 2.835 2.879 2.862 2.862 2,278 2.8617 0.31%
2023-08-30 0 3.250 3.230 3.280 - - 0 0 - 2.853 2.835 2.879 - - 0 - 0.00%
2023-08-29 0 3.250 3.240 3.280 3.230 3.280 14,815 48,198 3.2533 2.853 2.844 2.879 2.835 2.879 16,877 2.8558 -0.91%
2023-08-28 0 3.280 3.260 3.280 3.280 3.280 91,000 298,480 3.2800 2.879 2.862 2.879 2.879 2.879 103,667 2.8792 -0.91%
2023-08-25 0 3.310 3.300 3.370 3.310 3.310 30,000 99,300 3.3100 2.906 2.897 2.958 2.906 2.906 34,176 2.9056 -1.78%
2023-08-24 0 3.370 3.300 3.380 - - 3,000 10,140 3.3800 2.958 2.897 2.967 - - 3,418 2.9670 0.00%
2023-08-23 0 3.370 3.300 3.370 3.370 3.370 17,000 57,290 3.3700 2.958 2.897 2.958 2.958 2.958 19,366 2.9582 0.00%
2023-08-22 0 3.370 3.300 3.370 3.360 3.370 8,000 26,950 3.3688 2.958 2.897 2.958 2.949 2.958 9,114 2.9571 1.20%
2023-08-21 0 3.330 3.280 3.330 3.300 3.350 33,000 109,960 3.3321 2.923 2.879 2.923 2.897 2.941 37,593 2.9250 -1.48%
2023-08-18 0 3.380 3.370 3.380 3.360 3.410 31,000 105,000 3.3871 2.967 2.958 2.967 2.949 2.993 35,315 2.9732 -2.31%
2023-08-17 0 3.460 3.410 3.590 - - 0 0 - 3.037 2.993 3.151 - - 0 - 0.00%
2023-08-16 0 3.460 3.440 3.590 - - 0 0 - 3.037 3.020 3.151 - - 0 - 0.00%
2023-08-15 0 3.460 3.450 3.590 3.460 3.460 13,000 44,980 3.4600 3.037 3.028 3.151 3.037 3.037 14,810 3.0372 -0.57%
2023-08-14 0 3.480 3.480 3.590 3.440 3.470 2,117 7,306 3.4511 3.055 3.055 3.151 3.020 3.046 2,412 3.0294 -1.97%
2023-08-11 0 3.550 3.500 3.590 - - 0 0 - 3.116 3.072 3.151 - - 0 - 0.00%
2023-08-10 0 3.550 3.440 3.590 - - 0 0 - 3.116 3.020 3.151 - - 0 - 0.00%
2023-08-09 0 3.550 3.520 3.590 3.520 3.520 11,000 38,930 3.5391 3.116 3.090 3.151 3.090 3.090 12,531 3.1067 -1.11%
2023-08-08 0 3.590 3.450 3.590 3.570 3.590 12,724 45,519 3.5774 3.151 3.028 3.151 3.134 3.151 14,495 3.1403 0.00%
2023-08-07 0 3.590 3.500 3.590 3.590 3.590 4,000 14,360 3.5900 3.151 3.072 3.151 3.151 3.151 4,557 3.1514 0.56%
2023-08-04 0 3.570 3.510 3.590 3.520 3.590 69,000 247,370 3.5851 3.134 3.081 3.151 3.090 3.151 78,604 3.1470 2.59%
2023-08-03 0 3.480 3.410 3.480 3.410 3.410 6,000 20,480 3.4133 3.055 2.993 3.055 2.993 2.993 6,835 2.9963 -0.57%
2023-08-02 0 3.500 3.400 3.500 3.300 3.600 144,000 499,020 3.4654 3.072 2.985 3.072 2.897 3.160 164,044 3.0420 -0.85%
2023-08-01 0 3.530 3.530 3.600 3.510 3.510 1,387 4,849 3.4960 3.099 3.099 3.160 3.081 3.081 1,580 3.0689 -1.67%
2023-07-31 0 3.590 3.550 3.600 3.570 3.790 488,117 1,761,496 3.6088 3.151 3.116 3.160 3.134 3.327 556,060 3.1678 -1.64%
2023-07-28 0 3.650 3.650 3.770 3.590 3.650 63,000 228,120 3.6210 3.204 3.204 3.309 3.151 3.204 71,769 3.1785 0.27%
2023-07-27 0 3.640 3.650 3.780 - - 0 0 - 3.195 3.204 3.318 - - 0 - 0.00%
2023-07-26 0 3.640 3.650 3.780 - - 0 0 - 3.195 3.204 3.318 - - 0 - 0.00%
2023-07-25 0 3.640 3.620 3.770 - - 0 0 - 3.195 3.178 3.309 - - 0 - 0.00%
2023-07-24 0 3.640 3.600 3.760 - - 0 0 - 3.195 3.160 3.301 - - 0 - 0.00%
2023-07-21 0 3.640 3.600 3.760 - - 0 0 - 3.195 3.160 3.301 - - 0 - 0.00%
2023-07-20 0 3.640 3.590 3.790 - - 0 0 - 3.195 3.151 3.327 - - 0 - 0.00%
2023-07-19 0 3.640 3.600 3.790 - - 0 0 - 3.195 3.160 3.327 - - 0 - 0.00%
2023-07-18 0 3.640 3.640 3.790 3.640 3.640 5,000 18,200 3.6400 3.195 3.195 3.327 3.195 3.195 5,696 3.1952 1.11%
2023-07-14 0 3.600 3.600 3.790 - - 0 0 - 3.160 3.160 3.327 - - 0 - 0.00%
2023-07-13 0 3.600 3.600 3.780 3.600 3.600 2,000 7,200 3.6000 3.160 3.160 3.318 3.160 3.160 2,278 3.1601 0.00%
2023-07-12 0 3.600 3.600 3.760 3.600 3.600 8,000 28,800 3.6000 3.160 3.160 3.301 3.160 3.160 9,114 3.1601 -0.83%
2023-07-11 0 3.630 3.630 3.780 3.610 3.610 1,800 6,450 3.5833 3.186 3.186 3.318 3.169 3.169 2,051 3.1455 0.28%
2023-07-10 0 3.620 3.610 3.780 3.610 3.620 8,000 28,890 3.6113 3.178 3.169 3.318 3.169 3.178 9,114 3.1700 -4.49%
2023-07-07 0 3.790 3.640 3.800 - - 0 0 - 3.327 3.195 3.336 - - 0 - 0.00%
2023-07-06 0 3.790 3.580 3.800 - - 0 0 - 3.327 3.143 3.336 - - 0 - 0.00%
2023-07-05 0 3.790 3.600 3.800 - - 0 0 - 3.327 3.160 3.336 - - 0 - 0.00%
2023-07-04 0 3.790 3.600 3.800 - - 0 0 - 3.327 3.160 3.336 - - 0 - 0.00%
2023-07-03 0 3.790 3.580 3.800 - - 0 0 - 3.327 3.143 3.336 - - 0 - 0.00%
2023-06-30 0 3.790 3.630 3.790 - - 0 0 - 3.327 3.186 3.327 - - 0 - 0.00%
2023-06-29 0 3.790 3.640 3.790 3.630 3.800 58,014 219,430 3.7824 3.327 3.195 3.327 3.186 3.336 66,089 3.3202 -0.26%
2023-06-28 0 3.800 3.620 3.800 3.790 3.800 40,000 151,960 3.7990 3.336 3.178 3.336 3.327 3.336 45,568 3.3348 3.83%
2023-06-27 0 3.660 3.580 3.660 3.630 3.660 78,333 285,792 3.6484 3.213 3.143 3.213 3.186 3.213 89,236 3.2026 0.83%
2023-06-26 0 3.630 3.630 3.800 3.630 3.630 4,000 14,520 3.6300 3.186 3.186 3.336 3.186 3.186 4,557 3.1865 0.00%
2023-06-23 0 3.630 3.630 3.770 3.630 3.630 5,000 18,150 3.6300 3.186 3.186 3.309 3.186 3.186 5,696 3.1865 -1.36%
2023-06-21 0 3.680 3.650 3.790 3.650 3.700 9,000 33,020 3.6689 3.230 3.204 3.327 3.204 3.248 10,253 3.2206 -2.90%
2023-06-20 0 3.790 3.640 3.790 3.790 3.790 7,000 26,530 3.7900 3.327 3.195 3.327 3.327 3.327 7,974 3.3269 0.00%
2023-06-19 0 3.790 3.630 3.790 3.560 3.790 13,000 48,560 3.7354 3.327 3.186 3.327 3.125 3.327 14,810 3.2790 1.07%
2023-06-16 0 3.750 3.580 3.750 3.800 3.800 3,000 11,400 3.8000 3.292 3.143 3.292 3.336 3.336 3,418 3.3357 -0.27%
2023-06-15 0 3.760 3.670 3.800 3.670 3.760 21,337 79,698 3.7352 3.301 3.222 3.336 3.222 3.301 24,307 3.2788 0.27%
2023-06-14 0 3.750 3.680 3.750 3.680 3.760 25,850 96,894 3.7483 3.292 3.230 3.292 3.230 3.301 29,448 3.2903 1.35%
2023-06-13 0 3.700 3.550 3.700 3.530 3.700 39,250 139,902 3.5644 3.248 3.116 3.248 3.099 3.248 44,713 3.1289 -2.37%
2023-06-12 0 3.790 3.530 3.790 3.800 3.800 5,000 19,000 3.8000 3.327 3.099 3.327 3.336 3.336 5,696 3.3357 2.43%
2023-06-09 0 3.700 3.530 3.750 3.700 3.700 1,000 3,700 3.7000 3.248 3.099 3.292 3.248 3.248 1,139 3.2479 2.49%
2023-06-08 0 3.610 3.520 3.700 - - 0 0 - 3.169 3.090 3.248 - - 0 - 0.00%
2023-06-07 0 3.610 3.520 3.700 - - 0 0 - 3.169 3.090 3.248 - - 0 - 0.00%
2023-06-06 0 3.610 3.560 3.700 - - 0 0 - 3.169 3.125 3.248 - - 0 - 0.00%
2023-06-05 0 3.610 3.550 3.700 - - 0 0 - 3.169 3.116 3.248 - - 0 - 0.00%
2023-06-02 0 3.610 3.610 3.700 - - 0 0 - 3.169 3.169 3.248 - - 0 - 2.56%
2023-06-01 0 3.520 3.480 3.600 3.460 3.470 18,000 62,310 3.4617 3.090 3.055 3.160 3.037 3.046 20,505 3.0387 0.28%
2023-05-31 0 3.510 3.510 3.560 3.510 3.560 9,000 31,990 3.5544 3.081 3.081 3.125 3.081 3.125 10,253 3.1201 -2.23%
2023-05-30 0 3.590 3.590 3.700 3.530 3.600 32,000 114,830 3.5884 3.151 3.151 3.248 3.099 3.160 36,454 3.1500 -3.49%
2023-05-29 0 3.720 3.640 3.720 - - 0 0 - 3.265 3.195 3.265 - - 0 - 0.00%
2023-05-25 0 3.720 3.610 3.720 - - 0 0 - 3.265 3.169 3.265 - - 0 - 0.00%
2023-05-24 0 3.720 3.600 3.770 - - 0 0 - 3.265 3.160 3.309 - - 0 - 0.00%
2023-05-23 0 3.780 3.610 3.780 - - 0 0 - 3.265 3.119 3.265 - - 0 - -0.26%
2023-05-22 0 3.790 3.610 3.790 3.570 3.800 101,000 382,250 3.7847 3.274 3.119 3.274 3.084 3.283 116,914 3.2695 2.71%
2023-05-19 0 3.690 3.570 3.690 - - 0 0 - 3.188 3.084 3.188 - - 0 - -0.27%
2023-05-18 0 3.700 3.580 3.750 - - 0 0 - 3.196 3.093 3.240 - - 0 - 0.00%
2023-05-17 0 3.700 3.700 3.790 - - 0 0 - 3.196 3.196 3.274 - - 0 - 0.27%
2023-05-16 0 3.690 3.640 3.690 3.640 3.700 34,308 125,798 3.6667 3.188 3.145 3.188 3.145 3.196 39,714 3.1676 0.00%
2023-05-15 0 3.690 3.650 3.800 - - 0 0 - 3.188 3.153 3.283 - - 0 - 0.00%
2023-05-12 0 3.690 3.650 3.790 3.690 3.690 1,000 3,690 3.6900 3.188 3.153 3.274 3.188 3.188 1,158 3.1877 0.54%
2023-05-11 0 3.670 3.650 3.690 3.520 3.610 20,000 71,970 3.5985 3.170 3.153 3.188 3.041 3.119 23,151 3.1087 -1.34%
2023-05-10 0 3.720 3.650 3.730 - - 0 0 - 3.214 3.153 3.222 - - 0 - 0.00%
2023-05-09 0 3.720 3.650 3.720 3.740 3.740 10,000 37,400 3.7400 3.214 3.153 3.214 3.231 3.231 11,576 3.2309 0.81%
2023-05-08 0 3.690 3.650 3.750 - - 0 0 - 3.188 3.153 3.240 - - 0 - 0.00%
2023-05-05 0 3.690 3.660 3.770 - - 850 3,024 3.5576 3.188 3.162 3.257 - - 984 3.0734 1.10%
2023-05-04 0 3.650 3.650 3.780 3.650 3.650 176,000 642,400 3.6500 3.153 3.153 3.265 3.153 3.153 203,732 3.1532 0.00%
2023-05-03 0 3.650 3.600 3.700 - - 0 0 - 3.153 3.110 3.196 - - 0 - 0.00%
2023-05-02 0 3.650 3.640 3.690 3.650 3.650 15,000 54,750 3.6500 3.153 3.145 3.188 3.153 3.153 17,364 3.1532 -1.08%
2023-04-28 0 3.690 3.650 3.690 3.690 3.690 6,000 22,140 3.6900 3.188 3.153 3.188 3.188 3.188 6,945 3.1877 0.00%
2023-04-27 0 3.690 3.650 3.690 3.610 3.690 91,000 333,710 3.6671 3.188 3.153 3.188 3.119 3.188 105,339 3.1680 0.00%
2023-04-26 0 3.690 3.660 3.700 3.680 3.720 22,000 81,120 3.6873 3.188 3.162 3.196 3.179 3.214 25,466 3.1854 -2.89%
2023-04-25 0 3.800 3.750 3.840 - - 0 0 - 3.283 3.240 3.317 - - 0 - 0.00%
2023-04-24 0 3.800 3.770 3.800 3.790 3.800 23,000 87,380 3.7991 3.283 3.257 3.283 3.274 3.283 26,624 3.2820 -0.78%
2023-04-21 0 3.830 3.800 3.900 - - 0 0 - 3.309 3.283 3.369 - - 0 - 0.00%
2023-04-20 0 3.830 3.800 3.900 - - 0 0 - 3.309 3.283 3.369 - - 0 - 0.00%
2023-04-19 0 3.830 3.810 3.900 - - 0 0 - 3.309 3.291 3.369 - - 0 - 0.00%
2023-04-18 0 3.830 3.790 3.840 3.660 3.840 19,000 72,760 3.8295 3.309 3.274 3.317 3.162 3.317 21,994 3.3082 -0.26%
2023-04-17 0 3.840 3.840 3.880 - - 0 0 - 3.317 3.317 3.352 - - 0 - 0.00%
2023-04-14 0 3.840 3.810 3.850 3.840 3.850 16,000 61,460 3.8413 3.317 3.291 3.326 3.317 3.326 18,521 3.3184 0.00%
2023-04-13 0 3.840 3.770 3.840 3.760 3.860 65,000 245,050 3.7700 3.317 3.257 3.317 3.248 3.335 75,242 3.2568 -1.03%
2023-04-12 0 3.880 3.800 3.880 3.840 3.880 56,000 217,080 3.8764 3.352 3.283 3.352 3.317 3.352 64,824 3.3488 -2.76%
2023-04-11 0 3.990 3.880 3.990 - - 0 0 - 3.447 3.352 3.447 - - 0 - 0.00%
2023-04-06 0 3.990 3.880 3.990 - - 0 0 - 3.447 3.352 3.447 - - 0 - 0.00%
2023-04-04 0 3.990 3.880 3.990 - - 0 0 - 3.447 3.352 3.447 - - 0 - 0.00%
2023-04-03 0 3.990 3.880 3.990 - - 0 0 - 3.447 3.352 3.447 - - 0 - -0.25%
2023-03-31 0 4.000 3.880 3.990 3.880 4.000 44,000 171,420 3.8959 3.456 3.352 3.447 3.352 3.456 50,933 3.3656 1.27%
2023-03-30 0 3.950 3.880 4.050 3.880 3.960 13,000 50,870 3.9131 3.412 3.352 3.499 3.352 3.421 15,048 3.3804 0.25%
2023-03-29 0 3.940 3.920 4.000 - - 235 909 3.8681 3.404 3.386 3.456 - - 272 3.3416 0.00%
2023-03-28 0 3.940 3.920 4.050 - - 0 0 - 3.404 3.386 3.499 - - 0 - 0.00%
2023-03-27 0 3.940 3.920 4.000 3.920 3.950 32,000 126,070 3.9397 3.404 3.386 3.456 3.386 3.412 37,042 3.4034 -2.48%
2023-03-24 0 4.040 3.970 4.050 - - 0 0 - 3.490 3.430 3.499 - - 0 - 0.00%
2023-03-23 0 4.040 3.950 4.050 - - 0 0 - 3.490 3.412 3.499 - - 0 - 0.00%
2023-03-22 0 4.040 3.950 4.050 - - 0 0 - 3.490 3.412 3.499 - - 0 - 0.00%
2023-03-21 0 4.040 3.950 4.050 4.040 4.040 1,000 4,040 4.0400 3.490 3.412 3.499 3.490 3.490 1,158 3.4901 2.28%
2023-03-20 0 3.950 3.950 4.010 3.940 4.000 11,000 43,740 3.9764 3.412 3.412 3.464 3.404 3.456 12,733 3.4351 -2.47%
2023-03-17 0 4.050 4.000 4.500 - - 0 0 - 3.499 3.456 3.887 - - 0 - 0.00%
2023-03-16 0 4.050 4.000 4.500 - - 0 0 - 3.499 3.456 3.887 - - 0 - 0.00%
2023-03-15 0 4.050 3.990 4.500 - - 0 0 - 3.499 3.447 3.887 - - 0 - 0.00%
2023-03-14 0 4.050 3.980 4.500 - - 0 0 - 3.499 3.438 3.887 - - 0 - 0.00%
2023-03-13 0 4.050 4.000 4.050 4.000 4.050 72,000 289,550 4.0215 3.499 3.456 3.499 3.456 3.499 83,345 3.4741 0.00%
2023-03-10 0 4.050 4.050 4.160 - - 0 0 - 3.499 3.499 3.594 - - 0 - 0.00%
2023-03-09 0 4.050 4.050 4.490 4.050 4.050 6,000 24,300 4.0500 3.499 3.499 3.879 3.499 3.499 6,945 3.4987 0.00%
2023-03-08 0 4.050 4.000 4.100 4.050 4.050 1,000 4,050 4.0500 3.499 3.456 3.542 3.499 3.499 1,158 3.4987 0.75%
2023-03-07 0 4.020 3.970 4.050 4.000 4.050 10,307 41,605 4.0366 3.473 3.430 3.499 3.456 3.499 11,931 3.4871 -0.74%
2023-03-06 0 4.050 4.000 4.500 - - 0 0 - 3.499 3.456 3.887 - - 0 - 0.00%
2023-03-03 0 4.050 4.000 4.150 - - 10 39 3.9000 3.499 3.456 3.585 - - 12 3.3691 0.00%
2023-03-02 0 4.050 4.000 4.100 - - 0 0 - 3.499 3.456 3.542 - - 0 - 0.00%
2023-03-01 0 4.050 4.010 4.500 4.000 4.050 32,073 128,379 4.0027 3.499 3.464 3.887 3.456 3.499 37,127 3.4579 2.27%
2023-02-28 0 3.960 3.960 4.040 3.960 4.000 21,000 83,960 3.9981 3.421 3.421 3.490 3.421 3.456 24,309 3.4539 -2.22%
2023-02-27 0 4.050 4.000 4.050 4.050 4.050 1,000 4,050 4.0500 3.499 3.456 3.499 3.499 3.499 1,158 3.4987 0.50%
2023-02-24 0 4.030 4.000 4.030 4.000 4.050 68,000 274,180 4.0321 3.481 3.456 3.481 3.456 3.499 78,715 3.4832 -0.49%
2023-02-23 0 4.050 4.000 4.490 - - 0 0 - 3.499 3.456 3.879 - - 0 - 0.00%
2023-02-22 0 4.050 4.010 4.250 4.000 4.050 25,000 100,100 4.0040 3.499 3.464 3.671 3.456 3.499 28,939 3.4590 0.00%
2023-02-21 0 4.050 4.000 4.500 4.050 4.050 3,000 12,150 4.0500 3.499 3.456 3.887 3.499 3.499 3,473 3.4987 1.25%
2023-02-20 0 4.000 4.000 4.010 3.970 4.060 47,605 190,431 4.0002 3.456 3.456 3.464 3.430 3.507 55,106 3.4557 -1.23%
2023-02-17 0 4.050 4.010 4.100 - - 0 0 - 3.499 3.464 3.542 - - 0 - 0.00%
2023-02-16 0 4.050 4.010 4.050 - - 0 0 - 3.499 3.464 3.499 - - 0 - -0.25%
2023-02-15 0 4.060 4.020 4.090 - - 0 0 - 3.507 3.473 3.533 - - 0 - 0.00%
2023-02-14 0 4.060 4.020 4.100 - - 100,000 406,000 4.0600 3.507 3.473 3.542 - - 115,757 3.5074 0.00%
2023-02-13 0 4.060 4.020 4.070 - - 0 0 - 3.507 3.473 3.516 - - 0 - 0.00%
2023-02-10 0 4.060 4.020 4.080 - - 0 0 - 3.507 3.473 3.525 - - 0 - 0.00%
2023-02-09 0 4.060 4.040 4.100 4.030 4.100 44,000 179,690 4.0839 3.507 3.490 3.542 3.481 3.542 50,933 3.5280 -0.98%
2023-02-08 0 4.100 4.080 4.200 4.100 4.100 80,000 328,000 4.1000 3.542 3.525 3.628 3.542 3.542 92,605 3.5419 -2.38%
2023-02-07 0 4.200 4.030 4.200 - - 0 0 - 3.628 3.481 3.628 - - 0 - 0.00%
2023-02-06 0 4.200 4.030 4.200 - - 0 0 - 3.628 3.481 3.628 - - 0 - 0.00%
2023-02-03 0 4.200 4.050 4.200 4.080 4.200 51,000 213,480 4.1859 3.628 3.499 3.628 3.525 3.628 59,036 3.6161 2.94%
2023-02-02 0 4.080 4.050 4.100 4.020 4.080 22,000 89,100 4.0500 3.525 3.499 3.542 3.473 3.525 25,466 3.4987 0.74%
2023-02-01 0 4.050 4.050 4.160 4.050 4.050 24,000 99,400 4.1417 3.499 3.499 3.594 3.499 3.499 27,782 3.5779 -2.64%
2023-01-31 0 4.160 4.020 4.470 - - 0 0 - 3.594 3.473 3.862 - - 0 - 0.00%
2023-01-30 0 4.160 4.160 4.480 4.020 4.240 19,000 80,340 4.2284 3.594 3.594 3.870 3.473 3.663 21,994 3.6529 -1.89%
2023-01-27 0 4.240 4.140 4.240 4.240 4.240 2,000 8,480 4.2400 3.663 3.576 3.663 3.663 3.663 2,315 3.6629 2.42%
2023-01-26 0 4.140 4.060 4.140 4.000 4.140 73,935 299,479 4.0506 3.576 3.507 3.576 3.456 3.576 85,585 3.4992 0.98%
2023-01-20 0 4.100 4.010 4.120 - - 0 0 - 3.542 3.464 3.559 - - 0 - 0.00%
2023-01-19 0 4.100 4.000 4.120 - - 0 0 - 3.542 3.456 3.559 - - 0 - 0.00%
2023-01-18 0 4.100 4.100 4.120 - - 0 0 - 3.542 3.542 3.559 - - 0 - 0.00%
2023-01-17 0 4.100 4.100 4.110 4.100 4.130 38,000 156,000 4.1053 3.542 3.542 3.551 3.542 3.568 43,988 3.5465 -0.49%
2023-01-16 0 4.120 4.100 4.130 4.100 4.120 16,000 65,640 4.1025 3.559 3.542 3.568 3.542 3.559 18,521 3.5441 0.49%
2023-01-13 0 4.100 4.050 4.120 4.050 4.100 24,000 98,200 4.0917 3.542 3.499 3.559 3.499 3.542 27,782 3.5347 1.23%
2023-01-12 0 4.050 3.990 4.100 4.000 4.030 10,000 40,270 4.0270 3.499 3.447 3.542 3.456 3.481 11,576 3.4788 0.50%
2023-01-11 0 4.030 4.000 4.030 4.000 4.030 42,000 169,230 4.0293 3.481 3.456 3.481 3.456 3.481 48,618 3.4808 0.00%
2023-01-10 0 4.030 4.020 4.100 4.030 4.030 10,000 40,300 4.0300 3.481 3.473 3.542 3.481 3.481 11,576 3.4814 0.00%
2023-01-09 0 4.030 4.030 4.120 4.030 4.030 9,000 36,270 4.0300 3.481 3.481 3.559 3.481 3.481 10,418 3.4814 0.00%
2023-01-06 0 4.030 3.990 4.130 - - 0 0 - 3.481 3.447 3.568 - - 0 - 0.00%
2023-01-05 0 4.030 3.990 4.120 4.000 4.000 11,000 44,000 4.0000 3.481 3.447 3.559 3.456 3.456 12,733 3.4555 0.25%
2023-01-04 0 4.020 4.000 4.120 - - 0 0 - 3.473 3.456 3.559 - - 0 - 0.50%
2023-01-03 0 4.000 3.850 4.130 - - 0 0 - 3.456 3.326 3.568 - - 0 - 0.00%
2022-12-30 0 4.000 3.860 4.120 - - 0 0 - 3.456 3.335 3.559 - - 0 - 0.25%
2022-12-29 0 3.990 3.890 4.120 - - 673,000 2,557,400 3.8000 3.447 3.360 3.559 - - 779,043 3.2827 0.25%
2022-12-28 0 3.980 3.850 4.040 - - 0 0 - 3.438 3.326 3.490 - - 0 - 0.00%
2022-12-23 0 3.980 3.950 4.130 - - 0 0 - 3.438 3.412 3.568 - - 0 - 0.76%
2022-12-22 0 3.950 3.860 3.990 - - 0 0 - 3.412 3.335 3.447 - - 0 - 0.00%
2022-12-21 0 3.950 3.910 3.990 - - 0 0 - 3.412 3.378 3.447 - - 0 - 0.00%
2022-12-20 0 3.950 3.910 4.130 - - 0 0 - 3.412 3.378 3.568 - - 0 - 0.00%
2022-12-19 0 3.950 3.880 4.130 - - 0 0 - 3.412 3.352 3.568 - - 0 - 0.00%
2022-12-16 0 3.950 3.900 4.130 - - 0 0 - 3.412 3.369 3.568 - - 0 - 0.00%
2022-12-15 0 3.950 3.910 4.130 - - 0 0 - 3.412 3.378 3.568 - - 0 - 0.25%
2022-12-14 0 3.940 3.880 4.130 - - 0 0 - 3.404 3.352 3.568 - - 0 - 0.00%
2022-12-13 0 3.940 3.940 4.130 - - 0 0 - 3.404 3.404 3.568 - - 0 - 0.25%
2022-12-12 0 3.930 3.840 4.120 - - 0 0 - 3.395 3.317 3.559 - - 0 - 0.00%
2022-12-09 0 3.930 3.870 4.090 3.830 4.060 4,000 15,880 3.9700 3.395 3.343 3.533 3.309 3.507 4,630 3.4296 -3.20%
2022-12-08 0 4.060 3.800 4.080 - - 0 0 - 3.507 3.283 3.525 - - 0 - 0.00%
2022-12-07 0 4.060 3.830 4.060 4.130 4.130 1,000 4,130 4.1300 3.507 3.309 3.507 3.568 3.568 1,158 3.5678 5.45%
2022-12-06 0 3.850 3.870 4.010 3.780 3.950 36,000 136,510 3.7919 3.326 3.343 3.464 3.265 3.412 41,672 3.2758 0.52%
2022-12-05 0 3.830 3.750 4.000 - - 0 0 - 3.309 3.240 3.456 - - 0 - 0.00%
2022-12-02 0 3.830 3.810 3.900 3.730 3.900 47,354 180,396 3.8095 3.309 3.291 3.369 3.222 3.369 54,815 3.2910 0.52%
2022-12-01 0 3.810 3.740 3.930 - - 0 0 - 3.291 3.231 3.395 - - 0 - 0.00%
2022-11-30 0 3.810 3.790 3.920 3.770 3.790 31,000 117,470 3.7894 3.291 3.274 3.386 3.257 3.274 35,885 3.2735 0.53%
2022-11-29 0 3.790 3.730 3.800 - - 0 0 - 3.274 3.222 3.283 - - 0 - 0.00%
2022-11-28 0 3.790 3.690 3.850 - - 0 0 - 3.274 3.188 3.326 - - 0 - 0.00%
2022-11-25 0 3.790 3.690 3.790 - - 0 0 - 3.274 3.188 3.274 - - 0 - 0.00%
2022-11-24 0 3.790 3.710 3.790 - - 0 0 - 3.274 3.205 3.274 - - 0 - -1.04%
2022-11-23 0 3.830 3.730 4.000 3.710 3.760 33,000 123,270 3.7355 3.309 3.222 3.456 3.205 3.248 38,200 3.2270 0.26%
2022-11-22 0 3.820 3.740 - - - 0 0 - 3.300 3.231 - - - 0 - 0.00%
2022-11-21 0 3.820 3.740 - - - 0 0 - 3.300 3.231 - - - 0 - 0.00%
2022-11-18 0 3.820 3.740 - - - 0 0 - 3.300 3.231 - - - 0 - 0.00%
2022-11-17 0 3.820 3.740 - - - 0 0 - 3.300 3.231 - - - 0 - 0.00%
2022-11-16 0 3.820 3.740 - - - 0 0 - 3.300 3.231 - - - 0 - 0.00%
2022-11-15 0 3.820 3.780 4.000 - - 0 0 - 3.300 3.265 3.456 - - 0 - 0.00%
2022-11-14 0 3.820 3.770 - - - 149 552 3.7047 3.300 3.257 - - - 172 3.2004 0.00%
2022-11-11 0 3.820 3.750 4.000 3.750 4.000 5,025 19,304 3.8416 3.300 3.240 3.456 3.240 3.456 5,817 3.3187 0.26%
2022-11-10 0 3.810 3.740 - - - 0 0 - 3.291 3.231 - - - 0 - 0.00%
2022-11-09 0 3.810 3.740 - - - 0 0 - 3.291 3.231 - - - 0 - 0.00%
2022-11-08 0 3.810 3.740 - - - 0 0 - 3.291 3.231 - - - 0 - 0.00%
2022-11-07 0 3.810 3.720 - - - 0 0 - 3.291 3.214 - - - 0 - 0.00%
2022-11-04 0 3.810 3.780 - 3.730 3.790 6,000 22,490 3.7483 3.291 3.265 - 3.222 3.274 6,945 3.2381 2.14%
2022-11-03 0 3.730 3.710 3.730 3.580 3.730 139,000 501,560 3.6083 3.222 3.205 3.222 3.093 3.222 160,902 3.1172 -1.06%
2022-11-02 0 3.770 3.740 3.780 3.740 3.780 7,000 26,410 3.7729 3.257 3.231 3.265 3.231 3.265 8,103 3.2593 -1.57%
2022-11-01 0 3.830 3.790 3.840 3.770 3.840 14,000 53,470 3.8193 3.309 3.274 3.317 3.257 3.317 16,206 3.2994 2.13%
2022-10-31 0 3.750 3.700 3.840 3.750 3.760 9,000 33,760 3.7511 3.240 3.196 3.317 3.240 3.248 10,418 3.2405 -1.32%
2022-10-28 0 3.800 3.760 3.870 - - 0 0 - 3.283 3.248 3.343 - - 0 - 0.00%
2022-10-27 0 3.800 3.770 3.880 - - 695 2,578 3.7094 3.283 3.257 3.352 - - 805 3.2044 0.00%
2022-10-26 0 3.800 3.760 3.930 - - 0 0 - 3.283 3.248 3.395 - - 0 - 0.00%
2022-10-25 0 3.800 3.760 3.830 - - 0 0 - 3.283 3.248 3.309 - - 0 - 0.00%
2022-10-24 0 3.800 3.760 3.990 3.800 3.800 4,000 15,200 3.8000 3.283 3.248 3.447 3.283 3.283 4,630 3.2827 -1.30%
2022-10-21 0 3.850 3.790 4.040 - - 0 0 - 3.326 3.274 3.490 - - 0 - 0.00%
2022-10-20 0 3.850 3.790 4.040 - - 0 0 - 3.326 3.274 3.490 - - 0 - 0.00%
2022-10-19 0 3.850 3.830 3.940 3.830 3.850 8,000 30,660 3.8325 3.326 3.309 3.404 3.309 3.326 9,261 3.3108 0.52%
2022-10-18 0 3.830 3.760 3.850 - - 0 0 - 3.309 3.248 3.326 - - 0 - 0.00%
2022-10-17 0 3.830 3.760 3.950 3.740 3.830 16,100 60,811 3.7771 3.309 3.248 3.412 3.231 3.309 18,637 3.2629 0.52%
2022-10-14 0 3.810 3.810 3.850 3.810 3.850 20,000 76,900 3.8450 3.291 3.291 3.326 3.291 3.326 23,151 3.3216 -1.30%
2022-10-13 0 3.860 3.790 3.860 - - 0 0 - 3.335 3.274 3.335 - - 0 - -0.52%
2022-10-12 0 3.880 3.810 3.880 3.850 3.880 15,000 57,960 3.8640 3.352 3.291 3.352 3.326 3.352 17,364 3.3380 0.00%
2022-10-11 0 3.880 3.800 4.040 - - 0 0 - 3.352 3.283 3.490 - - 0 - 0.00%
2022-10-10 0 3.880 3.790 3.880 - - 0 0 - 3.352 3.274 3.352 - - 0 - 0.00%
2022-10-07 0 3.880 3.800 3.880 3.800 3.880 32,050 123,767 3.8617 3.352 3.283 3.352 3.283 3.352 37,100 3.3360 -0.77%
2022-10-06 0 3.910 3.820 4.040 3.780 3.910 6,000 23,310 3.8850 3.378 3.300 3.490 3.265 3.378 6,945 3.3562 2.62%
2022-10-05 0 3.810 3.770 3.950 - - 0 0 - 3.291 3.257 3.412 - - 0 - 0.00%
2022-10-03 0 3.810 3.760 3.950 3.760 3.840 23,000 87,430 3.8013 3.291 3.248 3.412 3.248 3.317 26,624 3.2839 0.00%
2022-09-30 0 3.810 3.760 3.950 - - 0 0 - 3.291 3.248 3.412 - - 0 - 0.26%
2022-09-29 0 3.800 3.770 3.970 3.780 3.800 109,000 413,390 3.7926 3.283 3.257 3.430 3.265 3.283 126,175 3.2763 0.00%
2022-09-28 0 3.800 3.800 3.890 3.800 3.900 94,000 362,260 3.8538 3.283 3.283 3.360 3.283 3.369 108,811 3.3292 -2.56%
2022-09-27 0 3.900 3.860 4.020 3.900 3.910 12,000 46,820 3.9017 3.369 3.335 3.473 3.369 3.378 13,891 3.3706 -1.27%
2022-09-26 0 3.950 3.900 4.030 3.900 3.950 32,000 125,110 3.9097 3.412 3.369 3.481 3.369 3.412 37,042 3.3775 0.00%
2022-09-23 0 3.950 3.950 4.000 3.950 4.050 19,000 76,050 4.0026 3.412 3.412 3.456 3.412 3.499 21,994 3.4578 -1.99%
2022-09-22 0 4.030 3.960 4.050 - - 0 0 - 3.481 3.421 3.499 - - 0 - 0.00%
2022-09-21 0 4.030 3.950 4.050 - - 0 0 - 3.481 3.412 3.499 - - 0 - 0.00%
2022-09-20 0 4.030 3.950 4.050 - - 0 0 - 3.481 3.412 3.499 - - 0 - 0.00%
2022-09-19 0 4.030 3.960 4.050 - - 0 0 - 3.481 3.421 3.499 - - 0 - 0.00%
2022-09-16 0 4.030 3.960 4.050 - - 0 0 - 3.481 3.421 3.499 - - 0 - 0.00%
2022-09-15 0 4.030 3.970 4.050 - - 0 0 - 3.481 3.430 3.499 - - 0 - 0.00%
2022-09-14 0 4.030 3.990 4.050 3.980 3.980 6,000 23,880 3.9800 3.481 3.447 3.499 3.438 3.438 6,945 3.4382 -0.49%
2022-09-13 0 4.050 4.000 4.050 3.960 4.050 8,000 32,300 4.0375 3.499 3.456 3.499 3.421 3.499 9,261 3.4879 2.27%
2022-09-09 0 3.960 3.960 4.060 3.960 3.980 3,117 12,377 3.9708 3.421 3.421 3.507 3.421 3.438 3,608 3.4303 -1.49%
2022-09-08 0 4.020 4.000 4.210 3.990 4.000 3,310 13,214 3.9921 3.473 3.456 3.637 3.447 3.456 3,832 3.4487 -1.95%
2022-09-07 0 4.100 4.000 4.240 - - 0 0 - 3.542 3.456 3.663 - - 0 - 0.00%
2022-09-06 0 4.100 4.000 4.200 3.910 4.100 54,000 220,370 4.0809 3.542 3.456 3.628 3.378 3.542 62,509 3.5254 4.86%
2022-09-05 0 4.050 4.010 4.200 - - 165 653 3.9576 3.378 3.344 3.503 - - 198 3.3007 0.00%
2022-09-02 0 4.050 4.010 4.230 - - 0 0 - 3.378 3.344 3.528 - - 0 - 0.00%
2022-09-01 0 4.050 3.970 4.230 - - 0 0 - 3.378 3.311 3.528 - - 0 - 0.00%
2022-08-31 0 4.050 4.010 4.190 - - 0 0 - 3.378 3.344 3.495 - - 0 - 0.00%
2022-08-30 0 4.050 3.990 4.140 3.950 4.100 42,799 171,846 4.0152 3.378 3.328 3.453 3.294 3.419 51,317 3.3487 0.00%
2022-08-29 0 4.050 4.020 4.140 - - 0 0 - 3.378 3.353 3.453 - - 0 - 0.00%
2022-08-26 0 4.050 4.020 4.140 - - 0 0 - 3.378 3.353 3.453 - - 0 - 0.00%
2022-08-25 0 4.050 4.000 4.200 - - 0 0 - 3.378 3.336 3.503 - - 0 - 0.00%
2022-08-24 0 4.050 4.010 4.270 - - 0 0 - 3.378 3.344 3.561 - - 0 - 0.50%
2022-08-23 0 4.030 4.050 4.270 4.000 4.010 60,000 240,300 4.0050 3.361 3.378 3.561 3.336 3.344 71,941 3.3402 -0.74%
2022-08-22 0 4.060 3.990 4.380 4.060 4.060 2,000 8,120 4.0600 3.386 3.328 3.653 3.386 3.386 2,398 3.3861 0.74%
2022-08-19 0 4.030 3.980 4.090 - - 0 0 - 3.361 3.319 3.411 - - 0 - 0.00%
2022-08-18 0 4.030 3.980 4.090 - - 0 0 - 3.361 3.319 3.411 - - 0 - 0.00%
2022-08-17 0 4.030 3.980 4.090 4.010 4.010 6,000 24,060 4.0100 3.361 3.319 3.411 3.344 3.344 7,194 3.3444 0.50%
2022-08-16 0 4.010 3.980 4.010 - - 0 0 - 3.344 3.319 3.344 - - 0 - 0.00%
2022-08-15 0 4.010 4.010 4.050 3.940 4.000 113,437 447,221 3.9425 3.344 3.344 3.378 3.286 3.336 136,013 3.2881 -1.96%
2022-08-12 0 4.090 3.990 4.090 - - 0 0 - 3.411 3.328 3.411 - - 0 - 0.00%
2022-08-11 0 4.090 3.970 4.090 4.030 4.090 5,000 20,210 4.0420 3.411 3.311 3.411 3.361 3.411 5,995 3.3711 2.00%
2022-08-10 0 4.010 3.970 4.030 - - 0 0 - 3.344 3.311 3.361 - - 0 - 0.25%
2022-08-09 0 4.000 3.990 4.030 4.000 4.000 22,000 88,000 4.0000 3.336 3.328 3.361 3.336 3.336 26,378 3.3361 -0.25%
2022-08-08 0 4.010 3.980 4.020 3.940 4.010 4,000 15,940 3.9850 3.344 3.319 3.353 3.286 3.344 4,796 3.3236 0.75%
2022-08-05 0 3.980 3.950 4.020 - - 0 0 - 3.319 3.294 3.353 - - 0 - 0.00%
2022-08-04 0 3.980 3.980 4.020 - - 0 0 - 3.319 3.319 3.353 - - 0 - 0.76%
2022-08-03 0 3.950 3.940 4.020 3.940 3.970 10,000 39,600 3.9600 3.294 3.286 3.353 3.286 3.311 11,990 3.3027 -1.25%
2022-08-02 0 4.000 3.970 4.000 3.960 4.090 28,000 111,540 3.9836 3.336 3.311 3.336 3.303 3.411 33,572 3.3224 -0.50%
2022-08-01 0 4.020 4.000 4.100 - - 0 0 - 3.353 3.336 3.419 - - 0 - 0.00%
2022-07-29 0 4.020 4.000 4.100 4.020 4.030 7,000 28,180 4.0257 3.353 3.336 3.419 3.353 3.361 8,393 3.3575 -2.19%
2022-07-28 0 4.110 4.040 4.200 4.030 4.050 49,000 198,080 4.0424 3.428 3.369 3.503 3.361 3.378 58,752 3.3715 0.24%
2022-07-27 0 4.100 4.040 4.200 - - 0 0 - 3.419 3.369 3.503 - - 0 - 0.00%
2022-07-26 0 4.100 4.030 4.100 - - 0 0 - 3.419 3.361 3.419 - - 0 - -0.24%
2022-07-25 0 4.110 4.030 4.110 4.030 4.110 2,000 8,140 4.0700 3.428 3.361 3.428 3.361 3.428 2,398 3.3945 0.24%
2022-07-22 0 4.100 4.030 4.180 - - 404 1,611 3.9876 3.419 3.361 3.486 - - 484 3.3257 0.00%
2022-07-21 0 4.100 4.010 4.140 - - 0 0 - 3.419 3.344 3.453 - - 0 - 0.00%
2022-07-20 0 4.100 4.050 4.300 - - 0 0 - 3.419 3.378 3.586 - - 0 - 0.00%
2022-07-19 0 4.100 4.000 4.150 - - 0 0 - 3.419 3.336 3.461 - - 0 - 0.00%
2022-07-18 0 4.100 4.010 4.100 4.000 4.100 107,000 429,080 4.0101 3.419 3.344 3.419 3.336 3.419 128,295 3.3445 2.50%
2022-07-15 0 4.000 3.990 4.080 4.000 4.000 1,350 5,382 3.9867 3.336 3.328 3.403 3.336 3.336 1,619 3.3250 -0.50%
2022-07-14 0 4.020 3.990 4.080 4.000 4.020 71,000 284,350 4.0049 3.353 3.328 3.403 3.336 3.353 85,130 3.3402 -1.95%
2022-07-13 0 4.100 4.010 4.150 - - 275 1,094 3.9782 3.419 3.344 3.461 - - 330 3.3179 0.00%
2022-07-12 0 4.100 4.020 4.180 - - 0 0 - 3.419 3.353 3.486 - - 0 - 0.00%
2022-07-11 0 4.100 4.030 4.150 - - 0 0 - 3.419 3.361 3.461 - - 0 - 0.00%
2022-07-08 0 4.100 4.050 4.200 3.980 4.100 15,454 61,908 4.0060 3.419 3.378 3.503 3.319 3.419 18,530 3.3410 2.76%
2022-07-07 0 3.990 3.990 4.140 3.990 4.000 2,553 10,168 3.9828 3.328 3.328 3.453 3.328 3.336 3,061 3.3217 -2.44%
2022-07-06 0 4.090 3.990 4.090 4.090 4.100 7,000 28,650 4.0929 3.411 3.328 3.411 3.411 3.419 8,393 3.4135 -1.45%
2022-07-05 0 4.150 4.020 4.150 - - 0 0 - 3.461 3.353 3.461 - - 0 - 0.00%
2022-07-04 0 4.150 4.050 4.150 4.200 4.200 17,370 72,083 4.1499 3.461 3.378 3.461 3.503 3.503 20,827 3.4611 1.72%
2022-06-30 0 4.080 3.990 4.200 - - 0 0 - 3.403 3.328 3.503 - - 0 - 0.00%
2022-06-29 0 4.080 4.080 4.200 4.000 4.000 16,000 64,000 4.0000 3.403 3.403 3.503 3.336 3.336 19,184 3.3361 2.00%
2022-06-28 0 4.000 3.980 4.150 4.000 4.000 10,000 40,000 4.0000 3.336 3.319 3.461 3.336 3.336 11,990 3.3361 0.00%
2022-06-27 0 4.000 4.000 4.150 - - 0 0 - 3.336 3.336 3.461 - - 0 - 0.00%
2022-06-24 0 4.000 3.980 4.150 - - 0 0 - 3.336 3.319 3.461 - - 0 - 0.00%
2022-06-23 0 4.000 3.980 4.150 4.000 4.000 8,000 32,000 4.0000 3.336 3.319 3.461 3.336 3.336 9,592 3.3361 0.00%
2022-06-22 0 4.000 4.000 4.100 4.000 4.000 1,641 6,538 3.9842 3.336 3.336 3.419 3.336 3.336 1,968 3.3229 -1.23%
2022-06-21 0 4.050 4.010 4.100 - - 0 0 - 3.378 3.344 3.419 - - 0 - 0.00%
2022-06-20 0 4.050 4.030 4.200 - - 0 0 - 3.378 3.361 3.503 - - 0 - 0.00%
2022-06-17 0 4.050 4.010 4.050 4.030 4.070 24,320 98,116 4.0344 3.378 3.344 3.378 3.361 3.394 29,160 3.3647 -1.22%
2022-06-16 0 4.100 4.030 4.170 - - 0 0 - 3.419 3.361 3.478 - - 0 - 0.00%
2022-06-15 0 4.100 4.030 4.280 - - 0 0 - 3.419 3.361 3.570 - - 0 - 0.00%
2022-06-14 0 4.100 4.060 4.170 4.070 4.180 26,000 106,250 4.0865 3.419 3.386 3.478 3.394 3.486 31,174 3.4082 0.24%
2022-06-13 0 4.090 4.050 4.300 - - 0 0 - 3.411 3.378 3.586 - - 0 - 0.00%
2022-06-10 0 4.090 4.060 4.250 - - 0 0 - 3.411 3.386 3.545 - - 0 - 0.00%
2022-06-09 0 4.090 4.060 4.290 - - 0 0 - 3.411 3.386 3.578 - - 0 - 0.00%
2022-06-08 0 4.090 4.030 4.300 - - 64 255 3.9844 3.411 3.361 3.586 - - 77 3.3230 0.00%
2022-06-07 0 4.090 4.090 4.150 - - 0 0 - 3.411 3.411 3.461 - - 0 - 0.00%
2022-06-06 0 4.090 4.050 4.300 - - 0 0 - 3.411 3.378 3.586 - - 0 - 0.00%
2022-06-02 0 4.090 4.090 4.150 4.030 4.090 3,000 12,150 4.0500 3.411 3.411 3.461 3.361 3.411 3,597 3.3778 0.49%
2022-06-01 0 4.190 4.110 4.270 - - 0 0 - 3.394 3.330 3.459 - - 0 - 0.00%
2022-05-31 0 4.190 4.100 4.270 4.050 4.190 7,100 29,430 4.1451 3.394 3.322 3.459 3.281 3.394 8,764 3.3581 3.20%
2022-05-30 0 4.060 4.090 4.140 4.060 4.060 2,000 8,120 4.0600 3.289 3.313 3.354 3.289 3.289 2,469 3.2891 -1.22%
2022-05-27 0 4.110 4.060 4.120 - - 46 179 3.8913 3.330 3.289 3.338 - - 57 3.1525 0.00%
2022-05-26 0 4.110 4.110 4.180 4.060 4.070 13,000 52,820 4.0631 3.330 3.330 3.386 3.289 3.297 16,047 3.2916 -2.14%
2022-05-25 0 4.200 4.100 4.200 4.190 4.290 27,000 113,560 4.2059 3.403 3.322 3.403 3.394 3.475 33,328 3.4074 1.20%
2022-05-24 0 4.150 4.130 4.270 4.080 4.080 8,000 32,640 4.0800 3.362 3.346 3.459 3.305 3.305 9,875 3.3053 -2.35%
2022-05-23 0 4.250 4.070 4.250 - - 0 0 - 3.443 3.297 3.443 - - 0 - 0.00%
2022-05-20 0 4.250 4.060 4.290 - - 0 0 - 3.443 3.289 3.475 - - 0 - 0.00%
2022-05-19 0 4.250 4.060 4.250 - - 0 0 - 3.443 3.289 3.443 - - 0 - -0.47%
2022-05-18 0 4.270 4.200 4.270 4.230 4.270 25,000 106,230 4.2492 3.459 3.403 3.459 3.427 3.459 30,859 3.4424 0.47%
2022-05-17 0 4.250 4.120 4.260 3.980 4.250 35,000 142,960 4.0846 3.443 3.338 3.451 3.224 3.443 43,203 3.3090 1.67%
2022-05-16 0 4.180 4.100 4.250 - - 0 0 - 3.386 3.322 3.443 - - 0 - 0.00%
2022-05-13 0 4.180 4.180 4.190 4.110 4.180 37,000 152,210 4.1138 3.386 3.386 3.394 3.330 3.386 45,672 3.3327 -0.24%
2022-05-12 0 4.190 4.100 4.190 - - 0 0 - 3.394 3.322 3.394 - - 0 - -0.24%
2022-05-11 0 4.200 4.100 4.200 - - 0 0 - 3.403 3.322 3.403 - - 0 - -0.24%
2022-05-10 0 4.210 4.090 4.250 - - 0 0 - 3.411 3.313 3.443 - - 0 - 0.00%
2022-05-06 0 4.210 4.100 4.300 - - 0 0 - 3.411 3.322 3.484 - - 0 - 0.00%
2022-05-05 0 4.210 4.110 4.300 - - 0 0 - 3.411 3.330 3.484 - - 0 - 0.00%
2022-05-04 0 4.210 4.130 4.270 - - 0 0 - 3.411 3.346 3.459 - - 0 - 0.00%
2022-05-03 0 4.210 4.180 4.210 - - 0 0 - 3.411 3.386 3.411 - - 0 - 0.00%
2022-04-29 0 4.210 4.090 4.260 4.160 4.210 10,000 42,050 4.2050 3.411 3.313 3.451 3.370 3.411 12,344 3.4066 1.69%
2022-04-28 0 4.140 4.050 4.160 - - 0 0 - 3.354 3.281 3.370 - - 0 - 0.00%
2022-04-27 0 4.140 4.130 4.160 4.110 4.140 5,000 20,650 4.1300 3.354 3.346 3.370 3.330 3.354 6,172 3.3458 1.72%
2022-04-26 0 4.070 4.040 4.150 - - 0 0 - 3.297 3.273 3.362 - - 0 - 0.00%
2022-04-25 0 4.070 4.010 4.190 4.070 4.080 8,000 32,590 4.0738 3.297 3.249 3.394 3.297 3.305 9,875 3.3003 -1.93%
2022-04-22 0 4.150 3.980 4.250 4.090 4.100 3,117 12,762 4.0943 3.362 3.224 3.443 3.313 3.322 3,848 3.3169 1.22%
2022-04-21 0 4.100 4.100 4.290 4.100 4.100 2,117 8,673 4.0968 3.322 3.322 3.475 3.322 3.322 2,613 3.3190 -4.21%
2022-04-20 0 4.280 4.070 4.320 - - 0 0 - 3.467 3.297 3.500 - - 0 - 0.00%
2022-04-19 0 4.280 4.100 4.280 - - 0 0 - 3.467 3.322 3.467 - - 0 - -0.23%
2022-04-14 0 4.290 4.080 4.290 4.290 4.290 15,000 64,350 4.2900 3.475 3.305 3.475 3.475 3.475 18,516 3.4755 0.00%
2022-04-13 0 4.290 4.070 4.290 - - 0 0 - 3.475 3.297 3.475 - - 0 - 0.00%
2022-04-12 0 4.290 4.120 4.290 4.300 4.350 3,000 12,750 4.2500 3.475 3.338 3.475 3.484 3.524 3,703 3.4431 4.13%
2022-04-11 0 4.120 4.060 4.320 - - 0 0 - 3.338 3.289 3.500 - - 0 - 0.00%
2022-04-08 0 4.120 4.110 4.300 4.100 4.150 38,000 156,790 4.1261 3.338 3.330 3.484 3.322 3.362 46,906 3.3426 -5.29%
2022-04-07 0 4.350 4.110 4.350 - - 0 0 - 3.524 3.330 3.524 - - 0 - 0.00%
2022-04-06 0 4.350 4.160 4.350 - - 0 0 - 3.524 3.370 3.524 - - 0 - 0.00%
2022-04-04 0 4.350 4.090 4.350 - - 0 0 - 3.524 3.313 3.524 - - 0 - 0.00%
2022-04-01 0 4.350 4.200 4.380 4.110 4.350 15,000 64,600 4.3067 3.524 3.403 3.548 3.330 3.524 18,516 3.4890 0.23%
2022-03-31 0 4.340 4.110 4.340 4.060 4.380 3,000 12,810 4.2700 3.516 3.330 3.516 3.289 3.548 3,703 3.4593 3.33%
2022-03-30 0 4.200 4.110 4.200 - - 0 0 - 3.403 3.330 3.403 - - 0 - 0.00%
2022-03-29 0 4.200 4.030 4.300 4.200 4.200 10,000 42,000 4.2000 3.403 3.265 3.484 3.403 3.403 12,344 3.4026 2.19%
2022-03-28 0 4.110 4.030 4.240 - - 1,000 4,010 4.0100 3.330 3.265 3.435 - - 1,234 3.2486 0.00%
2022-03-25 0 4.110 4.110 4.470 4.100 4.110 10,000 41,020 4.1020 3.330 3.330 3.621 3.322 3.330 12,344 3.3232 0.24%
2022-03-24 0 4.100 4.000 4.480 - - 0 0 - 3.322 3.241 3.629 - - 0 - 0.00%
2022-03-23 0 4.100 3.980 4.110 - - 0 0 - 3.322 3.224 3.330 - - 0 - 0.00%
2022-03-22 0 4.100 3.930 4.150 4.100 4.100 1,833 7,429 4.0529 3.322 3.184 3.362 3.322 3.322 2,263 3.2834 -0.49%
2022-03-21 0 4.120 4.020 4.120 - - 0 0 - 3.338 3.257 3.338 - - 0 - 0.00%
2022-03-18 0 4.120 3.990 4.200 - - 0 0 - 3.338 3.232 3.403 - - 0 - 0.00%
2022-03-17 0 4.120 3.980 4.300 4.100 4.100 1,000 4,100 4.1000 3.338 3.224 3.484 3.322 3.322 1,234 3.3215 1.73%
2022-03-16 0 4.050 4.100 4.500 3.900 4.050 13,537 53,198 3.9298 3.281 3.322 3.646 3.160 3.281 16,710 3.1837 2.53%
2022-03-15 0 3.950 3.910 4.030 3.870 4.030 32,000 125,140 3.9106 3.200 3.168 3.265 3.135 3.265 39,500 3.1681 -1.50%
2022-03-14 0 4.010 4.010 4.300 3.970 4.130 11,000 44,250 4.0227 3.249 3.249 3.484 3.216 3.346 13,578 3.2589 -4.07%
2022-03-11 0 4.180 4.030 4.330 4.030 4.130 22,000 88,960 4.0436 3.386 3.265 3.508 3.265 3.346 27,156 3.2759 1.21%
2022-03-10 0 4.130 4.030 4.370 - - 0 0 - 3.346 3.265 3.540 - - 0 - 0.00%
2022-03-09 0 4.130 4.030 4.200 - - 0 0 - 3.346 3.265 3.403 - - 0 - 0.00%
2022-03-08 0 4.130 3.980 4.370 - - 0 0 - 3.346 3.224 3.540 - - 0 - 0.00%
2022-03-07 0 4.130 3.980 4.400 - - 0 0 - 3.346 3.224 3.565 - - 0 - 0.00%
2022-03-04 0 4.130 4.020 4.180 4.050 4.100 15,000 61,250 4.0833 3.346 3.257 3.386 3.281 3.322 18,516 3.3080 0.24%
2022-03-03 0 4.120 4.070 4.150 - - 0 0 - 3.338 3.297 3.362 - - 0 - 0.00%
2022-03-02 0 4.120 3.980 4.400 - - 0 0 - 3.338 3.224 3.565 - - 0 - 0.00%
2022-03-01 0 4.120 4.000 4.400 4.030 4.110 6,000 24,500 4.0833 3.338 3.241 3.565 3.265 3.330 7,406 3.3080 0.24%
2022-02-28 0 4.110 3.960 4.110 - - 0 0 - 3.330 3.208 3.330 - - 0 - 0.00%
2022-02-25 0 4.110 4.050 4.500 - - 0 0 - 3.330 3.281 3.646 - - 0 - 0.00%
2022-02-24 0 4.110 4.050 4.480 4.040 4.040 4,000 16,160 4.0400 3.330 3.281 3.629 3.273 3.273 4,937 3.2729 -1.20%
2022-02-23 0 4.160 4.050 4.490 - - 0 0 - 3.370 3.281 3.637 - - 0 - 0.00%
2022-02-22 0 4.160 4.080 4.500 - - 0 0 - 3.370 3.305 3.646 - - 0 - 0.00%
2022-02-21 0 4.160 4.090 4.480 - - 0 0 - 3.370 3.313 3.629 - - 0 - 0.00%
2022-02-18 0 4.160 4.060 4.470 - - 0 0 - 3.370 3.289 3.621 - - 0 - 0.00%
2022-02-17 0 4.160 4.160 4.290 4.160 4.160 3,000 12,480 4.1600 3.370 3.370 3.475 3.370 3.370 3,703 3.3701 -0.24%
2022-02-16 0 4.170 4.170 4.250 4.150 4.250 18,000 75,000 4.1667 3.378 3.378 3.443 3.362 3.443 22,219 3.3756 -3.02%
2022-02-15 0 4.300 4.100 4.300 - - 0 0 - 3.484 3.322 3.484 - - 0 - 0.00%
2022-02-14 0 4.300 4.120 4.450 4.100 4.480 101,000 414,480 4.1038 3.484 3.338 3.605 3.322 3.629 124,671 3.3246 2.38%
2022-02-11 0 4.200 4.040 4.380 - - 0 0 - 3.403 3.273 3.548 - - 0 - 0.00%
2022-02-10 0 4.200 4.200 4.300 4.100 4.300 16,000 67,350 4.2094 3.403 3.403 3.484 3.322 3.484 19,750 3.4101 0.48%
2022-02-09 0 4.180 4.080 4.180 - - 0 0 - 3.386 3.305 3.386 - - 0 - 0.72%
2022-02-08 0 4.150 4.160 4.380 - - 0 0 - 3.362 3.370 3.548 - - 0 - 0.97%
2022-02-07 0 4.110 4.050 4.200 4.050 4.200 27,000 110,640 4.0978 3.330 3.281 3.403 3.281 3.403 33,328 3.3197 1.48%
2022-02-04 0 4.050 4.030 4.100 - - 500 1,975 3.9500 3.281 3.265 3.322 - - 617 3.2000 1.25%
2022-01-31 0 4.000 3.980 4.190 - - 0 0 - 3.241 3.224 3.394 - - 0 - 0.00%
2022-01-28 0 4.000 4.000 4.100 4.000 4.040 140,000 560,940 4.0067 3.241 3.241 3.322 3.241 3.273 172,811 3.2460 -0.50%
2022-01-27 0 4.020 3.980 4.020 3.980 4.040 11,000 43,840 3.9855 3.257 3.224 3.257 3.224 3.273 13,578 3.2287 -0.50%
2022-01-26 0 4.040 3.960 4.040 3.940 4.050 16,125 63,826 3.9582 3.273 3.208 3.273 3.192 3.281 19,904 3.2067 1.25%
2022-01-25 0 3.990 3.980 3.990 3.900 4.040 65,938 261,040 3.9589 3.232 3.224 3.232 3.160 3.273 81,392 3.2072 0.00%
2022-01-24 0 3.990 3.980 4.020 - - 0 0 - 3.232 3.224 3.257 - - 0 - 0.00%
2022-01-21 0 3.990 3.910 3.990 3.990 3.990 11,000 43,890 3.9900 3.232 3.168 3.232 3.232 3.232 13,578 3.2324 0.00%
2022-01-20 0 3.990 3.980 4.050 3.990 4.100 36,000 144,000 4.0000 3.232 3.224 3.281 3.232 3.322 44,437 3.2405 0.00%
2022-01-19 0 3.990 3.980 4.050 3.990 3.990 24,000 96,020 4.0008 3.232 3.224 3.281 3.232 3.232 29,625 3.2412 -0.25%
2022-01-18 0 4.000 4.000 4.200 - - 0 0 - 3.241 3.241 3.403 - - 0 - 0.00%
2022-01-17 0 4.000 4.000 4.100 - - 0 0 - 3.241 3.241 3.322 - - 0 - 0.00%
2022-01-14 0 4.000 4.000 4.050 3.980 4.050 15,000 60,150 4.0100 3.241 3.241 3.281 3.224 3.281 18,516 3.2486 0.50%
2022-01-13 0 3.980 3.970 4.050 3.980 4.100 11,000 43,900 3.9909 3.224 3.216 3.281 3.224 3.322 13,578 3.2332 -0.75%
2022-01-12 0 4.010 3.970 4.090 - - 0 0 - 3.249 3.216 3.313 - - 0 - 0.00%
2022-01-11 0 4.010 3.960 4.100 - - 0 0 - 3.249 3.208 3.322 - - 0 - 0.00%
2022-01-10 0 4.010 3.970 4.020 3.990 4.020 36,000 143,970 3.9992 3.249 3.216 3.257 3.232 3.257 44,437 3.2399 0.50%
2022-01-07 0 3.990 3.950 4.020 - - 0 0 - 3.232 3.200 3.257 - - 0 - 0.00%
2022-01-06 0 3.990 3.950 4.020 - - 0 0 - 3.232 3.200 3.257 - - 0 - 0.00%
2022-01-05 0 3.990 3.990 4.010 3.990 3.990 19,000 75,810 3.9900 3.232 3.232 3.249 3.232 3.232 23,453 3.2324 -0.75%
2022-01-04 0 4.020 3.950 4.020 4.020 4.020 18,000 72,360 4.0200 3.257 3.200 3.257 3.257 3.257 22,219 3.2567 0.50%
2022-01-03 0 4.000 3.800 4.050 - - 0 0 - 3.241 3.079 3.281 - - 0 - 0.00%
2021-12-31 0 4.000 3.800 4.020 - - 0 0 - 3.241 3.079 3.257 - - 0 - 0.00%
2021-12-30 0 4.000 3.840 4.000 - - 0 0 - 3.241 3.111 3.241 - - 0 - -0.25%
2021-12-29 0 4.010 3.870 4.010 - - 0 0 - 3.249 3.135 3.249 - - 0 - -0.25%
2021-12-28 0 4.020 3.930 4.000 3.990 4.020 40,000 160,100 4.0025 3.257 3.184 3.241 3.232 3.257 49,375 3.2426 0.50%
2021-12-24 0 4.000 3.820 4.050 - - 0 0 - 3.241 3.095 3.281 - - 0 - 0.00%
2021-12-23 0 4.000 3.840 4.050 - - 0 0 - 3.241 3.111 3.281 - - 0 - 0.00%
2021-12-22 0 4.000 3.810 4.000 - - 0 0 - 3.241 3.087 3.241 - - 0 - 0.00%
2021-12-21 0 4.000 3.840 4.000 - - 0 0 - 3.241 3.111 3.241 - - 0 - 0.00%
2021-12-20 0 4.000 3.880 4.000 4.000 4.000 10,000 40,000 4.0000 3.241 3.143 3.241 3.241 3.241 12,344 3.2405 0.00%
2021-12-17 0 4.000 3.900 4.000 - - 0 0 - 3.241 3.160 3.241 - - 0 - -0.25%
2021-12-16 0 4.010 3.980 4.100 - - 0 0 - 3.249 3.224 3.322 - - 0 - 0.00%
2021-12-15 0 4.010 3.980 4.100 4.010 4.010 2,000 8,020 4.0100 3.249 3.224 3.322 3.249 3.249 2,469 3.2486 0.00%
2021-12-14 0 4.010 3.980 4.050 4.010 4.010 20,000 80,200 4.0100 3.249 3.224 3.281 3.249 3.249 24,687 3.2486 -0.25%
2021-12-13 0 4.020 3.980 4.050 - - 0 0 - 3.257 3.224 3.281 - - 0 - 0.00%
2021-12-10 0 4.020 3.990 4.020 - - 0 0 - 3.257 3.232 3.257 - - 0 - 0.00%
2021-12-09 0 4.020 4.000 4.100 - - 0 0 - 3.257 3.241 3.322 - - 0 - 0.00%
2021-12-08 0 4.020 3.990 4.020 3.980 4.050 22,000 88,480 4.0218 3.257 3.232 3.257 3.224 3.281 27,156 3.2582 -0.74%
2021-12-07 0 4.050 4.020 4.070 4.010 4.070 16,000 64,540 4.0338 3.281 3.257 3.297 3.249 3.297 19,750 3.2679 0.00%
2021-12-06 0 4.050 4.030 4.050 - - 0 0 - 3.281 3.265 3.281 - - 0 - -0.49%
2021-12-03 0 4.070 4.040 4.100 - - 0 0 - 3.297 3.273 3.322 - - 0 - 0.00%
2021-12-02 0 4.070 4.080 4.100 4.030 4.070 15,000 60,750 4.0500 3.297 3.305 3.322 3.265 3.297 18,516 3.2810 0.74%
2021-12-01 0 4.040 4.030 4.140 - - 0 0 - 3.273 3.265 3.354 - - 0 - 0.00%
2021-11-30 0 4.040 4.010 4.120 - - 0 0 - 3.273 3.249 3.338 - - 0 - 0.00%
2021-11-29 0 4.040 4.040 4.130 4.040 4.040 9,000 36,360 4.0400 3.273 3.273 3.346 3.273 3.273 11,109 3.2729 0.00%
2021-11-26 0 4.040 4.040 4.120 4.040 4.050 25,000 101,010 4.0404 3.273 3.273 3.338 3.273 3.281 30,859 3.2733 -2.42%
2021-11-25 0 4.140 4.070 4.130 3.990 4.150 37,227 151,395 4.0668 3.354 3.297 3.346 3.232 3.362 45,952 3.2947 0.00%
2021-11-24 0 4.140 4.060 4.150 - - 0 0 - 3.354 3.289 3.362 - - 0 - 0.00%
2021-11-23 0 4.140 4.070 4.170 4.130 4.130 8,000 33,040 4.1300 3.354 3.297 3.378 3.346 3.346 9,875 3.3458 0.24%
2021-11-22 0 4.130 4.060 4.150 - - 0 0 - 3.346 3.289 3.362 - - 0 - 0.00%
2021-11-19 0 4.130 4.060 4.150 4.150 4.150 5,000 20,750 4.1500 3.346 3.289 3.362 3.362 3.362 6,172 3.3620 0.73%
2021-11-18 0 4.100 4.060 4.150 4.100 4.150 21,000 86,150 4.1024 3.322 3.289 3.362 3.322 3.362 25,922 3.3235 -0.24%
2021-11-17 0 4.110 4.090 4.110 4.120 4.120 30,000 123,600 4.1200 3.330 3.313 3.330 3.338 3.338 37,031 3.3377 -0.96%
2021-11-16 0 4.150 4.060 4.150 - - 0 0 - 3.362 3.289 3.362 - - 0 - 0.00%
2021-11-15 0 4.150 4.060 4.150 4.100 4.150 13,302 54,792 4.1191 3.362 3.289 3.362 3.322 3.362 16,420 3.3370 2.22%
2021-11-12 0 4.060 3.990 4.130 4.060 4.060 2,000 8,120 4.0600 3.289 3.232 3.346 3.289 3.289 2,469 3.2891 -1.69%
2021-11-11 0 4.130 4.070 4.150 - - 0 0 - 3.346 3.297 3.362 - - 0 - 0.00%
2021-11-10 0 4.130 4.060 4.150 - - 0 0 - 3.346 3.289 3.362 - - 0 - 0.00%
2021-11-09 0 4.130 4.050 4.130 4.050 4.140 22,352 92,151 4.1227 3.346 3.281 3.346 3.281 3.354 27,591 3.3399 0.24%
2021-11-08 0 4.120 4.020 4.150 - - 0 0 - 3.338 3.257 3.362 - - 0 - 0.00%
2021-11-05 0 4.120 4.050 4.120 3.990 4.120 13,000 53,230 4.0946 3.338 3.281 3.338 3.232 3.338 16,047 3.3172 1.23%
2021-11-04 0 4.070 4.020 4.140 4.070 4.070 2,000 8,140 4.0700 3.297 3.257 3.354 3.297 3.297 2,469 3.2972 -1.93%
2021-11-03 0 4.150 4.070 4.150 4.150 4.150 4,000 16,600 4.1500 3.362 3.297 3.362 3.362 3.362 4,937 3.3620 0.00%
2021-11-02 0 4.150 4.080 4.200 4.050 4.150 17,000 70,240 4.1318 3.362 3.305 3.403 3.281 3.362 20,984 3.3473 0.24%
2021-11-01 0 4.140 4.000 4.140 - - 0 0 - 3.354 3.241 3.354 - - 0 - 0.00%
2021-10-29 0 4.140 4.000 4.180 - - 0 0 - 3.354 3.241 3.386 - - 0 - 0.00%
2021-10-28 0 4.140 4.000 4.180 - - 0 0 - 3.354 3.241 3.386 - - 0 - 0.00%
2021-10-27 0 4.140 4.030 4.180 - - 0 0 - 3.354 3.265 3.386 - - 0 - 0.00%
2021-10-26 0 4.140 4.060 4.180 - - 0 0 - 3.354 3.289 3.386 - - 0 - 0.00%
2021-10-25 0 4.140 4.000 4.180 - - 0 0 - 3.354 3.241 3.386 - - 0 - 0.00%
2021-10-22 0 4.140 3.990 4.180 - - 0 0 - 3.354 3.232 3.386 - - 0 - 0.00%
2021-10-21 0 4.140 4.020 4.180 - - 0 0 - 3.354 3.257 3.386 - - 0 - 0.00%
2021-10-20 0 4.140 4.060 4.140 - - 0 0 - 3.354 3.289 3.354 - - 0 - 0.73%
2021-10-19 0 4.110 4.080 4.180 - - 0 0 - 3.330 3.305 3.386 - - 0 - 0.98%
2021-10-18 0 4.070 4.030 4.180 - - 0 0 - 3.297 3.265 3.386 - - 0 - 0.00%
2021-10-15 0 4.070 4.070 4.180 - - 0 0 - 3.297 3.297 3.386 - - 0 - 0.00%
2021-10-12 0 4.070 4.030 4.100 - - 0 0 - 3.297 3.265 3.322 - - 0 - 0.00%
2021-10-11 0 4.070 4.060 4.200 4.070 4.070 1,000 4,070 4.0700 3.297 3.289 3.403 3.297 3.297 1,234 3.2972 -3.55%
2021-10-08 0 4.220 4.150 4.300 4.120 4.220 11,000 45,420 4.1291 3.419 3.362 3.484 3.338 3.419 13,578 3.3451 0.72%
2021-10-07 0 4.190 4.060 4.300 - - 0 0 - 3.394 3.289 3.484 - - 0 - 0.00%
2021-10-06 0 4.190 4.080 4.190 - - 2,000 8,200 4.1000 3.394 3.305 3.394 - - 2,469 3.3215 0.00%
2021-10-05 0 4.190 4.140 4.190 - - 0 0 - 3.394 3.354 3.394 - - 0 - 0.00%
2021-10-04 0 4.190 4.100 4.190 - - 0 0 - 3.394 3.322 3.394 - - 0 - 0.00%
2021-09-30 0 4.190 4.060 4.190 - - 0 0 - 3.394 3.289 3.394 - - 0 - 0.00%
2021-09-29 0 4.190 4.060 4.300 - - 0 0 - 3.394 3.289 3.484 - - 0 - 0.00%
2021-09-28 0 4.190 4.150 4.300 - - 0 0 - 3.394 3.362 3.484 - - 0 - 0.00%
2021-09-27 0 4.190 4.120 4.280 - - 0 0 - 3.394 3.338 3.467 - - 0 - 0.00%
2021-09-24 0 4.190 4.120 4.300 - - 0 0 - 3.394 3.338 3.484 - - 0 - 0.00%
2021-09-23 0 4.190 4.190 4.300 4.100 4.140 3,615 14,830 4.1024 3.394 3.394 3.484 3.322 3.354 4,462 3.3234 1.45%
2021-09-21 0 4.130 4.160 4.300 4.030 4.100 3,117 12,625 4.0504 3.346 3.370 3.484 3.265 3.322 3,848 3.2813 3.51%
2021-09-20 0 3.990 3.980 4.100 3.990 4.000 7,000 27,960 3.9943 3.232 3.224 3.322 3.232 3.241 8,641 3.2359 -3.86%
2021-09-17 0 4.150 4.100 4.200 4.100 4.150 24,000 98,450 4.1021 3.362 3.322 3.403 3.322 3.362 29,625 3.3232 3.23%
2021-09-16 0 4.020 4.020 4.100 4.010 4.100 6,000 24,510 4.0850 3.257 3.257 3.322 3.249 3.322 7,406 3.3094 -4.51%
2021-09-15 0 4.210 4.100 4.210 - - 0 0 - 3.411 3.322 3.411 - - 0 - 0.00%
2021-09-14 0 4.210 4.120 4.210 4.130 4.210 42,000 173,620 4.1338 3.411 3.338 3.411 3.346 3.411 51,843 3.3489 -0.47%
2021-09-13 0 4.230 4.120 4.230 - - 0 0 - 3.427 3.338 3.427 - - 0 - 0.00%
2021-09-10 0 4.230 4.160 4.250 - - 0 0 - 3.427 3.370 3.443 - - 0 - 0.00%
2021-09-09 0 4.230 4.180 4.250 4.180 4.180 10,000 41,800 4.1800 3.427 3.386 3.443 3.386 3.386 12,344 3.3864 0.00%
2021-09-08 0 4.230 4.020 4.250 - - 0 0 - 3.427 3.257 3.443 - - 0 - 0.00%
2021-09-07 0 4.230 4.030 4.250 - - 0 0 - 3.427 3.265 3.443 - - 0 - 0.00%
2021-09-06 0 4.330 4.150 4.350 - - 0 0 - 3.427 3.284 3.443 - - 0 - 0.00%
2021-09-03 0 4.330 4.090 4.350 - - 0 0 - 3.427 3.237 3.443 - - 0 - 0.00%
2021-09-02 0 4.330 4.080 4.350 - - 0 0 - 3.427 3.229 3.443 - - 0 - 0.00%
2021-09-01 0 4.330 4.160 4.330 - - 0 0 - 3.427 3.292 3.427 - - 0 - -0.46%
2021-08-31 0 4.350 4.110 4.350 - - 0 0 - 3.443 3.253 3.443 - - 0 - 0.00%
2021-08-30 0 4.350 4.090 4.350 - - 0 0 - 3.443 3.237 3.443 - - 0 - 0.00%
2021-08-27 0 4.350 4.090 4.350 - - 0 0 - 3.443 3.237 3.443 - - 0 - 0.00%
2021-08-26 0 4.350 4.150 4.400 - - 0 0 - 3.443 3.284 3.482 - - 0 - 0.00%
2021-08-25 0 4.350 4.080 4.390 - - 0 0 - 3.443 3.229 3.474 - - 0 - 0.00%
2021-08-24 0 4.350 4.130 4.350 - - 0 0 - 3.443 3.269 3.443 - - 0 - 0.00%
2021-08-23 0 4.350 4.100 4.400 - - 0 0 - 3.443 3.245 3.482 - - 0 - 0.00%
2021-08-20 0 4.350 4.140 4.400 4.280 4.280 10,000 42,800 4.2800 3.443 3.276 3.482 3.387 3.387 12,635 3.3873 1.16%
2021-08-19 0 4.300 4.090 4.320 - - 0 0 - 3.403 3.237 3.419 - - 0 - 0.00%
2021-08-18 0 4.300 4.090 4.380 - - 0 0 - 3.403 3.237 3.466 - - 0 - 0.00%
2021-08-17 0 4.300 4.070 4.300 - - 0 0 - 3.403 3.221 3.403 - - 0 - -2.27%
2021-08-16 0 4.400 4.110 4.400 - - 0 0 - 3.482 3.253 3.482 - - 0 - -1.12%
2021-08-13 0 4.450 4.280 4.450 4.260 4.450 11,000 47,050 4.2773 3.522 3.387 3.522 3.371 3.522 13,899 3.3851 5.20%
2021-08-12 0 4.230 4.110 4.290 - - 0 0 - 3.348 3.253 3.395 - - 0 - 0.00%
2021-08-11 0 4.230 4.100 4.450 - - 0 0 - 3.348 3.245 3.522 - - 0 - 0.24%
2021-08-10 0 4.220 4.100 4.280 - - 0 0 - 3.340 3.245 3.387 - - 0 - 0.00%
2021-08-09 0 4.220 4.120 4.300 - - 0 0 - 3.340 3.261 3.403 - - 0 - 0.00%
2021-08-06 0 4.220 4.120 4.280 4.060 4.220 714,877 2,905,406 4.0642 3.340 3.261 3.387 3.213 3.340 903,281 3.2165 0.24%
2021-08-05 0 4.210 4.100 4.210 - - 0 0 - 3.332 3.245 3.332 - - 0 - 0.00%
2021-08-04 0 4.210 4.120 4.220 4.090 4.210 26,000 107,240 4.1246 3.332 3.261 3.340 3.237 3.332 32,852 3.2643 1.45%
2021-08-03 0 4.150 4.140 4.180 4.080 4.150 762,000 3,109,930 4.0813 3.284 3.276 3.308 3.229 3.284 962,824 3.2300 -1.89%
2021-08-02 0 4.230 4.160 4.230 4.230 4.280 11,000 46,580 4.2345 3.348 3.292 3.348 3.348 3.387 13,899 3.3513 -0.24%
2021-07-30 0 4.240 4.050 4.240 - - 0 0 - 3.356 3.205 3.356 - - 0 - -1.17%
2021-07-29 0 4.290 4.070 4.290 - - 0 0 - 3.395 3.221 3.395 - - 0 - -0.23%
2021-07-28 0 4.300 4.100 4.300 4.140 4.300 21,000 87,700 4.1762 3.403 3.245 3.403 3.276 3.403 26,535 3.3051 1.90%
2021-07-27 0 4.220 4.140 4.300 4.140 4.200 39,000 162,780 4.1738 3.340 3.276 3.403 3.276 3.324 49,278 3.3033 -1.86%
2021-07-26 0 4.300 4.230 4.300 4.160 4.350 22,000 92,100 4.1864 3.403 3.348 3.403 3.292 3.443 27,798 3.3132 -1.15%
2021-07-23 0 4.350 4.190 4.360 - - 0 0 - 3.443 3.316 3.451 - - 0 - 0.00%
2021-07-22 0 4.350 4.180 4.350 - - 0 0 - 3.443 3.308 3.443 - - 0 - -0.46%
2021-07-21 0 4.370 4.180 4.370 - - 0 0 - 3.459 3.308 3.459 - - 0 - 0.00%
2021-07-20 0 4.370 4.180 4.370 4.370 4.370 6,000 26,220 4.3700 3.459 3.308 3.459 3.459 3.459 7,581 3.4585 0.00%
2021-07-19 0 4.370 4.190 4.370 - - 0 0 - 3.459 3.316 3.459 - - 0 - 0.00%
2021-07-16 0 4.370 4.220 4.370 - - 0 0 - 3.459 3.340 3.459 - - 0 - 0.00%
2021-07-15 0 4.370 4.210 4.370 - - 0 0 - 3.459 3.332 3.459 - - 0 - -0.23%
2021-07-14 0 4.380 4.240 4.380 - - 0 0 - 3.466 3.356 3.466 - - 0 - -0.23%
2021-07-13 0 4.390 4.190 4.390 - - 0 0 - 3.474 3.316 3.474 - - 0 - 0.00%
2021-07-12 0 4.390 4.190 4.390 - - 0 0 - 3.474 3.316 3.474 - - 0 - 0.00%
2021-07-09 0 4.390 4.200 4.390 4.250 4.390 11,000 46,890 4.2627 3.474 3.324 3.474 3.364 3.474 13,899 3.3736 2.33%
2021-07-08 0 4.290 4.230 4.290 4.260 4.290 31,000 132,090 4.2610 3.395 3.348 3.395 3.371 3.395 39,170 3.3722 0.00%
2021-07-07 0 4.290 4.290 4.350 4.290 4.290 100,000 429,000 4.2900 3.395 3.395 3.443 3.395 3.395 126,355 3.3952 -2.05%
2021-07-06 0 4.380 4.280 4.380 4.260 4.450 23,000 98,490 4.2822 3.466 3.387 3.466 3.371 3.522 29,062 3.3890 0.69%
2021-07-05 0 4.350 4.290 4.350 4.300 4.350 20,000 86,090 4.3045 3.443 3.395 3.443 3.403 3.443 25,271 3.4067 0.00%
2021-07-02 0 4.350 4.300 4.350 - - 0 0 - 3.443 3.403 3.443 - - 0 - 0.00%
2021-06-30 0 4.350 4.300 4.350 4.360 4.370 2,000 8,730 4.3650 3.443 3.403 3.443 3.451 3.459 2,527 3.4546 -0.46%
2021-06-29 0 4.370 4.320 4.370 - - 0 0 - 3.459 3.419 3.459 - - 0 - -0.68%
2021-06-28 0 4.400 4.350 4.400 - - 0 0 - 3.482 3.443 3.482 - - 0 - 0.00%
2021-06-25 0 4.400 4.360 4.440 - - 0 0 - 3.482 3.451 3.514 - - 0 - 0.00%
2021-06-24 0 4.400 4.330 4.450 4.400 4.470 69,000 304,300 4.4101 3.482 3.427 3.522 3.482 3.538 87,185 3.4903 -1.57%
2021-06-23 0 4.470 4.290 4.470 4.370 4.470 136,000 595,690 4.3801 3.538 3.395 3.538 3.459 3.538 171,843 3.4665 2.05%
2021-06-22 0 4.380 4.300 4.380 4.400 4.400 13,000 57,200 4.4000 3.466 3.403 3.466 3.482 3.482 16,426 3.4823 1.86%
2021-06-21 0 4.300 4.250 4.390 - - 0 0 - 3.403 3.364 3.474 - - 0 - 0.00%
2021-06-18 0 4.300 4.250 4.450 4.300 4.300 14,000 60,200 4.3000 3.403 3.364 3.522 3.403 3.403 17,690 3.4031 -1.15%
2021-06-17 0 4.350 4.350 4.440 4.350 4.350 20,000 87,000 4.3500 3.443 3.443 3.514 3.443 3.443 25,271 3.4427 -2.90%
2021-06-16 0 4.480 4.330 4.480 4.290 4.480 23,000 99,390 4.3213 3.546 3.427 3.546 3.395 3.546 29,062 3.4200 1.13%
2021-06-15 0 4.430 4.430 4.490 4.360 4.500 42,000 187,210 4.4574 3.506 3.506 3.553 3.451 3.561 53,069 3.5277 0.68%
2021-06-11 0 4.400 4.300 4.490 4.400 4.400 2,000 8,800 4.4000 3.482 3.403 3.553 3.482 3.482 2,527 3.4823 -1.35%
2021-06-10 0 4.460 4.390 4.490 4.460 4.460 4,000 17,840 4.4600 3.530 3.474 3.553 3.530 3.530 5,054 3.5297 0.00%
2021-06-09 0 4.460 4.350 4.460 - - 0 0 - 3.530 3.443 3.530 - - 0 - 0.00%
2021-06-08 0 4.460 4.330 4.460 - - 0 0 - 3.530 3.427 3.530 - - 0 - 0.00%
2021-06-07 0 4.460 4.340 4.460 - - 0 0 - 3.530 3.435 3.530 - - 0 - -0.89%
2021-06-04 0 4.500 4.300 4.500 4.400 4.500 9,000 39,700 4.4111 3.561 3.403 3.561 3.482 3.561 11,372 3.4911 2.27%
2021-06-03 0 4.400 4.370 4.430 4.400 4.400 10,000 44,000 4.4000 3.482 3.459 3.506 3.482 3.482 12,635 3.4823 1.62%
2021-06-02 0 4.330 4.290 4.400 - - 0 0 - 3.427 3.395 3.482 - - 0 - 0.00%
2021-06-01 0 4.330 4.290 4.400 4.290 4.290 47,000 201,630 4.2900 3.427 3.395 3.482 3.395 3.395 59,387 3.3952 -1.59%
2021-05-31 0 4.400 4.250 4.400 4.250 4.400 6,500 27,750 4.2692 3.482 3.364 3.482 3.364 3.482 8,213 3.3788 2.80%
2021-05-28 0 4.280 4.280 4.500 - - 0 0 - 3.387 3.387 3.561 - - 0 - 0.00%
2021-05-27 0 4.280 4.280 4.500 - - 0 0 - 3.387 3.387 3.561 - - 0 - 0.00%
2021-05-26 0 4.280 4.250 4.500 - - 0 0 - 3.387 3.364 3.561 - - 0 - 0.00%
2021-05-25 0 4.400 4.340 4.400 4.400 4.400 5,000 22,000 4.4000 3.387 3.341 3.387 3.387 3.387 6,495 3.3873 0.23%
2021-05-24 0 4.390 4.350 4.500 4.330 4.390 20,000 87,140 4.3570 3.380 3.349 3.464 3.333 3.380 25,979 3.3542 -1.35%
2021-05-21 0 4.450 4.360 4.480 - - 0 0 - 3.426 3.356 3.449 - - 0 - 0.00%
2021-05-20 0 4.450 4.340 4.450 - - 0 0 - 3.426 3.341 3.426 - - 0 - -1.11%
2021-05-18 0 4.500 4.400 4.500 4.310 4.500 4,000 17,430 4.3575 3.464 3.387 3.464 3.318 3.464 5,196 3.3546 3.93%
2021-05-17 0 4.330 4.250 4.330 4.330 4.340 10,000 43,310 4.3310 3.333 3.272 3.333 3.333 3.341 12,990 3.3342 1.41%
2021-05-14 0 4.270 4.200 4.330 - - 0 0 - 3.287 3.233 3.333 - - 0 - 0.00%
2021-05-13 0 4.270 4.250 4.330 4.200 4.250 91,000 386,350 4.2456 3.287 3.272 3.333 3.233 3.272 118,207 3.2684 0.47%
2021-05-12 0 4.250 4.220 4.300 - - 0 0 - 3.272 3.249 3.310 - - 0 - 0.00%
2021-05-11 0 4.250 4.190 4.250 4.190 4.300 3,512 14,804 4.2153 3.272 3.226 3.272 3.226 3.310 4,562 3.2451 -1.62%
2021-05-10 0 4.320 4.200 4.320 4.230 4.320 3,000 12,780 4.2600 3.326 3.233 3.326 3.256 3.326 3,897 3.2795 2.61%
2021-05-07 0 4.210 4.190 4.230 - - 0 0 - 3.241 3.226 3.256 - - 0 - 0.72%
2021-05-06 0 4.180 4.180 4.230 4.170 4.170 6,000 25,020 4.1700 3.218 3.218 3.256 3.210 3.210 7,794 3.2102 -0.71%
2021-05-05 0 4.210 4.200 4.230 - - 0 0 - 3.241 3.233 3.256 - - 0 - 0.00%
2021-05-04 0 4.210 4.190 4.230 - - 0 0 - 3.241 3.226 3.256 - - 0 - 0.00%
2021-05-03 0 4.210 4.170 4.230 - - 0 0 - 3.241 3.210 3.256 - - 0 - 0.00%
2021-04-30 0 4.210 4.170 4.210 - - 0 0 - 3.241 3.210 3.241 - - 0 - 0.00%
2021-04-29 0 4.210 4.200 4.230 4.160 4.210 12,000 50,420 4.2017 3.241 3.233 3.256 3.203 3.241 15,588 3.2346 -0.47%
2021-04-28 0 4.230 4.200 4.250 - - 0 0 - 3.256 3.233 3.272 - - 0 - 0.00%
2021-04-27 0 4.230 4.200 4.320 4.230 4.230 3,000 12,690 4.2300 3.256 3.233 3.326 3.256 3.256 3,897 3.2564 1.93%
2021-04-26 0 4.150 4.150 4.230 - - 0 0 - 3.195 3.195 3.256 - - 0 - 0.00%
2021-04-23 0 4.150 4.150 4.230 4.070 4.130 20,000 81,580 4.0790 3.195 3.195 3.256 3.133 3.179 25,979 3.1402 -1.89%
2021-04-22 0 4.230 4.130 4.320 - - 0 0 - 3.256 3.179 3.326 - - 0 - 0.00%
2021-04-21 0 4.230 4.210 4.500 - - 0 0 - 3.256 3.241 3.464 - - 0 - 0.00%
2021-04-20 0 4.230 4.210 4.330 - - 0 0 - 3.256 3.241 3.333 - - 0 - 0.00%
2021-04-19 0 4.230 4.230 4.330 4.230 4.230 1,000 4,230 4.2300 3.256 3.256 3.333 3.256 3.256 1,299 3.2564 0.00%
2021-04-16 0 4.230 4.200 4.250 4.230 4.250 27,000 114,410 4.2374 3.256 3.233 3.272 3.256 3.272 35,072 3.2621 -0.47%
2021-04-15 0 4.250 4.240 4.330 4.250 4.250 7,000 29,750 4.2500 3.272 3.264 3.333 3.272 3.272 9,093 3.2718 0.00%
2021-04-14 0 4.250 4.230 4.330 - - 0 0 - 3.272 3.256 3.333 - - 0 - 0.00%
2021-04-13 0 4.250 4.220 4.500 4.250 4.250 1,000 4,250 4.2500 3.272 3.249 3.464 3.272 3.272 1,299 3.2718 1.43%
2021-04-12 0 4.190 4.190 4.250 4.180 4.190 3,000 12,550 4.1833 3.226 3.226 3.272 3.218 3.226 3,897 3.2205 -1.18%
2021-04-09 0 4.240 4.160 4.250 - - 0 0 - 3.264 3.203 3.272 - - 0 - 0.00%
2021-04-08 0 4.240 4.210 4.330 - - 0 0 - 3.264 3.241 3.333 - - 0 - 0.00%
2021-04-07 0 4.240 4.160 4.250 4.150 4.250 7,000 29,640 4.2343 3.264 3.203 3.272 3.195 3.272 9,093 3.2597 -0.24%
2021-04-01 0 4.250 4.150 4.300 - - 0 0 - 3.272 3.195 3.310 - - 0 - 0.00%
2021-03-31 0 4.250 4.100 4.250 4.170 4.250 104,000 441,680 4.2469 3.272 3.156 3.272 3.210 3.272 135,093 3.2694 0.00%
2021-03-30 0 4.250 4.170 4.330 - - 0 0 - 3.272 3.210 3.333 - - 0 - 0.00%
2021-03-29 0 4.250 4.160 4.250 - - 0 0 - 3.272 3.203 3.272 - - 0 - 0.00%
2021-03-26 0 4.250 4.170 4.250 4.140 4.250 2,695 11,239 4.1703 3.272 3.210 3.272 3.187 3.272 3,501 3.2105 2.16%
2021-03-25 0 4.160 4.160 4.250 4.150 4.150 8,000 33,200 4.1500 3.203 3.203 3.272 3.195 3.195 10,392 3.1948 -2.12%
2021-03-24 0 4.250 4.130 4.250 - - 0 0 - 3.272 3.179 3.272 - - 0 - 0.00%
2021-03-23 0 4.250 4.160 4.300 4.130 4.250 44,000 185,320 4.2118 3.272 3.203 3.310 3.179 3.272 57,155 3.2424 0.00%
2021-03-22 0 4.250 4.120 4.250 4.250 4.250 7,000 29,750 4.2500 3.272 3.172 3.272 3.272 3.272 9,093 3.2718 0.00%
2021-03-19 0 4.250 4.080 4.250 - - 0 0 - 3.272 3.141 3.272 - - 0 - 0.00%
2021-03-18 0 4.250 4.200 4.250 4.200 4.250 98,000 411,900 4.2031 3.272 3.233 3.272 3.233 3.272 127,300 3.2357 1.19%
2021-03-17 0 4.200 4.140 4.250 4.200 4.250 104,000 436,980 4.2017 3.233 3.187 3.272 3.233 3.272 135,093 3.2347 -1.18%
2021-03-16 0 4.250 4.100 4.250 - - 0 0 - 3.272 3.156 3.272 - - 0 - 0.00%
2021-03-15 0 4.250 4.210 4.250 4.150 4.250 116,000 491,850 4.2401 3.272 3.241 3.272 3.195 3.272 150,681 3.2642 0.24%
2021-03-12 0 4.240 4.200 4.250 - - 0 0 - 3.264 3.233 3.272 - - 0 - 0.00%
2021-03-11 0 4.240 4.120 4.250 - - 0 0 - 3.264 3.172 3.272 - - 0 - 0.00%
2021-03-10 0 4.240 4.130 4.250 - - 0 0 - 3.264 3.179 3.272 - - 0 - 0.00%
2021-03-09 0 4.240 4.120 4.240 4.240 4.240 5,000 21,200 4.2400 3.264 3.172 3.264 3.264 3.264 6,495 3.2641 0.47%
2021-03-08 0 4.220 4.090 4.250 - - 0 0 - 3.249 3.149 3.272 - - 0 - 0.00%
2021-03-05 0 4.220 4.150 4.240 4.180 4.220 100,000 421,960 4.2196 3.249 3.195 3.264 3.218 3.249 129,897 3.2484 1.69%
2021-03-04 0 4.150 4.150 4.200 4.090 4.200 3,000 12,470 4.1567 3.195 3.195 3.233 3.149 3.233 3,897 3.2000 -0.72%
2021-03-03 0 4.180 4.180 4.200 4.050 4.050 1,500 6,050 4.0333 3.218 3.218 3.233 3.118 3.118 1,948 3.1050 -0.48%
2021-03-02 0 4.200 4.050 4.250 - - 0 0 - 3.233 3.118 3.272 - - 0 - 0.00%
2021-03-01 0 4.200 4.050 4.250 - - 0 0 - 3.233 3.118 3.272 - - 0 - 0.00%
2021-02-26 0 4.200 4.100 4.230 4.200 4.200 100,000 420,000 4.2000 3.233 3.156 3.256 3.233 3.233 129,897 3.2333 -0.71%
2021-02-25 0 4.230 4.200 4.250 4.050 4.050 1,302 5,258 4.0384 3.256 3.233 3.272 3.118 3.118 1,691 3.1089 0.24%
2021-02-24 0 4.220 4.150 4.250 - - 0 0 - 3.249 3.195 3.272 - - 0 - 0.00%
2021-02-23 0 4.220 4.200 4.220 4.220 4.220 12,000 50,640 4.2200 3.249 3.233 3.249 3.249 3.249 15,588 3.2487 0.00%
2021-02-22 0 4.220 4.170 4.220 - - 0 0 - 3.249 3.210 3.249 - - 0 - 0.00%
2021-02-19 0 4.220 4.050 4.250 - - 0 0 - 3.249 3.118 3.272 - - 0 - 0.00%
2021-02-18 0 4.220 4.100 4.220 4.120 4.220 9,000 37,180 4.1311 3.249 3.156 3.249 3.172 3.249 11,691 3.1803 0.00%
2021-02-17 0 4.220 4.050 4.220 - - 0 0 - 3.249 3.118 3.249 - - 0 - 0.00%
2021-02-16 0 4.220 4.050 4.250 - - 0 0 - 3.249 3.118 3.272 - - 0 - 0.00%
2021-02-11 0 4.220 4.200 4.220 4.150 4.220 15,000 62,970 4.1980 3.249 3.233 3.249 3.195 3.249 19,485 3.2318 2.93%
2021-02-10 0 4.100 4.100 4.150 4.000 4.100 225,800 908,628 4.0240 3.156 3.156 3.195 3.079 3.156 293,308 3.0979 3.80%
2021-02-09 0 3.950 3.950 4.000 3.950 3.950 10,000 39,500 3.9500 3.041 3.041 3.079 3.041 3.041 12,990 3.0409 -0.25%
2021-02-08 0 3.960 3.930 4.000 - - 0 0 - 3.049 3.025 3.079 - - 0 - 0.00%
2021-02-05 0 3.960 3.960 4.050 3.960 3.970 37,000 146,860 3.9692 3.049 3.049 3.118 3.049 3.056 48,062 3.0556 -1.00%
2021-02-04 0 4.000 3.970 4.180 - - 0 0 - 3.079 3.056 3.218 - - 0 - 0.00%
2021-02-03 0 4.000 3.970 4.130 - - 0 0 - 3.079 3.056 3.179 - - 0 - 0.00%
2021-02-02 0 4.000 3.960 4.100 4.000 4.000 25,000 100,000 4.0000 3.079 3.049 3.156 3.079 3.079 32,474 3.0794 -1.96%
2021-02-01 0 4.080 3.930 4.080 3.950 4.080 7,234 28,943 4.0010 3.141 3.025 3.141 3.041 3.141 9,397 3.0801 3.29%
2021-01-29 0 3.950 3.950 4.090 - - 0 0 - 3.041 3.041 3.149 - - 0 - 0.77%
2021-01-28 0 3.920 3.920 4.090 3.920 3.960 10,000 39,240 3.9240 3.018 3.018 3.149 3.018 3.049 12,990 3.0208 -5.08%
2021-01-27 0 4.130 3.990 4.130 - - 0 0 - 3.179 3.072 3.179 - - 0 - -0.72%
2021-01-26 0 4.160 4.020 4.160 3.920 4.160 4,164 16,764 4.0259 3.203 3.095 3.203 3.018 3.203 5,409 3.0993 0.97%
2021-01-25 0 4.120 4.050 4.120 - - 0 0 - 3.172 3.118 3.172 - - 0 - 0.00%
2021-01-22 0 4.120 4.010 4.150 - - 0 0 - 3.172 3.087 3.195 - - 0 - 0.00%
2021-01-21 0 4.120 4.050 4.150 - - 0 0 - 3.172 3.118 3.195 - - 0 - 0.00%
2021-01-20 0 4.120 4.020 4.150 - - 0 0 - 3.172 3.095 3.195 - - 0 - 0.00%
2021-01-19 0 4.120 4.110 4.160 - - 0 0 - 3.172 3.164 3.203 - - 0 - 1.73%
2021-01-18 0 4.050 4.050 4.150 4.000 4.010 11,000 44,040 4.0036 3.118 3.118 3.195 3.079 3.087 14,289 3.0822 -2.41%
2021-01-15 0 4.150 4.120 4.160 4.000 4.150 62,500 253,670 4.0587 3.195 3.172 3.203 3.079 3.195 81,186 3.1246 4.80%
2021-01-14 0 3.960 3.960 4.140 3.960 4.080 60,000 237,810 3.9635 3.049 3.049 3.187 3.049 3.141 77,938 3.0513 -4.35%
2021-01-13 0 4.140 4.060 4.140 4.000 4.140 32,000 129,390 4.0434 3.187 3.126 3.187 3.079 3.187 41,567 3.1128 0.98%
2021-01-12 0 4.100 3.870 4.100 - - 0 0 - 3.156 2.979 3.156 - - 0 - 0.00%
2021-01-11 0 4.100 3.850 4.140 - - 0 0 - 3.156 2.964 3.187 - - 0 - 0.00%
2021-01-08 0 4.100 3.850 4.100 - - 0 0 - 3.156 2.964 3.156 - - 0 - 0.00%
2021-01-07 0 4.100 3.850 4.140 - - 0 0 - 3.156 2.964 3.187 - - 0 - 0.00%
2021-01-06 0 4.100 4.050 4.140 4.100 4.100 2,000 8,200 4.1000 3.156 3.118 3.187 3.156 3.156 2,598 3.1563 4.86%
2021-01-05 0 3.910 3.910 4.150 3.810 3.900 18,100 69,496 3.8396 3.010 3.010 3.195 2.933 3.002 23,511 2.9558 1.03%
2021-01-04 0 3.870 3.870 3.900 - - 0 0 - 2.979 2.979 3.002 - - 0 - 0.00%
2020-12-31 0 3.870 3.830 3.900 - - 815 3,097 3.8000 2.979 2.948 3.002 - - 1,059 2.9254 0.00%
2020-12-30 0 3.870 3.860 3.900 3.860 3.860 90,000 347,400 3.8600 2.979 2.972 3.002 2.972 2.972 116,908 2.9716 0.26%
2020-12-29 0 3.860 3.820 3.900 3.800 3.860 50,000 190,600 3.8120 2.972 2.941 3.002 2.925 2.972 64,949 2.9346 0.00%
2020-12-28 0 3.860 3.840 3.900 3.860 3.860 12,000 46,320 3.8600 2.972 2.956 3.002 2.972 2.972 15,588 2.9716 1.05%
2020-12-24 0 3.820 3.820 3.900 - - 0 0 - 2.941 2.941 3.002 - - 0 - 1.60%
2020-12-23 0 3.760 3.760 3.900 3.730 3.730 8,000 29,840 3.7300 2.895 2.895 3.002 2.871 2.871 10,392 2.8715 -1.31%
2020-12-22 0 3.810 3.810 3.900 3.730 3.880 37,000 139,450 3.7689 2.933 2.933 3.002 2.871 2.987 48,062 2.9015 -2.31%
2020-12-21 0 3.900 3.800 3.900 - - 0 0 - 3.002 2.925 3.002 - - 0 - 0.00%
2020-12-18 0 3.900 3.760 3.900 - - 0 0 - 3.002 2.895 3.002 - - 0 - 0.00%
2020-12-17 0 3.900 3.780 3.900 - - 0 0 - 3.002 2.910 3.002 - - 0 - 0.00%
2020-12-16 0 3.900 3.800 3.900 - - 336,000 1,310,400 3.9000 3.002 2.925 3.002 - - 436,455 3.0024 0.00%
2020-12-15 0 3.900 3.760 3.900 - - 0 0 - 3.002 2.895 3.002 - - 0 - -0.51%
2020-12-14 0 3.920 3.830 4.100 - - 0 0 - 3.018 2.948 3.156 - - 0 - 0.00%
2020-12-11 0 3.920 3.880 4.100 3.900 3.900 19,000 74,100 3.9000 3.018 2.987 3.156 3.002 3.002 24,681 3.0024 0.26%
2020-12-10 0 3.910 3.910 4.150 3.900 3.900 11,000 42,900 3.9000 3.010 3.010 3.195 3.002 3.002 14,289 3.0024 0.26%
2020-12-09 0 3.900 3.780 4.100 3.760 3.900 10,000 37,880 3.7880 3.002 2.910 3.156 2.895 3.002 12,990 2.9161 0.00%
2020-12-08 0 3.900 3.770 4.050 - - 0 0 - 3.002 2.902 3.118 - - 0 - 0.00%
2020-12-07 0 3.900 3.780 4.050 - - 0 0 - 3.002 2.910 3.118 - - 0 - 0.00%
2020-12-04 0 3.900 3.750 3.900 - - 0 0 - 3.002 2.887 3.002 - - 0 - 0.00%
2020-12-03 0 3.900 3.820 4.080 - - 0 0 - 3.002 2.941 3.141 - - 0 - 0.00%
2020-12-02 0 3.900 3.650 - - - 0 0 - 3.002 2.810 - - - 0 - 0.00%
2020-12-01 0 3.900 3.850 4.100 - - 0 0 - 3.002 2.964 3.156 - - 0 - 0.00%
2020-11-30 0 3.900 3.870 4.100 3.900 3.900 10,000 39,000 3.9000 3.002 2.979 3.156 3.002 3.002 12,990 3.0024 0.26%
2020-11-27 0 3.890 3.890 4.190 3.890 3.900 28,000 108,980 3.8921 2.995 2.995 3.226 2.995 3.002 36,371 2.9963 0.00%
2020-11-26 0 3.890 3.880 4.090 3.890 3.900 26,000 101,290 3.8958 2.995 2.987 3.149 2.995 3.002 33,773 2.9991 0.26%
2020-11-25 0 3.880 3.880 4.190 3.880 4.020 14,000 55,800 3.9857 2.987 2.987 3.226 2.987 3.095 18,186 3.0684 -3.48%
2020-11-24 0 4.020 3.900 4.020 4.020 4.020 2,000 8,040 4.0200 3.095 3.002 3.095 3.095 3.095 2,598 3.0947 0.50%
2020-11-23 0 4.000 4.000 4.020 - - 0 0 - 3.079 3.079 3.095 - - 0 - 0.00%
2020-11-20 0 4.000 4.000 4.050 - - 0 0 - 3.079 3.079 3.118 - - 0 - 0.25%
2020-11-19 0 3.990 3.990 4.200 3.990 3.990 4,000 15,960 3.9900 3.072 3.072 3.233 3.072 3.072 5,196 3.0717 -0.25%
2020-11-18 0 4.000 3.910 4.090 - - 0 0 - 3.079 3.010 3.149 - - 0 - 0.00%
2020-11-17 0 4.000 3.890 4.000 4.000 4.000 16,000 64,000 4.0000 3.079 2.995 3.079 3.079 3.079 20,784 3.0794 0.00%
2020-11-16 0 4.000 3.970 4.100 3.930 3.930 6,000 23,580 3.9300 3.079 3.056 3.156 3.025 3.025 7,794 3.0255 1.27%
2020-11-13 0 3.950 3.950 4.080 - - 0 0 - 3.041 3.041 3.141 - - 0 - 0.51%
2020-11-12 0 3.930 3.920 4.050 3.930 4.100 4,000 16,010 4.0025 3.025 3.018 3.118 3.025 3.156 5,196 3.0813 -2.00%
2020-11-11 0 4.010 3.950 4.100 3.920 4.200 32,535 130,311 4.0053 3.087 3.041 3.156 3.018 3.233 42,262 3.0834 1.52%
2020-11-10 0 3.950 3.950 4.100 - - 0 0 - 3.041 3.041 3.156 - - 0 - 1.28%
2020-11-09 0 3.900 3.700 - 3.850 3.900 17,000 65,850 3.8735 3.002 2.848 - 2.964 3.002 22,083 2.9820 0.00%
2020-11-06 0 3.900 3.660 4.100 - - 0 0 - 3.002 2.818 3.156 - - 0 - 0.00%
2020-11-05 0 3.900 3.730 3.900 - - 0 0 - 3.002 2.871 3.002 - - 0 - 0.00%
2020-11-04 0 3.900 3.730 - - - 0 0 - 3.002 2.871 - - - 0 - 0.00%
2020-11-03 0 3.900 3.780 4.000 - - 0 0 - 3.002 2.910 3.079 - - 0 - 0.00%
2020-11-02 0 3.900 3.850 - 3.800 3.900 19,000 73,600 3.8737 3.002 2.964 - 2.925 3.002 24,681 2.9821 -2.26%
2020-10-30 0 3.990 3.780 4.000 - - 0 0 - 3.072 2.910 3.079 - - 0 - 0.00%
2020-10-29 0 3.990 3.880 4.100 - - 0 0 - 3.072 2.987 3.156 - - 0 - 0.00%
2020-10-28 0 3.990 3.800 4.000 - - 0 0 - 3.072 2.925 3.079 - - 0 - 0.00%
2020-10-27 0 3.990 3.830 3.990 - - 0 0 - 3.072 2.948 3.072 - - 0 - -0.25%
2020-10-23 0 4.000 3.880 4.200 - - 0 0 - 3.079 2.987 3.233 - - 0 - 0.00%
2020-10-22 0 4.000 3.840 4.200 - - 0 0 - 3.079 2.956 3.233 - - 0 - 0.00%
2020-10-21 0 4.000 3.860 4.200 - - 0 0 - 3.079 2.972 3.233 - - 0 - 0.00%
2020-10-20 0 4.000 3.800 4.200 - - 0 0 - 3.079 2.925 3.233 - - 0 - 0.00%
2020-10-19 0 4.000 3.880 4.190 - - 0 0 - 3.079 2.987 3.226 - - 0 - 0.00%
2020-10-16 0 4.000 3.890 4.190 - - 0 0 - 3.079 2.995 3.226 - - 0 - 0.00%
2020-10-15 0 4.000 3.890 4.190 - - 0 0 - 3.079 2.995 3.226 - - 0 - 0.00%
2020-10-14 0 4.000 3.900 4.100 4.000 4.000 1,000 4,000 4.0000 3.079 3.002 3.156 3.079 3.079 1,299 3.0794 -2.44%
2020-10-12 0 4.100 3.900 4.200 - - 0 0 - 3.156 3.002 3.233 - - 0 - 0.00%
2020-10-09 0 4.100 3.890 4.200 - - 0 0 - 3.156 2.995 3.233 - - 0 - 0.00%
2020-10-08 0 4.100 3.850 4.100 3.830 4.100 5,000 19,690 3.9380 3.156 2.964 3.156 2.948 3.156 6,495 3.0316 5.13%
2020-10-07 0 3.900 3.810 4.100 - - 0 0 - 3.002 2.933 3.156 - - 0 - 0.00%
2020-10-06 0 3.900 3.730 4.100 - - 0 0 - 3.002 2.871 3.156 - - 0 - 0.00%
2020-10-05 0 3.900 3.820 4.100 3.900 3.900 1,000 3,900 3.9000 3.002 2.941 3.156 3.002 3.002 1,299 3.0024 0.52%
2020-09-30 0 3.880 3.880 3.990 3.830 3.880 66,932 256,972 3.8393 2.987 2.987 3.072 2.948 2.987 86,943 2.9556 -3.00%
2020-09-29 0 4.000 3.830 4.000 4.000 4.000 10,000 40,000 4.0000 3.079 2.948 3.079 3.079 3.079 12,990 3.0794 3.90%
2020-09-28 0 3.850 3.850 4.100 3.850 3.850 3,000 11,550 3.8500 2.964 2.964 3.156 2.964 2.964 3,897 2.9639 -2.53%
2020-09-25 0 3.950 3.950 4.000 3.950 3.950 19,932 78,694 3.9481 3.041 3.041 3.079 3.041 3.041 25,891 3.0394 -1.25%
2020-09-24 0 4.000 3.850 4.000 - - 687 2,610 3.7991 3.079 2.964 3.079 - - 892 2.9247 0.00%
2020-09-23 0 4.000 3.860 4.000 4.000 4.000 14,000 56,000 4.0000 3.079 2.972 3.079 3.079 3.079 18,186 3.0794 0.00%
2020-09-22 0 4.000 3.850 4.000 - - 0 0 - 3.079 2.964 3.079 - - 0 - 0.00%
2020-09-21 0 4.000 3.850 4.280 - - 0 0 - 3.079 2.964 3.295 - - 0 - 0.00%
2020-09-18 0 4.000 3.850 4.000 - - 0 0 - 3.079 2.964 3.079 - - 0 - 0.00%
2020-09-17 0 4.000 3.850 4.000 - - 0 0 - 3.079 2.964 3.079 - - 0 - 0.00%
2020-09-16 0 4.000 3.950 4.000 4.000 4.000 2,815 11,227 3.9883 3.079 3.041 3.079 3.079 3.079 3,657 3.0703 -2.44%
2020-09-15 0 4.100 4.100 4.200 - - 0 0 - 3.156 3.156 3.233 - - 0 - 2.50%
2020-09-14 0 4.000 3.930 4.250 - - 0 0 - 3.079 3.025 3.272 - - 0 - 0.00%
2020-09-11 0 4.000 3.930 4.250 - - 0 0 - 3.079 3.025 3.272 - - 0 - 0.00%
2020-09-10 0 4.000 4.000 4.250 - - 0 0 - 3.079 3.079 3.272 - - 0 - 1.27%
2020-09-09 0 3.950 3.950 4.200 3.950 3.950 12,000 47,400 3.9500 3.041 3.041 3.233 3.041 3.041 15,588 3.0409 -4.13%
2020-09-08 0 4.120 3.950 4.250 - - 0 0 - 3.172 3.041 3.272 - - 0 - 0.00%
2020-09-07 0 4.120 4.120 4.250 3.900 4.020 2,000 7,920 3.9600 3.172 3.172 3.272 3.002 3.095 2,598 3.0486 2.49%
2020-09-04 0 4.120 4.120 4.310 - - 0 0 - 3.095 3.095 3.237 - - 0 - 0.00%
2020-09-03 0 4.120 4.110 4.200 4.110 4.120 56,000 230,220 4.1111 3.095 3.087 3.155 3.087 3.095 74,552 3.0880 0.24%
2020-09-02 0 4.110 4.100 4.320 - - 142 562 3.9577 3.087 3.080 3.245 - - 189 2.9729 0.00%
2020-09-01 0 4.110 4.010 4.110 - - 0 0 - 3.087 3.012 3.087 - - 0 - 0.00%
2020-08-31 0 4.110 4.000 4.110 - - 0 0 - 3.087 3.005 3.087 - - 0 - 0.00%
2020-08-28 0 4.110 4.080 4.130 4.100 4.110 22,000 90,300 4.1045 3.087 3.065 3.102 3.080 3.087 29,288 3.0831 -0.48%
2020-08-27 0 4.130 3.970 4.150 - - 0 0 - 3.102 2.982 3.117 - - 0 - 0.00%
2020-08-26 0 4.130 4.050 4.130 4.100 4.130 36,000 147,800 4.1056 3.102 3.042 3.102 3.080 3.102 47,926 3.0839 -2.82%
2020-08-25 0 4.250 4.050 4.250 - - 0 0 - 3.192 3.042 3.192 - - 0 - 0.00%
2020-08-24 0 4.250 4.080 4.250 4.270 4.330 3,000 12,870 4.2900 3.192 3.065 3.192 3.207 3.252 3,994 3.2224 3.66%
2020-08-21 0 4.100 4.000 4.330 - - 0 0 - 3.080 3.005 3.252 - - 0 - 0.00%
2020-08-20 0 4.100 3.990 4.310 - - 0 0 - 3.080 2.997 3.237 - - 0 - 0.00%
2020-08-19 0 4.100 3.970 - - - 0 0 - 3.080 2.982 - - - 0 - 0.00%
2020-08-18 0 4.100 4.000 4.300 3.900 4.100 6,554 26,132 3.9872 3.080 3.005 3.230 2.929 3.080 8,725 2.9950 6.22%
2020-08-17 0 3.860 3.850 4.150 3.850 3.920 15,000 58,410 3.8940 2.899 2.892 3.117 2.892 2.945 19,969 2.9250 -3.26%
2020-08-14 0 3.990 3.960 3.980 3.990 4.030 10,000 40,260 4.0260 2.997 2.975 2.990 2.997 3.027 13,313 3.0241 1.01%
2020-08-13 0 3.950 3.950 3.990 - - 0 0 - 2.967 2.967 2.997 - - 0 - 0.00%
2020-08-12 0 3.950 3.950 3.990 3.950 3.950 1,604 6,305 3.9308 2.967 2.967 2.997 2.967 2.967 2,135 2.9526 -0.50%
2020-08-11 0 3.970 3.930 3.970 3.960 3.970 2,000 7,930 3.9650 2.982 2.952 2.982 2.975 2.982 2,663 2.9783 -1.98%
2020-08-10 0 4.050 4.050 4.100 4.050 4.050 8,000 32,400 4.0500 3.042 3.042 3.080 3.042 3.042 10,650 3.0422 -1.22%
2020-08-07 0 4.100 4.020 4.100 - - 11,000 44,550 4.0500 3.080 3.020 3.080 - - 14,644 3.0422 0.00%
2020-08-06 0 4.100 4.010 4.180 - - 0 0 - 3.080 3.012 3.140 - - 0 - 0.00%
2020-08-05 0 4.100 4.000 4.100 4.100 4.100 10,000 41,000 4.1000 3.080 3.005 3.080 3.080 3.080 13,313 3.0797 1.23%
2020-08-04 0 4.050 4.000 4.100 4.050 4.050 10,000 40,500 4.0500 3.042 3.005 3.080 3.042 3.042 13,313 3.0422 0.00%
2020-08-03 0 4.050 4.010 4.140 4.050 4.050 5,000 20,250 4.0500 3.042 3.012 3.110 3.042 3.042 6,656 3.0422 -1.22%
2020-07-31 0 4.100 4.020 4.100 - - 0 0 - 3.080 3.020 3.080 - - 0 - 0.00%
2020-07-30 0 4.100 4.100 4.150 - - 0 0 - 3.080 3.080 3.117 - - 0 - 0.00%
2020-07-29 0 4.100 4.080 4.220 4.100 4.100 34,000 139,400 4.1000 3.080 3.065 3.170 3.080 3.080 45,264 3.0797 -1.20%
2020-07-28 0 4.150 4.050 4.150 - - 0 0 - 3.117 3.042 3.117 - - 0 - -0.95%
2020-07-27 0 4.190 4.050 4.220 - - 0 0 - 3.147 3.042 3.170 - - 0 - 0.00%
2020-07-24 0 4.190 4.040 4.190 4.190 4.190 25,335 106,085 4.1873 3.147 3.035 3.147 3.147 3.147 33,728 3.1453 0.96%
2020-07-23 0 4.150 4.150 4.180 4.120 4.150 12,512 51,688 4.1311 3.117 3.117 3.140 3.095 3.117 16,657 3.1031 -3.49%
2020-07-22 0 4.300 4.110 4.300 - - 0 0 - 3.230 3.087 3.230 - - 0 - 0.00%
2020-07-21 0 4.300 4.150 4.300 - - 0 0 - 3.230 3.117 3.230 - - 0 - 0.00%
2020-07-20 0 4.300 4.150 4.330 - - 0 0 - 3.230 3.117 3.252 - - 0 - 0.00%
2020-07-17 0 4.300 4.150 4.300 4.320 4.320 3,000 12,960 4.3200 3.230 3.117 3.230 3.245 3.245 3,994 3.2450 0.47%
2020-07-16 0 4.280 4.280 4.320 4.280 4.280 20,000 85,600 4.2800 3.215 3.215 3.245 3.215 3.215 26,626 3.2149 0.23%
2020-07-15 0 4.270 4.270 4.330 4.250 4.260 40,000 170,200 4.2550 3.207 3.207 3.252 3.192 3.200 53,251 3.1962 0.95%
2020-07-14 0 4.230 4.200 4.250 - - 0 0 - 3.177 3.155 3.192 - - 0 - 0.00%
2020-07-13 0 4.230 4.050 4.330 - - 0 0 - 3.177 3.042 3.252 - - 0 - 0.00%
2020-07-10 0 4.230 4.180 4.300 4.180 4.230 31,000 130,130 4.1977 3.177 3.140 3.230 3.140 3.177 41,270 3.1531 -0.47%
2020-07-09 0 4.250 4.240 4.330 4.230 4.250 27,410 115,983 4.2314 3.192 3.185 3.252 3.177 3.192 36,491 3.1784 1.19%
2020-07-08 0 4.200 4.100 4.250 4.200 4.200 1,000 4,200 4.2000 3.155 3.080 3.192 3.155 3.155 1,331 3.1548 -4.11%
2020-07-07 0 4.380 4.120 4.380 4.430 4.430 1,362 6,033 4.4295 3.290 3.095 3.290 3.328 3.328 1,813 3.3272 4.29%
2020-07-06 0 4.200 4.200 4.380 4.200 4.250 17,724 75,064 4.2352 3.155 3.155 3.290 3.155 3.192 23,596 3.1813 0.96%
2020-07-03 0 4.160 4.170 4.230 4.010 4.140 33,019 135,805 4.1129 3.125 3.132 3.177 3.012 3.110 43,958 3.0894 0.24%
2020-07-02 0 4.150 4.150 4.230 4.150 4.150 4,000 16,600 4.1500 3.117 3.117 3.177 3.117 3.117 5,325 3.1173 1.22%
2020-06-30 0 4.100 4.100 4.230 4.100 4.100 12,000 49,200 4.1000 3.080 3.080 3.177 3.080 3.080 15,975 3.0797 0.00%
2020-06-29 0 4.100 4.020 4.060 4.100 4.110 10,000 41,010 4.1010 3.080 3.020 3.050 3.080 3.087 13,313 3.0805 -6.39%
2020-06-26 0 4.380 4.150 4.400 - - 0 0 - 3.290 3.117 3.305 - - 0 - 0.00%
2020-06-24 0 4.380 4.200 4.380 - - 0 0 - 3.290 3.155 3.290 - - 0 - -0.45%
2020-06-23 0 4.400 4.200 4.400 4.180 4.400 92,000 386,320 4.1991 3.305 3.155 3.305 3.140 3.305 122,478 3.1542 2.33%
2020-06-22 0 4.300 4.200 4.300 4.250 4.300 10,000 42,800 4.2800 3.230 3.155 3.230 3.192 3.230 13,313 3.2149 1.18%
2020-06-19 0 4.250 4.160 4.250 - - 0 0 - 3.192 3.125 3.192 - - 0 - 0.00%
2020-06-18 0 4.250 4.170 4.250 - - 0 0 - 3.192 3.132 3.192 - - 0 - 0.00%
2020-06-17 0 4.250 4.170 4.250 4.110 4.250 22,500 94,115 4.1829 3.192 3.132 3.192 3.087 3.192 29,954 3.1420 1.19%
2020-06-16 0 4.200 4.160 4.250 4.150 4.200 69,000 287,990 4.1738 3.155 3.125 3.192 3.117 3.155 91,859 3.1351 0.00%
2020-06-15 0 4.200 4.140 4.200 4.150 4.200 11,000 45,800 4.1636 3.155 3.110 3.155 3.117 3.155 14,644 3.1275 -1.18%
2020-06-12 0 4.250 4.120 4.250 4.070 4.250 10,000 41,790 4.1790 3.192 3.095 3.192 3.057 3.192 13,313 3.1391 0.00%
2020-06-11 0 4.250 4.080 4.480 - - 0 0 - 3.192 3.065 3.365 - - 0 - 0.00%
2020-06-10 0 4.250 4.150 4.500 4.150 4.250 5,000 21,150 4.2300 3.192 3.117 3.380 3.117 3.192 6,656 3.1774 1.19%
2020-06-09 0 4.200 4.140 4.200 4.110 4.240 58,000 242,310 4.1778 3.155 3.110 3.155 3.087 3.185 77,215 3.1381 2.69%
2020-06-08 0 4.090 4.070 4.180 4.090 4.180 39,000 159,780 4.0969 3.072 3.057 3.140 3.072 3.140 51,920 3.0774 -1.68%
2020-06-05 0 4.160 4.100 4.450 - - 0 0 - 3.125 3.080 3.343 - - 0 - 0.00%
2020-06-04 0 4.160 4.100 4.450 - - 0 0 - 3.125 3.080 3.343 - - 0 - 0.00%
2020-06-03 0 4.160 4.160 4.600 4.150 4.160 22,000 91,320 4.1509 3.125 3.125 3.455 3.117 3.125 29,288 3.1180 -1.65%
2020-06-02 0 4.230 4.070 4.600 - - 0 0 - 3.177 3.057 3.455 - - 0 - 0.00%
2020-06-01 0 4.230 4.060 4.300 - - 0 0 - 3.177 3.050 3.230 - - 0 - 0.00%
2020-05-29 0 4.230 4.050 4.230 4.000 4.300 4,000 16,540 4.1350 3.177 3.042 3.177 3.005 3.230 5,325 3.1060 3.93%
2020-05-28 0 4.070 4.070 4.150 4.020 4.020 20,000 80,400 4.0200 3.057 3.057 3.117 3.020 3.020 26,626 3.0196 -0.49%
2020-05-27 0 4.090 4.090 4.450 4.060 4.090 29,000 118,430 4.0838 3.072 3.072 3.343 3.050 3.072 38,607 3.0676 0.74%
2020-05-26 0 4.180 4.180 4.430 - - 0 0 - 3.050 3.050 3.232 - - 0 - 0.48%
2020-05-25 0 4.160 4.160 4.430 4.060 4.060 6,000 24,360 4.0600 3.035 3.035 3.232 2.962 2.962 8,224 2.9621 -3.93%
2020-05-22 0 4.330 4.250 4.330 4.250 4.360 19,562 83,430 4.2649 3.159 3.101 3.159 3.101 3.181 26,812 3.1116 -3.78%
2020-05-21 0 4.500 4.360 4.630 - - 0 0 - 3.283 3.181 3.378 - - 0 - 0.00%
2020-05-20 0 4.500 4.330 4.500 - - 0 0 - 3.283 3.159 3.283 - - 0 - 0.00%
2020-05-19 0 4.500 4.300 4.500 - - 0 0 - 3.283 3.137 3.283 - - 0 - 0.00%
2020-05-18 0 4.500 4.320 4.640 - - 0 0 - 3.283 3.152 3.385 - - 0 - 0.00%
2020-05-15 0 4.500 4.300 4.550 4.500 4.500 1,000 4,500 4.5000 3.283 3.137 3.320 3.283 3.283 1,371 3.2831 2.27%
2020-05-14 0 4.400 4.250 4.500 - - 0 0 - 3.210 3.101 3.283 - - 0 - 0.00%
2020-05-13 0 4.400 4.200 4.490 - - 0 0 - 3.210 3.064 3.276 - - 0 - 0.00%
2020-05-12 0 4.400 4.250 4.490 - - 0 0 - 3.210 3.101 3.276 - - 0 - 0.00%
2020-05-11 0 4.400 4.290 4.500 4.400 4.400 8,000 35,200 4.4000 3.210 3.130 3.283 3.210 3.210 10,965 3.2102 0.00%
2020-05-08 0 4.400 4.300 4.400 - - 0 0 - 3.210 3.137 3.210 - - 0 - 0.00%
2020-05-07 0 4.400 4.280 4.400 - - 0 0 - 3.210 3.123 3.210 - - 0 - 0.00%
2020-05-06 0 4.400 4.310 4.400 4.400 4.400 1,000 4,400 4.4000 3.210 3.145 3.210 3.210 3.210 1,371 3.2102 0.00%
2020-05-05 0 4.400 4.270 4.570 - - 0 0 - 3.210 3.115 3.334 - - 0 - 0.00%
2020-05-04 0 4.400 4.300 4.570 4.400 4.400 5,000 22,000 4.4000 3.210 3.137 3.334 3.210 3.210 6,853 3.2102 0.00%
2020-04-29 0 4.400 4.380 4.570 4.400 4.400 17,000 74,800 4.4000 3.210 3.196 3.334 3.210 3.210 23,301 3.2102 -3.93%
2020-04-28 0 4.580 4.280 4.590 4.400 4.580 4,000 18,150 4.5375 3.342 3.123 3.349 3.210 3.342 5,483 3.3105 6.76%
2020-04-27 0 4.290 4.290 4.530 4.290 4.290 5,765 24,701 4.2846 3.130 3.130 3.305 3.130 3.130 7,902 3.1260 0.23%
2020-04-24 0 4.280 4.250 4.280 4.280 4.600 110,000 476,170 4.3288 3.123 3.101 3.123 3.123 3.356 150,770 3.1583 -3.82%
2020-04-23 0 4.450 4.420 4.550 - - 0 0 - 3.247 3.225 3.320 - - 0 - 0.00%
2020-04-22 0 4.450 4.440 4.450 4.340 4.450 6,000 26,150 4.3583 3.247 3.239 3.247 3.166 3.247 8,224 3.1798 0.00%
2020-04-21 0 4.450 4.450 4.480 4.380 4.540 13,000 57,280 4.4062 3.247 3.247 3.269 3.196 3.312 17,818 3.2147 1.14%
2020-04-20 0 4.400 4.390 4.400 - - 0 0 - 3.210 3.203 3.210 - - 0 - 0.00%
2020-04-17 0 4.400 4.400 4.620 4.380 4.390 9,000 39,430 4.3811 3.210 3.210 3.371 3.196 3.203 12,336 3.1964 -1.57%
2020-04-16 0 4.470 4.300 4.470 - - 0 0 - 3.261 3.137 3.261 - - 0 - -0.22%
2020-04-15 0 4.480 4.480 4.550 4.440 4.480 27,000 120,720 4.4711 3.269 3.269 3.320 3.239 3.269 37,007 3.2621 -3.45%
2020-04-14 0 4.640 4.500 4.640 4.500 4.650 12,000 54,290 4.5242 3.385 3.283 3.385 3.283 3.393 16,448 3.3008 3.11%
2020-04-09 0 4.500 4.350 4.500 - - 0 0 - 3.283 3.174 3.283 - - 0 - -0.66%
2020-04-08 0 4.530 4.400 4.530 - - 0 0 - 3.305 3.210 3.305 - - 0 - -0.44%
2020-04-07 0 4.550 4.400 4.550 4.400 4.550 11,060 49,375 4.4643 3.320 3.210 3.320 3.210 3.320 15,159 3.2571 2.25%
2020-04-06 0 4.450 4.300 4.600 - - 0 0 - 3.247 3.137 3.356 - - 0 - 0.00%
2020-04-03 0 4.450 4.300 4.570 - - 0 0 - 3.247 3.137 3.334 - - 0 - 0.00%
2020-04-02 0 4.450 4.390 4.450 4.360 4.520 51,000 222,660 4.3659 3.247 3.203 3.247 3.181 3.298 69,902 3.1853 2.53%
2020-04-01 0 4.340 4.200 4.340 4.160 4.650 15,000 64,770 4.3180 3.166 3.064 3.166 3.035 3.393 20,560 3.1504 0.23%
2020-03-31 0 4.330 4.200 4.320 - - 0 0 - 3.159 3.064 3.152 - - 0 - -3.56%
2020-03-30 0 4.490 4.300 4.590 - - 0 0 - 3.276 3.137 3.349 - - 0 - 0.00%
2020-03-27 0 4.490 4.330 4.560 - - 0 0 - 3.276 3.159 3.327 - - 0 - 0.00%
2020-03-26 0 4.490 4.300 4.550 - - 0 0 - 3.276 3.137 3.320 - - 0 - 0.00%
2020-03-25 0 4.490 4.390 4.530 - - 0 0 - 3.276 3.203 3.305 - - 0 - 0.00%
2020-03-24 0 4.490 4.220 4.590 - - 0 0 - 3.276 3.079 3.349 - - 0 - 0.00%
2020-03-23 0 4.490 4.150 4.590 - - 0 0 - 3.276 3.028 3.349 - - 0 - 0.00%
2020-03-20 0 4.490 4.360 4.560 - - 0 0 - 3.276 3.181 3.327 - - 0 - 0.00%
2020-03-19 0 4.490 4.240 4.490 4.300 4.600 224,000 1,020,000 4.5536 3.276 3.093 3.276 3.137 3.356 307,022 3.3222 -2.39%
2020-03-18 0 4.600 4.600 4.640 4.500 4.600 140,000 642,100 4.5864 3.356 3.356 3.385 3.283 3.356 191,889 3.3462 0.00%
2020-03-17 0 4.600 4.320 4.640 4.400 4.650 42,000 191,300 4.5548 3.356 3.152 3.385 3.210 3.393 57,567 3.3231 2.68%
2020-03-16 0 4.480 4.320 4.480 - - 0 0 - 3.269 3.152 3.269 - - 0 - -0.44%
2020-03-13 0 4.500 4.240 4.600 - - 0 0 - 3.283 3.093 3.356 - - 0 - 0.00%
2020-03-12 0 4.500 4.400 4.500 - - 10,000 44,100 4.4100 3.283 3.210 3.283 - - 13,706 3.2175 -2.60%
2020-03-11 0 4.620 4.430 4.620 4.600 4.640 47,000 216,280 4.6017 3.371 3.232 3.371 3.356 3.385 64,420 3.3573 -0.65%
2020-03-10 0 4.650 4.420 4.650 4.550 4.650 13,000 59,250 4.5577 3.393 3.225 3.393 3.320 3.393 17,818 3.3252 0.22%
2020-03-09 0 4.640 4.440 4.650 - - 0 0 - 3.385 3.239 3.393 - - 0 - 0.00%
2020-03-06 0 4.640 4.460 4.640 - - 0 0 - 3.385 3.254 3.385 - - 0 - 0.00%
2020-03-05 0 4.640 4.510 4.640 4.540 4.650 80,000 364,900 4.5613 3.385 3.290 3.385 3.312 3.393 109,651 3.3278 2.20%
2020-03-04 0 4.540 4.460 4.550 - - 0 0 - 3.312 3.254 3.320 - - 0 - 0.00%
2020-03-03 0 4.540 4.460 4.540 - - 0 0 - 3.312 3.254 3.312 - - 0 - -0.22%
2020-03-02 0 4.550 4.460 4.550 4.450 4.550 13,000 57,980 4.4600 3.320 3.254 3.320 3.247 3.320 17,818 3.2540 1.11%
2020-02-28 0 4.500 4.490 4.600 4.500 4.510 74,000 333,590 4.5080 3.283 3.276 3.356 3.283 3.290 101,427 3.2890 -0.88%
2020-02-27 0 4.540 4.540 4.650 - - 0 0 - 3.312 3.312 3.393 - - 0 - 0.00%
2020-02-26 0 4.540 4.480 4.600 4.540 4.540 10,000 45,400 4.5400 3.312 3.269 3.356 3.312 3.312 13,706 3.3123 -2.37%
2020-02-25 0 4.650 4.500 4.650 - - 0 0 - 3.393 3.283 3.393 - - 0 - 0.00%
2020-02-24 0 4.650 4.570 4.650 4.600 4.650 5,000 23,200 4.6400 3.393 3.334 3.393 3.356 3.393 6,853 3.3853 0.00%
2020-02-21 0 4.650 4.520 4.650 - - 0 0 - 3.393 3.298 3.393 - - 0 - 0.00%
2020-02-20 0 4.650 4.650 4.750 4.580 4.650 22,000 101,110 4.5959 3.393 3.393 3.466 3.342 3.393 30,154 3.3531 0.00%
2020-02-19 0 4.650 4.550 4.670 - - 0 0 - 3.393 3.320 3.407 - - 0 - 0.00%
2020-02-18 0 4.650 4.500 4.650 4.500 4.650 33,000 150,840 4.5709 3.393 3.283 3.393 3.283 3.393 45,231 3.3349 0.00%
2020-02-17 0 4.650 4.500 4.660 4.460 4.670 32,075 147,560 4.6005 3.393 3.283 3.400 3.254 3.407 43,963 3.3564 0.00%
2020-02-14 0 4.650 4.470 4.650 - - 0 0 - 3.393 3.261 3.393 - - 0 - -0.43%
2020-02-13 0 4.670 4.480 4.670 4.470 4.670 22,000 98,700 4.4864 3.407 3.269 3.407 3.261 3.407 30,154 3.2732 1.97%
2020-02-12 0 4.580 4.500 4.670 - - 0 0 - 3.342 3.283 3.407 - - 0 - 0.00%
2020-02-11 0 4.580 4.490 4.660 - - 0 0 - 3.342 3.276 3.400 - - 0 - 0.00%
2020-02-10 0 4.580 4.450 4.680 - - 0 0 - 3.342 3.247 3.414 - - 0 - 0.00%
2020-02-07 0 4.580 4.460 4.780 - - 0 0 - 3.342 3.254 3.487 - - 0 - 0.00%
2020-02-06 0 4.580 4.460 4.740 - - 0 0 - 3.342 3.254 3.458 - - 0 - 0.00%
2020-02-05 0 4.580 4.440 4.710 - - 0 0 - 3.342 3.239 3.436 - - 0 - 0.00%
2020-02-04 0 4.580 4.440 4.700 - - 0 0 - 3.342 3.239 3.429 - - 0 - 0.00%
2020-02-03 0 4.580 4.390 4.760 4.400 4.580 42,000 185,360 4.4133 3.342 3.203 3.473 3.210 3.342 57,567 3.2199 2.92%
2020-01-31 0 4.450 4.450 4.600 4.410 4.450 115,000 509,640 4.4317 3.247 3.247 3.356 3.217 3.247 157,623 3.2333 0.23%
2020-01-30 0 4.440 4.440 4.600 4.440 4.460 68,000 302,700 4.4515 3.239 3.239 3.356 3.239 3.254 93,203 3.2477 -1.55%
2020-01-29 0 4.510 4.460 4.600 4.450 4.510 88,000 392,630 4.4617 3.290 3.254 3.356 3.247 3.290 120,616 3.2552 -1.10%
2020-01-24 0 4.560 4.450 4.750 - - 0 0 - 3.327 3.247 3.466 - - 0 - 0.00%
2020-01-23 0 4.560 4.540 4.600 4.560 4.570 14,000 63,950 4.5679 3.327 3.312 3.356 3.327 3.334 19,189 3.3327 -0.87%
2020-01-22 0 4.600 4.600 4.770 4.550 4.550 7,000 31,850 4.5500 3.356 3.356 3.480 3.320 3.320 9,594 3.3196 1.10%
2020-01-21 0 4.550 4.530 4.600 4.550 4.610 39,000 179,170 4.5941 3.320 3.305 3.356 3.320 3.363 53,455 3.3518 -1.94%
2020-01-20 0 4.640 4.640 4.680 - - 0 0 - 3.385 3.385 3.414 - - 0 - 0.22%
2020-01-17 0 4.630 4.620 4.750 - - 0 0 - 3.378 3.371 3.466 - - 0 - 0.00%
2020-01-16 0 4.630 4.630 4.700 - - 0 0 - 3.378 3.378 3.429 - - 0 - 0.43%
2020-01-15 0 4.610 4.610 4.700 4.560 4.600 47,000 215,100 4.5766 3.363 3.363 3.429 3.327 3.356 64,420 3.3390 1.32%
2020-01-14 0 4.550 4.550 4.600 4.510 4.550 24,000 108,640 4.5267 3.320 3.320 3.356 3.290 3.320 32,895 3.3026 -1.09%
2020-01-13 0 4.600 4.510 4.600 4.500 4.600 3,214 14,612 4.5464 3.356 3.290 3.356 3.283 3.356 4,405 3.3170 0.88%
2020-01-10 0 4.560 4.470 4.800 - - 0 0 - 3.327 3.261 3.502 - - 0 - 0.00%
2020-01-09 0 4.560 4.480 4.750 - - 0 0 - 3.327 3.269 3.466 - - 0 - 0.00%
2020-01-08 0 4.560 4.460 4.850 - - 0 0 - 3.327 3.254 3.539 - - 0 - 0.00%
2020-01-07 0 4.560 4.560 4.600 4.470 4.550 60,735 273,988 4.5112 3.327 3.327 3.356 3.261 3.320 83,246 3.2913 0.22%
2020-01-06 0 4.550 4.550 4.800 4.480 4.540 31,000 139,750 4.5081 3.320 3.320 3.502 3.269 3.312 42,490 3.2890 -0.22%
2020-01-03 0 4.560 4.550 4.600 4.550 4.720 42,000 194,950 4.6417 3.327 3.320 3.356 3.320 3.444 57,567 3.3865 -8.80%
2020-01-02 0 5.000 4.550 4.800 4.550 5.000 12,412 57,012 4.5933 3.648 3.320 3.502 3.320 3.648 17,012 3.3512 9.89%
2019-12-31 0 4.550 4.500 4.550 - - 605 2,662 4.4000 3.320 3.283 3.320 - - 829 3.2102 -0.22%
2019-12-30 0 4.560 4.480 4.600 4.500 4.560 30,000 135,350 4.5117 3.327 3.269 3.356 3.283 3.327 41,119 3.2917 1.56%
2019-12-27 0 4.490 4.490 4.800 4.490 4.590 17,331 78,802 4.5469 3.276 3.276 3.502 3.276 3.349 23,754 3.3174 -2.18%
2019-12-24 0 4.590 4.480 4.600 - - 0 0 - 3.349 3.269 3.356 - - 0 - 0.00%
2019-12-23 0 4.590 4.480 4.600 - - 0 0 - 3.349 3.269 3.356 - - 0 - 0.00%
2019-12-20 0 4.590 4.480 4.590 4.460 4.590 34,000 152,160 4.4753 3.349 3.269 3.349 3.254 3.349 46,602 3.2651 -1.29%
2019-12-19 0 4.650 4.470 4.650 - - 0 0 - 3.393 3.261 3.393 - - 0 - 0.00%
2019-12-18 0 4.650 4.510 4.650 4.500 4.650 14,000 63,170 4.5121 3.393 3.290 3.393 3.283 3.393 19,189 3.2920 0.00%
2019-12-17 0 4.650 4.490 4.650 4.470 4.650 60,000 268,680 4.4780 3.393 3.276 3.393 3.261 3.393 82,238 3.2671 2.65%
2019-12-16 0 4.530 4.500 5.000 4.500 4.530 35,000 157,820 4.5091 3.305 3.283 3.648 3.283 3.305 47,972 3.2898 1.80%
2019-12-13 0 4.450 4.450 4.600 4.450 4.460 30,000 133,600 4.4533 3.247 3.247 3.356 3.247 3.254 41,119 3.2491 -0.67%
2019-12-12 0 4.480 4.480 4.590 4.460 4.480 10,000 44,700 4.4700 3.269 3.269 3.349 3.254 3.269 13,706 3.2613 -2.18%
2019-12-11 0 4.580 4.460 4.580 - - 0 0 - 3.342 3.254 3.342 - - 0 - -1.08%
2019-12-10 0 4.630 4.470 4.800 4.450 4.630 8,000 35,800 4.4750 3.378 3.261 3.502 3.247 3.378 10,965 3.2649 3.35%
2019-12-09 0 4.480 4.420 4.650 - - 0 0 - 3.269 3.225 3.393 - - 0 - 0.00%
2019-12-06 0 4.480 4.380 4.890 - - 0 0 - 3.269 3.196 3.568 - - 0 - 0.00%
2019-12-05 0 4.480 4.410 4.640 - - 0 0 - 3.269 3.217 3.385 - - 0 - 0.00%
2019-12-04 0 4.480 4.410 4.600 4.480 4.520 25,000 112,400 4.4960 3.269 3.217 3.356 3.269 3.298 34,266 3.2802 -2.61%
2019-12-03 0 4.600 4.510 4.600 - - 0 0 - 3.356 3.290 3.356 - - 0 - 0.00%
2019-12-02 0 4.600 4.510 4.650 - - 0 0 - 3.356 3.290 3.393 - - 0 - 0.00%
2019-11-29 0 4.600 4.500 4.700 - - 0 0 - 3.356 3.283 3.429 - - 0 - 0.00%
2019-11-28 0 4.600 4.500 4.700 4.600 4.610 21,000 96,710 4.6052 3.356 3.283 3.429 3.356 3.363 28,783 3.3599 2.22%
2019-11-27 0 4.500 4.430 4.700 - - 0 0 - 3.283 3.232 3.429 - - 0 - 0.00%
2019-11-26 0 4.500 4.460 4.800 - - 37 163 4.4054 3.283 3.254 3.502 - - 51 3.2141 0.00%
2019-11-25 0 4.500 4.480 4.650 4.470 4.680 70,000 315,250 4.5036 3.283 3.269 3.393 3.261 3.414 95,945 3.2858 -3.23%
2019-11-22 0 4.650 4.500 4.700 4.470 4.650 33,000 147,860 4.4806 3.393 3.283 3.429 3.261 3.393 45,231 3.2690 3.10%
2019-11-21 0 4.510 4.450 4.990 - - 0 0 - 3.290 3.247 3.641 - - 0 - 0.00%
2019-11-20 0 4.510 4.480 4.990 - - 0 0 - 3.290 3.269 3.641 - - 0 - 0.00%
2019-11-19 0 4.510 4.510 4.800 4.500 4.550 73,117 329,579 4.5076 3.290 3.290 3.502 3.283 3.320 100,217 3.2887 -0.22%
2019-11-18 0 4.520 4.410 4.550 4.440 4.440 17,000 75,480 4.4400 3.298 3.217 3.320 3.239 3.239 23,301 3.2394 1.12%
2019-11-15 0 4.470 4.410 4.520 4.400 4.480 13,326 59,268 4.4475 3.261 3.217 3.298 3.210 3.269 18,265 3.2449 1.59%
2019-11-14 0 4.400 4.400 4.600 4.400 4.450 65,000 286,410 4.4063 3.210 3.210 3.356 3.210 3.247 89,091 3.2148 -1.57%
2019-11-13 0 4.470 4.470 4.600 4.460 4.470 10,000 44,610 4.4610 3.261 3.261 3.356 3.254 3.261 13,706 3.2547 -0.45%
2019-11-12 0 4.490 4.480 4.800 - - 0 0 - 3.276 3.269 3.502 - - 0 - 0.00%
2019-11-11 0 4.490 4.490 4.800 4.480 4.500 13,000 58,280 4.4831 3.276 3.276 3.502 3.269 3.283 17,818 3.2708 -1.32%
2019-11-08 0 4.550 4.540 4.600 4.550 4.550 2,137 9,660 4.5204 3.320 3.312 3.356 3.320 3.320 2,929 3.2980 -1.09%
2019-11-07 0 4.600 4.580 4.990 4.570 4.600 55,000 252,850 4.5973 3.356 3.342 3.641 3.334 3.356 75,385 3.3541 -0.43%
2019-11-06 0 4.620 4.530 4.710 4.520 4.620 10,500 48,308 4.6008 3.371 3.305 3.436 3.298 3.371 14,392 3.3567 0.00%
2019-11-05 0 4.620 4.550 4.700 - - 0 0 - 3.371 3.320 3.429 - - 0 - 0.00%
2019-11-04 0 4.620 4.540 4.650 - - 0 0 - 3.371 3.312 3.393 - - 0 - 0.00%
2019-11-01 0 4.620 4.550 4.660 4.620 4.620 18,000 83,160 4.6200 3.371 3.320 3.400 3.371 3.371 24,671 3.3707 -0.86%
2019-10-31 0 4.660 4.500 4.660 - - 0 0 - 3.400 3.283 3.400 - - 0 - 0.00%
2019-10-30 0 4.660 4.490 4.700 - - 0 0 - 3.400 3.276 3.429 - - 0 - 0.00%
2019-10-29 0 4.660 4.500 4.660 4.660 4.660 9,000 41,940 4.6600 3.400 3.283 3.400 3.400 3.400 12,336 3.3999 0.00%
2019-10-28 0 4.660 4.550 4.700 4.500 4.700 14,000 63,370 4.5264 3.400 3.320 3.429 3.283 3.429 19,189 3.3024 3.56%
2019-10-25 0 4.500 4.490 4.790 4.480 4.500 72,815 326,806 4.4882 3.283 3.276 3.495 3.269 3.283 99,803 3.2745 0.00%
2019-10-24 0 4.500 4.460 4.700 - - 0 0 - 3.283 3.254 3.429 - - 0 - 0.00%
2019-10-23 0 4.500 4.430 4.700 - - 0 0 - 3.283 3.232 3.429 - - 0 - 0.00%
2019-10-22 0 4.500 4.500 4.700 4.500 4.500 1,117 5,020 4.4942 3.283 3.283 3.429 3.283 3.283 1,531 3.2789 0.00%
2019-10-21 0 4.500 4.500 4.690 4.500 4.510 10,000 45,050 4.5050 3.283 3.283 3.422 3.283 3.290 13,706 3.2868 -1.10%
2019-10-18 0 4.550 4.510 4.740 4.530 4.560 25,000 113,570 4.5428 3.320 3.290 3.458 3.305 3.327 34,266 3.3144 1.11%
2019-10-17 0 4.500 4.490 4.600 4.500 4.510 42,000 189,050 4.5012 3.283 3.276 3.356 3.283 3.290 57,567 3.2840 0.00%
2019-10-16 0 4.500 4.470 4.600 - - 0 0 - 3.283 3.261 3.356 - - 0 - 0.00%
2019-10-15 0 4.500 4.480 4.550 4.500 4.500 27,000 121,500 4.5000 3.283 3.269 3.320 3.283 3.283 37,007 3.2831 -0.44%
2019-10-14 0 4.520 4.470 5.000 4.500 4.560 23,000 103,620 4.5052 3.298 3.261 3.648 3.283 3.327 31,525 3.2870 -0.88%
2019-10-11 0 4.560 4.510 4.600 4.510 4.580 18,000 81,380 4.5211 3.327 3.290 3.356 3.290 3.342 24,671 3.2986 1.11%
2019-10-10 0 4.510 4.480 4.520 4.470 4.550 17,815 80,212 4.5025 3.290 3.269 3.298 3.261 3.320 24,418 3.2850 -1.10%
2019-10-09 0 4.560 4.500 4.600 4.500 4.720 98,000 444,610 4.5368 3.327 3.283 3.356 3.283 3.444 134,322 3.3100 0.22%
2019-10-08 0 4.550 4.550 4.560 4.550 4.600 20,000 91,400 4.5700 3.320 3.320 3.327 3.320 3.356 27,413 3.3342 -0.66%
2019-10-04 0 4.580 4.580 4.700 4.580 4.600 39,000 178,770 4.5838 3.342 3.342 3.429 3.342 3.356 53,455 3.3443 -0.43%
2019-10-03 0 4.600 4.600 4.620 4.600 4.700 39,000 181,000 4.6410 3.356 3.356 3.371 3.356 3.429 53,455 3.3860 -1.29%
2019-10-02 0 4.660 4.620 4.780 4.660 4.660 10,000 46,600 4.6600 3.400 3.371 3.487 3.400 3.400 13,706 3.3999 -0.85%
2019-09-30 0 4.700 4.620 4.780 4.620 4.700 9,000 41,790 4.6433 3.429 3.371 3.487 3.371 3.429 12,336 3.3877 -1.05%
2019-09-27 0 4.750 4.660 4.800 - - 0 0 - 3.466 3.400 3.502 - - 0 - 0.00%
2019-09-26 0 4.750 4.580 4.750 4.750 4.790 4,000 19,060 4.7650 3.466 3.342 3.466 3.466 3.495 5,483 3.4765 -0.21%
2019-09-25 0 4.760 4.600 4.760 4.660 4.760 32,000 149,320 4.6663 3.473 3.356 3.473 3.400 3.473 43,860 3.4044 -0.42%
2019-09-24 0 4.780 4.680 4.790 4.710 4.780 12,000 56,660 4.7217 3.487 3.414 3.495 3.436 3.487 16,448 3.4449 2.14%
2019-09-23 0 4.680 4.680 4.730 4.680 4.720 17,000 80,100 4.7118 3.414 3.414 3.451 3.414 3.444 23,301 3.4376 -1.68%
2019-09-20 0 4.760 4.730 4.790 - - 400 1,872 4.6800 3.473 3.451 3.495 - - 548 3.4145 0.00%
2019-09-19 0 4.760 4.700 4.760 4.760 4.790 16,000 76,410 4.7756 3.473 3.429 3.473 3.473 3.495 21,930 3.4842 -0.83%
2019-09-18 0 4.800 4.760 4.800 4.760 4.800 15,000 71,480 4.7653 3.502 3.473 3.502 3.473 3.502 20,560 3.4767 -1.23%
2019-09-17 0 4.860 4.700 4.860 - - 0 0 - 3.546 3.429 3.546 - - 0 - 0.00%
2019-09-16 0 4.860 4.750 4.870 4.780 4.860 12,000 57,510 4.7925 3.546 3.466 3.553 3.487 3.546 16,448 3.4966 1.25%
2019-09-13 0 4.800 4.770 4.800 4.780 4.810 43,000 206,260 4.7967 3.502 3.480 3.502 3.487 3.509 58,937 3.4996 -0.83%
2019-09-12 0 4.840 4.680 4.840 4.770 4.840 12,000 57,340 4.7783 3.531 3.414 3.531 3.480 3.531 16,448 3.4862 -0.21%
2019-09-11 0 4.850 4.750 4.850 4.800 4.850 14,000 67,300 4.8071 3.539 3.466 3.539 3.502 3.539 19,189 3.5072 1.04%
2019-09-10 0 4.800 4.720 4.830 4.720 4.800 37,200 175,936 4.7295 3.502 3.444 3.524 3.444 3.502 50,988 3.4506 0.00%
2019-09-09 0 4.800 4.800 4.850 4.700 4.850 27,000 129,270 4.7878 3.502 3.502 3.539 3.429 3.539 37,007 3.4931 1.05%
2019-09-06 0 4.850 4.800 4.860 4.800 4.880 148,000 712,570 4.8147 3.466 3.430 3.473 3.430 3.487 207,125 3.4403 0.00%
2019-09-05 0 4.850 4.760 4.900 4.800 4.890 153,000 738,010 4.8236 3.466 3.401 3.501 3.430 3.494 214,122 3.4467 -1.02%
2019-09-04 0 4.900 4.810 4.900 4.750 4.900 80,000 386,500 4.8313 3.501 3.437 3.501 3.394 3.501 111,959 3.4521 0.20%
2019-09-03 0 4.890 4.720 4.890 4.880 4.910 105,000 512,500 4.8810 3.494 3.373 3.494 3.487 3.508 146,947 3.4877 0.82%
2019-09-02 0 4.850 4.800 4.900 - - 0 0 - 3.466 3.430 3.501 - - 0 - 0.00%
2019-08-30 0 4.850 4.800 4.850 4.670 4.850 174,000 823,410 4.7322 3.466 3.430 3.466 3.337 3.466 243,511 3.3814 -0.41%
2019-08-29 0 4.870 4.800 4.870 4.790 4.870 29,000 139,240 4.8014 3.480 3.430 3.480 3.423 3.480 40,585 3.4308 1.46%
2019-08-28 0 4.800 4.800 4.890 4.800 4.800 10,433 50,022 4.7946 3.430 3.430 3.494 3.430 3.430 14,601 3.4260 -3.03%
2019-08-27 0 4.950 4.690 4.950 4.950 4.950 9,000 44,550 4.9500 3.537 3.351 3.537 3.537 3.537 12,595 3.5370 0.81%
2019-08-26 0 4.910 4.680 4.910 - - 0 0 - 3.508 3.344 3.508 - - 0 - -0.61%
2019-08-23 0 4.940 4.900 4.940 4.900 4.960 32,000 157,120 4.9100 3.530 3.501 3.530 3.501 3.544 44,784 3.5084 -0.80%
2019-08-22 0 4.980 4.880 4.980 4.880 4.980 50,000 245,000 4.9000 3.558 3.487 3.558 3.487 3.558 69,975 3.5013 1.43%
2019-08-21 0 4.910 4.890 4.900 4.900 5.020 55,000 270,350 4.9155 3.508 3.494 3.501 3.501 3.587 76,972 3.5123 -2.19%
2019-08-20 0 5.020 4.950 5.020 4.900 5.020 25,000 123,250 4.9300 3.587 3.537 3.587 3.501 3.587 34,987 3.5227 1.41%
2019-08-19 0 4.950 4.920 5.000 4.950 4.950 22,000 108,900 4.9500 3.537 3.516 3.573 3.537 3.537 30,789 3.5370 2.48%
2019-08-16 0 4.830 4.400 4.950 4.830 4.940 32,000 155,280 4.8525 3.451 3.144 3.537 3.451 3.530 44,784 3.4673 0.00%
2019-08-15 0 4.830 4.800 4.950 - - 0 0 - 3.451 3.430 3.537 - - 0 - 0.00%
2019-08-14 0 4.830 4.830 4.950 4.800 5.090 25,000 121,110 4.8444 3.451 3.451 3.537 3.430 3.637 34,987 3.4615 -2.82%
2019-08-13 0 4.970 4.780 4.970 - - 0 0 - 3.551 3.416 3.551 - - 0 - -0.20%
2019-08-12 0 4.980 4.800 5.300 - - 0 0 - 3.558 3.430 3.787 - - 0 - 0.00%
2019-08-09 0 4.980 4.980 5.280 4.970 4.980 11,000 54,770 4.9791 3.558 3.558 3.773 3.551 3.558 15,394 3.5578 1.63%
2019-08-08 0 4.900 4.900 5.510 4.900 4.900 33,000 161,700 4.9000 3.501 3.501 3.937 3.501 3.501 46,183 3.5013 -2.39%
2019-08-07 0 5.020 4.960 5.390 - - 0 0 - 3.587 3.544 3.851 - - 0 - 0.00%
2019-08-06 0 5.020 5.000 5.500 - - 0 0 - 3.587 3.573 3.930 - - 0 - 0.00%
2019-08-05 0 5.020 5.020 5.370 5.000 5.050 40,000 200,770 5.0193 3.587 3.587 3.837 3.573 3.608 55,980 3.5865 -3.46%
2019-08-02 0 5.200 5.110 5.380 5.200 5.200 5,000 26,000 5.2000 3.716 3.651 3.844 3.716 3.716 6,997 3.7156 0.00%
2019-08-01 0 5.200 5.130 5.300 5.200 5.260 7,000 36,700 5.2429 3.716 3.666 3.787 3.716 3.759 9,796 3.7463 -1.33%
2019-07-31 0 5.270 5.260 5.350 5.270 5.270 5,000 26,350 5.2700 3.766 3.759 3.823 3.766 3.766 6,997 3.7657 -0.57%
2019-07-30 0 5.300 5.210 5.360 - - 0 0 - 3.787 3.723 3.830 - - 0 - 0.00%
2019-07-29 0 5.300 5.320 5.400 - - 0 0 - 3.787 3.801 3.859 - - 0 - 0.00%
2019-07-26 0 5.300 5.300 5.400 5.280 5.280 8,283 43,717 5.2779 3.787 3.787 3.859 3.773 3.773 11,592 3.7713 0.19%
2019-07-25 0 5.290 5.280 5.380 5.260 5.290 30,100 158,981 5.2818 3.780 3.773 3.844 3.759 3.780 42,125 3.7741 -1.86%
2019-07-24 0 5.390 5.390 5.400 5.350 5.460 13,000 70,650 5.4346 3.851 3.851 3.859 3.823 3.901 18,193 3.8833 -1.28%
2019-07-23 0 5.460 5.340 5.460 5.480 5.520 22,800 124,992 5.4821 3.901 3.816 3.901 3.916 3.944 31,908 3.9172 2.44%
2019-07-22 0 5.330 5.320 5.420 5.310 5.330 7,000 37,190 5.3129 3.809 3.801 3.873 3.794 3.809 9,796 3.7963 -0.74%
2019-07-19 0 5.370 5.370 5.440 5.330 5.380 16,000 85,930 5.3706 3.837 3.837 3.887 3.809 3.844 22,392 3.8376 -0.92%
2019-07-18 0 5.420 5.350 5.490 - - 0 0 - 3.873 3.823 3.923 - - 0 - 0.00%
2019-07-17 0 5.420 5.350 5.510 5.320 5.480 118,000 634,880 5.3803 3.873 3.823 3.937 3.801 3.916 165,140 3.8445 -1.28%
2019-07-16 0 5.490 5.330 5.490 5.310 5.490 12,000 64,080 5.3400 3.923 3.809 3.923 3.794 3.923 16,794 3.8157 2.81%
2019-07-15 0 5.340 5.340 5.500 5.330 5.330 1,000 5,330 5.3300 3.816 3.816 3.930 3.809 3.809 1,399 3.8085 -1.84%
2019-07-12 0 5.440 5.320 5.500 - - 0 0 - 3.887 3.801 3.930 - - 0 - 0.00%
2019-07-11 0 5.440 5.330 5.500 - - 0 0 - 3.887 3.809 3.930 - - 0 - 0.00%
2019-07-10 0 5.440 5.440 5.490 5.410 5.520 32,000 175,190 5.4747 3.887 3.887 3.923 3.866 3.944 44,784 3.9119 -1.45%
2019-07-09 0 5.520 5.340 5.520 5.310 5.520 37,228 198,754 5.3388 3.944 3.816 3.944 3.794 3.944 52,100 3.8148 4.55%
2019-07-08 0 5.280 5.250 5.450 - - 0 0 - 3.773 3.751 3.894 - - 0 - 0.00%
2019-07-05 0 5.280 5.280 5.350 5.280 5.280 7,000 36,960 5.2800 3.773 3.773 3.823 3.773 3.773 9,796 3.7728 -1.86%
2019-07-04 0 5.380 5.300 5.400 5.380 5.380 2,000 10,760 5.3800 3.844 3.787 3.859 3.844 3.844 2,799 3.8443 -0.37%
2019-07-03 0 5.400 5.350 5.520 5.280 5.400 32,300 171,557 5.3114 3.859 3.823 3.944 3.773 3.859 45,204 3.7952 1.69%
2019-07-02 0 5.310 5.310 5.330 5.250 5.300 41,526 218,408 5.2595 3.794 3.794 3.809 3.751 3.787 58,115 3.7582 -0.75%
2019-06-28 0 5.350 5.250 5.350 5.350 5.350 3,000 16,050 5.3500 3.823 3.751 3.823 3.823 3.823 4,198 3.8228 -0.37%
2019-06-27 0 5.370 5.330 5.380 5.250 5.370 30,000 159,240 5.3080 3.837 3.809 3.844 3.751 3.837 41,985 3.7928 0.37%
2019-06-26 0 5.350 5.280 5.350 - - 0 0 - 3.823 3.773 3.823 - - 0 - 0.00%
2019-06-25 0 5.350 5.230 5.500 5.240 5.350 43,000 225,700 5.2488 3.823 3.737 3.930 3.744 3.823 60,178 3.7505 1.33%
2019-06-24 0 5.280 5.270 5.300 5.280 5.300 17,000 89,800 5.2824 3.773 3.766 3.787 3.773 3.787 23,791 3.7745 0.00%
2019-06-21 0 5.280 5.230 5.300 5.250 5.300 28,000 147,700 5.2750 3.773 3.737 3.787 3.751 3.787 39,186 3.7692 0.00%
2019-06-20 0 5.280 5.210 5.280 - - 0 0 - 3.773 3.723 3.773 - - 0 - -0.94%
2019-06-19 0 5.330 5.250 5.330 - - 0 0 - 3.809 3.751 3.809 - - 0 - 0.00%
2019-06-18 0 5.330 5.210 5.330 - - 0 0 - 3.809 3.723 3.809 - - 0 - -1.30%
2019-06-17 0 5.400 5.290 5.400 5.260 5.400 10,000 52,880 5.2880 3.859 3.780 3.859 3.759 3.859 13,995 3.7785 2.66%
2019-06-14 0 5.260 5.260 5.340 5.250 5.270 26,000 136,780 5.2608 3.759 3.759 3.816 3.751 3.766 36,387 3.7591 -1.50%
2019-06-13 0 5.340 5.270 5.360 - - 0 0 - 3.816 3.766 3.830 - - 0 - 0.00%
2019-06-12 0 5.340 5.280 5.380 - - 0 0 - 3.816 3.773 3.844 - - 0 - 0.00%
2019-06-11 0 5.340 5.290 5.380 5.290 5.340 13,000 68,920 5.3015 3.816 3.780 3.844 3.780 3.816 18,193 3.7882 0.38%
2019-06-10 0 5.320 5.280 5.380 5.240 5.400 66,540 351,775 5.2867 3.801 3.773 3.844 3.744 3.859 93,122 3.7776 0.19%
2019-06-06 0 5.310 5.270 5.310 5.220 5.320 8,000 42,110 5.2638 3.794 3.766 3.794 3.730 3.801 11,196 3.7612 -0.56%
2019-06-05 0 5.340 5.250 5.340 - - 0 0 - 3.816 3.751 3.816 - - 0 - 0.00%
2019-06-04 0 5.340 5.280 5.340 5.340 5.350 197,000 1,053,480 5.3476 3.816 3.773 3.816 3.816 3.823 275,700 3.8211 -0.19%
2019-06-03 0 5.350 5.230 5.350 - - 0 0 - 3.823 3.737 3.823 - - 0 - -0.19%
2019-05-31 0 5.360 5.250 5.380 5.280 5.360 11,000 58,240 5.2945 3.830 3.751 3.844 3.773 3.830 15,394 3.7832 -0.37%
2019-05-30 0 5.380 5.310 5.400 5.360 5.400 78,000 419,100 5.3731 3.844 3.794 3.859 3.830 3.859 109,160 3.8393 2.28%
2019-05-29 0 5.260 5.140 5.300 - - 0 0 - 3.759 3.673 3.787 - - 0 - 0.00%
2019-05-28 0 5.260 5.260 5.350 - - 0 0 - 3.759 3.759 3.823 - - 0 - 1.54%
2019-05-27 0 5.300 5.250 5.300 5.300 5.300 1,445 7,658 5.2997 3.701 3.666 3.701 3.701 3.701 2,069 3.7011 -0.38%
2019-05-24 0 5.320 5.320 5.350 5.280 5.350 51,000 270,400 5.3020 3.715 3.715 3.736 3.687 3.736 73,028 3.7027 0.00%
2019-05-23 0 5.320 5.220 5.320 5.210 5.320 30,000 158,240 5.2747 3.715 3.645 3.715 3.638 3.715 42,957 3.6837 -0.37%
2019-05-22 0 5.340 5.320 5.400 5.340 5.340 6,000 32,040 5.3400 3.729 3.715 3.771 3.729 3.729 8,591 3.7293 -2.02%
2019-05-21 0 5.450 5.330 5.450 5.300 5.510 10,000 53,420 5.3420 3.806 3.722 3.806 3.701 3.848 14,319 3.7307 2.83%
2019-05-20 0 5.300 5.290 5.380 5.280 5.390 65,000 344,460 5.2994 3.701 3.694 3.757 3.687 3.764 93,074 3.7009 -0.38%
2019-05-17 0 5.320 5.300 5.340 5.320 5.340 36,000 191,720 5.3256 3.715 3.701 3.729 3.715 3.729 51,549 3.7192 -0.19%
2019-05-16 0 5.330 5.320 5.400 - - 0 0 - 3.722 3.715 3.771 - - 0 - 0.00%
2019-05-15 0 5.330 5.360 5.370 5.310 5.380 33,000 176,620 5.3521 3.722 3.743 3.750 3.708 3.757 47,253 3.7377 0.38%
2019-05-14 0 5.310 5.310 5.350 5.310 5.350 20,000 106,580 5.3290 3.708 3.708 3.736 3.708 3.736 28,638 3.7216 -1.30%
2019-05-10 0 5.380 5.370 5.380 5.370 5.380 61,000 327,680 5.3718 3.757 3.750 3.757 3.750 3.757 87,347 3.7515 0.37%
2019-05-09 0 5.360 5.360 5.400 5.360 5.400 50,000 268,810 5.3762 3.743 3.743 3.771 3.743 3.771 71,596 3.7546 -0.92%
2019-05-08 0 5.410 5.410 5.450 5.390 5.450 19,000 102,870 5.4142 3.778 3.778 3.806 3.764 3.806 27,206 3.7811 -0.73%
2019-05-07 0 5.450 5.450 5.500 5.450 5.470 62,000 338,480 5.4594 3.806 3.806 3.841 3.806 3.820 88,779 3.8126 0.93%
2019-05-06 0 5.400 5.400 5.480 5.370 5.400 21,000 113,210 5.3910 3.771 3.771 3.827 3.750 3.771 30,070 3.7649 -0.92%
2019-05-03 0 5.450 5.450 5.500 5.450 5.450 10,000 54,500 5.4500 3.806 3.806 3.841 3.806 3.806 14,319 3.8061 0.00%
2019-05-02 0 5.450 5.460 5.520 5.450 5.500 16,000 87,700 5.4813 3.806 3.813 3.855 3.806 3.841 22,911 3.8279 0.37%
2019-04-30 0 5.430 5.370 5.500 5.420 5.430 3,000 16,270 5.4233 3.792 3.750 3.841 3.785 3.792 4,296 3.7875 -0.91%
2019-04-29 0 5.480 5.450 5.500 - - 0 0 - 3.827 3.806 3.841 - - 0 - 0.00%
2019-04-26 0 5.480 5.450 5.520 - - 0 0 - 3.827 3.806 3.855 - - 0 - 0.00%
2019-04-25 0 5.480 5.480 5.490 5.480 5.510 54,000 296,520 5.4911 3.827 3.827 3.834 3.827 3.848 77,323 3.8348 -0.72%
2019-04-24 0 5.520 5.510 5.550 5.450 5.520 47,000 258,080 5.4911 3.855 3.848 3.876 3.806 3.855 67,300 3.8348 1.28%
2019-04-23 0 5.450 5.450 5.490 5.450 5.500 29,000 159,300 5.4931 3.806 3.806 3.834 3.806 3.841 41,525 3.8362 0.18%
2019-04-18 0 5.440 5.380 5.520 - - 0 0 - 3.799 3.757 3.855 - - 0 - 0.00%
2019-04-17 0 5.440 5.400 5.500 - - 5 27 5.4000 3.799 3.771 3.841 - - 7 3.7712 0.00%
2019-04-16 0 5.440 5.400 5.470 5.360 5.450 67,000 359,340 5.3633 3.799 3.771 3.820 3.743 3.806 95,938 3.7455 -1.09%
2019-04-15 0 5.500 5.410 5.500 5.400 5.500 24,050 130,210 5.4141 3.841 3.778 3.841 3.771 3.841 34,437 3.7811 1.85%
2019-04-12 0 5.400 5.380 5.410 5.380 5.400 13,000 70,140 5.3954 3.771 3.757 3.778 3.757 3.771 18,615 3.7680 -0.37%
2019-04-11 0 5.420 5.350 5.420 5.350 5.420 48,000 257,660 5.3679 3.785 3.736 3.785 3.736 3.785 68,732 3.7488 -0.37%
2019-04-10 0 5.440 5.440 5.480 5.440 5.480 12,000 65,440 5.4533 3.799 3.799 3.827 3.799 3.827 17,183 3.8084 -1.45%
2019-04-09 0 5.520 5.460 5.520 5.520 5.520 82,815 457,116 5.5197 3.855 3.813 3.855 3.855 3.855 118,584 3.8548 -0.54%
2019-04-08 0 5.550 5.550 5.570 5.520 5.580 71,000 394,010 5.5494 3.876 3.876 3.890 3.855 3.897 101,666 3.8755 0.73%
2019-04-04 0 5.510 5.390 5.510 5.390 5.520 30,000 164,190 5.4730 3.848 3.764 3.848 3.764 3.855 42,957 3.8222 0.18%
2019-04-03 0 5.500 5.400 5.500 5.400 5.500 170,820 937,067 5.4857 3.841 3.771 3.841 3.771 3.841 244,599 3.8310 2.61%
2019-04-02 0 5.360 5.360 5.480 5.360 5.460 86,630 471,179 5.4390 3.743 3.743 3.827 3.743 3.813 124,047 3.7984 -1.65%
2019-04-01 0 5.450 5.370 5.450 5.380 5.450 4,000 21,660 5.4150 3.806 3.750 3.806 3.757 3.806 5,728 3.7817 0.55%
2019-03-29 0 5.420 5.350 5.450 5.300 5.420 22,473 121,429 5.4033 3.785 3.736 3.806 3.701 3.785 32,179 3.7735 0.00%
2019-03-28 0 5.420 5.350 5.420 5.350 5.420 14,000 75,180 5.3700 3.785 3.736 3.785 3.736 3.785 20,047 3.7502 0.37%
2019-03-27 0 5.400 5.400 5.420 5.300 5.400 36,000 193,980 5.3883 3.771 3.771 3.785 3.701 3.771 51,549 3.7630 0.00%
2019-03-26 0 5.400 5.400 5.450 5.340 5.450 359,815 1,931,727 5.3687 3.771 3.771 3.806 3.729 3.806 515,223 3.7493 0.75%
2019-03-25 0 5.360 5.360 5.400 5.200 5.330 202,300 1,055,968 5.2198 3.743 3.743 3.771 3.632 3.722 289,676 3.6453 3.47%
2019-03-22 0 5.180 5.180 5.240 5.160 5.260 91,100 476,505 5.2306 3.618 3.618 3.659 3.604 3.673 130,447 3.6529 0.00%
2019-03-21 0 5.180 5.120 5.180 5.180 5.180 20,000 103,600 5.1800 3.618 3.576 3.618 3.618 3.618 28,638 3.6175 0.00%
2019-03-20 0 5.180 5.120 5.180 5.100 5.180 72,250 370,997 5.1349 3.618 3.576 3.618 3.562 3.618 103,456 3.5860 0.00%
2019-03-19 0 5.180 5.150 5.180 5.150 5.180 26,200 135,160 5.1588 3.618 3.597 3.618 3.597 3.618 37,516 3.6027 0.00%
2019-03-18 0 5.180 5.160 5.180 5.160 5.180 61,615 318,865 5.1751 3.618 3.604 3.618 3.604 3.618 88,227 3.6141 0.39%
2019-03-15 0 5.160 5.110 5.160 - - 0 0 - 3.604 3.569 3.604 - - 0 - 0.00%
2019-03-14 0 5.160 5.110 5.160 5.150 5.160 2,000 10,310 5.1550 3.604 3.569 3.604 3.597 3.604 2,864 3.6001 0.19%
2019-03-13 0 5.150 5.130 5.150 5.140 5.150 12,227 62,841 5.1395 3.597 3.583 3.597 3.590 3.597 17,508 3.5893 -0.19%
2019-03-12 0 5.160 5.090 5.160 - - 0 0 - 3.604 3.555 3.604 - - 0 - 0.00%
2019-03-11 0 5.160 5.090 5.160 5.080 5.160 302,000 1,535,450 5.0843 3.604 3.555 3.604 3.548 3.604 432,437 3.5507 -0.39%
2019-03-08 0 5.180 5.060 5.180 - - 0 0 - 3.618 3.534 3.618 - - 0 - 0.00%
2019-03-07 0 5.180 5.140 5.180 5.140 5.180 36,000 185,520 5.1533 3.618 3.590 3.618 3.590 3.618 51,549 3.5989 0.00%
2019-03-06 0 5.180 5.190 5.200 5.170 5.180 3,000 15,520 5.1733 3.618 3.625 3.632 3.611 3.618 4,296 3.6129 0.00%
2019-03-05 0 5.180 5.150 5.200 5.180 5.180 3,000 15,540 5.1800 3.618 3.597 3.632 3.618 3.618 4,296 3.6175 0.39%
2019-03-04 0 5.160 5.140 5.200 - - 0 0 - 3.604 3.590 3.632 - - 0 - 0.00%
2019-03-01 0 5.160 5.140 5.240 - - 0 0 - 3.604 3.590 3.659 - - 0 - 0.00%
2019-02-28 0 5.160 5.160 5.240 5.130 5.250 19,000 98,330 5.1753 3.604 3.604 3.659 3.583 3.666 27,206 3.6142 -1.71%
2019-02-27 0 5.250 5.120 5.250 5.250 5.250 6,000 31,500 5.2500 3.666 3.576 3.666 3.666 3.666 8,591 3.6664 0.00%
2019-02-26 0 5.250 5.150 5.250 5.250 5.250 7,000 36,750 5.2500 3.666 3.597 3.666 3.666 3.666 10,023 3.6664 0.00%
2019-02-25 0 5.250 5.170 5.330 - - 0 0 - 3.666 3.611 3.722 - - 0 - 0.00%
2019-02-22 0 5.250 5.170 5.350 5.250 5.280 22,000 115,750 5.2614 3.666 3.611 3.736 3.666 3.687 31,502 3.6744 -0.57%
2019-02-21 0 5.280 5.130 5.290 5.200 5.280 13,000 67,990 5.2300 3.687 3.583 3.694 3.632 3.687 18,615 3.6525 0.57%
2019-02-20 0 5.250 5.200 5.290 5.200 5.270 4,000 20,920 5.2300 3.666 3.632 3.694 3.632 3.680 5,728 3.6525 0.57%
2019-02-19 0 5.220 5.180 5.300 - - 0 0 - 3.645 3.618 3.701 - - 0 - 0.00%
2019-02-18 0 5.220 5.170 5.260 5.200 5.250 7,450 38,769 5.2039 3.645 3.611 3.673 3.632 3.666 10,668 3.6342 1.16%
2019-02-15 0 5.160 5.260 5.270 5.150 5.260 24,000 123,790 5.1579 3.604 3.673 3.680 3.597 3.673 34,366 3.6021 -2.46%
2019-02-14 0 5.290 5.200 5.290 5.150 5.390 27,000 142,570 5.2804 3.694 3.632 3.694 3.597 3.764 38,662 3.6876 3.12%
2019-02-13 0 5.130 5.110 5.130 5.080 5.150 40,437 206,801 5.1142 3.583 3.569 3.583 3.548 3.597 57,902 3.5716 0.00%
2019-02-12 0 5.130 5.130 5.200 - - 0 0 - 3.583 3.583 3.632 - - 0 - 0.20%
2019-02-11 0 5.120 5.070 5.150 - - 0 0 - 3.576 3.541 3.597 - - 0 - 0.00%
2019-02-08 0 5.120 5.100 5.150 5.100 5.150 11,000 56,300 5.1182 3.576 3.562 3.597 3.562 3.597 15,751 3.5744 -2.10%
2019-02-04 0 5.230 5.100 5.230 5.240 5.240 11,328 59,293 5.2342 3.652 3.562 3.652 3.659 3.659 16,221 3.6554 0.77%
2019-02-01 0 5.190 5.090 5.200 5.010 5.190 85,810 438,619 5.1115 3.625 3.555 3.632 3.499 3.625 122,872 3.5697 2.37%
2019-01-31 0 5.070 5.010 5.130 5.070 5.200 42,175 215,688 5.1141 3.541 3.499 3.583 3.541 3.632 60,391 3.5715 -1.93%
2019-01-30 0 5.170 5.070 5.180 5.070 5.170 14,000 71,180 5.0843 3.611 3.541 3.618 3.541 3.611 20,047 3.5507 -0.58%
2019-01-29 0 5.200 5.050 5.200 - - 302 1,510 5.0000 3.632 3.527 3.632 - - 432 3.4918 -0.57%
2019-01-28 0 5.230 5.060 5.240 - - 0 0 - 3.652 3.534 3.659 - - 0 - 0.00%
2019-01-25 0 5.230 5.120 5.230 - - 0 0 - 3.652 3.576 3.652 - - 0 - 0.00%
2019-01-24 0 5.230 5.030 5.230 - - 0 0 - 3.652 3.513 3.652 - - 0 - 0.00%
2019-01-23 0 5.230 5.030 5.230 - - 0 0 - 3.652 3.513 3.652 - - 0 - 0.00%
2019-01-22 0 5.230 5.010 5.230 - - 0 0 - 3.652 3.499 3.652 - - 0 - 0.00%
2019-01-21 0 5.230 5.030 5.230 - - 0 0 - 3.652 3.513 3.652 - - 0 - -0.57%
2019-01-18 0 5.260 5.100 5.260 4.970 5.290 86,694 442,512 5.1043 3.673 3.562 3.673 3.471 3.694 124,138 3.5647 3.14%
2019-01-17 0 5.100 4.950 5.100 5.000 5.100 32,000 160,200 5.0063 3.562 3.457 3.562 3.492 3.562 45,821 3.4962 2.00%
2019-01-16 0 5.000 4.930 5.000 - - 0 0 - 3.492 3.443 3.492 - - 0 - 0.00%
2019-01-15 0 5.000 4.950 5.000 4.950 5.000 66,000 328,180 4.9724 3.492 3.457 3.492 3.457 3.492 94,506 3.4726 1.01%
2019-01-14 0 4.950 4.910 4.980 4.850 4.950 54,000 267,100 4.9463 3.457 3.429 3.478 3.387 3.457 77,323 3.4543 0.00%
2019-01-11 0 4.950 4.910 4.960 4.900 4.950 24,000 117,780 4.9075 3.457 3.429 3.464 3.422 3.457 34,366 3.4272 0.20%
2019-01-10 0 4.940 4.870 4.940 - - 0 0 - 3.450 3.401 3.450 - - 0 - -0.20%
2019-01-09 0 4.950 4.950 4.990 4.950 4.950 44,000 217,800 4.9500 3.457 3.457 3.485 3.457 3.457 63,004 3.4569 1.02%
2019-01-08 0 4.900 4.850 4.900 4.800 4.900 18,000 86,900 4.8278 3.422 3.387 3.422 3.352 3.422 25,774 3.3716 0.20%
2019-01-07 0 4.890 4.850 4.890 4.850 4.940 26,302 127,694 4.8549 3.415 3.387 3.415 3.387 3.450 37,662 3.3905 0.82%
2019-01-04 0 4.850 4.800 4.860 4.720 4.860 19,000 90,820 4.7800 3.387 3.352 3.394 3.296 3.394 27,206 3.3382 -0.61%
2019-01-03 0 4.880 4.720 4.880 - - 0 0 - 3.408 3.296 3.408 - - 0 - -0.41%
2019-01-02 0 4.900 4.810 4.900 - - 0 0 - 3.422 3.359 3.422 - - 0 - -1.21%
2018-12-31 0 4.960 4.960 4.980 4.860 4.990 48,000 235,630 4.9090 3.464 3.464 3.478 3.394 3.485 68,732 3.4283 2.06%
2018-12-28 0 4.860 4.800 5.000 - - 0 0 - 3.394 3.352 3.492 - - 0 - 0.00%
2018-12-27 0 4.860 4.800 4.950 - - 0 0 - 3.394 3.352 3.457 - - 0 - 0.00%
2018-12-24 0 4.860 4.810 5.000 - - 0 0 - 3.394 3.359 3.492 - - 0 - 0.00%
2018-12-21 0 4.860 4.860 4.920 4.840 4.840 1,000 4,840 4.8400 3.394 3.394 3.436 3.380 3.380 1,432 3.3801 0.41%
2018-12-20 0 4.840 4.840 4.980 4.790 4.850 126,000 609,730 4.8391 3.380 3.380 3.478 3.345 3.387 180,421 3.3795 -1.22%
2018-12-19 0 4.900 4.830 5.000 4.900 4.900 1,000 4,900 4.9000 3.422 3.373 3.492 3.422 3.422 1,432 3.4220 0.00%
2018-12-18 0 4.900 4.820 4.900 4.900 4.900 90,000 441,000 4.9000 3.422 3.366 3.422 3.422 3.422 128,872 3.4220 0.00%
2018-12-17 0 4.900 4.900 4.920 4.830 4.920 23,000 112,060 4.8722 3.422 3.422 3.436 3.373 3.436 32,934 3.4026 0.20%
2018-12-14 0 4.890 4.920 4.960 4.840 4.900 3,512 17,113 4.8727 3.415 3.436 3.464 3.380 3.422 5,029 3.4029 -0.41%
2018-12-13 0 4.910 4.880 4.930 4.910 4.910 1,907 9,290 4.8715 3.429 3.408 3.443 3.429 3.429 2,731 3.4021 -0.41%
2018-12-12 0 4.930 4.820 4.930 4.930 4.950 3,000 14,820 4.9400 3.443 3.366 3.443 3.443 3.457 4,296 3.4499 -0.20%
2018-12-11 0 4.940 4.870 4.950 - - 0 0 - 3.450 3.401 3.457 - - 0 - 0.00%
2018-12-10 0 4.940 4.850 4.940 - - 773 3,671 4.7490 3.450 3.387 3.450 - - 1,107 3.3166 -1.20%
2018-12-07 0 5.000 4.960 5.100 4.840 5.000 17,000 83,620 4.9188 3.492 3.464 3.562 3.380 3.492 24,343 3.4351 3.09%
2018-12-06 0 4.850 4.800 4.950 - - 0 0 - 3.387 3.352 3.457 - - 0 - 0.00%
2018-12-05 0 4.850 4.850 4.990 4.800 4.810 5,500 26,390 4.7982 3.387 3.387 3.485 3.352 3.359 7,876 3.3509 0.00%
2018-12-04 0 4.850 4.850 5.020 4.850 4.850 7,117 34,508 4.8487 3.387 3.387 3.506 3.387 3.387 10,191 3.3862 -1.02%
2018-12-03 0 4.900 4.720 4.900 4.900 4.900 20,000 98,000 4.9000 3.422 3.296 3.422 3.422 3.422 28,638 3.4220 0.41%
2018-11-30 0 4.880 4.840 4.900 - - 0 0 - 3.408 3.380 3.422 - - 0 - 0.00%
2018-11-29 0 4.880 4.760 4.900 4.880 4.880 6,000 29,280 4.8800 3.408 3.324 3.422 3.408 3.408 8,591 3.4080 -0.41%
2018-11-28 0 4.900 4.780 4.900 - - 0 0 - 3.422 3.338 3.422 - - 0 - 0.00%
2018-11-27 0 4.900 4.780 4.900 4.900 4.900 10,000 49,000 4.9000 3.422 3.338 3.422 3.422 3.422 14,319 3.4220 0.82%
2018-11-26 0 4.860 4.860 4.900 4.750 4.760 83,000 394,270 4.7502 3.394 3.394 3.422 3.317 3.324 118,849 3.3174 0.83%
2018-11-23 0 4.820 4.770 4.980 4.810 4.850 39,000 188,130 4.8238 3.366 3.331 3.478 3.359 3.387 55,845 3.3688 -0.21%
2018-11-22 0 4.830 4.830 4.940 4.810 4.830 2,815 13,552 4.8142 3.373 3.373 3.450 3.359 3.373 4,031 3.3621 -2.23%
2018-11-21 0 4.940 4.770 5.100 - - 0 0 - 3.450 3.331 3.562 - - 0 - 0.00%
2018-11-20 0 4.940 4.870 5.020 4.940 5.020 5,000 24,860 4.9720 3.450 3.401 3.506 3.450 3.506 7,160 3.4723 2.92%
2018-11-19 0 4.800 4.800 5.010 4.780 5.040 22,000 107,840 4.9018 3.352 3.352 3.499 3.338 3.520 31,502 3.4233 0.42%
2018-11-16 0 4.780 4.780 5.200 - - 0 0 - 3.338 3.338 3.632 - - 0 - 0.63%
2018-11-15 0 4.750 4.750 5.190 - - 0 0 - 3.317 3.317 3.625 - - 0 - 0.00%
2018-11-14 0 4.750 4.720 5.200 - - 0 0 - 3.317 3.296 3.632 - - 0 - 0.00%
2018-11-13 0 4.750 4.730 4.890 4.750 4.750 5,000 23,750 4.7500 3.317 3.303 3.415 3.317 3.317 7,160 3.3172 0.00%
2018-11-12 0 4.750 4.730 5.200 - - 32 149 4.6563 3.317 3.303 3.632 - - 46 3.2518 0.00%
2018-11-09 0 4.750 4.750 5.020 - - 0 0 - 3.317 3.317 3.506 - - 0 - 0.00%
2018-11-08 0 4.750 4.750 5.000 4.710 4.800 12,117 57,796 4.7698 3.317 3.317 3.492 3.289 3.352 17,350 3.3311 -1.25%
2018-11-07 0 4.810 4.810 5.020 - - 0 0 - 3.359 3.359 3.506 - - 0 - 0.42%
2018-11-06 0 4.790 4.790 5.000 4.750 4.750 8,562 40,641 4.7467 3.345 3.345 3.492 3.317 3.317 12,260 3.3149 -1.84%
2018-11-05 0 4.880 4.750 5.050 - - 0 0 - 3.408 3.317 3.527 - - 0 - 0.00%
2018-11-02 0 4.880 4.880 5.020 - - 0 0 - 3.408 3.408 3.506 - - 0 - 0.62%
2018-11-01 0 4.850 4.760 4.900 - - 0 0 - 3.387 3.324 3.422 - - 0 - 0.00%
2018-10-31 0 4.850 4.780 4.850 4.750 4.850 32,000 153,740 4.8044 3.387 3.338 3.387 3.317 3.387 45,821 3.3552 0.62%
2018-10-30 0 4.820 4.750 4.820 - - 10,000 48,200 4.8200 3.366 3.317 3.366 - - 14,319 3.3661 0.00%
2018-10-29 0 4.820 4.750 4.820 4.710 4.850 51,000 244,400 4.7922 3.366 3.317 3.366 3.289 3.387 73,028 3.3467 -0.62%
2018-10-26 0 4.850 4.790 4.850 4.800 4.850 20,000 96,500 4.8250 3.387 3.345 3.387 3.352 3.387 28,638 3.3696 0.83%
2018-10-25 0 4.810 4.740 4.950 - - 0 0 - 3.359 3.310 3.457 - - 0 - 0.00%
2018-10-24 0 4.810 4.800 5.000 4.810 4.810 20,000 96,200 4.8100 3.359 3.352 3.492 3.359 3.359 28,638 3.3591 -1.03%
2018-10-23 0 4.860 4.820 5.000 4.830 4.860 40,000 193,700 4.8425 3.394 3.366 3.492 3.373 3.394 57,276 3.3818 -0.82%
2018-10-22 0 4.900 4.800 4.990 - - 0 0 - 3.422 3.352 3.485 - - 0 - 0.00%
2018-10-19 0 4.900 4.880 4.980 4.890 4.900 21,000 102,850 4.8976 3.422 3.408 3.478 3.415 3.422 30,070 3.4203 1.45%
2018-10-18 0 4.830 4.830 4.980 4.810 4.810 5,555 26,691 4.8049 3.373 3.373 3.478 3.359 3.359 7,954 3.3556 -3.21%
2018-10-16 0 4.990 4.880 4.990 5.000 5.000 21,000 105,000 5.0000 3.485 3.408 3.485 3.492 3.492 30,070 3.4918 1.01%
2018-10-15 0 4.940 4.940 5.000 4.900 4.980 30,000 147,800 4.9267 3.450 3.450 3.492 3.422 3.478 42,957 3.4406 -0.80%
2018-10-12 0 4.980 4.930 4.980 4.890 5.020 96,658 477,007 4.9350 3.478 3.443 3.478 3.415 3.506 138,406 3.4464 1.63%
2018-10-11 0 4.900 4.850 4.900 4.750 4.900 71,000 339,850 4.7866 3.422 3.387 3.422 3.317 3.422 101,666 3.3428 0.00%
2018-10-10 0 4.900 4.900 5.000 4.900 5.000 55,000 272,040 4.9462 3.422 3.422 3.492 3.422 3.492 78,755 3.4543 -2.00%
2018-10-09 0 5.000 4.900 5.050 5.000 5.040 149,000 745,230 5.0015 3.492 3.422 3.527 3.492 3.520 213,355 3.4929 -1.77%
2018-10-08 0 5.090 5.040 5.090 5.040 5.100 24,030 121,629 5.0615 3.555 3.520 3.555 3.520 3.562 34,409 3.5348 -0.20%
2018-10-05 0 5.100 5.030 5.100 - - 0 0 - 3.562 3.513 3.562 - - 0 - 0.00%
2018-10-04 0 5.100 5.040 5.280 - - 0 0 - 3.562 3.520 3.687 - - 0 - 0.00%
2018-10-03 0 5.100 5.080 5.230 - - 0 0 - 3.562 3.548 3.652 - - 0 - 0.00%
2018-10-02 0 5.100 5.040 5.260 5.100 5.100 10,000 51,000 5.1000 3.562 3.520 3.673 3.562 3.562 14,319 3.5617 0.00%
2018-09-28 0 5.100 5.100 5.220 5.100 5.140 72,657 372,143 5.1219 3.562 3.562 3.645 3.562 3.590 104,038 3.5770 -0.58%
2018-09-27 0 5.130 5.110 5.200 5.100 5.130 32,000 163,800 5.1188 3.583 3.569 3.632 3.562 3.583 45,821 3.5748 0.20%
2018-09-26 0 5.120 5.110 5.200 5.100 5.120 5,000 25,580 5.1160 3.576 3.569 3.632 3.562 3.576 7,160 3.5728 -0.39%
2018-09-24 0 5.140 5.080 5.140 - - 0 0 - 3.590 3.548 3.590 - - 0 - 0.00%
2018-09-21 0 5.140 5.120 5.290 5.120 5.170 13,000 66,880 5.1446 3.590 3.576 3.694 3.576 3.611 18,615 3.5928 -2.65%
2018-09-20 0 5.280 5.130 5.280 5.120 5.290 9,000 46,310 5.1456 3.687 3.583 3.687 3.576 3.694 12,887 3.5935 2.92%
2018-09-19 0 5.130 5.130 5.170 5.130 5.130 14,000 71,820 5.1300 3.583 3.583 3.611 3.583 3.583 20,047 3.5826 0.20%
2018-09-18 0 5.120 5.180 5.190 5.120 5.190 28,000 143,880 5.1386 3.576 3.618 3.625 3.576 3.625 40,094 3.5886 -1.16%
2018-09-17 0 5.180 5.130 5.180 5.130 5.180 15,000 77,000 5.1333 3.618 3.583 3.618 3.583 3.618 21,479 3.5850 0.97%
2018-09-14 0 5.130 5.130 5.260 - - 0 0 - 3.583 3.583 3.673 - - 0 - 0.79%
2018-09-13 0 5.090 5.090 5.180 - - 0 0 - 3.555 3.555 3.618 - - 0 - 0.20%
2018-09-12 0 5.080 5.080 5.180 5.080 5.100 10,000 50,820 5.0820 3.548 3.548 3.618 3.548 3.562 14,319 3.5491 -1.55%
2018-09-11 0 5.160 5.150 5.160 5.120 5.160 76,000 390,170 5.1338 3.604 3.597 3.604 3.576 3.604 108,825 3.5853 0.98%
2018-09-10 0 5.110 5.100 5.240 5.050 5.300 122,000 626,930 5.1388 3.569 3.562 3.659 3.527 3.701 174,693 3.5887 -3.58%
2018-09-07 0 5.300 4.950 5.300 5.000 5.300 24,815 124,786 5.0287 3.701 3.457 3.701 3.492 3.701 35,533 3.5118 5.37%
2018-09-06 0 5.030 5.030 5.080 5.000 5.000 33,000 166,000 5.0303 3.513 3.513 3.548 3.492 3.492 47,253 3.5130 -1.57%
2018-09-05 0 5.210 5.220 5.290 5.150 5.300 9,000 46,550 5.1722 3.569 3.576 3.623 3.528 3.630 13,139 3.5428 0.39%
2018-09-04 0 5.190 5.120 5.200 5.190 5.190 5,352 27,727 5.1807 3.555 3.507 3.562 3.555 3.555 7,814 3.5486 -0.95%
2018-09-03 0 5.240 5.030 5.240 - - 0 0 - 3.589 3.445 3.589 - - 0 - -0.38%
2018-08-31 0 5.260 5.050 5.260 - - 0 0 - 3.603 3.459 3.603 - - 0 - -0.19%
2018-08-30 0 5.270 5.050 5.270 - - 0 0 - 3.610 3.459 3.610 - - 0 - -0.38%
2018-08-29 0 5.290 5.190 5.310 5.190 5.290 8,000 41,720 5.2150 3.623 3.555 3.637 3.555 3.623 11,679 3.5721 -0.56%
2018-08-28 0 5.320 5.180 5.320 5.160 5.360 3,000 15,880 5.2933 3.644 3.548 3.644 3.534 3.671 4,380 3.6257 3.50%
2018-08-27 0 5.140 5.010 5.300 - - 0 0 - 3.521 3.432 3.630 - - 0 - 0.00%
2018-08-24 0 5.140 5.010 5.150 5.100 5.140 5,512 28,199 5.1159 3.521 3.432 3.528 3.493 3.521 8,047 3.5042 -0.19%
2018-08-23 0 5.150 5.090 5.190 5.130 5.150 6,000 30,820 5.1367 3.528 3.486 3.555 3.514 3.528 8,760 3.5184 0.39%
2018-08-22 0 5.130 5.030 5.130 - - 0 0 - 3.514 3.445 3.514 - - 0 - 0.00%
2018-08-21 0 5.130 5.130 5.290 5.030 5.030 29,000 145,870 5.0300 3.514 3.514 3.623 3.445 3.445 42,338 3.4454 1.58%
2018-08-20 0 5.050 5.010 5.250 - - 0 0 - 3.459 3.432 3.596 - - 0 - 0.00%
2018-08-17 0 5.050 5.050 5.250 - - 0 0 - 3.459 3.459 3.596 - - 0 - 0.00%
2018-08-16 0 5.050 5.050 5.100 - - 0 0 - 3.459 3.459 3.493 - - 0 - 0.00%
2018-08-15 0 5.050 5.050 5.100 5.050 5.050 5,000 25,250 5.0500 3.459 3.459 3.493 3.459 3.459 7,300 3.4591 -0.98%
2018-08-14 0 5.100 5.100 5.120 5.050 5.050 2,117 10,687 5.0482 3.493 3.493 3.507 3.459 3.459 3,091 3.4578 -2.86%
2018-08-13 0 5.250 5.050 5.250 - - 0 0 - 3.596 3.459 3.596 - - 0 - -0.94%
2018-08-10 0 5.300 5.130 5.300 - - 0 0 - 3.630 3.514 3.630 - - 0 - 0.00%
2018-08-09 0 5.300 5.200 5.300 5.280 5.360 3,000 15,920 5.3067 3.630 3.562 3.630 3.617 3.671 4,380 3.6349 -2.21%
2018-08-08 0 5.420 5.250 5.480 5.130 5.420 5,000 26,210 5.2420 3.712 3.596 3.754 3.514 3.712 7,300 3.5906 6.07%
2018-08-07 0 5.110 5.110 5.160 5.100 5.110 43,000 219,310 5.1002 3.500 3.500 3.534 3.493 3.500 62,777 3.4935 -0.20%
2018-08-06 0 5.120 5.070 5.120 - - 0 0 - 3.507 3.473 3.507 - - 0 - -0.39%
2018-08-03 0 5.140 5.050 5.150 5.050 5.140 38,000 192,260 5.0595 3.521 3.459 3.528 3.459 3.521 55,477 3.4656 0.39%
2018-08-02 0 5.120 5.070 5.120 5.010 5.150 35,000 176,360 5.0389 3.507 3.473 3.507 3.432 3.528 51,098 3.4514 0.00%
2018-08-01 0 5.120 5.100 5.170 - - 0 0 - 3.507 3.493 3.541 - - 0 - 0.00%
2018-07-31 0 5.120 5.100 5.150 5.120 5.120 5,000 25,600 5.1200 3.507 3.493 3.528 3.507 3.507 7,300 3.5070 0.99%
2018-07-30 0 5.070 5.070 5.250 - - 0 0 - 3.473 3.473 3.596 - - 0 - 0.40%
2018-07-27 0 5.050 5.050 5.240 5.050 5.070 16,000 81,030 5.0644 3.459 3.459 3.589 3.459 3.473 23,359 3.4689 -2.88%
2018-07-26 0 5.200 5.050 5.250 - - 0 0 - 3.562 3.459 3.596 - - 0 - 0.00%
2018-07-25 0 5.200 5.070 5.250 - - 0 0 - 3.562 3.473 3.596 - - 0 - 0.00%
2018-07-24 0 5.200 5.070 5.220 - - 0 0 - 3.562 3.473 3.576 - - 0 - 0.00%
2018-07-23 0 5.200 5.050 5.200 - - 0 0 - 3.562 3.459 3.562 - - 0 - -0.57%
2018-07-20 0 5.230 5.050 5.240 - - 0 0 - 3.582 3.459 3.589 - - 0 - 0.00%
2018-07-19 0 5.230 5.130 5.230 - - 0 0 - 3.582 3.514 3.582 - - 0 - -2.24%
2018-07-18 0 5.350 5.250 5.350 5.130 5.350 4,000 20,740 5.1850 3.665 3.596 3.665 3.514 3.665 5,840 3.5515 5.11%
2018-07-17 0 5.090 5.050 5.170 5.090 5.100 16,000 81,460 5.0913 3.486 3.459 3.541 3.486 3.493 23,359 3.4873 -0.78%
2018-07-16 0 5.130 5.100 5.150 - - 0 0 - 3.514 3.493 3.528 - - 0 - 0.00%
2018-07-13 0 5.130 5.130 5.180 - - 0 0 - 3.514 3.514 3.548 - - 0 - 0.20%
2018-07-12 0 5.120 5.120 5.180 5.120 5.120 2,000 10,240 5.1200 3.507 3.507 3.548 3.507 3.507 2,920 3.5070 0.39%
2018-07-11 0 5.100 5.100 5.160 5.090 5.090 12,000 61,080 5.0900 3.493 3.493 3.534 3.486 3.486 17,519 3.4865 0.20%
2018-07-10 0 5.090 5.090 5.190 5.090 5.110 32,000 163,060 5.0956 3.486 3.486 3.555 3.486 3.500 46,718 3.4903 0.00%
2018-07-09 0 5.090 5.090 5.240 5.080 5.080 10,000 50,800 5.0800 3.486 3.486 3.589 3.480 3.480 14,599 3.4796 0.20%
2018-07-06 0 5.080 5.060 5.290 5.080 5.080 42,000 213,360 5.0800 3.480 3.466 3.623 3.480 3.480 61,317 3.4796 0.40%
2018-07-05 0 5.060 5.060 5.590 5.060 5.060 8,000 40,480 5.0600 3.466 3.466 3.829 3.466 3.466 11,679 3.4659 -0.78%
2018-07-04 0 5.100 5.050 5.100 5.100 5.100 3,000 15,300 5.1000 3.493 3.459 3.493 3.493 3.493 4,380 3.4933 -2.86%
2018-07-03 0 5.250 5.250 5.590 5.020 5.020 12,025 60,364 5.0199 3.596 3.596 3.829 3.439 3.439 17,556 3.4384 2.54%
2018-06-29 0 5.120 5.120 5.210 5.060 5.060 10,000 50,600 5.0600 3.507 3.507 3.569 3.466 3.466 14,599 3.4659 1.19%
2018-06-28 0 5.060 5.060 5.190 5.010 5.010 4,000 20,040 5.0100 3.466 3.466 3.555 3.432 3.432 5,840 3.4317 -2.69%
2018-06-27 0 5.200 5.090 5.200 5.000 5.200 51,000 262,800 5.1529 3.562 3.486 3.562 3.425 3.562 74,457 3.5296 -0.95%
2018-06-26 0 5.250 5.250 5.340 5.250 5.280 15,000 78,870 5.2580 3.596 3.596 3.658 3.596 3.617 21,899 3.6015 -0.57%
2018-06-25 0 5.280 5.280 5.350 5.280 5.360 23,000 121,940 5.3017 3.617 3.617 3.665 3.617 3.671 33,578 3.6315 -0.56%
2018-06-22 0 5.310 5.250 5.390 - - 0 0 - 3.637 3.596 3.692 - - 0 - 0.00%
2018-06-21 0 5.310 5.250 5.420 5.310 5.310 11,000 58,410 5.3100 3.637 3.596 3.712 3.637 3.637 16,059 3.6372 0.00%
2018-06-20 0 5.310 5.310 5.450 5.310 5.310 9,000 47,790 5.3100 3.637 3.637 3.733 3.637 3.637 13,139 3.6372 -0.93%
2018-06-19 0 5.360 5.310 5.360 5.360 5.360 5,000 26,800 5.3600 3.671 3.637 3.671 3.671 3.671 7,300 3.6714 -2.19%
2018-06-15 0 5.480 5.420 5.480 5.460 5.590 83,000 455,810 5.4917 3.754 3.712 3.754 3.740 3.829 121,174 3.7616 1.86%
2018-06-14 0 5.380 5.380 5.470 5.320 5.370 77,000 413,440 5.3694 3.685 3.685 3.747 3.644 3.678 112,415 3.6778 0.19%
2018-06-13 0 5.370 5.370 5.500 5.360 5.400 52,702 284,257 5.3937 3.678 3.678 3.767 3.671 3.699 76,941 3.6945 0.00%
2018-06-12 0 5.370 5.350 5.390 5.310 5.370 77,000 410,670 5.3334 3.678 3.665 3.692 3.637 3.678 112,415 3.6532 1.32%
2018-06-11 0 5.300 5.300 5.350 5.290 5.290 28,500 150,735 5.2889 3.630 3.630 3.665 3.623 3.623 41,608 3.6227 0.38%
2018-06-08 0 5.280 5.280 5.350 - - 0 0 - 3.617 3.617 3.665 - - 0 - 0.19%
2018-06-07 0 5.270 5.270 5.360 - - 0 0 - 3.610 3.610 3.671 - - 0 - 0.00%
2018-06-06 0 5.270 5.270 5.320 5.260 5.260 9,470 49,774 5.2560 3.610 3.610 3.644 3.603 3.603 13,826 3.6001 0.19%
2018-06-05 0 5.260 5.260 5.370 5.260 5.370 182,000 962,780 5.2900 3.603 3.603 3.678 3.603 3.678 265,708 3.6235 0.00%
2018-06-04 0 5.260 5.260 5.350 - - 0 0 - 3.603 3.603 3.665 - - 0 - 0.00%
2018-06-01 0 5.260 5.260 5.350 5.260 5.260 1,000 5,260 5.2600 3.603 3.603 3.665 3.603 3.603 1,460 3.6029 -0.75%
2018-05-31 0 5.300 5.160 5.300 5.180 5.300 70,000 362,880 5.1840 3.630 3.534 3.630 3.548 3.630 102,195 3.5508 3.11%
2018-05-30 0 5.140 5.100 5.190 - - 0 0 - 3.521 3.493 3.555 - - 0 - 0.00%
2018-05-29 0 5.220 5.220 5.360 5.200 5.230 20,000 104,300 5.2150 3.521 3.521 3.615 3.507 3.527 29,653 3.5173 -0.19%
2018-05-28 0 5.230 5.230 5.350 - - 0 0 - 3.527 3.527 3.608 - - 0 - 0.58%
2018-05-25 0 5.200 5.190 5.270 5.200 5.200 51,359 267,045 5.1996 3.507 3.500 3.554 3.507 3.507 76,148 3.5069 0.00%
2018-05-24 0 5.200 5.160 5.220 5.200 5.200 10,000 52,000 5.2000 3.507 3.480 3.521 3.507 3.507 14,827 3.5072 0.00%
2018-05-23 0 5.200 5.200 5.320 5.200 5.200 20,000 104,000 5.2000 3.507 3.507 3.588 3.507 3.507 29,653 3.5072 -2.99%
2018-05-21 0 5.360 5.170 5.360 - - 0 0 - 3.615 3.487 3.615 - - 0 - -0.19%
2018-05-18 0 5.370 5.220 5.370 5.310 5.370 2,650 14,079 5.3128 3.622 3.521 3.622 3.581 3.622 3,929 3.5833 1.13%
2018-05-17 0 5.310 5.310 5.360 5.310 5.310 10,001 53,105 5.3100 3.581 3.581 3.615 3.581 3.581 14,828 3.5814 -0.75%
2018-05-16 0 5.350 5.250 5.350 5.360 5.360 1,000 5,360 5.3600 3.608 3.541 3.608 3.615 3.615 1,483 3.6151 2.29%
2018-05-15 0 5.230 5.220 5.360 5.230 5.270 13,000 68,150 5.2423 3.527 3.521 3.615 3.527 3.554 19,275 3.5358 -0.76%
2018-05-14 0 5.270 5.250 5.370 5.260 5.270 19,000 100,010 5.2637 3.554 3.541 3.622 3.548 3.554 28,170 3.5502 0.00%
2018-05-11 0 5.270 5.220 5.270 5.150 5.270 25,000 129,910 5.1964 3.554 3.521 3.554 3.473 3.554 37,066 3.5048 1.54%
2018-05-10 0 5.190 5.190 5.200 5.140 5.220 24,000 123,520 5.1467 3.500 3.500 3.507 3.467 3.521 35,584 3.4712 0.97%
2018-05-09 0 5.140 5.080 5.180 - - 0 0 - 3.467 3.426 3.494 - - 0 - 0.00%
2018-05-08 0 5.140 5.080 5.140 5.140 5.140 20,117 103,389 5.1394 3.467 3.426 3.467 3.467 3.467 29,827 3.4663 0.00%
2018-05-07 0 5.140 5.080 5.180 - - 0 0 - 3.467 3.426 3.494 - - 0 - 0.00%
2018-05-04 0 5.140 5.080 5.180 - - 0 0 - 3.467 3.426 3.494 - - 0 - 0.00%
2018-05-03 0 5.140 5.080 5.150 5.140 5.140 10,000 51,400 5.1400 3.467 3.426 3.473 3.467 3.467 14,827 3.4668 -1.91%
2018-05-02 0 5.240 5.100 5.240 5.050 5.260 21,000 108,150 5.1500 3.534 3.440 3.534 3.406 3.548 31,136 3.4735 2.75%
2018-04-30 0 5.100 5.040 5.170 5.100 5.100 1,000 5,100 5.1000 3.440 3.399 3.487 3.440 3.440 1,483 3.4398 1.19%
2018-04-27 0 5.040 5.030 5.200 - - 0 0 - 3.399 3.393 3.507 - - 0 - 0.00%
2018-04-26 0 5.040 5.040 5.100 5.020 5.050 12,000 60,520 5.0433 3.399 3.399 3.440 3.386 3.406 17,792 3.4016 -0.59%
2018-04-25 0 5.070 5.070 5.100 5.070 5.070 16,827 85,265 5.0672 3.420 3.420 3.440 3.420 3.420 24,949 3.4176 0.00%
2018-04-24 0 5.070 5.070 5.170 5.050 5.100 22,617 114,527 5.0638 3.420 3.420 3.487 3.406 3.440 33,533 3.4153 -0.59%
2018-04-23 0 5.100 5.050 5.200 - - 0 0 - 3.440 3.406 3.507 - - 0 - 0.00%
2018-04-20 0 5.100 5.100 5.130 5.100 5.120 28,001 143,205 5.1143 3.440 3.440 3.460 3.440 3.453 41,516 3.4494 -0.39%
2018-04-19 0 5.120 5.050 5.200 - - 0 0 - 3.453 3.406 3.507 - - 0 - 0.00%
2018-04-18 0 5.120 5.050 5.120 5.140 5.140 10,000 51,400 5.1400 3.453 3.406 3.453 3.467 3.467 14,827 3.4668 0.39%
2018-04-17 0 5.100 5.060 5.100 5.100 5.100 13,684 69,733 5.0960 3.440 3.413 3.440 3.440 3.440 20,289 3.4370 0.00%
2018-04-16 0 5.100 5.060 5.100 5.100 5.120 124,000 632,780 5.1031 3.440 3.413 3.440 3.440 3.453 183,849 3.4418 -0.97%
2018-04-13 0 5.150 5.120 5.180 5.110 5.150 31,000 158,870 5.1248 3.473 3.453 3.494 3.447 3.473 45,962 3.4565 0.59%
2018-04-12 0 5.120 5.120 5.170 5.100 5.130 76,000 388,400 5.1105 3.453 3.453 3.487 3.440 3.460 112,682 3.4469 -0.78%
2018-04-11 0 5.160 5.140 5.200 - - 0 0 - 3.480 3.467 3.507 - - 0 - 0.00%
2018-04-10 0 5.160 5.160 5.180 5.160 5.170 22,000 113,720 5.1691 3.480 3.480 3.494 3.480 3.487 32,618 3.4864 1.18%
2018-04-09 0 5.100 5.060 5.220 - - 0 0 - 3.440 3.413 3.521 - - 0 - 0.00%
2018-04-06 0 5.100 5.060 5.150 - - 0 0 - 3.440 3.413 3.473 - - 0 - 0.00%
2018-04-04 0 5.100 5.080 5.200 5.100 5.100 10,000 51,000 5.1000 3.440 3.426 3.507 3.440 3.440 14,827 3.4398 0.00%
2018-04-03 0 5.100 5.060 5.140 5.100 5.100 1,302 6,628 5.0906 3.440 3.413 3.467 3.440 3.440 1,930 3.4335 -0.78%
2018-03-29 0 5.140 5.140 5.270 5.100 5.100 110,000 561,000 5.1000 3.467 3.467 3.554 3.440 3.440 163,092 3.4398 0.00%
2018-03-28 0 5.140 5.140 5.150 5.090 5.100 37,000 188,440 5.0930 3.467 3.467 3.473 3.433 3.440 54,858 3.4350 -0.19%
2018-03-27 0 5.150 5.110 5.150 5.150 5.150 2,000 10,300 5.1500 3.473 3.447 3.473 3.473 3.473 2,965 3.4735 0.98%
2018-03-26 0 5.100 5.100 5.150 5.080 5.100 45,000 229,480 5.0996 3.440 3.440 3.473 3.426 3.440 66,720 3.4395 -1.35%
2018-03-23 0 5.170 5.150 5.300 5.170 5.250 2,000 10,420 5.2100 3.487 3.473 3.575 3.487 3.541 2,965 3.5140 -1.52%
2018-03-22 0 5.250 5.170 5.260 - - 0 0 - 3.541 3.487 3.548 - - 0 - 0.00%
2018-03-21 0 5.250 5.250 5.370 - - 0 0 - 3.541 3.541 3.622 - - 0 - 0.38%
2018-03-20 0 5.230 5.230 5.330 - - 0 0 - 3.527 3.527 3.595 - - 0 - 0.58%
2018-03-19 0 5.200 5.160 5.400 - - 0 0 - 3.507 3.480 3.642 - - 0 - 0.00%
2018-03-16 0 5.200 5.250 5.390 5.200 5.200 1,706 8,793 5.1542 3.507 3.541 3.635 3.507 3.507 2,529 3.4763 -1.89%
2018-03-15 0 5.300 5.200 5.300 5.290 5.300 10,000 52,960 5.2960 3.575 3.507 3.575 3.568 3.575 14,827 3.5720 1.92%
2018-03-14 0 5.200 5.150 5.400 - - 0 0 - 3.507 3.473 3.642 - - 0 - 0.00%
2018-03-13 0 5.200 5.200 5.350 - - 0 0 - 3.507 3.507 3.608 - - 0 - 1.56%
2018-03-12 0 5.120 5.120 5.500 - - 0 0 - 3.453 3.453 3.710 - - 0 - 0.00%
2018-03-09 0 5.120 5.100 5.300 - - 0 0 - 3.453 3.440 3.575 - - 0 - 0.00%
2018-03-08 0 5.120 5.120 5.300 - - 0 0 - 3.453 3.453 3.575 - - 0 - 0.59%
2018-03-07 0 5.090 5.060 5.150 5.090 5.100 32,000 163,090 5.0966 3.433 3.413 3.473 3.433 3.440 47,445 3.4375 -0.20%
2018-03-06 0 5.100 5.090 5.260 5.100 5.100 3,000 15,300 5.1000 3.440 3.433 3.548 3.440 3.440 4,448 3.4398 0.00%
2018-03-05 0 5.100 5.020 5.110 5.100 5.110 28,000 142,860 5.1021 3.440 3.386 3.447 3.440 3.447 41,514 3.4412 -1.73%
2018-03-02 0 5.190 5.140 5.190 5.190 5.190 10,000 51,900 5.1900 3.500 3.467 3.500 3.500 3.500 14,827 3.5005 0.00%
2018-03-01 0 5.190 5.170 5.400 - - 0 0 - 3.500 3.487 3.642 - - 0 - 0.00%
2018-02-28 0 5.190 5.190 5.220 5.190 5.190 12,000 62,280 5.1900 3.500 3.500 3.521 3.500 3.500 17,792 3.5005 -0.38%
2018-02-27 0 5.210 5.210 5.220 5.210 5.220 15,000 78,230 5.2153 3.514 3.514 3.521 3.514 3.521 22,240 3.5176 0.00%
2018-02-26 0 5.210 5.210 5.360 5.200 5.230 100,000 520,070 5.2007 3.514 3.514 3.615 3.507 3.527 148,266 3.5077 -0.19%
2018-02-23 0 5.220 5.300 5.460 5.220 5.220 4,000 20,880 5.2200 3.521 3.575 3.683 3.521 3.521 5,931 3.5207 -0.95%
2018-02-22 0 5.270 5.210 5.350 - - 0 0 - 3.554 3.514 3.608 - - 0 - 0.00%
2018-02-21 0 5.270 5.200 5.380 5.170 5.270 28,687 148,824 5.1879 3.554 3.507 3.629 3.487 3.554 42,533 3.4990 0.38%
2018-02-20 0 5.250 5.180 5.500 - - 0 0 - 3.541 3.494 3.710 - - 0 - 0.00%
2018-02-15 0 5.250 5.120 5.450 - - 0 0 - 3.541 3.453 3.676 - - 0 - 0.00%
2018-02-14 0 5.250 5.150 5.400 - - 0 0 - 3.541 3.473 3.642 - - 0 - 0.00%
2018-02-13 0 5.250 5.180 5.500 - - 0 0 - 3.541 3.494 3.710 - - 0 - 0.00%
2018-02-12 0 5.250 5.250 5.300 5.100 5.250 23,000 118,860 5.1678 3.541 3.541 3.575 3.440 3.541 34,101 3.4855 2.54%
2018-02-09 0 5.120 5.000 5.120 - - 0 0 - 3.453 3.372 3.453 - - 0 - -0.78%
2018-02-08 0 5.160 5.100 5.190 5.150 5.210 110,000 570,800 5.1891 3.480 3.440 3.500 3.473 3.514 163,092 3.4999 0.19%
2018-02-07 0 5.150 5.150 5.160 5.150 5.160 39,018 201,287 5.1588 3.473 3.473 3.480 3.473 3.480 57,850 3.4794 0.00%
2018-02-06 0 5.150 5.130 5.200 5.140 5.250 30,000 155,760 5.1920 3.473 3.460 3.507 3.467 3.541 44,480 3.5018 -1.90%
2018-02-05 0 5.250 5.250 5.390 5.200 5.200 10,000 52,000 5.2000 3.541 3.541 3.635 3.507 3.507 14,827 3.5072 -2.60%
2018-02-02 0 5.390 5.260 5.400 5.370 5.390 28,000 150,620 5.3793 3.635 3.548 3.642 3.622 3.635 41,514 3.6281 0.19%
2018-02-01 0 5.380 5.300 5.380 5.280 5.380 72,972 389,083 5.3319 3.629 3.575 3.629 3.561 3.629 108,192 3.5962 1.32%
2018-01-31 0 5.310 5.310 5.450 5.300 5.320 97,000 515,390 5.3133 3.581 3.581 3.676 3.575 3.588 143,818 3.5836 -1.12%
2018-01-30 0 5.370 5.330 5.500 - - 0 0 - 3.622 3.595 3.710 - - 0 - 0.00%
2018-01-29 0 5.370 5.370 5.450 5.370 5.400 51,762 279,100 5.3920 3.622 3.622 3.676 3.622 3.642 76,745 3.6367 -0.74%
2018-01-26 0 5.410 5.410 5.500 5.400 5.500 21,825 118,917 5.4487 3.649 3.649 3.710 3.642 3.710 32,359 3.6749 -1.46%
2018-01-25 0 5.490 5.410 5.500 - - 0 0 - 3.703 3.649 3.710 - - 0 - 0.00%
2018-01-24 0 5.490 5.420 5.490 5.410 5.500 27,000 147,050 5.4463 3.703 3.656 3.703 3.649 3.710 40,032 3.6733 0.18%
2018-01-23 0 5.480 5.340 5.480 - - 0 0 - 3.696 3.602 3.696 - - 0 - 0.00%
2018-01-22 0 5.480 5.350 5.500 5.480 5.500 32,000 175,600 5.4875 3.696 3.608 3.710 3.696 3.710 47,445 3.7011 1.67%
2018-01-19 0 5.390 5.390 5.400 5.350 5.390 15,617 83,660 5.3570 3.635 3.635 3.642 3.608 3.635 23,155 3.6131 -0.19%
2018-01-18 0 5.400 5.380 5.400 5.400 5.410 117,200 633,186 5.4026 3.642 3.629 3.642 3.642 3.649 173,767 3.6439 0.00%
2018-01-17 0 5.400 5.400 5.450 - - 0 0 - 3.642 3.642 3.676 - - 0 - 0.00%
2018-01-16 0 5.400 5.400 5.480 5.400 5.410 18,000 97,230 5.4017 3.642 3.642 3.696 3.642 3.649 26,688 3.6432 -0.74%
2018-01-15 0 5.440 5.380 5.500 5.380 5.440 4,300 23,179 5.3905 3.669 3.629 3.710 3.629 3.669 6,375 3.6357 -0.18%
2018-01-12 0 5.450 5.420 5.500 5.450 5.460 63,000 343,780 5.4568 3.676 3.656 3.710 3.676 3.683 93,407 3.6804 0.37%
2018-01-11 0 5.430 5.320 5.440 5.370 5.430 10,000 53,770 5.3770 3.662 3.588 3.669 3.622 3.662 14,827 3.6266 1.88%
2018-01-10 0 5.330 5.330 5.360 5.330 5.350 21,000 112,060 5.3362 3.595 3.595 3.615 3.595 3.608 31,136 3.5991 0.00%
2018-01-09 0 5.330 5.330 5.380 5.300 5.310 53,000 280,920 5.3004 3.595 3.595 3.629 3.575 3.581 78,581 3.5749 -0.37%
2018-01-08 0 5.350 5.340 5.350 5.350 5.350 53,000 283,550 5.3500 3.608 3.602 3.608 3.608 3.608 78,581 3.6084 0.00%
2018-01-05 0 5.350 5.300 5.380 5.350 5.350 20,000 107,000 5.3500 3.608 3.575 3.629 3.608 3.608 29,653 3.6084 -0.56%
2018-01-04 0 5.380 5.330 5.400 5.310 5.380 36,000 192,560 5.3489 3.629 3.595 3.642 3.581 3.629 53,376 3.6076 0.56%
2018-01-03 0 5.350 5.350 5.400 5.350 5.350 25,000 133,750 5.3500 3.608 3.608 3.642 3.608 3.608 37,066 3.6084 0.75%
2018-01-02 0 5.310 5.270 5.320 - - 0 0 - 3.581 3.554 3.588 - - 0 - 0.00%
2017-12-29 0 5.310 5.310 5.320 5.250 5.340 64,562 339,829 5.2636 3.581 3.581 3.588 3.541 3.602 95,723 3.5501 1.14%
2017-12-28 0 5.250 5.250 5.350 5.190 5.300 37,469 196,700 5.2497 3.541 3.541 3.608 3.500 3.575 55,554 3.5407 -0.38%
2017-12-27 0 5.270 5.250 5.450 5.270 5.270 2,000 10,540 5.2700 3.554 3.541 3.676 3.554 3.554 2,965 3.5544 0.00%
2017-12-22 0 5.270 5.250 5.460 - - 0 0 - 3.554 3.541 3.683 - - 0 - 0.00%
2017-12-21 0 5.270 5.270 5.300 5.250 5.260 50,000 262,800 5.2560 3.554 3.554 3.575 3.541 3.548 74,133 3.5450 0.19%
2017-12-20 0 5.260 5.260 5.440 5.250 5.250 56,000 294,000 5.2500 3.548 3.548 3.669 3.541 3.541 83,029 3.5409 -0.75%
2017-12-19 0 5.300 5.300 5.370 5.300 5.300 42,500 225,230 5.2995 3.575 3.575 3.622 3.575 3.575 63,013 3.5743 0.95%
2017-12-18 0 5.250 5.250 5.270 5.170 5.250 35,000 182,290 5.2083 3.541 3.541 3.554 3.487 3.541 51,893 3.5128 0.00%
2017-12-15 0 5.250 5.230 5.280 - - 0 0 - 3.541 3.527 3.561 - - 0 - 0.00%
2017-12-14 0 5.250 5.250 5.330 - - 0 0 - 3.541 3.541 3.595 - - 0 - 0.00%
2017-12-13 0 5.250 5.230 5.320 5.250 5.250 31,000 162,750 5.2500 3.541 3.527 3.588 3.541 3.541 45,962 3.5409 0.00%
2017-12-12 0 5.250 5.240 5.250 - - 0 0 - 3.541 3.534 3.541 - - 0 - 0.00%
2017-12-11 0 5.250 5.240 5.250 5.250 5.250 19,000 99,750 5.2500 3.541 3.534 3.541 3.541 3.541 28,170 3.5409 0.00%
2017-12-08 0 5.250 5.250 5.280 5.250 5.250 25,000 131,250 5.2500 3.541 3.541 3.561 3.541 3.541 37,066 3.5409 0.38%
2017-12-07 0 5.230 5.200 5.320 5.220 5.230 30,000 156,860 5.2287 3.527 3.507 3.588 3.521 3.527 44,480 3.5266 0.00%
2017-12-06 0 5.230 5.210 5.500 5.200 5.230 60,000 313,500 5.2250 3.527 3.514 3.710 3.507 3.527 88,959 3.5241 -0.95%
2017-12-05 0 5.280 5.250 5.330 5.280 5.280 10,000 52,800 5.2800 3.561 3.541 3.595 3.561 3.561 14,827 3.5612 1.15%
2017-12-04 0 5.220 5.220 5.310 5.210 5.220 9,000 46,900 5.2111 3.521 3.521 3.581 3.514 3.521 13,344 3.5147 -1.14%
2017-12-01 0 5.280 5.280 5.420 5.260 5.260 30,000 157,800 5.2600 3.561 3.561 3.656 3.548 3.548 44,480 3.5477 -0.38%
2017-11-30 0 5.300 5.240 5.300 - - 0 0 - 3.575 3.534 3.575 - - 0 - 0.00%
2017-11-29 0 5.300 5.290 5.360 5.300 5.300 30,000 159,000 5.3000 3.575 3.568 3.615 3.575 3.575 44,480 3.5747 -1.49%
2017-11-28 0 5.380 5.300 5.380 5.390 5.390 1,000 5,390 5.3900 3.629 3.575 3.629 3.635 3.635 1,483 3.6354 1.32%
2017-11-27 0 5.310 5.290 5.410 5.310 5.310 15,125 80,306 5.3095 3.581 3.568 3.649 3.581 3.581 22,425 3.5811 0.00%
2017-11-24 0 5.310 5.310 5.400 5.290 5.290 19,552 103,396 5.2883 3.581 3.581 3.642 3.568 3.568 28,989 3.5667 0.38%
2017-11-23 0 5.290 5.290 5.420 5.290 5.300 20,320 107,640 5.2972 3.568 3.568 3.656 3.568 3.575 30,128 3.5728 -0.19%
2017-11-22 0 5.300 5.300 5.350 5.290 5.300 18,437 97,625 5.2951 3.575 3.575 3.608 3.568 3.575 27,336 3.5713 0.19%
2017-11-21 0 5.290 5.290 5.440 5.290 5.290 4,000 21,160 5.2900 3.568 3.568 3.669 3.568 3.568 5,931 3.5679 0.38%
2017-11-20 0 5.270 5.270 5.500 5.270 5.270 10,750 56,607 5.2658 3.554 3.554 3.710 3.554 3.554 15,939 3.5516 -1.86%
2017-11-17 0 5.370 5.350 5.370 - - 0 0 - 3.622 3.608 3.622 - - 0 - -0.19%
2017-11-16 0 5.380 5.280 5.380 - - 0 0 - 3.629 3.561 3.629 - - 0 - 0.00%
2017-11-15 0 5.380 5.280 5.440 - - 0 0 - 3.629 3.561 3.669 - - 0 - 0.00%
2017-11-14 0 5.380 5.290 5.380 - - 0 0 - 3.629 3.568 3.629 - - 0 - 0.00%
2017-11-13 0 5.380 5.290 5.440 - - 0 0 - 3.629 3.568 3.669 - - 0 - 0.00%
2017-11-10 0 5.380 5.360 5.440 - - 0 0 - 3.629 3.615 3.669 - - 0 - 0.00%
2017-11-09 0 5.380 5.380 5.500 5.320 5.380 20,924 111,499 5.3288 3.629 3.629 3.710 3.588 3.629 31,023 3.5941 1.13%
2017-11-08 0 5.320 5.300 5.460 5.320 5.320 12,000 63,840 5.3200 3.588 3.575 3.683 3.588 3.588 17,792 3.5882 -2.56%
2017-11-07 0 5.460 5.330 5.460 5.390 5.490 12,000 65,280 5.4400 3.683 3.595 3.683 3.635 3.703 17,792 3.6691 2.82%
2017-11-06 0 5.310 5.120 5.390 5.310 5.320 26,000 138,120 5.3123 3.581 3.453 3.635 3.581 3.588 38,549 3.5830 0.19%
2017-11-03 0 5.300 5.300 5.400 5.300 5.320 13,000 68,990 5.3069 3.575 3.575 3.642 3.575 3.588 19,275 3.5793 -1.85%
2017-11-02 0 5.400 5.270 5.400 5.400 5.420 27,000 145,900 5.4037 3.642 3.554 3.642 3.642 3.656 40,032 3.6446 0.56%
2017-11-01 0 5.370 5.350 5.400 - - 0 0 - 3.622 3.608 3.642 - - 0 - 0.00%
2017-10-31 0 5.370 5.370 5.450 5.270 5.420 41,000 218,940 5.3400 3.622 3.622 3.676 3.554 3.656 60,789 3.6016 2.29%
2017-10-30 0 5.250 5.250 5.350 5.100 5.250 31,000 160,240 5.1690 3.541 3.541 3.608 3.440 3.541 45,962 3.4863 -2.78%
2017-10-27 0 5.400 5.280 5.450 - - 0 0 - 3.642 3.561 3.676 - - 0 - 0.00%
2017-10-26 0 5.400 5.300 5.500 - - 0 0 - 3.642 3.575 3.710 - - 0 - 0.00%
2017-10-25 0 5.400 5.250 5.420 - - 0 0 - 3.642 3.541 3.656 - - 0 - 0.00%
2017-10-24 0 5.400 5.280 5.450 - - 0 0 - 3.642 3.561 3.676 - - 0 - 0.00%
2017-10-23 0 5.400 5.280 5.400 5.400 5.400 12,000 64,800 5.4000 3.642 3.561 3.642 3.642 3.642 17,792 3.6421 0.93%
2017-10-20 0 5.350 5.350 5.440 5.270 5.350 38,000 201,130 5.2929 3.608 3.608 3.669 3.554 3.608 56,341 3.5699 0.94%
2017-10-19 0 5.300 5.250 5.400 5.300 5.360 16,060 85,440 5.3200 3.575 3.541 3.642 3.575 3.615 23,811 3.5882 -1.85%
2017-10-18 0 5.400 5.320 5.450 - - 0 0 - 3.642 3.588 3.676 - - 0 - 0.00%
2017-10-17 0 5.400 5.380 5.430 5.390 5.400 15,000 80,950 5.3967 3.642 3.629 3.662 3.635 3.642 22,240 3.6399 0.00%
2017-10-16 0 5.400 5.400 5.460 5.400 5.400 10,000 54,000 5.4000 3.642 3.642 3.683 3.642 3.642 14,827 3.6421 -0.92%
2017-10-13 0 5.450 5.350 5.470 5.450 5.450 11,000 59,950 5.4500 3.676 3.608 3.689 3.676 3.676 16,309 3.6758 0.37%
2017-10-12 0 5.430 5.380 5.430 5.320 5.440 100,900 545,112 5.4025 3.662 3.629 3.662 3.588 3.669 149,600 3.6438 0.56%
2017-10-11 0 5.400 5.360 5.400 5.310 6.310 86,302 468,195 5.4251 3.642 3.615 3.642 3.581 4.256 127,956 3.6590 1.69%
2017-10-10 0 5.310 5.310 5.600 5.290 5.300 730,032 3,800,316 5.2057 3.581 3.581 3.777 3.568 3.575 1,082,387 3.5111 0.38%
2017-10-09 0 5.290 5.250 5.300 - - 0 0 - 3.568 3.541 3.575 - - 0 - 0.00%
2017-10-06 0 5.290 5.290 5.300 5.210 5.240 56,000 293,200 5.2357 3.568 3.568 3.575 3.514 3.534 83,029 3.5313 0.19%
2017-10-04 0 5.280 5.280 5.300 5.280 5.280 5,000 26,400 5.2800 3.561 3.561 3.575 3.561 3.561 7,413 3.5612 0.00%
2017-10-03 0 5.280 5.260 5.300 5.240 5.300 76,000 400,190 5.2657 3.561 3.548 3.575 3.534 3.575 112,682 3.5515 0.19%
2017-09-29 0 5.270 5.260 5.330 - - 0 0 - 3.554 3.548 3.595 - - 0 - 0.00%
2017-09-28 0 5.270 5.270 5.290 5.270 5.270 3,000 15,810 5.2700 3.554 3.554 3.568 3.554 3.554 4,448 3.5544 -0.38%
2017-09-27 0 5.290 5.240 5.290 - - 0 0 - 3.568 3.534 3.568 - - 0 - 0.00%
2017-09-26 0 5.290 5.240 5.290 - - 0 0 - 3.568 3.534 3.568 - - 0 - -0.19%
2017-09-25 0 5.300 5.210 5.300 5.190 5.300 63,706 332,417 5.2180 3.575 3.514 3.575 3.500 3.575 94,454 3.5193 0.76%
2017-09-22 0 5.260 5.260 5.350 5.250 5.300 42,000 221,250 5.2679 3.548 3.548 3.608 3.541 3.575 62,272 3.5530 -1.87%
2017-09-21 0 5.360 5.300 5.440 5.360 5.390 6,000 32,250 5.3750 3.615 3.575 3.669 3.615 3.635 8,896 3.6253 -0.74%
2017-09-20 0 5.400 5.340 5.440 5.400 5.460 6,000 32,640 5.4400 3.642 3.602 3.669 3.642 3.683 8,896 3.6691 -0.74%
2017-09-19 0 5.440 5.300 5.470 - - 0 0 - 3.669 3.575 3.689 - - 0 - 0.00%
2017-09-18 0 5.440 5.330 5.440 5.450 5.460 9,000 49,130 5.4589 3.669 3.595 3.669 3.676 3.683 13,344 3.6818 2.64%
2017-09-15 0 5.300 5.280 5.440 5.300 5.450 64,000 343,170 5.3620 3.575 3.561 3.669 3.575 3.676 94,890 3.6165 -1.30%
2017-09-14 0 5.370 5.370 5.400 5.370 5.460 22,000 119,440 5.4291 3.622 3.622 3.642 3.622 3.683 32,618 3.6617 -0.56%
2017-09-13 0 5.400 5.420 5.440 5.250 5.400 52,000 275,630 5.3006 3.642 3.656 3.669 3.541 3.642 77,098 3.5751 1.89%
2017-09-12 0 5.300 5.300 5.400 5.300 5.350 5,000 26,700 5.3400 3.575 3.575 3.642 3.575 3.608 7,413 3.6016 -1.85%
2017-09-11 0 5.400 5.300 5.400 - - 0 0 - 3.642 3.575 3.642 - - 0 - 0.00%
2017-09-08 0 5.400 5.400 5.440 5.320 5.440 16,815 90,263 5.3680 3.642 3.642 3.669 3.588 3.669 24,931 3.6205 1.89%
2017-09-07 0 5.300 5.280 5.390 5.170 5.310 32,716 172,976 5.2872 3.575 3.561 3.635 3.487 3.581 48,507 3.5660 0.57%
2017-09-06 0 5.350 5.250 5.350 5.250 5.350 29,000 152,350 5.2534 3.554 3.488 3.554 3.488 3.554 43,650 3.4903 0.94%
2017-09-05 0 5.300 5.250 5.300 5.280 5.300 23,000 121,700 5.2913 3.521 3.488 3.521 3.508 3.521 34,619 3.5154 0.19%
2017-09-04 0 5.290 5.280 5.320 - - 0 0 - 3.515 3.508 3.534 - - 0 - 0.00%
2017-09-01 0 5.290 5.290 5.300 5.200 5.250 9,360 48,816 5.2154 3.515 3.515 3.521 3.455 3.488 14,088 3.4650 0.19%
2017-08-31 0 5.280 5.220 5.280 5.290 5.300 3,010 15,943 5.2967 3.508 3.468 3.508 3.515 3.521 4,531 3.5190 -0.38%
2017-08-30 0 5.300 5.250 5.300 - - 0 0 - 3.521 3.488 3.521 - - 0 - 0.00%
2017-08-29 0 5.300 5.250 5.300 5.300 5.300 10,000 53,000 5.3000 3.521 3.488 3.521 3.521 3.521 15,052 3.5212 0.00%
2017-08-28 0 5.300 5.260 5.360 5.300 5.300 20,000 106,000 5.3000 3.521 3.495 3.561 3.521 3.521 30,103 3.5212 0.95%
2017-08-25 0 5.250 5.250 5.360 5.250 5.250 3,787 19,842 5.2395 3.488 3.488 3.561 3.488 3.488 5,700 3.4810 -2.05%
2017-08-24 0 5.360 5.290 5.360 5.290 5.360 37,000 196,110 5.3003 3.561 3.515 3.561 3.515 3.561 55,691 3.5214 1.13%
2017-08-22 0 5.300 5.300 5.360 5.280 5.300 39,000 206,540 5.2959 3.521 3.521 3.561 3.508 3.521 58,701 3.5185 -1.12%
2017-08-21 0 5.360 5.310 5.360 5.270 5.370 55,117 292,389 5.3049 3.561 3.528 3.561 3.501 3.568 82,960 3.5245 1.13%
2017-08-18 0 5.300 5.300 5.350 5.300 5.320 29,000 153,860 5.3055 3.521 3.521 3.554 3.521 3.534 43,650 3.5249 -1.30%
2017-08-17 0 5.370 5.330 5.370 5.320 5.370 26,000 138,630 5.3319 3.568 3.541 3.568 3.534 3.568 39,134 3.5424 0.75%
2017-08-16 0 5.330 5.330 5.450 - - 0 0 - 3.541 3.541 3.621 - - 0 - 0.57%
2017-08-15 0 5.300 5.290 5.350 5.280 5.310 135,000 715,430 5.2995 3.521 3.515 3.554 3.508 3.528 203,197 3.5209 -0.56%
2017-08-14 0 5.330 5.300 5.330 5.300 5.330 39,000 207,300 5.3154 3.541 3.521 3.541 3.521 3.541 58,701 3.5314 0.57%
2017-08-11 0 5.300 5.280 5.300 5.280 5.370 155,000 823,290 5.3115 3.521 3.508 3.521 3.508 3.568 233,300 3.5289 -1.85%
2017-08-10 0 5.400 5.400 5.430 5.400 5.430 41,000 222,030 5.4154 3.588 3.588 3.608 3.588 3.608 61,712 3.5979 -0.92%
2017-08-09 0 5.450 5.450 5.500 5.400 5.450 9,000 48,900 5.4333 3.621 3.621 3.654 3.588 3.621 13,546 3.6098 -0.91%
2017-08-08 0 5.500 5.440 5.500 5.500 5.500 50,000 272,800 5.4560 3.654 3.614 3.654 3.654 3.654 75,258 3.6249 -0.54%
2017-08-07 0 5.530 5.410 5.530 5.530 5.540 5,456 30,128 5.5220 3.674 3.594 3.674 3.674 3.681 8,212 3.6687 1.28%
2017-08-04 0 5.460 5.420 5.510 5.450 5.460 26,000 141,800 5.4538 3.628 3.601 3.661 3.621 3.628 39,134 3.6234 -0.73%
2017-08-03 0 5.500 5.390 5.500 - - 0 0 - 3.654 3.581 3.654 - - 0 - 0.00%
2017-08-02 0 5.500 5.480 5.520 5.460 5.520 20,000 109,400 5.4700 3.654 3.641 3.667 3.628 3.667 30,103 3.6342 1.10%
2017-08-01 0 5.440 5.420 5.500 5.440 5.440 4,000 21,760 5.4400 3.614 3.601 3.654 3.614 3.614 6,021 3.6142 -0.73%
2017-07-31 0 5.480 5.430 5.540 - - 0 0 - 3.641 3.608 3.681 - - 0 - 0.00%
2017-07-28 0 5.480 5.410 5.500 - - 0 0 - 3.641 3.594 3.654 - - 0 - 0.00%
2017-07-27 0 5.480 5.480 5.530 5.450 5.470 36,000 196,720 5.4644 3.641 3.641 3.674 3.621 3.634 54,186 3.6305 0.18%
2017-07-26 0 5.470 5.470 5.520 5.420 5.450 8,000 43,480 5.4350 3.634 3.634 3.667 3.601 3.621 12,041 3.6109 0.55%
2017-07-25 0 5.440 5.430 5.480 5.420 5.500 99,000 538,340 5.4378 3.614 3.608 3.641 3.601 3.654 149,011 3.6127 -1.09%
2017-07-24 0 5.500 5.480 5.530 - - 0 0 - 3.654 3.641 3.674 - - 0 - 0.00%
2017-07-21 0 5.500 5.480 5.520 5.480 5.540 70,000 386,210 5.5173 3.654 3.641 3.667 3.641 3.681 105,361 3.6656 -0.36%
2017-07-20 0 5.520 5.500 5.520 5.440 5.520 98,000 536,370 5.4732 3.667 3.654 3.667 3.614 3.667 147,506 3.6363 1.66%
2017-07-19 0 5.430 5.430 5.450 5.390 5.470 55,000 297,410 5.4075 3.608 3.608 3.621 3.581 3.634 82,784 3.5926 0.93%
2017-07-18 0 5.380 5.380 5.510 5.360 5.390 23,895 128,438 5.3751 3.574 3.574 3.661 3.561 3.581 35,966 3.5711 -0.37%
2017-07-17 0 5.400 5.360 5.480 - - 0 0 - 3.588 3.561 3.641 - - 0 - 0.00%
2017-07-14 0 5.400 5.390 5.400 5.360 5.460 34,000 183,600 5.4000 3.588 3.581 3.588 3.561 3.628 51,176 3.5877 0.00%
2017-07-13 0 5.400 5.360 5.440 5.310 5.410 79,687 428,978 5.3833 3.588 3.561 3.614 3.528 3.594 119,942 3.5765 -0.18%
2017-07-12 0 5.410 5.410 5.480 - - 0 0 - 3.594 3.594 3.641 - - 0 - 0.00%
2017-07-11 0 5.410 5.390 5.550 5.400 5.410 9,000 48,650 5.4056 3.594 3.581 3.687 3.588 3.594 13,546 3.5913 0.37%
2017-07-10 0 5.390 5.380 5.450 5.360 5.450 33,000 177,990 5.3936 3.581 3.574 3.621 3.561 3.621 49,670 3.5834 -0.55%
2017-07-07 0 5.420 5.370 5.450 - - 0 0 - 3.601 3.568 3.621 - - 0 - 0.00%
2017-07-06 0 5.420 5.390 5.480 - - 0 0 - 3.601 3.581 3.641 - - 0 - 0.00%
2017-07-05 0 5.420 5.420 5.430 5.300 5.420 48,100 257,895 5.3616 3.601 3.601 3.608 3.521 3.601 72,398 3.5622 1.69%
2017-07-04 0 5.330 5.330 5.370 5.300 5.370 86,400 459,338 5.3164 3.541 3.541 3.568 3.521 3.568 130,046 3.5321 -0.74%
2017-07-03 0 5.370 5.330 5.500 5.330 5.390 57,000 305,280 5.3558 3.568 3.541 3.654 3.541 3.581 85,794 3.5583 -0.56%
2017-06-30 0 5.400 5.400 5.440 5.300 5.450 90,385 485,101 5.3671 3.588 3.588 3.614 3.521 3.621 136,044 3.5658 -0.37%
2017-06-29 0 5.420 5.420 5.570 5.380 5.380 19,000 102,220 5.3800 3.601 3.601 3.701 3.574 3.574 28,598 3.5744 0.74%
2017-06-28 0 5.380 5.380 5.500 5.380 5.510 97,000 529,400 5.4577 3.574 3.574 3.654 3.574 3.661 146,001 3.6260 -3.93%
2017-06-27 0 5.600 5.500 5.610 5.550 5.630 29,000 162,670 5.6093 3.721 3.654 3.727 3.687 3.740 43,650 3.7267 0.00%
2017-06-26 0 5.600 5.570 5.600 5.600 5.860 239,230 1,346,926 5.6303 3.721 3.701 3.721 3.721 3.893 360,080 3.7406 -3.45%
2017-06-23 0 5.800 5.740 5.800 5.720 5.810 22,000 127,010 5.7732 3.853 3.814 3.853 3.800 3.860 33,114 3.8356 0.87%
2017-06-22 0 5.750 5.750 5.790 5.750 5.800 19,200 110,754 5.7684 3.820 3.820 3.847 3.820 3.853 28,899 3.8324 -0.86%
2017-06-21 0 5.800 5.760 5.850 5.710 5.850 27,000 155,770 5.7693 3.853 3.827 3.887 3.794 3.887 40,639 3.8330 -1.02%
2017-06-20 0 5.860 5.680 5.860 5.880 5.900 3,000 17,680 5.8933 3.893 3.774 3.893 3.907 3.920 4,515 3.9154 1.03%
2017-06-19 0 5.800 5.720 5.870 5.460 5.800 352,000 1,985,970 5.6420 3.853 3.800 3.900 3.628 3.853 529,818 3.7484 7.21%
2017-06-16 0 5.410 5.410 5.480 5.410 5.480 22,000 119,550 5.4341 3.594 3.594 3.641 3.594 3.641 33,114 3.6103 -0.37%
2017-06-15 0 5.430 5.430 5.550 5.420 5.430 25,002 135,661 5.4260 3.608 3.608 3.687 3.601 3.608 37,632 3.6049 -1.63%
2017-06-14 0 5.520 5.430 5.520 5.490 5.520 7,990 43,772 5.4783 3.667 3.608 3.667 3.647 3.667 12,026 3.6397 0.55%
2017-06-13 0 5.490 5.400 5.500 5.490 5.490 15,000 82,350 5.4900 3.647 3.588 3.654 3.647 3.647 22,577 3.6474 -0.18%
2017-06-12 0 5.500 5.410 5.500 5.360 5.540 8,000 43,360 5.4200 3.654 3.594 3.654 3.561 3.681 12,041 3.6009 2.61%
2017-06-09 0 5.360 5.360 5.380 5.350 5.440 133,815 720,373 5.3834 3.561 3.561 3.574 3.554 3.614 201,413 3.5766 -1.47%
2017-06-08 0 5.440 5.440 5.520 5.430 5.550 66,000 362,520 5.4927 3.614 3.614 3.667 3.608 3.687 99,341 3.6493 -1.63%
2017-06-07 0 5.530 5.450 5.530 5.480 5.550 93,000 513,960 5.5265 3.674 3.621 3.674 3.641 3.687 139,980 3.6717 1.10%
2017-06-06 0 5.470 5.470 5.480 5.410 5.480 107,000 580,150 5.4220 3.634 3.634 3.641 3.594 3.641 161,052 3.6022 1.11%
2017-06-05 0 5.410 5.400 5.410 5.370 5.410 25,200 135,750 5.3869 3.594 3.588 3.594 3.568 3.594 37,930 3.5790 0.93%
2017-06-02 0 5.360 5.360 5.400 5.360 5.390 28,507 153,121 5.3713 3.561 3.561 3.588 3.561 3.581 42,908 3.5686 -0.56%
2017-06-01 0 5.390 5.320 5.460 5.390 5.390 5,000 26,950 5.3900 3.581 3.534 3.628 3.581 3.581 7,526 3.5810 -0.19%
2017-05-31 0 5.400 5.360 5.400 5.300 5.470 52,000 276,560 5.3185 3.588 3.561 3.588 3.521 3.634 78,268 3.5335 0.00%
2017-05-29 0 5.460 5.400 5.470 5.360 5.470 29,000 156,760 5.4055 3.588 3.548 3.594 3.522 3.594 44,135 3.5519 1.49%
2017-05-26 0 5.380 5.380 5.480 5.330 5.370 4,662 24,892 5.3393 3.535 3.535 3.601 3.502 3.529 7,095 3.5084 -1.82%
2017-05-25 0 5.480 5.460 5.480 5.460 5.500 158,000 866,810 5.4861 3.601 3.588 3.601 3.588 3.614 240,458 3.6048 0.55%
2017-05-24 0 5.450 5.410 5.480 5.300 5.480 144,000 776,850 5.3948 3.581 3.555 3.601 3.483 3.601 219,152 3.5448 2.83%
2017-05-23 0 5.300 5.300 5.330 5.270 5.330 229,044 1,214,091 5.3007 3.483 3.483 3.502 3.463 3.502 348,579 3.4830 0.19%
2017-05-22 0 5.290 5.240 5.290 5.340 5.340 4,000 21,360 5.3400 3.476 3.443 3.476 3.509 3.509 6,088 3.5088 1.73%
2017-05-19 0 5.200 5.200 5.240 5.120 5.200 88,000 455,360 5.1745 3.417 3.417 3.443 3.364 3.417 133,926 3.4001 1.56%
2017-05-18 0 5.120 5.110 5.130 5.100 5.160 25,000 128,530 5.1412 3.364 3.358 3.371 3.351 3.391 38,047 3.3782 -0.58%
2017-05-17 0 5.150 5.110 5.150 5.110 5.150 29,000 148,530 5.1217 3.384 3.358 3.384 3.358 3.384 44,135 3.3654 0.78%
2017-05-16 0 5.110 5.110 5.140 5.090 5.110 39,117 199,442 5.0986 3.358 3.358 3.377 3.345 3.358 59,532 3.3502 0.00%
2017-05-15 0 5.110 5.110 5.150 5.090 5.090 11,000 55,990 5.0900 3.358 3.358 3.384 3.345 3.345 16,741 3.3445 0.39%
2017-05-12 0 5.090 5.040 5.090 5.090 5.090 7,000 35,630 5.0900 3.345 3.312 3.345 3.345 3.345 10,653 3.3445 0.00%
2017-05-11 0 5.090 5.040 5.090 5.050 5.100 9,000 45,700 5.0778 3.345 3.312 3.345 3.318 3.351 13,697 3.3365 0.79%
2017-05-10 0 5.050 5.050 5.100 - - 0 0 - 3.318 3.318 3.351 - - 0 - 0.00%
2017-05-09 0 5.050 5.000 5.050 5.030 5.100 25,000 125,900 5.0360 3.318 3.285 3.318 3.305 3.351 38,047 3.3090 0.40%
2017-05-08 0 5.030 5.030 5.100 5.020 5.020 1,352 6,769 5.0067 3.305 3.305 3.351 3.299 3.299 2,058 3.2898 0.60%
2017-05-05 0 5.000 5.000 5.050 4.950 5.020 395,000 1,964,850 4.9743 3.285 3.285 3.318 3.253 3.299 601,146 3.2685 -1.38%
2017-05-04 0 5.070 5.070 5.090 5.020 5.150 30,703 155,360 5.0601 3.331 3.331 3.345 3.299 3.384 46,727 3.3249 -0.39%
2017-05-02 0 5.090 5.090 5.100 5.070 5.090 31,000 157,570 5.0829 3.345 3.345 3.351 3.331 3.345 47,179 3.3399 0.00%
2017-04-28 0 5.090 5.050 5.080 5.100 5.170 86,125 442,315 5.1357 3.345 3.318 3.338 3.351 3.397 131,073 3.3746 -0.97%
2017-04-27 0 5.140 5.120 5.140 5.100 5.140 103,365 528,146 5.1095 3.377 3.364 3.377 3.351 3.377 157,310 3.3574 0.78%
2017-04-26 0 5.100 5.070 5.100 5.060 5.120 503,156 2,564,478 5.0968 3.351 3.331 3.351 3.325 3.364 765,747 3.3490 0.59%
2017-04-25 0 5.070 4.980 5.070 4.950 5.080 27,000 136,460 5.0541 3.331 3.272 3.331 3.253 3.338 41,091 3.3209 2.42%
2017-04-24 0 4.950 4.950 4.980 4.940 4.950 3,000 14,830 4.9433 3.253 3.253 3.272 3.246 3.253 4,566 3.2482 0.00%
2017-04-21 0 4.950 4.940 4.980 - - 850 4,165 4.9000 3.253 3.246 3.272 - - 1,294 3.2197 0.00%
2017-04-20 0 4.950 4.950 4.980 4.930 4.950 32,000 158,240 4.9450 3.253 3.253 3.272 3.239 3.253 48,700 3.2493 0.41%
2017-04-19 0 4.930 4.900 4.940 4.930 4.940 33,000 162,720 4.9309 3.239 3.220 3.246 3.239 3.246 50,222 3.2400 0.00%
2017-04-18 0 4.930 4.930 4.960 4.920 4.930 87,608 431,407 4.9243 3.239 3.239 3.259 3.233 3.239 133,330 3.2356 -0.60%
2017-04-13 0 4.960 4.950 4.980 4.950 4.960 31,000 153,560 4.9535 3.259 3.253 3.272 3.253 3.259 47,179 3.2549 0.81%
2017-04-12 0 4.920 4.900 4.930 - - 0 0 - 3.233 3.220 3.239 - - 0 - 0.00%
2017-04-11 0 4.920 4.900 4.920 4.910 4.920 15,000 73,710 4.9140 3.233 3.220 3.233 3.226 3.233 22,828 3.2289 0.20%
2017-04-10 0 4.910 4.900 4.920 4.910 4.910 30,055 147,567 4.9099 3.226 3.220 3.233 3.226 3.226 45,740 3.2262 0.00%
2017-04-07 0 4.910 4.900 4.910 4.890 4.910 41,715 204,354 4.8988 3.226 3.220 3.226 3.213 3.226 63,486 3.2189 0.20%
2017-04-06 0 4.900 4.900 4.950 - - 0 0 - 3.220 3.220 3.253 - - 0 - 0.62%
2017-04-05 0 4.870 4.870 4.910 4.860 4.880 105,000 511,130 4.8679 3.200 3.200 3.226 3.193 3.207 159,798 3.1986 -0.61%
2017-04-03 0 4.900 4.900 4.960 4.890 4.900 25,000 122,300 4.8920 3.220 3.220 3.259 3.213 3.220 38,047 3.2144 -0.20%
2017-03-31 0 4.910 4.860 4.910 - - 0 0 - 3.226 3.193 3.226 - - 0 - 0.00%
2017-03-30 0 4.910 4.850 4.910 - - 0 0 - 3.226 3.187 3.226 - - 0 - 0.00%
2017-03-29 0 4.910 4.890 4.920 4.910 4.910 20,000 98,200 4.9100 3.226 3.213 3.233 3.226 3.226 30,438 3.2263 0.41%
2017-03-28 0 4.890 4.890 4.940 4.860 4.910 143,080 699,925 4.8918 3.213 3.213 3.246 3.193 3.226 217,752 3.2143 0.00%
2017-03-27 0 4.890 4.850 4.890 4.840 4.920 174,000 851,360 4.8929 3.213 3.187 3.213 3.180 3.233 264,808 3.2150 -1.21%
2017-03-24 0 4.950 4.900 4.950 4.890 4.950 237,000 1,162,460 4.9049 3.253 3.220 3.253 3.213 3.253 360,687 3.2229 1.02%
2017-03-23 0 4.900 4.870 5.000 4.900 5.010 75,000 374,440 4.9925 3.220 3.200 3.285 3.220 3.292 114,142 3.2805 -2.20%
2017-03-22 0 5.010 5.010 5.060 5.010 5.020 122,000 611,320 5.0108 3.292 3.292 3.325 3.292 3.299 185,670 3.2925 -0.40%
2017-03-21 0 5.030 5.030 5.090 - - 0 0 - 3.305 3.305 3.345 - - 0 - 0.20%
2017-03-20 0 5.020 5.020 5.070 5.010 5.080 63,000 316,620 5.0257 3.299 3.299 3.331 3.292 3.338 95,879 3.3023 0.00%
2017-03-17 0 5.020 5.010 5.060 5.010 5.060 72,000 361,580 5.0219 3.299 3.292 3.325 3.292 3.325 109,576 3.2998 0.40%
2017-03-16 0 5.000 4.960 5.050 5.000 5.030 62,000 310,320 5.0052 3.285 3.259 3.318 3.285 3.305 94,357 3.2888 -0.60%
2017-03-15 0 5.030 5.030 5.090 5.030 5.030 30,000 150,900 5.0300 3.305 3.305 3.345 3.305 3.305 45,657 3.3051 0.80%
2017-03-14 0 4.990 4.990 5.090 - - 0 0 - 3.279 3.279 3.345 - - 0 - 0.20%
2017-03-13 0 4.980 4.980 5.090 4.980 4.980 20,000 100,000 5.0000 3.272 3.272 3.345 3.272 3.272 30,438 3.2854 0.00%
2017-03-10 0 4.980 4.980 5.020 - - 0 0 - 3.272 3.272 3.299 - - 0 - 0.40%
2017-03-09 0 4.960 4.940 4.960 5.000 5.020 42,000 210,310 5.0074 3.259 3.246 3.259 3.285 3.299 63,919 3.2902 -1.00%
2017-03-08 0 5.010 5.010 5.060 5.010 5.010 4,000 20,040 5.0100 3.292 3.292 3.325 3.292 3.292 6,088 3.2920 -1.18%
2017-03-07 0 5.070 4.970 5.070 5.050 5.070 72,512 367,084 5.0624 3.331 3.266 3.331 3.318 3.331 110,355 3.3264 0.60%
2017-03-06 0 5.040 5.000 5.040 5.010 5.050 52,000 262,170 5.0417 3.312 3.285 3.312 3.292 3.318 79,138 3.3128 1.00%
2017-03-03 0 4.990 4.990 5.040 4.980 4.980 7,000 34,860 4.9800 3.279 3.279 3.312 3.272 3.272 10,653 3.2723 -0.80%
2017-03-02 0 5.030 5.030 5.040 5.000 5.050 88,360 444,025 5.0252 3.305 3.305 3.312 3.285 3.318 134,474 3.3019 1.00%
2017-03-01 0 4.980 4.980 5.000 4.980 4.980 2,000 9,960 4.9800 3.272 3.272 3.285 3.272 3.272 3,044 3.2723 -0.20%
2017-02-28 0 4.990 4.990 5.030 4.980 4.980 10,000 49,800 4.9800 3.279 3.279 3.305 3.272 3.272 15,219 3.2723 0.20%
2017-02-27 0 4.980 4.980 5.030 4.950 4.970 40,000 198,540 4.9635 3.272 3.272 3.305 3.253 3.266 60,875 3.2614 0.61%
2017-02-24 0 4.950 4.950 5.010 4.950 5.000 28,857 143,457 4.9713 3.253 3.253 3.292 3.253 3.285 43,917 3.2665 -1.20%
2017-02-23 0 5.010 4.980 5.010 4.940 5.020 95,000 473,440 4.9836 3.292 3.272 3.292 3.246 3.299 144,579 3.2746 1.01%
2017-02-22 0 4.960 4.960 4.980 4.950 5.000 57,000 283,340 4.9709 3.259 3.259 3.272 3.253 3.285 86,748 3.2663 0.81%
2017-02-21 0 4.920 4.920 4.970 4.920 4.950 22,815 112,759 4.9423 3.233 3.233 3.266 3.233 3.253 34,722 3.2475 -0.20%
2017-02-20 0 4.930 4.900 4.930 4.940 4.940 17,000 84,080 4.9459 3.239 3.220 3.239 3.246 3.246 25,872 3.2498 1.44%
2017-02-17 0 4.860 4.840 4.870 4.860 4.870 5,117 24,893 4.8648 3.193 3.180 3.200 3.193 3.200 7,787 3.1965 0.00%
2017-02-16 0 4.860 4.860 4.940 4.860 4.950 127,600 631,180 4.9466 3.193 3.193 3.246 3.193 3.253 194,193 3.2503 -1.42%
2017-02-15 0 4.930 4.920 4.950 4.800 4.950 42,000 206,940 4.9271 3.239 3.233 3.253 3.154 3.253 63,919 3.2375 -0.60%
2017-02-14 0 4.960 4.890 4.960 4.950 4.960 18,000 89,180 4.9544 3.259 3.213 3.259 3.253 3.259 27,394 3.2555 1.02%
2017-02-13 0 4.910 4.910 5.000 4.880 4.960 42,000 206,090 4.9069 3.226 3.226 3.285 3.207 3.259 63,919 3.2242 -0.61%
2017-02-10 0 4.940 4.890 4.950 - - 0 0 - 3.246 3.213 3.253 - - 0 - 0.00%
2017-02-09 0 4.940 4.900 4.940 4.890 4.950 64,537 318,084 4.9287 3.246 3.220 3.246 3.213 3.253 98,218 3.2385 1.02%
2017-02-08 0 4.890 4.890 4.980 4.880 4.910 19,000 92,960 4.8926 3.213 3.213 3.272 3.207 3.226 28,916 3.2148 -0.41%
2017-02-07 0 4.910 4.870 4.910 - - 0 0 - 3.226 3.200 3.226 - - 0 - 0.00%
2017-02-06 0 4.910 4.880 4.910 4.800 4.920 82,000 400,830 4.8882 3.226 3.207 3.226 3.154 3.233 124,795 3.2119 2.29%
2017-02-03 0 4.800 4.800 4.820 4.800 4.860 123,000 591,560 4.8094 3.154 3.154 3.167 3.154 3.193 187,192 3.1602 -1.44%
2017-02-02 0 4.870 4.870 4.980 4.860 4.860 10,000 48,600 4.8600 3.200 3.200 3.272 3.193 3.193 15,219 3.1934 0.21%
2017-02-01 0 4.860 4.860 4.940 4.860 4.890 31,000 150,910 4.8681 3.193 3.193 3.246 3.193 3.213 47,179 3.1987 -1.42%
2017-01-27 0 4.930 4.880 4.940 - - 0 0 - 3.239 3.207 3.246 - - 0 - 0.00%
2017-01-26 0 4.930 4.900 4.930 4.890 4.930 125,000 612,580 4.9006 3.239 3.220 3.239 3.213 3.239 190,236 3.2201 1.02%
2017-01-25 0 4.880 4.850 4.880 4.690 4.900 181,000 874,080 4.8292 3.207 3.187 3.207 3.082 3.220 275,462 3.1731 4.27%
2017-01-24 0 4.680 4.660 4.690 4.660 4.680 18,450 85,976 4.6599 3.075 3.062 3.082 3.062 3.075 28,079 3.0620 0.43%
2017-01-23 0 4.660 4.570 4.680 - - 0 0 - 3.062 3.003 3.075 - - 0 - 0.00%
2017-01-20 0 4.660 4.590 4.680 - - 0 0 - 3.062 3.016 3.075 - - 0 - 0.00%
2017-01-19 0 4.660 4.600 4.680 - - 1,000 4,680 4.6800 3.062 3.023 3.075 - - 1,522 3.0751 0.00%
2017-01-18 0 4.660 4.650 4.660 4.650 4.680 133,000 619,770 4.6599 3.062 3.055 3.062 3.055 3.075 202,411 3.0619 0.22%
2017-01-17 0 4.650 4.600 4.650 4.640 4.650 16,000 74,380 4.6488 3.055 3.023 3.055 3.049 3.055 24,350 3.0546 0.22%
2017-01-16 0 4.640 4.600 4.680 - - 0 0 - 3.049 3.023 3.075 - - 0 - 0.00%
2017-01-13 0 4.640 4.620 4.650 4.550 4.640 56,562 259,538 4.5886 3.049 3.036 3.055 2.990 3.049 86,081 3.0150 2.65%
2017-01-12 0 4.520 4.520 4.580 4.520 4.520 10,000 45,200 4.5200 2.970 2.970 3.009 2.970 2.970 15,219 2.9700 -1.31%
2017-01-11 0 4.580 4.520 4.580 4.510 4.580 111,000 500,680 4.5106 3.009 2.970 3.009 2.963 3.009 168,930 2.9638 1.33%
2017-01-10 0 4.520 4.510 4.530 4.520 4.520 50,000 226,000 4.5200 2.970 2.963 2.977 2.970 2.970 76,094 2.9700 0.00%
2017-01-09 0 4.520 4.500 4.630 4.500 4.520 63,350 285,513 4.5069 2.970 2.957 3.042 2.957 2.970 96,412 2.9614 0.22%
2017-01-06 0 4.510 4.450 4.510 4.500 4.510 32,000 144,100 4.5031 2.963 2.924 2.963 2.957 2.963 48,700 2.9589 1.12%
2017-01-05 0 4.460 4.460 4.490 - - 0 0 - 2.931 2.931 2.950 - - 0 - 0.45%
2017-01-04 0 4.440 4.430 4.500 - - 0 0 - 2.917 2.911 2.957 - - 0 - 0.00%
2017-01-03 0 4.440 4.440 4.530 - - 0 0 - 2.917 2.917 2.977 - - 0 - 0.23%
2016-12-30 0 4.430 4.420 4.430 4.440 4.530 60,000 269,500 4.4917 2.911 2.904 2.911 2.917 2.977 91,313 2.9514 -1.56%
2016-12-29 0 4.500 4.420 4.500 4.440 4.500 14,000 62,220 4.4443 2.957 2.904 2.957 2.917 2.957 21,306 2.9202 2.04%
2016-12-28 0 4.410 4.410 4.440 4.410 4.410 39,000 171,990 4.4100 2.898 2.898 2.917 2.898 2.898 59,354 2.8977 0.23%
2016-12-23 0 4.400 4.350 4.400 - - 0 0 - 2.891 2.858 2.891 - - 0 - -0.45%
2016-12-22 0 4.420 4.320 4.440 4.410 4.420 62,750 277,127 4.4164 2.904 2.839 2.917 2.898 2.904 95,498 2.9019 -0.67%
2016-12-21 0 4.450 4.400 4.460 4.400 4.450 50,000 220,550 4.4110 2.924 2.891 2.931 2.891 2.924 76,094 2.8984 0.91%
2016-12-20 0 4.410 4.400 4.420 4.410 4.430 120,000 530,600 4.4217 2.898 2.891 2.904 2.898 2.911 182,626 2.9054 -0.23%
2016-12-19 0 4.420 4.420 4.430 4.420 4.430 51,000 225,720 4.4259 2.904 2.904 2.911 2.904 2.911 77,616 2.9082 -0.23%
2016-12-16 0 4.430 4.420 4.430 4.430 4.430 111,000 491,730 4.4300 2.911 2.904 2.911 2.911 2.911 168,930 2.9109 0.00%
2016-12-15 0 4.430 4.420 4.450 4.430 4.430 40,150 177,860 4.4299 2.911 2.904 2.924 2.911 2.911 61,104 2.9108 -0.89%
2016-12-14 0 4.470 4.450 4.470 4.460 4.470 40,000 178,790 4.4698 2.937 2.924 2.937 2.931 2.937 60,875 2.9370 0.22%
2016-12-13 0 4.460 4.420 4.470 4.460 4.460 10,000 44,600 4.4600 2.931 2.904 2.937 2.931 2.931 15,219 2.9306 0.68%
2016-12-12 0 4.430 4.420 4.440 4.430 4.450 47,000 208,410 4.4343 2.911 2.904 2.917 2.911 2.924 71,529 2.9137 -0.67%
2016-12-09 0 4.460 4.440 4.460 4.420 4.460 36,237 160,690 4.4344 2.931 2.917 2.931 2.904 2.931 55,149 2.9138 -0.45%
2016-12-08 0 4.480 4.480 4.500 4.450 4.500 139,000 622,780 4.4804 2.944 2.944 2.957 2.924 2.957 211,542 2.9440 0.22%
2016-12-07 0 4.470 4.470 4.490 4.470 4.470 21,415 95,704 4.4690 2.937 2.937 2.950 2.937 2.937 32,591 2.9365 -0.67%
2016-12-06 0 4.500 4.500 4.530 - - 0 0 - 2.957 2.957 2.977 - - 0 - 1.58%
2016-12-05 0 4.430 4.380 4.480 4.430 4.460 50,000 222,410 4.4482 2.911 2.878 2.944 2.911 2.931 76,094 2.9228 -1.34%
2016-12-02 0 4.490 4.490 4.500 4.460 4.460 3,000 13,380 4.4600 2.950 2.950 2.957 2.931 2.931 4,566 2.9306 0.45%
2016-12-01 0 4.470 4.460 4.490 4.470 4.470 11,000 49,170 4.4700 2.937 2.931 2.950 2.937 2.937 16,741 2.9371 -0.45%
2016-11-30 0 4.490 4.470 4.490 4.490 4.490 4,000 17,960 4.4900 2.950 2.937 2.950 2.950 2.950 6,088 2.9503 -0.22%
2016-11-29 0 4.500 4.450 4.500 4.400 4.500 25,000 112,000 4.4800 2.957 2.924 2.957 2.891 2.957 38,047 2.9437 0.67%
2016-11-28 0 4.470 4.470 4.480 4.430 4.550 29,327 131,332 4.4782 2.937 2.937 2.944 2.911 2.990 44,632 2.9425 0.45%
2016-11-25 0 4.450 4.410 4.450 4.450 4.450 4,000 17,800 4.4500 2.924 2.898 2.924 2.924 2.924 6,088 2.9240 0.91%
2016-11-24 0 4.410 4.400 4.460 4.400 4.410 21,000 92,440 4.4019 2.898 2.891 2.931 2.891 2.898 31,960 2.8924 0.23%
2016-11-23 0 4.400 4.400 4.430 - - 0 0 - 2.891 2.891 2.911 - - 0 - 0.69%
2016-11-22 0 4.370 4.350 4.440 4.350 4.400 23,000 100,530 4.3709 2.871 2.858 2.917 2.858 2.891 35,003 2.8720 -0.23%
2016-11-21 0 4.380 4.380 4.400 4.350 4.380 16,000 69,820 4.3638 2.878 2.878 2.891 2.858 2.878 24,350 2.8673 -0.90%
2016-11-18 0 4.420 4.420 4.430 4.400 4.430 42,000 185,460 4.4157 2.904 2.904 2.911 2.891 2.911 63,919 2.9015 -0.23%
2016-11-17 0 4.430 4.430 4.470 4.380 4.400 28,000 122,860 4.3879 2.911 2.911 2.937 2.878 2.891 42,613 2.8832 1.14%
2016-11-16 0 4.380 4.350 4.380 4.380 4.380 2,000 8,760 4.3800 2.878 2.858 2.878 2.878 2.878 3,044 2.8780 0.46%
2016-11-15 0 4.360 4.320 4.360 4.320 4.390 85,000 368,740 4.3381 2.865 2.839 2.865 2.839 2.885 129,360 2.8505 0.00%
2016-11-14 0 4.360 4.360 4.400 4.330 4.330 34,000 147,220 4.3300 2.865 2.865 2.891 2.845 2.845 51,744 2.8452 0.00%
2016-11-11 0 4.360 4.310 4.440 4.360 4.380 21,000 91,620 4.3629 2.865 2.832 2.917 2.865 2.878 31,960 2.8667 0.00%
2016-11-10 0 4.360 4.360 4.450 4.340 4.390 70,000 305,260 4.3609 2.865 2.865 2.924 2.852 2.885 106,532 2.8654 1.40%
2016-11-09 0 4.300 4.290 4.350 4.270 4.330 94,000 403,600 4.2936 2.825 2.819 2.858 2.806 2.845 143,057 2.8212 -2.27%
2016-11-08 0 4.400 4.330 4.400 - - 0 0 - 2.891 2.845 2.891 - - 0 - -0.45%
2016-11-07 0 4.420 4.420 4.430 4.340 4.360 50,000 217,500 4.3500 2.904 2.904 2.911 2.852 2.865 76,094 2.8583 -0.23%
2016-11-04 0 4.430 4.420 4.430 4.430 4.440 57,600 255,232 4.4311 2.911 2.904 2.911 2.911 2.917 87,661 2.9116 0.23%
2016-11-03 0 4.420 4.410 4.420 4.420 4.420 188,235 831,986 4.4199 2.904 2.898 2.904 2.904 2.904 286,472 2.9042 0.00%
2016-11-02 0 4.420 4.330 4.420 4.400 4.420 200,000 883,900 4.4195 2.904 2.845 2.904 2.891 2.904 304,377 2.9040 0.45%
2016-11-01 0 4.400 4.400 4.420 4.380 4.380 2,375 10,387 4.3735 2.891 2.891 2.904 2.878 2.878 3,614 2.8737 0.46%
2016-10-31 0 4.380 4.380 4.420 4.380 4.380 5,000 21,900 4.3800 2.878 2.878 2.904 2.878 2.878 7,609 2.8780 -0.45%
2016-10-28 0 4.400 4.350 4.400 4.390 4.400 58,000 254,790 4.3929 2.891 2.858 2.891 2.885 2.891 88,269 2.8865 0.00%
2016-10-27 0 4.400 4.390 4.400 4.400 4.400 12,000 52,800 4.4000 2.891 2.885 2.891 2.891 2.891 18,263 2.8911 -0.45%
2016-10-26 0 4.420 4.350 4.440 - - 0 0 - 2.904 2.858 2.917 - - 0 - 0.00%
2016-10-25 0 4.420 4.360 4.420 4.410 4.440 81,000 358,240 4.4227 2.904 2.865 2.904 2.898 2.917 123,273 2.9061 0.45%
2016-10-24 0 4.400 4.400 4.430 - - 0 0 - 2.891 2.891 2.911 - - 0 - 0.00%
2016-10-20 0 4.400 4.360 4.400 4.400 4.400 10,000 44,000 4.4000 2.891 2.865 2.891 2.891 2.891 15,219 2.8911 0.00%
2016-10-19 0 4.400 4.370 4.420 4.360 4.410 22,569 99,328 4.4011 2.891 2.871 2.904 2.865 2.898 34,347 2.8919 0.00%
2016-10-18 0 4.400 4.370 4.400 4.410 4.420 10,000 44,160 4.4160 2.891 2.871 2.891 2.898 2.904 15,219 2.9017 0.92%
2016-10-17 0 4.360 4.360 4.420 - - 0 0 - 2.865 2.865 2.904 - - 0 - 0.00%
2016-10-14 0 4.360 4.340 4.430 - - 0 0 - 2.865 2.852 2.911 - - 0 - 0.00%
2016-10-13 0 4.360 4.350 4.420 - - 0 0 - 2.865 2.858 2.904 - - 0 - 0.00%
2016-10-12 0 4.360 4.350 4.400 4.360 4.360 5,000 21,800 4.3600 2.865 2.858 2.891 2.865 2.865 7,609 2.8649 0.69%
2016-10-11 0 4.330 4.330 4.360 4.330 4.410 173,000 761,080 4.3993 2.845 2.845 2.865 2.845 2.898 263,287 2.8907 -2.26%
2016-10-07 0 4.430 4.410 4.480 4.430 4.430 5,000 22,150 4.4300 2.911 2.898 2.944 2.911 2.911 7,609 2.9109 -0.45%
2016-10-06 0 4.450 4.450 4.470 4.400 4.530 88,000 389,830 4.4299 2.924 2.924 2.937 2.891 2.977 133,926 2.9108 1.14%
2016-10-05 0 4.400 4.400 4.440 4.370 4.400 75,000 328,840 4.3845 2.891 2.891 2.917 2.871 2.891 114,142 2.8810 0.69%
2016-10-04 0 4.370 4.370 4.380 4.350 4.360 11,000 47,900 4.3545 2.871 2.871 2.878 2.858 2.865 16,741 2.8613 -0.23%
2016-10-03 0 4.380 4.360 4.380 4.380 4.380 11,000 48,180 4.3800 2.878 2.865 2.878 2.878 2.878 16,741 2.8780 0.00%
2016-09-30 0 4.380 4.370 4.390 4.380 4.380 5,000 21,900 4.3800 2.878 2.871 2.885 2.878 2.878 7,609 2.8780 -0.45%
2016-09-29 0 4.400 4.370 4.400 - - 0 0 - 2.891 2.871 2.891 - - 0 - 0.00%
2016-09-28 0 4.400 4.390 4.400 4.360 4.400 82,000 359,280 4.3815 2.891 2.885 2.891 2.865 2.891 124,795 2.8790 0.00%
2016-09-27 0 4.400 4.370 4.430 4.360 4.400 54,447 238,251 4.3758 2.891 2.871 2.911 2.865 2.891 82,862 2.8753 0.46%
2016-09-26 0 4.380 4.380 4.400 4.360 4.430 81,000 357,180 4.4096 2.878 2.878 2.891 2.865 2.911 123,273 2.8975 -0.90%
2016-09-23 0 4.420 4.420 4.430 4.390 4.460 54,000 238,480 4.4163 2.904 2.904 2.911 2.885 2.931 82,182 2.9019 0.45%
2016-09-22 0 4.400 4.420 4.480 - - 0 0 - 2.891 2.904 2.944 - - 0 - 0.92%
2016-09-21 0 4.360 4.360 4.450 4.360 4.370 16,000 69,770 4.3606 2.865 2.865 2.924 2.865 2.871 24,350 2.8653 0.00%
2016-09-20 0 4.360 4.350 4.400 4.360 4.360 20,000 87,200 4.3600 2.865 2.858 2.891 2.865 2.865 30,438 2.8649 -0.91%
2016-09-19 0 4.400 4.350 4.410 4.340 4.400 153,000 668,700 4.3706 2.891 2.858 2.898 2.852 2.891 232,849 2.8718 1.62%
2016-09-15 0 4.330 4.320 4.380 4.330 4.330 8,000 34,640 4.3300 2.845 2.839 2.878 2.845 2.845 12,175 2.8452 0.00%
2016-09-14 0 4.330 4.300 4.330 4.320 4.380 9,000 39,000 4.3333 2.845 2.825 2.845 2.839 2.878 13,697 2.8473 0.23%
2016-09-13 0 4.320 4.300 4.350 4.320 4.370 14,000 61,030 4.3593 2.839 2.825 2.858 2.839 2.871 21,306 2.8644 0.00%
2016-09-12 0 4.320 4.320 4.430 4.300 4.340 97,000 417,480 4.3039 2.839 2.839 2.911 2.825 2.852 147,623 2.8280 -0.92%
2016-09-09 0 4.360 4.350 4.360 4.350 4.370 202,000 880,620 4.3595 2.865 2.858 2.865 2.858 2.871 307,421 2.8645 -0.46%
2016-09-08 0 4.380 4.380 4.410 4.370 4.430 96,000 423,130 4.4076 2.878 2.878 2.898 2.871 2.911 146,101 2.8961 0.00%
2016-09-07 0 4.480 4.460 4.480 4.460 4.540 99,000 445,940 4.5044 2.878 2.865 2.878 2.865 2.917 154,107 2.8937 -0.88%
2016-09-06 0 4.520 4.520 4.580 4.490 4.570 224,000 1,016,000 4.5357 2.904 2.904 2.942 2.884 2.936 348,686 2.9138 -0.22%
2016-09-05 0 4.530 4.530 4.680 4.340 4.530 101,575 444,506 4.3761 2.910 2.910 3.006 2.788 2.910 158,115 2.8113 -2.16%
2016-09-02 0 4.630 4.630 4.690 4.620 4.700 38,000 177,060 4.6595 2.974 2.974 3.013 2.968 3.019 59,152 2.9933 -0.43%
2016-09-01 0 4.650 4.650 4.700 4.610 4.660 46,000 213,810 4.6480 2.987 2.987 3.019 2.962 2.994 71,605 2.9860 -0.85%
2016-08-31 0 4.690 4.540 4.690 4.500 4.700 496,000 2,256,620 4.5496 3.013 2.917 3.013 2.891 3.019 772,090 2.9227 3.30%
2016-08-30 0 4.540 4.450 4.540 4.540 4.540 35,000 158,900 4.5400 2.917 2.859 2.917 2.917 2.917 54,482 2.9165 2.71%
2016-08-29 0 4.420 4.420 4.520 4.410 4.550 66,000 293,960 4.4539 2.839 2.839 2.904 2.833 2.923 102,738 2.8613 -2.21%
2016-08-26 0 4.520 4.510 4.620 4.510 4.720 522,000 2,431,860 4.6587 2.904 2.897 2.968 2.897 3.032 812,563 2.9928 -0.22%
2016-08-25 0 4.530 4.510 4.550 4.380 4.550 538,353 2,412,040 4.4804 2.910 2.897 2.923 2.814 2.923 838,018 2.8783 4.38%
2016-08-24 0 4.340 4.340 4.380 4.310 4.380 35,815 155,891 4.3527 2.788 2.788 2.814 2.769 2.814 55,751 2.7962 -0.23%
2016-08-23 0 4.350 4.330 4.360 4.320 4.350 53,000 230,120 4.3419 2.794 2.782 2.801 2.775 2.794 82,502 2.7893 0.93%
2016-08-22 0 4.310 4.250 4.310 - - 0 0 - 2.769 2.730 2.769 - - 0 - 0.00%
2016-08-19 0 4.310 4.270 4.330 - - 0 0 - 2.769 2.743 2.782 - - 0 - 0.00%
2016-08-18 0 4.310 4.300 4.320 4.300 4.310 11,000 47,640 4.3309 2.769 2.762 2.775 2.762 2.769 17,123 2.7822 -0.69%
2016-08-17 0 4.340 4.290 4.350 4.230 4.350 49,815 215,434 4.3247 2.788 2.756 2.794 2.717 2.794 77,544 2.7782 0.46%
2016-08-16 0 4.320 4.270 4.320 4.280 4.320 87,328 374,150 4.2844 2.775 2.743 2.775 2.750 2.775 135,938 2.7524 1.41%
2016-08-15 0 4.260 4.260 4.300 - - 0 0 - 2.737 2.737 2.762 - - 0 - 0.00%
2016-08-12 0 4.260 4.240 4.290 - - 0 0 - 2.737 2.724 2.756 - - 0 - 0.00%
2016-08-11 0 4.260 4.260 4.290 4.260 4.260 1,000 4,260 4.2600 2.737 2.737 2.756 2.737 2.737 1,557 2.7367 0.24%
2016-08-10 0 4.250 4.220 4.300 - - 0 0 - 2.730 2.711 2.762 - - 0 - 0.00%
2016-08-09 0 4.250 4.200 4.320 - - 0 0 - 2.730 2.698 2.775 - - 0 - 0.00%
2016-08-08 0 4.250 4.250 4.320 4.210 4.280 73,967 314,369 4.2501 2.730 2.730 2.775 2.705 2.750 115,140 2.7303 1.19%
2016-08-05 0 4.200 4.190 4.250 4.190 4.210 62,001 260,522 4.2019 2.698 2.692 2.730 2.692 2.705 96,513 2.6994 0.00%
2016-08-04 0 4.200 4.200 4.240 4.200 4.200 15,000 63,000 4.2000 2.698 2.698 2.724 2.698 2.698 23,350 2.6981 0.48%
2016-08-03 0 4.180 4.170 4.280 - - 0 0 - 2.685 2.679 2.750 - - 0 - 0.00%
2016-08-01 0 4.180 4.170 4.270 - - 0 0 - 2.685 2.679 2.743 - - 0 - 0.00%
2016-07-29 0 4.180 4.180 4.250 4.150 4.260 40,800 171,086 4.1933 2.685 2.685 2.730 2.666 2.737 63,511 2.6938 -0.48%
2016-07-28 0 4.200 4.200 4.270 4.200 4.210 26,000 109,360 4.2062 2.698 2.698 2.743 2.698 2.705 40,472 2.7021 0.24%
2016-07-27 0 4.190 4.190 4.270 - - 0 0 - 2.692 2.692 2.743 - - 0 - 0.00%
2016-07-26 0 4.190 4.190 4.260 4.170 4.190 14,000 58,620 4.1871 2.692 2.692 2.737 2.679 2.692 21,793 2.6899 0.00%
2016-07-25 0 4.190 4.190 4.250 4.150 4.190 21,151 88,255 4.1726 2.692 2.692 2.730 2.666 2.692 32,924 2.6805 -0.24%
2016-07-22 0 4.200 4.200 4.270 4.200 4.200 91,000 382,700 4.2055 2.698 2.698 2.743 2.698 2.698 141,654 2.7017 -1.64%
2016-07-21 0 4.270 4.240 4.270 4.240 4.270 13,000 55,210 4.2469 2.743 2.724 2.743 2.724 2.743 20,236 2.7283 0.95%
2016-07-20 0 4.230 4.230 4.280 4.200 4.230 28,000 117,920 4.2114 2.717 2.717 2.750 2.698 2.717 43,586 2.7055 0.24%
2016-07-19 0 4.220 4.220 4.300 - - 0 0 - 2.711 2.711 2.762 - - 0 - 0.00%
2016-07-18 0 4.220 4.220 4.280 4.200 4.300 13,517 57,234 4.2342 2.711 2.711 2.750 2.698 2.762 21,041 2.7201 -1.40%
2016-07-15 0 4.280 4.200 4.280 4.260 4.280 5,000 21,360 4.2720 2.750 2.698 2.750 2.737 2.750 7,783 2.7444 1.90%
2016-07-14 0 4.200 4.200 4.260 4.200 4.200 20,000 84,000 4.2000 2.698 2.698 2.737 2.698 2.698 31,133 2.6981 -0.24%
2016-07-13 0 4.210 4.210 4.290 4.200 4.290 101,000 428,180 4.2394 2.705 2.705 2.756 2.698 2.756 157,220 2.7234 -1.41%
2016-07-12 0 4.270 4.200 4.270 - - 0 0 - 2.743 2.698 2.743 - - 0 - -0.47%
2016-07-11 0 4.290 4.250 4.300 4.180 4.290 13,815 58,544 4.2377 2.756 2.730 2.762 2.685 2.756 21,505 2.7224 1.42%
2016-07-08 0 4.230 4.230 4.290 4.230 4.280 38,000 161,120 4.2400 2.717 2.717 2.756 2.717 2.750 59,152 2.7238 -1.63%
2016-07-07 0 4.300 4.220 4.300 4.210 4.300 35,000 149,510 4.2717 2.762 2.711 2.762 2.705 2.762 54,482 2.7442 2.38%
2016-07-06 0 4.200 4.200 4.270 4.200 4.200 1,000 4,200 4.2000 2.698 2.698 2.743 2.698 2.698 1,557 2.6981 0.24%
2016-07-05 0 4.190 4.190 4.320 4.190 4.250 16,000 67,540 4.2213 2.692 2.692 2.775 2.692 2.730 24,906 2.7118 -1.41%
2016-07-04 0 4.250 4.230 4.350 4.240 4.350 188,000 807,100 4.2931 2.730 2.717 2.794 2.724 2.794 292,647 2.7579 0.95%
2016-06-30 0 4.210 4.210 4.290 4.160 4.330 324,777 1,382,762 4.2576 2.705 2.705 2.756 2.672 2.782 505,559 2.7351 1.45%
2016-06-29 0 4.150 4.120 4.150 4.110 4.250 167,000 693,030 4.1499 2.666 2.647 2.666 2.640 2.730 259,958 2.6659 3.75%
2016-06-28 0 4.000 4.000 4.020 4.000 4.000 24,000 96,000 4.0000 2.570 2.570 2.582 2.570 2.570 37,359 2.5696 -1.23%
2016-06-27 0 4.050 4.050 4.130 4.050 4.170 123,000 508,380 4.1332 2.602 2.602 2.653 2.602 2.679 191,466 2.6552 1.76%
2016-06-24 0 3.980 3.970 4.100 3.980 4.010 42,000 167,710 3.9931 2.557 2.550 2.634 2.557 2.576 65,379 2.5652 -2.93%
2016-06-23 0 4.100 4.020 4.100 - - 0 0 - 2.634 2.582 2.634 - - 0 - 0.00%
2016-06-22 0 4.100 4.030 4.100 4.070 4.100 91,400 374,402 4.0963 2.634 2.589 2.634 2.615 2.634 142,276 2.6315 1.23%
2016-06-21 0 4.050 4.000 4.090 - - 0 0 - 2.602 2.570 2.627 - - 0 - 0.00%
2016-06-20 0 4.050 3.950 4.100 - - 0 0 - 2.602 2.538 2.634 - - 0 - 0.00%
2016-06-17 0 4.050 4.050 4.060 3.970 4.070 29,000 115,720 3.9903 2.602 2.602 2.608 2.550 2.615 45,142 2.5634 -0.74%
2016-06-16 0 4.080 3.960 4.080 - - 0 0 - 2.621 2.544 2.621 - - 0 - -0.24%
2016-06-15 0 4.090 3.990 4.090 - - 0 0 - 2.627 2.563 2.627 - - 0 - 0.00%
2016-06-14 0 4.090 3.970 4.090 4.000 4.090 18,000 72,090 4.0050 2.627 2.550 2.627 2.570 2.627 28,019 2.5729 0.49%
2016-06-13 0 4.070 3.970 4.080 4.000 4.070 31,000 124,070 4.0023 2.615 2.550 2.621 2.570 2.615 48,256 2.5711 0.49%
2016-06-10 0 4.050 4.000 4.060 4.050 4.060 8,000 32,450 4.0563 2.602 2.570 2.608 2.602 2.608 12,453 2.6058 -1.22%
2016-06-08 0 4.100 4.000 4.100 - - 0 0 - 2.634 2.570 2.634 - - 0 - -1.20%
2016-06-07 0 4.150 4.150 4.170 - - 0 0 - 2.666 2.666 2.679 - - 0 - 1.97%
2016-06-06 0 4.070 3.880 4.100 - - 0 0 - 2.615 2.493 2.634 - - 0 - 0.00%
2016-06-03 0 4.070 4.070 4.090 3.900 3.900 2,815 10,913 3.8767 2.615 2.615 2.627 2.505 2.505 4,382 2.4905 1.75%
2016-06-02 0 4.000 3.940 4.000 - - 0 0 - 2.570 2.531 2.570 - - 0 - -0.50%
2016-06-01 0 4.020 3.940 4.030 - - 0 0 - 2.582 2.531 2.589 - - 0 - 0.00%
2016-05-31 0 4.020 4.020 4.030 - - 0 0 - 2.582 2.582 2.589 - - 0 - 2.81%
2016-05-30 0 3.910 3.910 4.020 3.910 3.910 30,000 117,300 3.9100 2.512 2.512 2.582 2.512 2.512 46,699 2.5118 0.26%
2016-05-27 0 3.900 3.900 3.990 - - 0 0 - 2.505 2.505 2.563 - - 0 - 1.04%
2016-05-26 0 3.860 3.850 4.000 - - 0 0 - 2.480 2.473 2.570 - - 0 - 0.00%
2016-05-25 0 3.860 3.860 3.990 - - 0 0 - 2.480 2.480 2.563 - - 0 - 0.00%
2016-05-24 0 3.860 3.860 3.990 3.860 3.900 20,000 77,420 3.8710 2.480 2.480 2.563 2.480 2.505 31,133 2.4868 -1.28%
2016-05-23 0 3.970 3.900 4.070 - - 0 0 - 2.512 2.468 2.575 - - 0 - 0.00%
2016-05-20 0 3.970 3.930 4.040 - - 0 0 - 2.512 2.487 2.556 - - 0 - 0.00%
2016-05-19 0 3.970 3.950 4.050 3.960 3.980 29,000 115,230 3.9734 2.512 2.499 2.562 2.506 2.518 45,835 2.5140 0.51%
2016-05-18 0 3.950 3.870 3.950 - - 0 0 - 2.499 2.449 2.499 - - 0 - -0.75%
2016-05-17 0 3.980 3.940 4.000 3.940 4.000 32,000 126,370 3.9491 2.518 2.493 2.531 2.493 2.531 50,577 2.4986 2.05%
2016-05-16 0 3.900 3.900 3.940 3.860 4.050 215,660 846,057 3.9231 2.468 2.468 2.493 2.442 2.562 340,855 2.4822 -2.50%
2016-05-13 0 4.000 3.910 4.020 4.000 4.060 96,000 385,020 4.0106 2.531 2.474 2.543 2.531 2.569 151,730 2.5375 -1.48%
2016-05-12 0 4.060 4.040 4.100 4.060 4.060 18,000 73,080 4.0600 2.569 2.556 2.594 2.569 2.569 28,449 2.5688 -1.46%
2016-05-11 0 4.120 4.120 4.130 4.070 4.100 3,815 15,516 4.0671 2.607 2.607 2.613 2.575 2.594 6,030 2.5733 0.00%
2016-05-10 0 4.120 4.050 4.120 4.140 4.140 5,000 20,700 4.1400 2.607 2.562 2.607 2.619 2.619 7,903 2.6194 -0.48%
2016-05-09 0 4.140 4.000 4.140 - - 0 0 - 2.619 2.531 2.619 - - 0 - 0.00%
2016-05-06 0 4.140 4.010 4.150 4.140 4.140 1,000 4,140 4.1400 2.619 2.537 2.626 2.619 2.619 1,581 2.6194 2.22%
2016-05-05 0 4.050 4.010 4.150 4.050 4.050 24,000 97,200 4.0500 2.562 2.537 2.626 2.562 2.562 37,932 2.5624 0.00%
2016-05-04 0 4.050 4.010 4.120 4.040 4.050 11,000 44,540 4.0491 2.562 2.537 2.607 2.556 2.562 17,386 2.5619 0.00%
2016-05-03 0 4.050 4.030 4.090 4.050 4.100 17,562 71,148 4.0512 2.562 2.550 2.588 2.562 2.594 27,757 2.5632 -0.98%
2016-04-29 0 4.090 4.030 4.090 4.020 4.090 105,000 424,870 4.0464 2.588 2.550 2.588 2.543 2.588 165,955 2.5602 -1.68%
2016-04-28 0 4.160 4.160 4.170 4.020 4.160 64,000 259,980 4.0622 2.632 2.632 2.638 2.543 2.632 101,153 2.5702 -0.24%
2016-04-27 0 4.170 4.170 4.180 4.090 4.100 9,000 36,890 4.0989 2.638 2.638 2.645 2.588 2.594 14,225 2.5934 -0.24%
2016-04-26 0 4.180 4.000 4.180 - - 500 1,980 3.9600 2.645 2.531 2.645 - - 790 2.5055 -0.48%
2016-04-25 0 4.200 4.200 4.290 - - 0 0 - 2.657 2.657 2.714 - - 0 - 2.69%
2016-04-22 0 4.090 4.090 4.100 4.040 4.050 28,000 113,680 4.0600 2.588 2.588 2.594 2.556 2.562 44,255 2.5688 -0.24%
2016-04-21 0 4.100 4.030 4.110 4.100 4.100 20,033 82,131 4.0998 2.594 2.550 2.600 2.594 2.594 31,663 2.5939 0.49%
2016-04-20 0 4.080 4.030 4.080 4.020 4.110 142,000 572,660 4.0328 2.581 2.550 2.581 2.543 2.600 224,434 2.5516 -0.49%
2016-04-19 0 4.100 4.100 4.110 4.040 4.040 25,000 101,000 4.0400 2.594 2.594 2.600 2.556 2.556 39,513 2.5561 -1.20%
2016-04-18 0 4.150 4.010 4.180 - - 0 0 - 2.626 2.537 2.645 - - 0 - 0.00%
2016-04-15 0 4.150 4.150 4.160 4.020 4.100 85,000 344,360 4.0513 2.626 2.626 2.632 2.543 2.594 134,344 2.5633 -0.72%
2016-04-14 0 4.180 4.050 4.180 4.030 4.180 13,000 52,740 4.0569 2.645 2.562 2.645 2.550 2.645 20,547 2.5668 3.72%
2016-04-13 0 4.030 4.030 4.100 - - 0 0 - 2.550 2.550 2.594 - - 0 - 0.25%
2016-04-12 0 4.020 4.020 4.090 4.020 4.020 20,000 80,400 4.0200 2.543 2.543 2.588 2.543 2.543 31,610 2.5435 -2.19%
2016-04-11 0 4.110 4.110 4.120 4.030 4.030 38,000 153,140 4.0300 2.600 2.600 2.607 2.550 2.550 60,060 2.5498 -0.24%
2016-04-08 0 4.120 4.020 4.120 - - 0 0 - 2.607 2.543 2.607 - - 0 - 0.00%
2016-04-07 0 4.120 4.010 4.120 - - 0 0 - 2.607 2.537 2.607 - - 0 - 0.00%
2016-04-06 0 4.120 4.010 4.130 - - 0 0 - 2.607 2.537 2.613 - - 0 - 0.00%
2016-04-05 0 4.120 4.000 4.120 - - 0 0 - 2.607 2.531 2.607 - - 0 - -0.24%
2016-04-01 0 4.130 4.130 4.140 4.050 4.050 14,000 56,700 4.0500 2.613 2.613 2.619 2.562 2.562 22,127 2.5624 1.23%
2016-03-31 0 4.080 4.080 4.100 4.000 4.040 67,000 269,600 4.0239 2.581 2.581 2.594 2.531 2.556 105,895 2.5459 0.99%
2016-03-30 0 4.040 4.010 4.050 4.040 4.050 66,000 266,800 4.0424 2.556 2.537 2.562 2.556 2.562 104,314 2.5577 -1.22%
2016-03-29 0 4.090 4.000 4.090 - - 0 0 - 2.588 2.531 2.588 - - 0 - 0.00%
2016-03-24 0 4.090 4.090 4.100 3.950 4.040 28,000 111,320 3.9757 2.588 2.588 2.594 2.499 2.556 44,255 2.5154 -1.45%
2016-03-23 0 4.150 3.990 4.150 - - 0 0 - 2.626 2.524 2.626 - - 0 - -2.35%
2016-03-22 0 4.250 4.040 4.250 - - 0 0 - 2.689 2.556 2.689 - - 0 - 0.00%
2016-03-21 0 4.250 3.980 4.250 - - 0 0 - 2.689 2.518 2.689 - - 0 - 0.00%
2016-03-18 0 4.250 4.050 4.250 4.250 4.250 8,000 34,000 4.2500 2.689 2.562 2.689 2.689 2.689 12,644 2.6890 1.43%
2016-03-17 0 4.190 4.190 4.200 4.010 4.100 43,000 175,130 4.0728 2.651 2.651 2.657 2.537 2.594 67,962 2.5769 4.49%
2016-03-16 0 4.010 4.010 4.030 3.910 4.050 37,207 145,680 3.9154 2.537 2.537 2.550 2.474 2.562 58,806 2.4773 -0.50%
2016-03-15 0 4.030 3.900 4.030 - - 0 0 - 2.550 2.468 2.550 - - 0 - -0.74%
2016-03-14 0 4.060 4.060 4.080 4.000 4.000 20,000 80,000 4.0000 2.569 2.569 2.581 2.531 2.531 31,610 2.5308 0.25%
2016-03-11 0 4.050 3.920 4.090 - - 0 0 - 2.562 2.480 2.588 - - 0 - 0.00%
2016-03-10 0 4.050 3.860 4.070 - - 0 0 - 2.562 2.442 2.575 - - 0 - 0.00%
2016-03-09 0 4.050 3.920 4.050 - - 0 0 - 2.562 2.480 2.562 - - 0 - -1.22%
2016-03-08 0 4.100 3.870 4.100 4.100 4.100 3,000 12,300 4.1000 2.594 2.449 2.594 2.594 2.594 4,742 2.5941 2.76%
2016-03-07 0 3.990 4.010 4.030 3.850 3.990 14,000 55,300 3.9500 2.524 2.537 2.550 2.436 2.524 22,127 2.4992 0.25%
2016-03-04 0 3.980 3.880 3.990 3.980 3.980 5,000 19,900 3.9800 2.518 2.455 2.524 2.518 2.518 7,903 2.5182 0.00%
2016-03-03 0 3.980 3.980 3.990 3.930 3.930 20,000 78,600 3.9300 2.518 2.518 2.524 2.487 2.487 31,610 2.4865 0.00%
2016-03-02 0 3.980 3.980 3.990 3.940 3.940 20,580 81,062 3.9389 2.518 2.518 2.524 2.493 2.493 32,527 2.4921 1.27%
2016-03-01 0 3.930 3.870 3.970 3.930 3.930 50,000 196,500 3.9300 2.487 2.449 2.512 2.487 2.487 79,026 2.4865 0.26%
2016-02-29 0 3.920 3.870 3.930 - - 0 0 - 2.480 2.449 2.487 - - 0 - 0.00%
2016-02-26 0 3.920 3.860 3.920 - - 0 0 - 2.480 2.442 2.480 - - 0 - 0.00%
2016-02-25 0 3.920 3.920 3.930 3.870 3.870 42,000 164,920 3.9267 2.480 2.480 2.487 2.449 2.449 66,382 2.4844 -0.51%
2016-02-24 0 3.940 3.840 3.950 - - 0 0 - 2.493 2.430 2.499 - - 0 - 0.00%
2016-02-23 0 3.940 3.800 4.100 - - 0 0 - 2.493 2.404 2.594 - - 0 - 0.00%
2016-02-22 0 3.940 3.850 3.940 - - 0 0 - 2.493 2.436 2.493 - - 0 - 0.00%
2016-02-19 0 3.940 3.830 3.940 - - 0 0 - 2.493 2.423 2.493 - - 0 - 0.00%
2016-02-18 0 3.940 3.860 3.950 3.920 3.940 33,000 129,420 3.9218 2.493 2.442 2.499 2.480 2.493 52,157 2.4813 1.03%
2016-02-17 0 3.900 3.850 3.900 3.820 3.930 32,000 122,510 3.8284 2.468 2.436 2.468 2.417 2.487 50,577 2.4223 2.09%
2016-02-16 0 3.820 3.970 4.100 - - 0 0 - 2.417 2.512 2.594 - - 0 - 0.00%
2016-02-15 0 3.820 3.790 3.900 3.800 3.820 6,467 24,533 3.7936 2.417 2.398 2.468 2.404 2.417 10,221 2.4002 0.00%
2016-02-12 0 3.820 3.800 3.900 3.810 3.850 96,000 368,440 3.8379 2.417 2.404 2.468 2.411 2.436 151,730 2.4283 -2.80%
2016-02-11 0 3.930 3.760 3.980 - - 0 0 - 2.487 2.379 2.518 - - 0 - 0.00%
2016-02-05 0 3.930 3.930 3.950 - - 0 0 - 2.487 2.487 2.499 - - 0 - 1.03%
2016-02-04 0 3.890 3.890 3.900 3.770 3.770 1,050 3,956 3.7676 2.461 2.461 2.468 2.385 2.385 1,660 2.3838 -0.26%
2016-02-03 0 3.900 3.860 3.900 3.870 3.900 62,012 240,135 3.8724 2.468 2.442 2.468 2.449 2.468 98,011 2.4501 0.00%
2016-02-02 0 3.900 3.900 3.950 3.900 3.900 15,000 58,500 3.9000 2.468 2.468 2.499 2.468 2.468 23,708 2.4675 0.00%
2016-02-01 0 3.900 3.900 3.930 3.900 3.940 40,000 156,090 3.9023 2.468 2.468 2.487 2.468 2.493 63,221 2.4690 -1.27%
2016-01-29 0 3.950 3.900 3.960 - - 0 0 - 2.499 2.468 2.506 - - 0 - 0.00%
2016-01-28 0 3.950 3.880 3.950 - - 0 0 - 2.499 2.455 2.499 - - 0 - -0.75%
2016-01-27 0 3.980 3.980 4.000 - - 0 0 - 2.518 2.518 2.531 - - 0 - 2.58%
2016-01-26 0 3.880 3.880 3.900 3.880 3.890 27,000 104,840 3.8830 2.455 2.455 2.468 2.455 2.461 42,674 2.4568 -2.76%
2016-01-25 0 3.990 3.900 3.990 3.950 4.000 23,000 91,000 3.9565 2.524 2.468 2.524 2.499 2.531 36,352 2.5033 0.50%
2016-01-22 0 3.970 3.900 3.980 3.830 3.990 15,000 58,530 3.9020 2.512 2.468 2.518 2.423 2.524 23,708 2.4688 -1.49%
2016-01-21 0 4.030 3.830 4.090 - - 0 0 - 2.550 2.423 2.588 - - 0 - 0.00%
2016-01-20 0 4.030 3.900 4.080 - - 0 0 - 2.550 2.468 2.581 - - 0 - 0.00%
2016-01-19 0 4.030 3.950 4.030 - - 0 0 - 2.550 2.499 2.550 - - 0 - 0.00%
2016-01-18 0 4.030 4.030 4.100 3.950 3.950 63,000 248,850 3.9500 2.550 2.550 2.594 2.499 2.499 99,573 2.4992 0.00%
2016-01-15 0 4.030 3.980 4.030 3.970 4.030 11,000 43,730 3.9755 2.550 2.518 2.550 2.512 2.550 17,386 2.5153 -0.74%
2016-01-14 0 4.060 4.060 4.070 3.950 4.020 81,000 321,430 3.9683 2.569 2.569 2.575 2.499 2.543 128,022 2.5107 -0.49%
2016-01-13 0 4.080 4.080 4.100 4.020 4.020 19,000 76,380 4.0200 2.581 2.581 2.594 2.543 2.543 30,030 2.5435 0.49%
2016-01-12 0 4.060 4.060 4.200 3.880 3.950 30,000 117,110 3.9037 2.569 2.569 2.657 2.455 2.499 47,416 2.4699 0.25%
2016-01-11 0 4.050 4.050 4.060 3.960 3.980 13,000 51,680 3.9754 2.562 2.562 2.569 2.506 2.518 20,547 2.5152 -0.49%
2016-01-08 0 4.070 4.000 4.100 4.000 4.100 13,815 56,367 4.0801 2.575 2.531 2.594 2.531 2.594 21,835 2.5815 -1.21%
2016-01-07 0 4.120 3.930 4.190 - - 0 0 - 2.607 2.487 2.651 - - 0 - 0.00%
2016-01-06 0 4.120 4.060 4.200 4.110 4.120 27,000 111,050 4.1130 2.607 2.569 2.657 2.600 2.607 42,674 2.6023 0.24%
2016-01-05 0 4.110 4.100 4.200 - - 0 0 - 2.600 2.594 2.657 - - 0 - 0.00%
2016-01-04 0 4.110 4.110 4.150 4.100 4.150 77,000 318,530 4.1368 2.600 2.600 2.626 2.594 2.626 121,700 2.6173 -1.67%
2015-12-31 0 4.180 4.180 4.300 4.170 4.180 40,000 167,120 4.1780 2.645 2.645 2.721 2.638 2.645 63,221 2.6434 -0.24%
2015-12-30 0 4.190 4.190 4.200 4.190 4.210 19,164 80,468 4.1989 2.651 2.651 2.657 2.651 2.664 30,289 2.6567 0.48%
2015-12-29 0 4.170 4.170 4.190 4.170 4.170 52,925 220,669 4.1695 2.638 2.638 2.651 2.638 2.638 83,649 2.6380 -0.24%
2015-12-28 0 4.180 4.180 4.300 4.170 4.170 14,044 58,563 4.1700 2.645 2.645 2.721 2.638 2.638 22,197 2.6383 0.24%
2015-12-24 0 4.170 4.160 4.270 - - 0 0 - 2.638 2.632 2.702 - - 0 - 0.00%
2015-12-23 0 4.170 4.170 4.300 4.160 4.160 10,000 41,600 4.1600 2.638 2.638 2.721 2.632 2.632 15,805 2.6320 0.48%
2015-12-22 0 4.150 4.150 4.210 4.150 4.150 10,000 41,500 4.1500 2.626 2.626 2.664 2.626 2.626 15,805 2.6257 -1.43%
2015-12-21 0 4.210 4.110 4.230 - - 0 0 - 2.664 2.600 2.676 - - 0 - 0.00%
2015-12-18 0 4.210 4.160 4.250 4.210 4.240 23,000 97,040 4.2191 2.664 2.632 2.689 2.664 2.683 36,352 2.6695 0.00%
2015-12-17 0 4.210 4.210 4.240 - - 10,000 42,100 4.2100 2.664 2.664 2.683 - - 15,805 2.6637 0.24%
2015-12-16 0 4.200 4.120 4.200 4.200 4.210 184,820 776,423 4.2010 2.657 2.607 2.657 2.657 2.664 292,112 2.6580 0.72%
2015-12-15 0 4.170 4.170 4.200 4.160 4.180 136,000 566,960 4.1688 2.638 2.638 2.657 2.632 2.645 214,951 2.6376 0.48%
2015-12-14 0 4.150 4.150 4.200 4.150 4.200 20,000 83,460 4.1730 2.626 2.626 2.657 2.626 2.657 31,610 2.6403 -1.19%
2015-12-11 0 4.200 4.120 4.200 4.200 4.200 1,815 7,500 4.1322 2.657 2.607 2.657 2.657 2.657 2,869 2.6145 0.00%
2015-12-10 0 4.200 4.120 4.230 - - 0 0 - 2.657 2.607 2.676 - - 0 - 0.00%
2015-12-09 0 4.200 4.200 4.230 4.200 4.210 15,000 63,120 4.2080 2.657 2.657 2.676 2.657 2.664 23,708 2.6624 0.24%
2015-12-08 0 4.190 4.190 4.200 4.130 4.130 14,000 57,720 4.1229 2.651 2.651 2.657 2.613 2.613 22,127 2.6085 -0.24%
2015-12-07 0 4.200 4.200 4.230 4.200 4.230 43,000 180,660 4.2014 2.657 2.657 2.676 2.657 2.676 67,962 2.6582 0.00%
2015-12-04 0 4.200 4.200 4.240 4.200 4.240 43,000 181,160 4.2130 2.657 2.657 2.683 2.657 2.683 67,962 2.6656 -1.41%
2015-12-03 0 4.260 4.260 4.290 4.150 4.220 54,117 227,719 4.2079 2.695 2.695 2.714 2.626 2.670 85,533 2.6624 3.65%
2015-12-02 0 4.110 4.110 4.290 4.100 4.100 1,251 5,114 4.0879 2.600 2.600 2.714 2.594 2.594 1,977 2.5864 -2.14%
2015-12-01 0 4.200 4.110 4.230 4.200 4.200 50,000 210,000 4.2000 2.657 2.600 2.676 2.657 2.657 79,026 2.6574 0.00%
2015-11-30 0 4.200 4.200 4.220 4.100 4.100 20,000 82,000 4.1000 2.657 2.657 2.670 2.594 2.594 31,610 2.5941 -0.47%
2015-11-27 0 4.220 4.100 4.300 - - 0 0 - 2.670 2.594 2.721 - - 0 - 0.00%
2015-11-26 0 4.220 4.170 4.250 4.220 4.220 30,000 126,600 4.2200 2.670 2.638 2.689 2.670 2.670 47,416 2.6700 0.00%
2015-11-25 0 4.220 4.200 4.230 4.210 4.340 25,000 105,440 4.2176 2.670 2.657 2.676 2.664 2.746 39,513 2.6685 0.24%
2015-11-24 0 4.210 4.210 4.220 4.200 4.220 55,000 231,540 4.2098 2.664 2.664 2.670 2.657 2.670 86,929 2.6636 0.24%
2015-11-23 0 4.200 4.100 4.200 4.210 4.220 31,000 130,520 4.2103 2.657 2.594 2.657 2.664 2.670 48,996 2.6639 -0.24%
2015-11-20 0 4.210 4.120 4.230 4.210 4.230 20,000 84,340 4.2170 2.664 2.607 2.676 2.664 2.676 31,610 2.6681 0.00%
2015-11-19 0 4.210 4.210 4.220 4.100 4.130 22,000 90,580 4.1173 2.664 2.664 2.670 2.594 2.613 34,771 2.6050 0.00%
2015-11-18 0 4.210 4.170 4.210 4.170 4.220 66,000 277,190 4.1998 2.664 2.638 2.664 2.638 2.670 104,314 2.6573 1.20%
2015-11-17 0 4.160 4.150 4.180 4.160 4.160 40,000 166,400 4.1600 2.632 2.626 2.645 2.632 2.632 63,221 2.6320 -1.42%
2015-11-16 0 4.220 4.220 4.250 4.150 4.150 1,000 4,150 4.1500 2.670 2.670 2.689 2.626 2.626 1,581 2.6257 1.69%
2015-11-13 0 4.150 4.050 4.150 - - 137 548 4.0000 2.626 2.562 2.626 - - 217 2.5308 0.00%
2015-11-12 0 4.150 4.150 4.180 4.080 4.100 22,825 93,293 4.0873 2.626 2.626 2.645 2.581 2.594 36,075 2.5861 1.72%
2015-11-11 0 4.080 4.190 4.200 4.070 4.200 14,000 57,780 4.1271 2.581 2.651 2.657 2.575 2.657 22,127 2.6113 -2.86%
2015-11-10 0 4.200 4.200 4.220 4.100 4.110 30,000 123,070 4.1023 2.657 2.657 2.670 2.594 2.600 47,416 2.5956 -1.41%
2015-11-09 0 4.260 4.260 4.290 - - 0 0 - 2.695 2.695 2.714 - - 0 - 0.95%
2015-11-06 0 4.220 4.220 4.270 - - 0 0 - 2.670 2.670 2.702 - - 0 - 0.96%
2015-11-05 0 4.180 4.180 4.240 - - 0 0 - 2.645 2.645 2.683 - - 0 - 0.97%
2015-11-04 0 4.140 4.010 4.290 4.120 4.150 15,000 61,850 4.1233 2.619 2.537 2.714 2.607 2.626 23,708 2.6088 0.49%
2015-11-03 0 4.120 4.080 4.160 - - 0 0 - 2.607 2.581 2.632 - - 0 - 0.00%
2015-11-02 0 4.120 4.120 4.130 4.080 4.110 22,815 93,490 4.0977 2.607 2.607 2.613 2.581 2.600 36,060 2.5927 -1.90%
2015-10-30 0 4.200 4.200 4.250 4.120 4.200 67,000 277,950 4.1485 2.657 2.657 2.689 2.607 2.657 105,895 2.6248 1.20%
2015-10-29 0 4.150 4.130 4.150 4.100 4.150 103,000 424,530 4.1217 2.626 2.613 2.626 2.594 2.626 162,794 2.6078 2.22%
2015-10-28 0 4.060 4.060 4.150 4.060 4.100 21,000 86,060 4.0981 2.569 2.569 2.626 2.569 2.594 33,191 2.5929 -0.98%
2015-10-27 0 4.100 4.100 4.130 4.100 4.210 63,000 258,760 4.1073 2.594 2.594 2.613 2.594 2.664 99,573 2.5987 0.00%
2015-10-26 0 4.100 4.010 4.120 - - 0 0 - 2.594 2.537 2.607 - - 0 - 0.00%
2015-10-23 0 4.100 4.100 4.120 - - 0 0 - 2.594 2.594 2.607 - - 0 - 2.24%
2015-10-22 0 4.010 4.010 4.120 4.010 4.110 5,000 20,390 4.0780 2.537 2.537 2.607 2.537 2.600 7,903 2.5802 0.25%
2015-10-20 0 4.000 4.000 4.050 3.980 4.010 149,500 598,055 4.0004 2.531 2.531 2.562 2.518 2.537 236,288 2.5310 -1.96%
2015-10-19 0 4.080 4.000 4.100 - - 0 0 - 2.581 2.531 2.594 - - 0 - 0.00%
2015-10-16 0 4.080 3.990 4.090 3.940 4.080 155,000 618,540 3.9906 2.581 2.524 2.588 2.493 2.581 244,981 2.5249 1.24%
2015-10-15 0 4.030 3.920 4.050 4.030 4.030 2,000 8,060 4.0300 2.550 2.480 2.562 2.550 2.550 3,161 2.5498 0.75%
2015-10-14 0 4.000 4.000 4.080 3.990 4.030 40,000 160,240 4.0060 2.531 2.531 2.581 2.524 2.550 63,221 2.5346 0.00%
2015-10-13 0 4.000 3.980 4.030 4.000 4.000 50,000 200,000 4.0000 2.531 2.518 2.550 2.531 2.531 79,026 2.5308 0.00%
2015-10-12 0 4.000 3.960 4.020 4.000 4.020 22,000 88,040 4.0018 2.531 2.506 2.543 2.531 2.543 34,771 2.5320 0.25%
2015-10-09 0 3.990 3.950 4.000 3.940 4.000 39,125 154,736 3.9549 2.524 2.499 2.531 2.493 2.531 61,838 2.5023 0.50%
2015-10-08 0 3.970 3.940 3.970 - - 0 0 - 2.512 2.493 2.512 - - 0 - 0.00%
2015-10-07 0 3.970 3.920 3.990 - - 0 0 - 2.512 2.480 2.524 - - 0 - 0.00%
2015-10-06 0 3.970 3.970 3.980 3.950 3.980 37,000 146,670 3.9641 2.512 2.512 2.518 2.499 2.518 58,479 2.5081 0.51%
2015-10-05 0 3.950 3.940 3.950 3.940 4.000 107,600 425,140 3.9511 2.499 2.493 2.499 2.493 2.531 170,064 2.4999 -2.47%
2015-10-02 0 4.050 4.050 4.090 3.950 4.110 10,940 44,186 4.0389 2.562 2.562 2.588 2.499 2.600 17,291 2.5554 1.76%
2015-09-30 0 3.980 3.890 3.980 - - 0 0 - 2.518 2.461 2.518 - - 0 - 0.00%
2015-09-29 0 3.980 3.980 4.000 3.980 3.980 21,000 83,580 3.9800 2.518 2.518 2.531 2.518 2.518 33,191 2.5182 0.00%
2015-09-25 0 3.980 3.910 3.980 - - 0 0 - 2.518 2.474 2.518 - - 0 - -0.50%
2015-09-24 0 4.000 3.910 4.000 - - 0 0 - 2.531 2.474 2.531 - - 0 - 0.00%
2015-09-23 0 4.000 4.000 4.100 3.910 4.000 19,000 75,440 3.9705 2.531 2.531 2.594 2.474 2.531 30,030 2.5122 -0.74%
2015-09-22 0 4.030 4.030 4.070 - - 0 0 - 2.550 2.550 2.575 - - 0 - 2.28%
2015-09-21 0 3.940 3.850 3.940 - - 0 0 - 2.493 2.436 2.493 - - 0 - -1.25%
2015-09-18 0 3.990 3.910 4.000 3.970 3.990 33,000 131,320 3.9794 2.524 2.474 2.531 2.512 2.524 52,157 2.5178 2.31%
2015-09-17 0 3.900 3.900 3.960 3.900 3.910 9,000 35,130 3.9033 2.468 2.468 2.506 2.468 2.474 14,225 2.4697 -2.01%
2015-09-16 0 3.980 3.930 3.980 - - 0 0 - 2.518 2.487 2.518 - - 0 - 0.00%
2015-09-15 0 3.980 3.900 3.980 3.920 3.980 10,000 39,430 3.9430 2.518 2.468 2.518 2.480 2.518 15,805 2.4947 -0.25%
2015-09-14 0 3.990 3.910 3.990 - - 0 0 - 2.524 2.474 2.524 - - 0 - 0.00%
2015-09-11 0 3.990 3.970 4.000 3.950 3.990 89,000 354,620 3.9845 2.524 2.512 2.531 2.499 2.524 140,666 2.5210 0.00%
2015-09-10 0 3.990 3.870 3.990 3.850 4.000 33,000 128,240 3.8861 2.524 2.449 2.524 2.436 2.531 52,157 2.4587 2.57%
2015-09-09 0 3.890 3.890 4.000 - - 0 0 - 2.461 2.461 2.531 - - 0 - 0.78%
2015-09-08 0 3.960 3.870 4.000 3.830 3.960 37,000 145,630 3.9359 2.442 2.387 2.467 2.362 2.442 59,994 2.4274 1.02%
2015-09-07 0 3.920 3.840 3.920 - - 0 0 - 2.418 2.368 2.418 - - 0 - 0.00%
2015-09-04 0 3.920 3.850 3.930 3.830 3.920 125,000 488,760 3.9101 2.418 2.374 2.424 2.362 2.418 202,683 2.4114 0.00%
2015-09-02 0 3.920 3.900 3.940 3.750 3.930 119,000 453,620 3.8119 2.418 2.405 2.430 2.313 2.424 192,955 2.3509 -0.76%
2015-09-01 0 3.950 3.950 3.980 3.910 3.960 17,000 67,210 3.9535 2.436 2.436 2.455 2.411 2.442 27,565 2.4382 -0.25%
2015-08-31 0 3.960 3.960 3.970 3.930 3.960 12,000 47,190 3.9325 2.442 2.442 2.448 2.424 2.442 19,458 2.4253 -1.98%
2015-08-28 0 4.040 4.040 4.090 3.990 4.010 61,000 243,990 3.9998 2.492 2.492 2.522 2.461 2.473 98,909 2.4668 0.00%
2015-08-27 0 4.040 3.970 4.100 3.900 4.050 96,000 378,270 3.9403 2.492 2.448 2.529 2.405 2.498 155,661 2.4301 3.32%
2015-08-26 0 3.910 3.780 3.910 3.910 3.920 11,000 43,020 3.9109 2.411 2.331 2.411 2.411 2.418 17,836 2.4120 0.00%
2015-08-25 0 3.910 3.910 3.970 3.860 3.980 164,000 636,390 3.8804 2.411 2.411 2.448 2.381 2.455 265,921 2.3932 1.30%
2015-08-24 0 3.860 3.770 3.990 3.860 3.900 3,000 11,620 3.8733 2.381 2.325 2.461 2.381 2.405 4,864 2.3888 -3.50%
2015-08-21 0 4.000 3.930 4.030 3.890 4.030 51,000 201,050 3.9422 2.467 2.424 2.485 2.399 2.485 82,695 2.4312 1.78%
2015-08-20 0 3.930 3.930 4.060 3.930 3.980 54,000 213,340 3.9507 2.424 2.424 2.504 2.424 2.455 87,559 2.4365 -2.96%
2015-08-19 0 4.050 3.990 4.070 - - 0 0 - 2.498 2.461 2.510 - - 0 - 0.00%
2015-08-18 0 4.050 3.960 4.050 3.960 4.100 189,000 753,490 3.9867 2.498 2.442 2.498 2.442 2.529 306,457 2.4587 -1.22%
2015-08-17 0 4.100 4.050 4.100 4.040 4.100 11,000 44,970 4.0882 2.529 2.498 2.529 2.492 2.529 17,836 2.5213 1.23%
2015-08-14 0 4.050 4.030 4.090 4.020 4.140 104,000 426,800 4.1038 2.498 2.485 2.522 2.479 2.553 168,633 2.5309 -0.49%
2015-08-13 0 4.070 4.070 4.100 3.930 4.100 12,000 48,650 4.0542 2.510 2.510 2.529 2.424 2.529 19,458 2.5003 -1.45%
2015-08-12 0 4.130 4.130 4.150 3.990 4.050 57,000 227,730 3.9953 2.547 2.547 2.559 2.461 2.498 92,424 2.4640 -0.48%
2015-08-11 0 4.150 4.100 4.150 4.100 4.150 112,000 464,450 4.1469 2.559 2.529 2.559 2.529 2.559 181,604 2.5575 -1.19%
2015-08-10 0 4.200 4.050 4.200 - - 0 0 - 2.590 2.498 2.590 - - 0 - 0.00%
2015-08-07 0 4.200 4.150 4.200 4.200 4.200 10,000 42,000 4.2000 2.590 2.559 2.590 2.590 2.590 16,215 2.5902 -1.18%
2015-08-06 0 4.250 4.130 4.250 - - 0 0 - 2.621 2.547 2.621 - - 0 - 0.00%
2015-08-05 0 4.250 4.250 4.300 - - 0 0 - 2.621 2.621 2.652 - - 0 - 1.43%
2015-08-04 0 4.190 4.080 4.190 - - 0 0 - 2.584 2.516 2.584 - - 0 - 0.00%
2015-08-03 0 4.190 4.180 4.190 4.080 4.190 18,000 74,540 4.1411 2.584 2.578 2.584 2.516 2.584 29,186 2.5539 -2.10%
2015-07-31 0 4.280 4.200 4.280 - - 0 0 - 2.640 2.590 2.640 - - 0 - -1.38%
2015-07-30 0 4.340 4.230 4.340 4.390 4.390 1,000 4,390 4.3900 2.677 2.609 2.677 2.707 2.707 1,621 2.7074 2.36%
2015-07-29 0 4.240 4.170 4.390 - - 0 0 - 2.615 2.572 2.707 - - 0 - 0.00%
2015-07-28 0 4.240 4.110 4.240 4.100 4.300 374,000 1,533,600 4.1005 2.615 2.535 2.615 2.529 2.652 606,429 2.5289 0.95%
2015-07-27 0 4.200 4.100 4.200 4.200 4.300 101,000 427,440 4.2321 2.590 2.529 2.590 2.590 2.652 163,768 2.6100 -3.23%
2015-07-24 0 4.340 4.340 4.370 4.270 4.300 80,000 342,930 4.2866 2.677 2.677 2.695 2.633 2.652 129,717 2.6437 -2.03%
2015-07-23 0 4.430 4.290 4.430 - - 0 0 - 2.732 2.646 2.732 - - 0 - -0.45%
2015-07-22 0 4.450 4.450 4.480 - - 0 0 - 2.744 2.744 2.763 - - 0 - 2.30%
2015-07-21 0 4.350 4.150 4.350 4.350 4.480 3,000 13,180 4.3933 2.683 2.559 2.683 2.683 2.763 4,864 2.7095 0.69%
2015-07-20 0 4.320 4.320 4.380 3.690 4.500 66,000 287,380 4.3542 2.664 2.664 2.701 2.276 2.775 107,017 2.6854 -1.37%
2015-07-17 0 4.380 4.320 4.380 4.350 4.410 33,000 143,670 4.3536 2.701 2.664 2.701 2.683 2.720 53,508 2.6850 1.86%
2015-07-16 0 4.300 4.300 4.350 4.200 4.350 41,605 178,388 4.2877 2.652 2.652 2.683 2.590 2.683 67,461 2.6443 0.00%
2015-07-15 0 4.300 4.200 4.300 - - 0 0 - 2.652 2.590 2.652 - - 0 - 0.00%
2015-07-14 0 4.300 4.260 4.330 3.990 4.370 47,500 201,510 4.2423 2.652 2.627 2.670 2.461 2.695 77,020 2.6163 -2.27%
2015-07-13 0 4.400 4.400 4.440 - - 0 0 - 2.714 2.714 2.738 - - 0 - 2.56%
2015-07-10 0 4.290 4.290 4.300 4.250 4.400 100,000 433,870 4.3387 2.646 2.646 2.652 2.621 2.714 162,147 2.6758 2.14%
2015-07-09 0 4.200 4.250 4.570 3.950 4.100 125,000 500,790 4.0063 2.590 2.621 2.818 2.436 2.529 202,683 2.4708 9.95%
2015-07-08 0 3.820 3.820 3.910 3.820 3.980 400,075 1,532,562 3.8307 2.356 2.356 2.411 2.356 2.455 648,708 2.3625 -4.02%
2015-07-07 0 3.980 3.980 4.050 3.980 4.080 208,815 835,182 3.9996 2.455 2.455 2.498 2.455 2.516 338,587 2.4667 -2.93%
2015-07-06 0 4.100 4.050 4.150 3.980 4.150 555,000 2,227,100 4.0128 2.529 2.498 2.559 2.455 2.559 899,914 2.4748 -4.65%
2015-07-03 0 4.300 4.260 4.300 4.220 4.600 146,000 626,800 4.2932 2.652 2.627 2.652 2.603 2.837 236,734 2.6477 -4.02%
2015-07-02 0 4.480 4.370 4.480 4.480 4.480 16,000 71,680 4.4800 2.763 2.695 2.763 2.763 2.763 25,943 2.7629 0.00%
2015-06-30 0 4.480 4.480 4.550 4.200 4.480 72,000 309,310 4.2960 2.763 2.763 2.806 2.590 2.763 116,746 2.6494 4.19%
2015-06-29 0 4.300 4.300 4.380 4.300 4.410 106,000 460,700 4.3462 2.652 2.652 2.701 2.652 2.720 171,875 2.6804 -4.02%
2015-06-26 0 4.480 4.350 4.520 - - 0 0 - 2.763 2.683 2.788 - - 0 - 0.00%
2015-06-25 0 4.480 4.480 4.490 4.430 4.450 36,000 159,870 4.4408 2.763 2.763 2.769 2.732 2.744 58,373 2.7388 -0.88%
2015-06-24 0 4.520 4.430 4.520 4.450 4.530 101,937 457,473 4.4878 2.788 2.732 2.788 2.744 2.794 165,287 2.7677 1.35%
2015-06-23 0 4.460 4.460 4.490 4.310 4.430 88,877 389,386 4.3812 2.751 2.751 2.769 2.658 2.732 144,111 2.7020 1.83%
2015-06-22 0 4.380 4.390 4.400 4.340 4.340 22,000 95,480 4.3400 2.701 2.707 2.714 2.677 2.677 35,672 2.6766 1.62%
2015-06-19 0 4.310 4.270 4.300 4.310 4.340 90,000 389,290 4.3254 2.658 2.633 2.652 2.658 2.677 145,932 2.6676 0.00%
2015-06-18 0 4.310 4.300 4.310 4.340 4.400 42,000 183,120 4.3600 2.658 2.652 2.658 2.677 2.714 68,102 2.6889 -1.60%
2015-06-17 0 4.380 4.380 4.390 4.300 4.400 67,000 292,320 4.3630 2.701 2.701 2.707 2.652 2.714 108,638 2.6908 2.10%
2015-06-16 0 4.290 4.290 4.380 4.290 4.410 91,000 393,560 4.3248 2.646 2.646 2.701 2.646 2.720 147,553 2.6672 -1.83%
2015-06-15 0 4.370 4.330 4.400 4.370 4.400 57,000 250,160 4.3888 2.695 2.670 2.714 2.695 2.714 92,424 2.7067 -2.67%
2015-06-12 0 4.490 4.480 4.500 4.460 4.530 115,000 516,850 4.4943 2.769 2.763 2.775 2.751 2.794 186,469 2.7718 1.35%
2015-06-11 0 4.430 4.430 4.500 4.380 4.500 48,000 213,620 4.4504 2.732 2.732 2.775 2.701 2.775 77,830 2.7447 -1.12%
2015-06-10 0 4.480 4.350 4.480 4.350 4.590 71,000 315,440 4.4428 2.763 2.683 2.763 2.683 2.831 115,124 2.7400 1.36%
2015-06-09 0 4.420 4.400 4.490 4.420 4.520 40,352 181,058 4.4870 2.726 2.714 2.769 2.726 2.788 65,429 2.7672 -4.33%
2015-06-08 0 4.620 4.580 4.620 4.480 4.650 22,328 101,142 4.5298 2.849 2.825 2.849 2.763 2.868 36,204 2.7937 0.87%
2015-06-05 0 4.580 4.510 4.580 4.520 4.700 123,537 569,258 4.6080 2.825 2.781 2.825 2.788 2.899 200,311 2.8419 -1.08%
2015-06-04 0 4.630 4.630 4.660 4.490 4.700 460,000 2,137,360 4.6464 2.855 2.855 2.874 2.769 2.899 745,875 2.8656 1.31%
2015-06-03 0 4.570 4.550 4.720 4.390 4.600 557,117 2,497,954 4.4837 2.818 2.806 2.911 2.707 2.837 903,347 2.7652 2.47%
2015-06-02 0 4.460 4.420 4.480 4.360 4.500 96,587 426,498 4.4157 2.751 2.726 2.763 2.689 2.775 156,613 2.7233 0.45%
2015-06-01 0 4.440 4.400 4.440 4.350 4.500 111,000 489,260 4.4077 2.738 2.714 2.738 2.683 2.775 179,983 2.7184 1.83%
2015-05-29 0 4.360 4.360 4.370 4.260 4.370 123,000 529,150 4.3020 2.689 2.689 2.695 2.627 2.695 199,440 2.6532 1.40%
2015-05-28 0 4.300 4.290 4.350 4.290 4.330 145,000 624,220 4.3050 2.652 2.646 2.683 2.646 2.670 235,113 2.6550 -0.46%
2015-05-27 0 4.320 4.220 4.370 4.320 4.400 66,900 292,327 4.3696 2.664 2.603 2.695 2.664 2.714 108,476 2.6949 -1.82%
2015-05-26 0 4.400 4.350 4.400 4.350 4.440 228,000 999,750 4.3849 2.714 2.683 2.714 2.683 2.738 369,694 2.7043 2.56%
2015-05-22 0 4.290 4.250 4.340 4.250 4.420 351,600 1,529,530 4.3502 2.646 2.621 2.677 2.621 2.726 570,108 2.6829 -0.23%
2015-05-21 0 4.300 4.210 4.300 4.230 4.320 80,000 343,590 4.2949 2.652 2.596 2.652 2.609 2.664 129,717 2.6488 1.65%
2015-05-20 0 4.230 4.150 4.280 4.230 4.340 57,605 244,971 4.2526 2.609 2.559 2.640 2.609 2.677 93,405 2.6227 -0.24%
2015-05-19 0 4.290 4.250 4.310 4.290 4.320 267,000 1,147,940 4.2994 2.615 2.591 2.627 2.615 2.633 438,037 2.6206 0.00%
2015-05-18 0 4.290 4.240 4.300 4.210 4.290 170,000 722,170 4.2481 2.615 2.584 2.621 2.566 2.615 278,900 2.5894 1.90%
2015-05-15 0 4.210 4.200 4.210 4.200 4.230 123,000 518,920 4.2189 2.566 2.560 2.566 2.560 2.578 201,792 2.5716 1.20%
2015-05-14 0 4.160 4.130 4.170 4.110 4.200 67,762 280,461 4.1389 2.536 2.517 2.542 2.505 2.560 111,170 2.5228 -0.48%
2015-05-13 0 4.180 4.140 4.180 4.130 4.200 82,025 341,832 4.1674 2.548 2.523 2.548 2.517 2.560 134,569 2.5402 1.21%
2015-05-12 0 4.130 4.120 4.130 4.110 4.220 874,025 3,630,222 4.1535 2.517 2.511 2.517 2.505 2.572 1,433,915 2.5317 -1.67%
2015-05-11 0 4.200 4.190 4.250 4.140 4.200 30,200 125,772 4.1646 2.560 2.554 2.591 2.523 2.560 49,546 2.5385 2.44%
2015-05-08 0 4.100 4.100 4.190 4.100 4.140 19,000 78,460 4.1295 2.499 2.499 2.554 2.499 2.523 31,171 2.5171 -0.73%
2015-05-07 0 4.130 4.130 4.180 4.120 4.160 82,000 339,680 4.1424 2.517 2.517 2.548 2.511 2.536 134,528 2.5250 -2.36%
2015-05-06 0 4.230 4.200 4.250 4.230 4.300 131,500 557,935 4.2429 2.578 2.560 2.591 2.578 2.621 215,737 2.5862 1.20%
2015-05-05 0 4.180 4.180 4.190 4.180 4.380 396,000 1,678,980 4.2398 2.548 2.548 2.554 2.548 2.670 649,673 2.5843 -0.95%
2015-05-04 0 4.220 4.170 4.220 4.130 4.220 355,189 1,485,981 4.1836 2.572 2.542 2.572 2.517 2.572 582,719 2.5501 3.18%
2015-04-30 0 4.090 4.070 4.100 4.060 4.090 73,815 300,028 4.0646 2.493 2.481 2.499 2.475 2.493 121,100 2.4775 0.99%
2015-04-29 0 4.050 4.050 4.090 4.040 4.070 228,000 925,170 4.0578 2.469 2.469 2.493 2.463 2.481 374,054 2.4734 -0.25%
2015-04-28 0 4.060 4.050 4.100 4.050 4.150 138,415 564,050 4.0751 2.475 2.469 2.499 2.469 2.530 227,082 2.4839 0.00%
2015-04-27 0 4.060 4.060 4.080 4.050 4.080 140,000 568,540 4.0610 2.475 2.475 2.487 2.469 2.487 229,682 2.4753 0.00%
2015-04-24 0 4.060 4.050 4.060 4.050 4.120 29,000 118,170 4.0748 2.475 2.469 2.475 2.469 2.511 47,577 2.4838 1.25%
2015-04-23 0 4.010 4.010 4.020 4.010 4.040 156,000 627,240 4.0208 2.444 2.444 2.450 2.444 2.463 255,932 2.4508 -0.74%
2015-04-22 0 4.040 4.020 4.040 4.000 4.050 75,000 301,880 4.0251 2.463 2.450 2.463 2.438 2.469 123,044 2.4534 1.00%
2015-04-21 0 4.000 3.990 4.000 3.950 4.000 124,925 497,725 3.9842 2.438 2.432 2.438 2.408 2.438 204,950 2.4285 1.27%
2015-04-20 0 3.950 3.950 4.020 3.950 4.060 253,603 1,003,263 3.9560 2.408 2.408 2.450 2.408 2.475 416,058 2.4114 -2.71%
2015-04-17 0 4.060 4.050 4.100 4.060 4.100 50,000 203,400 4.0680 2.475 2.469 2.499 2.475 2.499 82,029 2.4796 -0.98%
2015-04-16 0 4.100 4.050 4.110 4.000 4.100 466,500 1,887,845 4.0468 2.499 2.469 2.505 2.438 2.499 765,334 2.4667 2.24%
2015-04-15 0 4.010 4.000 4.030 4.000 4.030 206,000 827,130 4.0152 2.444 2.438 2.456 2.438 2.456 337,961 2.4474 -0.50%
2015-04-14 0 4.030 4.030 4.080 4.030 4.080 63,000 256,240 4.0673 2.456 2.456 2.487 2.456 2.487 103,357 2.4792 -0.98%
2015-04-13 0 4.070 4.030 4.080 4.000 4.090 400,350 1,614,183 4.0319 2.481 2.456 2.487 2.438 2.493 656,809 2.4576 1.75%
2015-04-10 0 4.000 3.990 4.010 3.950 4.020 387,355 1,548,339 3.9972 2.438 2.432 2.444 2.408 2.450 635,490 2.4364 0.50%
2015-04-09 0 3.980 3.960 3.990 3.900 4.000 107,000 420,910 3.9337 2.426 2.414 2.432 2.377 2.438 175,543 2.3978 1.02%
2015-04-08 0 3.940 3.940 3.970 3.920 3.940 114,000 448,540 3.9346 2.402 2.402 2.420 2.389 2.402 187,027 2.3983 1.03%
2015-04-02 0 3.900 3.900 3.960 3.900 3.960 16,000 62,560 3.9100 2.377 2.377 2.414 2.377 2.414 26,249 2.3833 -1.52%
2015-04-01 0 3.960 3.960 3.970 3.870 3.970 23,095 89,544 3.8772 2.414 2.414 2.420 2.359 2.420 37,889 2.3633 -0.75%
2015-03-31 0 3.990 3.990 4.000 3.930 3.950 57,782 227,949 3.9450 2.432 2.432 2.438 2.395 2.408 94,796 2.4046 1.01%
2015-03-30 0 3.950 3.900 3.980 3.950 3.950 20,000 79,000 3.9500 2.408 2.377 2.426 2.408 2.408 32,812 2.4077 0.00%
2015-03-27 0 3.950 3.990 4.000 3.950 3.950 110,000 434,500 3.9500 2.408 2.432 2.438 2.408 2.408 180,465 2.4077 -1.25%
2015-03-26 0 4.000 3.900 4.000 3.950 4.000 135,300 534,473 3.9503 2.438 2.377 2.438 2.408 2.438 221,972 2.4078 0.00%
2015-03-25 0 4.000 3.960 4.000 3.970 4.000 8,435 33,466 3.9675 2.438 2.414 2.438 2.420 2.438 13,838 2.4184 0.00%
2015-03-24 0 4.000 3.970 4.000 4.000 4.000 90,000 360,000 4.0000 2.438 2.420 2.438 2.438 2.438 147,653 2.4382 -0.74%
2015-03-23 0 4.030 4.010 4.030 3.980 4.070 142,500 571,330 4.0093 2.456 2.444 2.456 2.426 2.481 233,784 2.4438 1.77%
2015-03-20 0 3.960 3.960 4.020 3.960 4.020 19,562 77,949 3.9847 2.414 2.414 2.450 2.414 2.450 32,093 2.4288 -1.00%
2015-03-19 0 4.000 4.000 4.070 3.980 4.000 18,000 71,890 3.9939 2.438 2.438 2.481 2.426 2.438 29,531 2.4344 -0.25%
2015-03-18 0 4.010 4.010 4.020 3.920 3.920 2,000 7,840 3.9200 2.444 2.444 2.450 2.389 2.389 3,281 2.3894 0.00%
2015-03-17 0 4.010 3.920 4.020 3.950 4.010 5,000 19,910 3.9820 2.444 2.389 2.450 2.408 2.444 8,203 2.4272 -0.25%
2015-03-16 0 4.020 3.980 4.030 4.020 4.020 22,000 88,440 4.0200 2.450 2.426 2.456 2.450 2.450 36,093 2.4503 -0.25%
2015-03-13 0 4.030 4.030 4.040 3.970 4.030 58,000 230,960 3.9821 2.456 2.456 2.463 2.420 2.456 95,154 2.4272 0.25%
2015-03-12 0 4.020 4.020 4.030 4.010 4.020 23,865 95,674 4.0090 2.450 2.450 2.456 2.444 2.450 39,153 2.4436 -0.50%
2015-03-11 0 4.040 4.030 4.040 4.010 4.050 101,000 406,810 4.0278 2.463 2.456 2.463 2.444 2.469 165,699 2.4551 0.25%
2015-03-10 0 4.030 4.010 4.030 4.030 4.040 50,000 200,940 4.0188 2.456 2.444 2.456 2.456 2.463 82,029 2.4496 0.25%
2015-03-09 0 4.020 4.020 4.030 4.000 4.020 164,000 658,340 4.0143 2.450 2.450 2.456 2.438 2.450 269,056 2.4468 -0.25%
2015-03-06 0 4.030 4.010 4.030 3.960 4.090 115,730 466,010 4.0267 2.456 2.444 2.456 2.414 2.493 189,865 2.4544 1.77%
2015-03-05 0 3.960 3.960 4.020 3.950 4.000 10,000 39,900 3.9900 2.414 2.414 2.450 2.408 2.438 16,406 2.4321 -1.98%
2015-03-04 0 4.040 4.000 4.040 3.990 4.040 238,371 957,111 4.0152 2.463 2.438 2.463 2.432 2.463 391,069 2.4474 0.50%
2015-03-03 0 4.020 3.980 4.020 3.950 4.020 65,000 259,920 3.9988 2.450 2.426 2.450 2.408 2.450 106,638 2.4374 0.50%
2015-03-02 0 4.000 4.000 4.010 - - 0 0 - 2.438 2.438 2.444 - - 0 - 0.25%
2015-02-27 0 3.990 3.990 4.000 3.970 3.970 20,000 79,400 3.9700 2.432 2.432 2.438 2.420 2.420 32,812 2.4199 -0.25%
2015-02-26 0 4.000 4.000 4.020 3.960 3.960 1,500 5,910 3.9400 2.438 2.438 2.450 2.414 2.414 2,461 2.4016 0.00%
2015-02-25 0 4.000 3.950 4.000 3.990 4.020 91,230 364,728 3.9979 2.438 2.408 2.438 2.432 2.450 149,671 2.4369 1.27%
2015-02-24 0 3.950 3.930 3.980 3.920 3.950 39,000 153,500 3.9359 2.408 2.395 2.426 2.389 2.408 63,983 2.3991 1.02%
2015-02-23 0 3.910 3.910 3.970 3.890 3.910 163,849 639,177 3.9010 2.383 2.383 2.420 2.371 2.383 268,809 2.3778 0.26%
2015-02-18 0 3.900 3.870 3.900 3.900 3.910 118,000 460,250 3.9004 2.377 2.359 2.377 2.377 2.383 193,589 2.3775 0.00%
2015-02-17 0 3.900 3.880 3.900 - - 0 0 - 2.377 2.365 2.377 - - 0 - 0.00%
2015-02-16 0 3.900 3.870 3.900 3.840 3.900 69,500 270,735 3.8955 2.377 2.359 2.377 2.341 2.377 114,021 2.3744 0.00%
2015-02-13 0 3.900 3.860 3.900 - - 0 0 - 2.377 2.353 2.377 - - 0 - 0.00%
2015-02-12 0 3.900 3.840 3.900 3.900 3.900 174,000 678,600 3.9000 2.377 2.341 2.377 2.377 2.377 285,462 2.3772 0.00%
2015-02-11 0 3.900 3.870 3.900 3.870 3.900 103,000 400,950 3.8927 2.377 2.359 2.377 2.359 2.377 168,981 2.3728 -0.76%
2015-02-10 0 3.930 3.930 3.990 3.930 3.930 10,000 39,300 3.9300 2.395 2.395 2.432 2.395 2.395 16,406 2.3955 -0.76%
2015-02-09 0 3.960 3.920 3.960 - - 0 0 - 2.414 2.389 2.414 - - 0 - 0.00%
2015-02-06 0 3.960 3.910 3.960 3.950 3.960 50,000 197,860 3.9572 2.414 2.383 2.414 2.408 2.414 82,029 2.4121 0.00%
2015-02-05 0 3.960 3.920 3.960 3.890 4.000 165,800 649,280 3.9160 2.414 2.389 2.414 2.371 2.438 272,009 2.3870 0.25%
2015-02-04 0 3.950 3.950 3.970 3.950 4.040 157,500 627,115 3.9817 2.408 2.408 2.420 2.408 2.463 258,393 2.4270 -0.75%
2015-02-03 0 3.980 3.950 3.980 3.910 3.980 421,000 1,659,720 3.9423 2.426 2.408 2.426 2.383 2.426 690,688 2.4030 1.27%
2015-02-02 0 3.930 3.930 3.940 3.900 3.930 41,000 160,230 3.9080 2.395 2.395 2.402 2.377 2.395 67,264 2.3821 0.77%
2015-01-30 0 3.900 3.870 3.900 3.840 3.950 193,000 756,290 3.9186 2.377 2.359 2.377 2.341 2.408 316,633 2.3885 0.26%
2015-01-29 0 3.890 3.870 3.900 3.850 3.900 231,000 900,050 3.8963 2.371 2.359 2.377 2.347 2.377 378,976 2.3750 0.26%
2015-01-28 0 3.880 3.850 3.890 3.880 3.880 1,000 3,880 3.8800 2.365 2.347 2.371 2.365 2.365 1,641 2.3650 1.31%
2015-01-27 0 3.830 3.820 3.900 3.810 3.830 80,000 305,280 3.8160 2.335 2.328 2.377 2.322 2.335 131,247 2.3260 0.00%
2015-01-26 0 3.830 3.830 3.900 3.810 3.810 20,000 76,100 3.8050 2.335 2.335 2.377 2.322 2.322 32,812 2.3193 0.00%
2015-01-23 0 3.830 3.830 3.890 3.830 3.830 30,000 114,900 3.8300 2.335 2.335 2.371 2.335 2.335 49,218 2.3345 -0.26%
2015-01-22 0 3.840 3.830 3.880 3.820 3.840 7,859 30,065 3.8256 2.341 2.335 2.365 2.328 2.341 12,893 2.3318 0.52%
2015-01-21 0 3.820 3.820 3.880 3.810 3.850 19,000 72,750 3.8289 2.328 2.328 2.365 2.322 2.347 31,171 2.3339 -0.52%
2015-01-20 0 3.840 3.820 3.850 3.830 3.840 2,000 7,670 3.8350 2.341 2.328 2.347 2.335 2.341 3,281 2.3376 0.79%
2015-01-19 0 3.810 3.810 3.880 3.810 3.830 30,302 115,558 3.8135 2.322 2.322 2.365 2.322 2.335 49,713 2.3245 -2.31%
2015-01-16 0 3.900 3.810 3.900 - - 0 0 - 2.377 2.322 2.377 - - 0 - 0.00%
2015-01-15 0 3.900 3.900 3.910 3.860 3.880 55,000 212,700 3.8673 2.377 2.377 2.383 2.353 2.365 90,232 2.3572 0.78%
2015-01-14 0 3.870 3.870 3.910 3.850 3.900 50,000 193,860 3.8772 2.359 2.359 2.383 2.347 2.377 82,029 2.3633 0.00%
2015-01-13 0 3.870 3.840 3.870 3.830 3.930 79,000 305,970 3.8730 2.359 2.341 2.359 2.335 2.395 129,606 2.3608 0.52%
2015-01-12 0 3.850 3.840 3.890 3.840 3.880 16,000 61,610 3.8506 2.347 2.341 2.371 2.341 2.365 26,249 2.3471 0.52%
2015-01-09 0 3.830 3.830 3.850 3.790 3.800 20,000 75,830 3.7915 2.335 2.335 2.347 2.310 2.316 32,812 2.3111 0.00%
2015-01-08 0 3.830 3.830 3.850 3.780 3.880 4,025 15,333 3.8094 2.335 2.335 2.347 2.304 2.365 6,603 2.3220 0.00%
2015-01-07 0 3.830 3.830 3.840 - - 0 0 - 2.335 2.335 2.341 - - 0 - 0.26%
2015-01-06 0 3.820 3.790 3.840 3.810 3.850 23,000 88,160 3.8330 2.328 2.310 2.341 2.322 2.347 37,734 2.3364 0.00%
2015-01-05 0 3.820 3.820 3.850 3.780 3.810 64,000 243,380 3.8028 2.328 2.328 2.347 2.304 2.322 104,998 2.3180 0.00%
2015-01-02 0 3.820 3.790 3.820 3.840 3.840 8,000 30,720 3.8400 2.328 2.310 2.328 2.341 2.341 13,125 2.3406 0.79%
2014-12-31 0 3.790 3.710 3.840 - - 0 0 - 2.310 2.261 2.341 - - 0 - 0.00%
2014-12-30 0 3.790 3.700 3.790 3.690 3.790 21,000 77,780 3.7038 2.310 2.255 2.310 2.249 2.310 34,452 2.2576 -0.26%
2014-12-29 0 3.800 3.700 3.800 3.890 3.890 1,000 3,890 3.8900 2.316 2.255 2.316 2.371 2.371 1,641 2.3711 1.33%
2014-12-24 0 3.750 3.750 3.850 - - 0 0 - 2.286 2.286 2.347 - - 0 - 2.46%
2014-12-23 0 3.660 3.660 3.750 3.660 3.670 5,000 18,340 3.6680 2.231 2.231 2.286 2.231 2.237 8,203 2.2358 -2.40%
2014-12-22 0 3.750 3.680 3.750 - - 0 0 - 2.286 2.243 2.286 - - 0 - 0.00%
2014-12-19 0 3.750 3.710 3.750 - - 0 0 - 2.286 2.261 2.286 - - 0 - 0.00%
2014-12-18 0 3.750 3.700 3.760 3.730 3.770 56,000 209,120 3.7343 2.286 2.255 2.292 2.274 2.298 91,873 2.2762 1.08%
2014-12-17 0 3.710 3.750 3.780 3.700 3.790 101,000 375,560 3.7184 2.261 2.286 2.304 2.255 2.310 165,699 2.2665 -1.07%
2014-12-16 0 3.750 3.680 3.770 - - 0 0 - 2.286 2.243 2.298 - - 0 - 0.00%
2014-12-15 0 3.750 3.700 3.810 3.690 3.750 2,815 10,414 3.6995 2.286 2.255 2.322 2.249 2.286 4,618 2.2550 -0.79%
2014-12-12 0 3.780 3.780 3.810 3.710 3.810 20,000 74,580 3.7290 2.304 2.304 2.322 2.261 2.322 32,812 2.2730 0.00%
2014-12-11 0 3.780 3.790 3.800 3.770 3.800 14,000 52,820 3.7729 2.304 2.310 2.316 2.298 2.316 22,968 2.2997 -0.26%
2014-12-10 0 3.790 3.740 3.790 3.720 3.790 123,000 458,280 3.7259 2.310 2.280 2.310 2.267 2.310 201,792 2.2710 1.88%
2014-12-09 0 3.720 3.720 3.770 3.720 3.790 403,000 1,507,840 3.7415 2.267 2.267 2.298 2.267 2.310 661,157 2.2806 -2.36%
2014-12-08 0 3.810 3.760 3.820 3.760 3.830 70,000 263,360 3.7623 2.322 2.292 2.328 2.292 2.335 114,841 2.2933 -0.26%
2014-12-05 0 3.820 3.760 3.840 3.750 3.840 3,665 13,870 3.7844 2.328 2.292 2.341 2.286 2.341 6,013 2.3068 1.33%
2014-12-04 0 3.770 3.770 3.840 3.750 3.760 7,000 26,270 3.7529 2.298 2.298 2.341 2.286 2.292 11,484 2.2875 -1.82%
2014-12-03 0 3.840 3.770 3.850 3.750 3.840 35,000 131,780 3.7651 2.341 2.298 2.347 2.286 2.341 57,421 2.2950 -0.26%
2014-12-02 0 3.850 3.780 3.850 3.730 3.870 17,000 63,670 3.7453 2.347 2.304 2.347 2.274 2.359 27,890 2.2829 1.85%
2014-12-01 0 3.780 3.780 3.800 3.750 3.830 21,000 78,830 3.7538 2.304 2.304 2.316 2.286 2.335 34,452 2.2881 -0.26%
2014-11-28 0 3.790 3.740 3.800 - - 0 0 - 2.310 2.280 2.316 - - 0 - 0.00%
2014-11-27 0 3.790 3.800 3.820 3.770 3.820 38,000 143,610 3.7792 2.310 2.316 2.328 2.298 2.328 62,342 2.3036 0.80%
2014-11-26 0 3.760 3.760 3.790 3.760 3.790 14,000 52,760 3.7686 2.292 2.292 2.310 2.292 2.310 22,968 2.2971 -1.31%
2014-11-25 0 3.810 3.720 3.820 3.790 3.820 22,000 83,630 3.8014 2.322 2.267 2.328 2.310 2.328 36,093 2.3171 0.53%
2014-11-24 0 3.790 3.730 3.830 3.730 3.790 12,000 44,820 3.7350 2.310 2.274 2.335 2.274 2.310 19,687 2.2766 2.43%
2014-11-21 0 3.700 3.730 3.740 3.670 3.740 35,000 128,640 3.6754 2.255 2.274 2.280 2.237 2.280 57,421 2.2403 1.09%
2014-11-20 0 3.660 3.660 3.700 - - 0 0 - 2.231 2.231 2.255 - - 0 - 0.00%
2014-11-19 0 3.660 3.660 3.720 3.660 3.660 20,000 73,200 3.6600 2.231 2.231 2.267 2.231 2.231 32,812 2.2309 -0.54%
2014-11-18 0 3.680 3.670 3.720 3.660 3.710 50,025 183,790 3.6740 2.243 2.237 2.267 2.231 2.261 82,070 2.2394 -1.87%
2014-11-17 0 3.750 3.720 3.780 3.750 3.760 22,000 82,520 3.7509 2.286 2.267 2.304 2.286 2.292 36,093 2.2863 0.00%
2014-11-14 0 3.750 3.750 3.900 3.670 3.780 44,543 166,802 3.7447 2.286 2.286 2.377 2.237 2.304 73,077 2.2826 0.54%
2014-11-13 0 3.730 3.670 3.780 - - 0 0 - 2.274 2.237 2.304 - - 0 - 0.00%
2014-11-12 0 3.730 3.730 3.790 3.730 3.730 7,659 28,548 3.7274 2.274 2.274 2.310 2.274 2.274 12,565 2.2720 -1.84%
2014-11-11 0 3.800 3.710 3.800 3.700 3.800 24,000 89,700 3.7375 2.316 2.261 2.316 2.255 2.316 39,374 2.2781 2.15%
2014-11-10 0 3.720 3.720 3.750 3.720 3.780 32,000 120,480 3.7650 2.267 2.267 2.286 2.267 2.304 52,499 2.2949 0.00%
2014-11-07 0 3.720 3.680 3.720 3.750 3.750 10,352 38,746 3.7429 2.267 2.243 2.267 2.286 2.286 16,983 2.2814 0.00%
2014-11-06 0 3.720 3.720 3.820 3.690 3.750 52,025 194,581 3.7401 2.267 2.267 2.328 2.249 2.286 85,352 2.2798 1.64%
2014-11-05 0 3.660 3.660 3.690 3.660 3.720 35,960 132,156 3.6751 2.231 2.231 2.249 2.231 2.267 58,996 2.2401 -1.35%
2014-11-04 0 3.710 3.660 3.720 3.680 3.710 28,000 103,540 3.6979 2.261 2.231 2.267 2.243 2.261 45,936 2.2540 1.37%
2014-11-03 0 3.660 3.660 3.680 3.620 3.660 144,000 524,080 3.6394 2.231 2.231 2.243 2.207 2.231 236,245 2.2184 1.67%
2014-10-31 0 3.600 3.600 3.630 - - 0 0 - 2.194 2.194 2.213 - - 0 - 0.28%
2014-10-30 0 3.590 3.590 3.640 3.590 3.590 6,000 21,540 3.5900 2.188 2.188 2.219 2.188 2.188 9,844 2.1882 -1.37%
2014-10-29 0 3.640 3.600 3.640 3.520 3.640 189,000 680,210 3.5990 2.219 2.194 2.219 2.146 2.219 310,071 2.1937 2.82%
2014-10-28 0 3.540 3.490 3.540 - - 0 0 - 2.158 2.127 2.158 - - 0 - 0.00%
2014-10-27 0 3.540 3.500 3.550 3.490 3.540 38,271 134,348 3.5104 2.158 2.133 2.164 2.127 2.158 62,787 2.1397 1.14%
2014-10-24 0 3.500 3.470 3.540 - - 0 0 - 2.133 2.115 2.158 - - 0 - 0.00%
2014-10-23 0 3.500 3.500 3.560 - - 0 0 - 2.133 2.133 2.170 - - 0 - 0.00%
2014-10-22 0 3.500 3.500 3.560 3.470 3.560 74,000 259,600 3.5081 2.133 2.133 2.170 2.115 2.170 121,404 2.1383 0.00%
2014-10-21 0 3.500 3.500 3.540 3.480 3.500 117,000 409,280 3.4981 2.133 2.133 2.158 2.121 2.133 191,949 2.1322 0.00%
2014-10-20 0 3.500 3.490 3.650 3.500 3.500 14,000 49,000 3.5000 2.133 2.127 2.225 2.133 2.133 22,968 2.1334 0.00%
2014-10-17 0 3.500 3.500 3.580 3.500 3.510 37,500 131,295 3.5012 2.133 2.133 2.182 2.133 2.139 61,522 2.1341 -0.85%
2014-10-16 0 3.530 3.500 3.600 - - 0 0 - 2.152 2.133 2.194 - - 0 - 0.00%
2014-10-15 0 3.530 3.510 3.600 - - 8,000 28,160 3.5200 2.152 2.139 2.194 - - 13,125 2.1456 0.00%
2014-10-14 0 3.530 3.530 3.570 3.530 3.600 8,000 28,730 3.5913 2.152 2.152 2.176 2.152 2.194 13,125 2.1890 -1.12%
2014-10-13 0 3.570 3.550 3.590 - - 0 0 - 2.176 2.164 2.188 - - 0 - 0.00%
2014-10-10 0 3.570 3.520 3.600 - - 0 0 - 2.176 2.146 2.194 - - 0 - 0.00%
2014-10-09 0 3.570 3.520 3.600 - - 0 0 - 2.176 2.146 2.194 - - 0 - 0.00%
2014-10-08 0 3.570 3.540 3.570 3.570 3.590 120,530 431,665 3.5814 2.176 2.158 2.176 2.176 2.188 197,740 2.1830 0.28%
2014-10-07 0 3.560 3.530 3.590 - - 0 0 - 2.170 2.152 2.188 - - 0 - 0.00%
2014-10-06 0 3.560 3.530 3.590 3.550 3.560 37,000 131,550 3.5554 2.170 2.152 2.188 2.164 2.170 60,702 2.1672 1.14%
2014-10-03 0 3.520 3.510 3.570 3.500 3.520 182,000 639,180 3.5120 2.146 2.139 2.176 2.133 2.146 298,587 2.1407 -0.28%
2014-09-30 0 3.530 3.530 3.580 3.530 3.650 91,000 325,350 3.5753 2.152 2.152 2.182 2.152 2.225 149,294 2.1793 -1.40%
2014-09-29 0 3.580 3.530 3.580 3.580 3.590 57,000 204,160 3.5818 2.182 2.152 2.182 2.182 2.188 93,514 2.1832 -1.92%
2014-09-26 0 3.650 3.590 3.650 - - 0 0 - 2.225 2.188 2.225 - - 0 - 0.00%
2014-09-25 0 3.650 3.620 3.650 3.620 3.650 41,000 148,470 3.6212 2.225 2.207 2.225 2.207 2.225 67,264 2.2073 0.55%
2014-09-24 0 3.630 3.620 3.630 3.630 3.630 18,000 65,340 3.6300 2.213 2.207 2.213 2.213 2.213 29,531 2.2126 0.28%
2014-09-23 0 3.620 3.620 3.650 3.610 3.620 51,000 184,260 3.6129 2.207 2.207 2.225 2.200 2.207 83,670 2.2022 0.28%
2014-09-22 0 3.610 3.610 3.670 3.610 3.660 21,000 75,860 3.6124 2.200 2.200 2.237 2.200 2.231 34,452 2.2019 -0.82%
2014-09-19 0 3.640 3.610 3.670 3.640 3.640 131,743 479,507 3.6397 2.219 2.200 2.237 2.219 2.219 216,136 2.2185 0.55%
2014-09-18 0 3.620 3.620 3.660 3.610 3.620 17,000 61,470 3.6159 2.207 2.207 2.231 2.200 2.207 27,890 2.2040 -1.63%
2014-09-17 0 3.680 3.630 3.680 3.610 3.700 380,000 1,375,460 3.6196 2.243 2.213 2.243 2.200 2.255 623,423 2.2063 2.22%
2014-09-16 0 3.600 3.580 3.610 3.600 3.600 2,000 7,200 3.6000 2.194 2.182 2.200 2.194 2.194 3,281 2.1943 0.00%
2014-09-15 0 3.600 3.600 3.620 3.600 3.630 56,000 202,700 3.6196 2.194 2.194 2.207 2.194 2.213 91,873 2.2063 -0.83%
2014-09-12 0 3.630 3.620 3.630 3.600 3.630 770,000 2,787,530 3.6202 2.213 2.207 2.213 2.194 2.213 1,263,253 2.2066 0.55%
2014-09-11 0 3.610 3.610 3.620 3.600 3.620 67,000 241,750 3.6082 2.200 2.200 2.207 2.194 2.207 109,919 2.1993 0.00%
2014-09-10 0 3.610 3.570 3.610 - - 0 0 - 2.200 2.176 2.200 - - 0 - -0.82%
2014-09-08 0 3.640 3.610 3.660 3.600 3.670 97,000 350,950 3.6180 2.219 2.200 2.231 2.194 2.237 159,137 2.2053 1.11%
2014-09-05 0 3.600 3.560 3.630 - - 0 0 - 2.194 2.170 2.213 - - 0 - 0.00%
2014-09-04 0 3.600 3.590 3.650 3.600 3.640 40,000 144,800 3.6200 2.194 2.188 2.225 2.194 2.219 65,624 2.2065 -1.10%
2014-09-03 0 3.720 3.680 3.720 3.680 3.720 82,000 304,550 3.7140 2.219 2.195 2.219 2.195 2.219 137,485 2.2152 1.09%
2014-09-02 0 3.680 3.660 3.690 3.680 3.720 32,000 118,120 3.6913 2.195 2.183 2.201 2.195 2.219 53,653 2.2016 0.55%
2014-09-01 0 3.660 3.640 3.700 - - 50,000 182,000 3.6400 2.183 2.171 2.207 - - 83,832 2.1710 0.00%
2014-08-29 0 3.660 3.640 3.720 - - 0 0 - 2.183 2.171 2.219 - - 0 - 0.00%
2014-08-28 0 3.660 3.640 3.680 3.660 3.670 20,000 73,300 3.6650 2.183 2.171 2.195 2.183 2.189 33,533 2.1859 0.00%
2014-08-27 0 3.660 3.650 3.680 3.660 3.680 48,000 176,240 3.6717 2.183 2.177 2.195 2.183 2.195 80,479 2.1899 0.27%
2014-08-26 0 3.650 3.640 3.680 - - 0 0 - 2.177 2.171 2.195 - - 0 - 0.00%
2014-08-25 0 3.650 3.650 3.680 3.640 3.650 180,000 655,400 3.6411 2.177 2.177 2.195 2.171 2.177 301,796 2.1717 -0.27%
2014-08-22 0 3.660 3.650 3.720 3.660 3.750 219,000 807,760 3.6884 2.183 2.177 2.219 2.183 2.237 367,185 2.1999 -1.08%
2014-08-21 0 3.700 3.700 3.750 3.700 3.700 16,100 59,565 3.6997 2.207 2.207 2.237 2.207 2.207 26,994 2.2066 -0.27%
2014-08-20 0 3.710 3.690 3.770 3.690 3.710 10,000 37,000 3.7000 2.213 2.201 2.249 2.201 2.213 16,766 2.2068 -0.54%
2014-08-19 0 3.730 3.730 3.750 3.700 3.800 309,000 1,158,620 3.7496 2.225 2.225 2.237 2.207 2.266 518,083 2.2364 1.36%
2014-08-18 0 3.680 3.670 3.720 3.650 3.680 30,000 110,100 3.6700 2.195 2.189 2.219 2.177 2.195 50,299 2.1889 -1.08%
2014-08-15 0 3.720 3.670 3.740 3.720 3.720 31,000 115,320 3.7200 2.219 2.189 2.231 2.219 2.219 51,976 2.2187 0.00%
2014-08-14 0 3.720 3.710 3.720 3.700 3.740 190,000 706,020 3.7159 2.219 2.213 2.219 2.207 2.231 318,563 2.2163 1.09%
2014-08-13 0 3.680 3.650 3.700 3.670 3.680 71,000 261,080 3.6772 2.195 2.177 2.207 2.189 2.195 119,042 2.1932 0.00%
2014-08-12 0 3.680 3.630 3.680 3.610 3.680 30,000 109,200 3.6400 2.195 2.165 2.195 2.153 2.195 50,299 2.1710 0.82%
2014-08-11 0 3.650 3.620 3.650 3.700 3.700 20,000 74,000 3.7000 2.177 2.159 2.177 2.207 2.207 33,533 2.2068 -0.54%
2014-08-08 0 3.670 3.600 3.700 3.650 3.680 145,000 532,200 3.6703 2.189 2.147 2.207 2.177 2.195 243,113 2.1891 1.38%
2014-08-07 0 3.620 3.620 3.650 3.620 3.620 100,000 362,000 3.6200 2.159 2.159 2.177 2.159 2.159 167,664 2.1591 0.56%
2014-08-06 0 3.600 3.600 3.650 3.590 3.590 6,000 21,540 3.5900 2.147 2.147 2.177 2.141 2.141 10,060 2.1412 -1.10%
2014-08-05 0 3.640 3.620 3.640 3.620 3.650 65,000 236,480 3.6382 2.171 2.159 2.171 2.159 2.177 108,982 2.1699 1.11%
2014-08-04 0 3.600 3.600 3.650 3.580 3.600 14,000 50,200 3.5857 2.147 2.147 2.177 2.135 2.147 23,473 2.1386 -0.28%
2014-08-01 0 3.610 3.590 3.640 3.610 3.630 91,000 328,830 3.6135 2.153 2.141 2.171 2.153 2.165 152,575 2.1552 -0.55%
2014-07-31 0 3.630 3.630 3.660 3.600 3.650 34,242 123,726 3.6133 2.165 2.165 2.183 2.147 2.177 57,412 2.1551 0.00%
2014-07-30 0 3.630 3.620 3.650 3.600 3.650 161,000 584,530 3.6306 2.165 2.159 2.177 2.147 2.177 269,940 2.1654 0.28%
2014-07-29 0 3.620 3.600 3.640 - - 0 0 - 2.159 2.147 2.171 - - 0 - 0.00%
2014-07-28 0 3.620 3.620 3.670 3.600 3.620 67,000 242,020 3.6122 2.159 2.159 2.189 2.147 2.159 112,335 2.1544 0.56%
2014-07-25 0 3.600 3.550 3.600 3.600 3.700 46,000 166,000 3.6087 2.147 2.117 2.147 2.147 2.207 77,126 2.1523 2.27%
2014-07-24 0 3.520 3.510 3.600 - - 0 0 - 2.099 2.093 2.147 - - 0 - 0.00%
2014-07-23 0 3.520 3.520 3.640 3.510 3.510 36,000 126,360 3.5100 2.099 2.099 2.171 2.093 2.093 60,359 2.0935 0.57%
2014-07-22 0 3.500 3.490 3.630 - - 0 0 - 2.088 2.082 2.165 - - 0 - 0.00%
2014-07-21 0 3.500 3.500 3.610 3.500 3.500 23,041 80,641 3.4999 2.088 2.088 2.153 2.088 2.088 38,632 2.0874 0.00%
2014-07-18 0 3.500 3.490 3.530 3.500 3.530 23,000 80,890 3.5170 2.088 2.082 2.105 2.088 2.105 38,563 2.0976 -0.85%
2014-07-17 0 3.530 3.500 3.590 3.490 3.530 52,000 183,380 3.5265 2.105 2.088 2.141 2.082 2.105 87,186 2.1033 0.57%
2014-07-16 0 3.510 3.490 3.600 - - 0 0 - 2.093 2.082 2.147 - - 0 - 0.00%
2014-07-15 0 3.510 3.490 3.700 3.480 3.510 43,000 150,300 3.4953 2.093 2.082 2.207 2.076 2.093 72,096 2.0847 0.86%
2014-07-14 0 3.480 3.480 3.540 3.470 3.500 186,000 648,350 3.4858 2.076 2.076 2.111 2.070 2.088 311,856 2.0790 -0.29%
2014-07-11 0 3.490 3.490 3.550 3.490 3.490 31,300 109,502 3.4985 2.082 2.082 2.117 2.082 2.082 52,479 2.0866 -0.57%
2014-07-10 0 3.510 3.480 3.510 3.510 3.510 30,000 105,300 3.5100 2.093 2.076 2.093 2.093 2.093 50,299 2.0935 -0.28%
2014-07-09 0 3.520 3.490 3.520 3.480 3.590 54,000 188,980 3.4996 2.099 2.082 2.099 2.076 2.141 90,539 2.0873 0.00%
2014-07-08 0 3.520 3.520 3.600 3.500 3.520 31,327 109,924 3.5089 2.099 2.099 2.147 2.088 2.099 52,524 2.0928 0.57%
2014-07-07 0 3.500 3.490 3.550 - - 0 0 - 2.088 2.082 2.117 - - 0 - 0.00%
2014-07-04 0 3.500 3.500 3.530 3.450 3.600 114,000 394,320 3.4589 2.088 2.088 2.105 2.058 2.147 191,138 2.0630 0.00%
2014-07-03 0 3.500 3.470 3.690 3.500 3.500 35,000 122,500 3.5000 2.088 2.070 2.201 2.088 2.088 58,683 2.0875 0.86%
2014-07-02 0 3.470 3.460 3.520 3.450 3.480 200,000 693,240 3.4662 2.070 2.064 2.099 2.058 2.076 335,329 2.0673 -1.42%
2014-06-30 0 3.520 3.470 3.640 3.460 3.520 8,025 28,065 3.4972 2.099 2.070 2.171 2.064 2.099 13,455 2.0858 -1.68%
2014-06-27 0 3.580 3.470 3.580 3.580 3.650 6,732 24,123 3.5833 2.135 2.070 2.135 2.135 2.177 11,287 2.1372 0.56%
2014-06-26 0 3.560 3.520 3.560 3.560 3.580 15,000 53,540 3.5693 2.123 2.099 2.123 2.123 2.135 25,150 2.1289 1.14%
2014-06-25 0 3.520 3.460 3.580 - - 0 0 - 2.099 2.064 2.135 - - 0 - 0.00%
2014-06-24 0 3.520 3.470 3.560 - - 0 0 - 2.099 2.070 2.123 - - 0 - 0.00%
2014-06-23 0 3.520 3.470 3.520 - - 0 0 - 2.099 2.070 2.099 - - 0 - 0.00%
2014-06-20 0 3.520 3.470 3.520 3.520 3.530 20,000 70,500 3.5250 2.099 2.070 2.099 2.099 2.105 33,533 2.1024 0.86%
2014-06-19 0 3.490 3.470 3.550 - - 0 0 - 2.082 2.070 2.117 - - 0 - 0.00%
2014-06-18 0 3.490 3.490 3.590 - - 0 0 - 2.082 2.082 2.141 - - 0 - 0.00%
2014-06-17 0 3.490 3.470 3.690 - - 0 0 - 2.082 2.070 2.201 - - 0 - 0.00%
2014-06-16 0 3.490 3.490 3.690 - - 0 0 - 2.082 2.082 2.201 - - 0 - 0.29%
2014-06-13 0 3.480 3.480 3.550 - - 0 0 - 2.076 2.076 2.117 - - 0 - 0.00%
2014-06-12 0 3.480 3.480 3.550 - - 0 0 - 2.076 2.076 2.117 - - 0 - 0.00%
2014-06-11 0 3.480 3.480 3.680 - - 0 0 - 2.076 2.076 2.195 - - 0 - 0.00%
2014-06-10 0 3.480 3.480 3.700 3.480 3.480 3,800 13,192 3.4716 2.076 2.076 2.207 2.076 2.076 6,371 2.0706 -0.57%
2014-06-09 0 3.500 3.500 3.700 3.500 3.500 30,000 105,000 3.5000 2.088 2.088 2.207 2.088 2.088 50,299 2.0875 0.57%
2014-06-06 0 3.480 3.460 3.640 3.460 3.480 83,000 288,180 3.4720 2.076 2.064 2.171 2.064 2.076 139,162 2.0708 0.29%
2014-06-05 0 3.470 3.470 3.560 3.470 3.470 30,000 104,100 3.4700 2.070 2.070 2.123 2.070 2.070 50,299 2.0696 -0.29%
2014-06-04 0 3.480 3.480 3.530 3.480 3.490 60,000 209,000 3.4833 2.076 2.076 2.105 2.076 2.082 100,599 2.0776 -0.57%
2014-06-03 0 3.500 3.500 3.610 3.490 3.500 29,000 101,360 3.4952 2.088 2.088 2.153 2.082 2.088 48,623 2.0846 0.57%
2014-05-30 0 3.480 3.480 3.550 3.480 3.480 4,630 16,080 3.4730 2.076 2.076 2.117 2.076 2.076 7,763 2.0714 -2.52%
2014-05-29 0 3.570 3.470 3.570 - - 0 0 - 2.129 2.070 2.129 - - 0 - -0.28%
2014-05-28 0 3.580 3.480 3.580 3.480 3.590 52,000 182,500 3.5096 2.135 2.076 2.135 2.076 2.141 87,186 2.0932 -0.83%
2014-05-27 0 3.610 3.510 3.610 3.500 3.610 121,000 423,690 3.5016 2.153 2.093 2.153 2.088 2.153 202,874 2.0884 3.44%
2014-05-26 0 3.530 3.510 3.640 - - 0 0 - 2.082 2.070 2.146 - - 0 - 0.00%
2014-05-23 0 3.530 3.510 3.610 3.530 3.540 50,000 176,600 3.5320 2.082 2.070 2.129 2.082 2.087 84,793 2.0827 0.28%
2014-05-22 0 3.520 3.520 3.550 3.510 3.580 38,000 134,130 3.5297 2.076 2.076 2.093 2.070 2.111 64,443 2.0814 -0.56%
2014-05-21 0 3.540 3.540 3.570 - - 0 0 - 2.087 2.087 2.105 - - 0 - 0.57%
2014-05-20 0 3.520 3.520 3.600 3.510 3.520 42,000 147,550 3.5131 2.076 2.076 2.123 2.070 2.076 71,226 2.0716 -0.85%
2014-05-19 0 3.550 3.520 3.600 3.550 3.550 12,000 42,600 3.5500 2.093 2.076 2.123 2.093 2.093 20,350 2.0933 0.00%
2014-05-16 0 3.550 3.520 3.650 3.550 3.550 16,000 56,800 3.5500 2.093 2.076 2.152 2.093 2.093 27,134 2.0933 -0.84%
2014-05-15 0 3.580 3.550 3.700 - - 0 0 - 2.111 2.093 2.182 - - 0 - 0.00%
2014-05-14 0 3.580 3.560 3.580 3.560 3.580 53,000 188,960 3.5653 2.111 2.099 2.111 2.099 2.111 89,881 2.1023 0.00%
2014-05-13 0 3.580 3.540 3.580 - - 0 0 - 2.111 2.087 2.111 - - 0 - 0.00%
2014-05-12 0 3.580 3.540 3.580 3.580 3.580 7,000 25,060 3.5800 2.111 2.087 2.111 2.111 2.111 11,871 2.1110 -0.28%
2014-05-09 0 3.590 3.530 3.590 3.600 3.600 10,000 36,000 3.6000 2.117 2.082 2.117 2.123 2.123 16,959 2.1228 0.56%
2014-05-08 0 3.570 3.540 3.600 3.570 3.590 48,000 171,660 3.5763 2.105 2.087 2.123 2.105 2.117 81,401 2.1088 -1.92%
2014-05-07 0 3.640 3.570 3.640 3.630 3.650 94,000 342,220 3.6406 2.146 2.105 2.146 2.141 2.152 159,411 2.1468 -0.27%
2014-05-05 0 3.650 3.560 3.680 3.650 3.650 6,000 21,900 3.6500 2.152 2.099 2.170 2.152 2.152 10,175 2.1523 0.83%
2014-05-02 0 3.620 3.560 3.620 - - 0 0 - 2.135 2.099 2.135 - - 0 - 0.00%
2014-04-30 0 3.620 3.540 3.620 - - 0 0 - 2.135 2.087 2.135 - - 0 - 0.00%
2014-04-29 0 3.620 3.510 3.620 3.620 3.620 10,000 36,200 3.6200 2.135 2.070 2.135 2.135 2.135 16,959 2.1346 0.00%
2014-04-28 0 3.620 3.540 3.620 3.540 3.760 61,000 220,720 3.6184 2.135 2.087 2.135 2.087 2.217 103,448 2.1336 1.69%
2014-04-25 0 3.560 3.560 3.600 - - 0 0 - 2.099 2.099 2.123 - - 0 - 0.00%
2014-04-24 0 3.560 3.560 3.600 3.540 3.600 53,000 189,480 3.5751 2.099 2.099 2.123 2.087 2.123 89,881 2.1081 0.00%
2014-04-23 0 3.560 3.560 3.620 3.560 3.560 1,400 4,968 3.5486 2.099 2.099 2.135 2.099 2.099 2,374 2.0925 -1.66%
2014-04-22 0 3.620 3.570 3.630 3.620 3.620 80,000 289,600 3.6200 2.135 2.105 2.141 2.135 2.135 135,669 2.1346 -0.28%
2014-04-17 0 3.630 3.570 3.680 3.630 3.630 5,000 18,150 3.6300 2.141 2.105 2.170 2.141 2.141 8,479 2.1405 0.83%
2014-04-16 0 3.600 3.550 3.640 3.600 3.600 4,000 14,400 3.6000 2.123 2.093 2.146 2.123 2.123 6,783 2.1228 0.00%
2014-04-15 0 3.600 3.570 3.600 3.620 3.640 44,000 159,680 3.6291 2.123 2.105 2.123 2.135 2.146 74,618 2.1400 0.00%
2014-04-14 0 3.600 3.540 3.670 3.600 3.600 20,000 72,000 3.6000 2.123 2.087 2.164 2.123 2.123 33,917 2.1228 -0.28%
2014-04-11 0 3.610 3.590 3.610 3.580 3.620 33,000 119,200 3.6121 2.129 2.117 2.129 2.111 2.135 55,963 2.1300 -0.28%
2014-04-10 0 3.620 3.610 3.620 3.510 3.620 399,000 1,441,830 3.6136 2.135 2.129 2.135 2.070 2.135 676,649 2.1308 0.00%
2014-04-09 0 3.620 3.610 3.700 3.600 3.620 7,000 25,300 3.6143 2.135 2.129 2.182 2.123 2.135 11,871 2.1312 -0.55%
2014-04-08 0 3.640 3.600 3.650 3.640 3.640 10,000 36,400 3.6400 2.146 2.123 2.152 2.146 2.146 16,959 2.1464 0.83%
2014-04-07 0 3.610 3.570 3.610 3.630 3.630 5,000 18,150 3.6300 2.129 2.105 2.129 2.141 2.141 8,479 2.1405 0.28%
2014-04-04 0 3.600 3.550 3.630 3.600 3.610 54,000 194,520 3.6022 2.123 2.093 2.141 2.123 2.129 91,577 2.1241 -0.55%
2014-04-03 0 3.620 3.610 3.640 3.600 3.630 79,825 288,619 3.6156 2.135 2.129 2.146 2.123 2.141 135,372 2.1320 -0.82%
2014-04-02 0 3.650 3.650 3.680 3.610 3.700 80,000 291,350 3.6419 2.152 2.152 2.170 2.129 2.182 135,669 2.1475 0.27%
2014-04-01 0 3.640 3.620 3.640 3.610 3.680 40,000 145,200 3.6300 2.146 2.135 2.146 2.129 2.170 67,834 2.1405 0.00%
2014-03-31 0 3.640 3.640 3.690 3.630 3.680 94,000 343,800 3.6574 2.146 2.146 2.176 2.141 2.170 159,411 2.1567 -0.27%
2014-03-28 0 3.650 3.650 3.660 - - 0 0 - 2.152 2.152 2.158 - - 0 - 0.27%
2014-03-27 0 3.640 3.630 3.640 3.600 3.680 115,176 418,382 3.6325 2.146 2.141 2.146 2.123 2.170 195,323 2.1420 0.55%
2014-03-26 0 3.620 3.550 3.640 3.620 3.690 46,000 167,900 3.6500 2.135 2.093 2.146 2.135 2.176 78,010 2.1523 -2.16%
2014-03-25 0 3.700 3.700 3.810 3.700 3.720 24,822 92,104 3.7106 2.182 2.182 2.247 2.182 2.194 42,095 2.1880 0.54%
2014-03-24 0 3.680 3.680 3.760 3.680 3.680 18,509 68,077 3.6780 2.170 2.170 2.217 2.170 2.170 31,389 2.1688 0.00%
2014-03-21 0 3.680 3.680 3.780 3.660 3.660 1,732 6,302 3.6386 2.170 2.170 2.229 2.158 2.158 2,937 2.1456 0.00%
2014-03-20 0 3.680 3.660 3.720 - - 0 0 - 2.170 2.158 2.194 - - 0 - 0.00%
2014-03-19 0 3.680 3.680 3.750 3.680 3.680 20,000 73,600 3.6800 2.170 2.170 2.211 2.170 2.170 33,917 2.1700 -0.81%
2014-03-18 0 3.710 3.700 3.730 - - 0 0 - 2.188 2.182 2.199 - - 0 - 0.00%
2014-03-17 0 3.710 3.700 3.800 - - 0 0 - 2.188 2.182 2.241 - - 0 - 0.00%
2014-03-14 0 3.710 3.700 3.750 - - 0 0 - 2.188 2.182 2.211 - - 0 - 0.00%
2014-03-13 0 3.710 3.700 3.790 3.710 3.730 50,000 185,900 3.7180 2.188 2.182 2.235 2.188 2.199 84,793 2.1924 -0.27%
2014-03-12 0 3.720 3.710 3.800 3.720 3.720 4,000 14,880 3.7200 2.194 2.188 2.241 2.194 2.194 6,783 2.1936 -0.80%
2014-03-11 0 3.750 3.750 3.780 3.750 3.750 5,000 18,750 3.7500 2.211 2.211 2.229 2.211 2.211 8,479 2.2113 0.81%
2014-03-10 0 3.720 3.710 3.720 3.720 3.810 20,000 75,190 3.7595 2.194 2.188 2.194 2.194 2.247 33,917 2.2169 0.00%
2014-03-07 0 3.720 3.720 3.800 3.720 3.740 10,000 37,320 3.7320 2.194 2.194 2.241 2.194 2.205 16,959 2.2007 -1.33%
2014-03-06 0 3.770 3.760 3.780 3.770 3.770 1,000 3,770 3.7700 2.223 2.217 2.229 2.223 2.223 1,696 2.2231 0.00%
2014-03-05 0 3.770 3.770 3.800 - - 0 0 - 2.223 2.223 2.241 - - 0 - 0.27%
2014-03-04 0 3.760 3.760 3.780 3.760 3.760 1,332 4,991 3.7470 2.217 2.217 2.229 2.217 2.217 2,259 2.2095 -0.53%
2014-03-03 0 3.780 3.760 3.780 3.800 3.870 26,000 100,340 3.8592 2.229 2.217 2.229 2.241 2.282 44,092 2.2757 0.27%
2014-02-28 0 3.770 3.770 3.800 - - 0 0 - 2.223 2.223 2.241 - - 0 - 0.00%
2014-02-27 0 3.770 3.760 3.820 3.750 3.770 25,732 96,703 3.7581 2.223 2.217 2.253 2.211 2.223 43,638 2.2160 0.27%
2014-02-26 0 3.760 3.750 3.850 - - 0 0 - 2.217 2.211 2.270 - - 0 - 0.00%
2014-02-25 0 3.760 3.740 3.800 - - 0 0 - 2.217 2.205 2.241 - - 0 - 0.00%
2014-02-24 0 3.760 3.750 3.770 - - 0 0 - 2.217 2.211 2.223 - - 0 - -0.27%
2014-02-21 0 3.770 3.750 3.810 3.770 3.770 10,000 37,700 3.7700 2.223 2.211 2.247 2.223 2.223 16,959 2.2231 0.27%
2014-02-20 0 3.760 3.760 3.810 3.760 3.770 10,000 37,630 3.7630 2.217 2.217 2.247 2.217 2.223 16,959 2.2189 -1.57%
2014-02-19 0 3.820 3.770 3.830 3.820 3.840 30,000 114,800 3.8267 2.253 2.223 2.258 2.253 2.264 50,876 2.2565 1.87%
2014-02-18 0 3.750 3.740 3.840 3.750 3.800 60,000 226,000 3.7667 2.211 2.205 2.264 2.211 2.241 101,752 2.2211 -2.09%
2014-02-17 0 3.830 3.760 3.840 3.800 3.840 103,990 397,052 3.8182 2.258 2.217 2.264 2.241 2.264 176,353 2.2515 1.32%
2014-02-14 0 3.780 3.780 3.790 3.750 3.750 28,000 105,000 3.7500 2.229 2.229 2.235 2.211 2.211 47,484 2.2113 0.80%
2014-02-13 0 3.750 3.740 3.750 3.750 3.750 51,000 191,250 3.7500 2.211 2.205 2.211 2.211 2.211 86,489 2.2113 0.00%
2014-02-12 0 3.750 3.740 3.750 3.740 3.750 281,082 1,053,701 3.7487 2.211 2.205 2.211 2.205 2.211 476,676 2.2105 0.00%
2014-02-11 0 3.750 3.750 3.780 3.750 3.760 207,318 778,686 3.7560 2.211 2.211 2.229 2.211 2.217 351,583 2.2148 -1.32%
2014-02-10 0 3.800 3.790 3.820 3.800 3.810 70,000 266,300 3.8043 2.241 2.235 2.253 2.241 2.247 118,710 2.2433 -0.26%
2014-02-07 0 3.810 3.810 3.820 3.800 3.830 287,000 1,095,190 3.8160 2.247 2.247 2.253 2.241 2.258 486,712 2.2502 -1.80%
2014-02-06 0 3.880 3.820 3.890 3.820 3.900 181,000 698,780 3.8607 2.288 2.253 2.294 2.253 2.300 306,951 2.2765 -0.26%
2014-02-05 0 3.890 3.820 3.890 3.890 3.890 5,000 19,450 3.8900 2.294 2.253 2.294 2.294 2.294 8,479 2.2938 0.00%
2014-02-04 0 3.890 3.880 3.910 3.820 3.900 144,000 558,660 3.8796 2.294 2.288 2.306 2.253 2.300 244,204 2.2877 1.30%
2014-01-30 0 3.840 3.780 3.850 - - 0 0 - 2.264 2.229 2.270 - - 0 - 0.00%
2014-01-29 0 3.840 3.820 3.870 3.840 3.840 6,000 23,040 3.8400 2.264 2.253 2.282 2.264 2.264 10,175 2.2643 0.00%
2014-01-28 0 3.840 3.810 3.840 - - 0 0 - 2.264 2.247 2.264 - - 0 - -0.26%
2014-01-27 0 3.850 3.810 3.850 3.840 3.870 59,000 227,700 3.8593 2.270 2.247 2.270 2.264 2.282 100,056 2.2757 -0.77%
2014-01-24 0 3.880 3.810 3.900 - - 0 0 - 2.288 2.247 2.300 - - 0 - 0.00%
2014-01-23 0 3.880 3.830 3.880 3.890 3.890 10,000 38,900 3.8900 2.288 2.258 2.288 2.294 2.294 16,959 2.2938 -0.26%
2014-01-22 0 3.890 3.830 3.890 - - 0 0 - 2.294 2.258 2.294 - - 0 - -0.26%
2014-01-21 0 3.900 3.840 3.900 3.900 3.900 30,000 117,000 3.9000 2.300 2.264 2.300 2.300 2.300 50,876 2.2997 0.26%
2014-01-20 0 3.890 3.750 3.890 3.890 3.890 26,000 101,140 3.8900 2.294 2.211 2.294 2.294 2.294 44,092 2.2938 0.26%
2014-01-17 0 3.880 3.810 3.880 3.880 3.890 17,000 65,620 3.8600 2.288 2.247 2.288 2.288 2.294 28,830 2.2761 0.00%
2014-01-16 0 3.880 3.810 3.880 3.900 3.900 20,000 78,000 3.9000 2.288 2.247 2.288 2.300 2.300 33,917 2.2997 1.84%
2014-01-15 0 3.810 3.760 3.860 - - 0 0 - 2.247 2.217 2.276 - - 0 - 0.00%
2014-01-14 0 3.810 3.810 3.860 3.810 3.820 61,000 232,610 3.8133 2.247 2.247 2.276 2.247 2.253 103,448 2.2486 0.00%
2014-01-13 0 3.810 3.810 3.870 3.810 3.810 30,000 114,300 3.8100 2.247 2.247 2.282 2.247 2.247 50,876 2.2466 0.00%
2014-01-10 0 3.810 3.810 3.850 3.800 3.800 58,000 220,400 3.8000 2.247 2.247 2.270 2.241 2.241 98,360 2.2407 0.00%
2014-01-09 0 3.810 3.810 3.880 3.810 3.820 35,000 133,610 3.8174 2.247 2.247 2.288 2.247 2.253 59,355 2.2510 -0.52%
2014-01-08 0 3.830 3.810 3.870 - - 0 0 - 2.258 2.247 2.282 - - 0 - 0.00%
2014-01-07 0 3.830 3.820 3.870 - - 0 0 - 2.258 2.253 2.282 - - 0 - 0.00%
2014-01-06 0 3.830 3.820 3.840 3.830 3.840 18,000 68,990 3.8328 2.258 2.253 2.264 2.258 2.264 30,526 2.2601 0.26%
2014-01-03 0 3.820 3.820 3.850 3.820 3.830 46,000 175,920 3.8243 2.253 2.253 2.270 2.253 2.258 78,010 2.2551 -1.29%
2014-01-02 0 3.870 3.820 3.870 3.900 3.900 6,000 23,400 3.9000 2.282 2.253 2.282 2.300 2.300 10,175 2.2997 1.31%
2013-12-31 0 3.820 3.810 3.900 3.820 3.820 20,000 76,400 3.8200 2.253 2.247 2.300 2.253 2.253 33,917 2.2525 0.00%
2013-12-30 0 3.820 3.820 3.870 3.820 3.820 23,000 87,860 3.8200 2.253 2.253 2.282 2.253 2.253 39,005 2.2525 0.26%
2013-12-27 0 3.810 3.810 3.860 - - 0 0 - 2.247 2.247 2.276 - - 0 - 0.00%
2013-12-24 0 3.810 3.810 3.850 3.800 3.860 15,417 58,693 3.8070 2.247 2.247 2.270 2.241 2.276 26,145 2.2449 0.26%
2013-12-23 0 3.800 3.800 3.860 3.800 3.800 2,117 8,038 3.7969 2.241 2.241 2.276 2.241 2.241 3,590 2.2389 0.00%
2013-12-20 0 3.800 3.780 3.800 3.800 3.800 140,000 532,000 3.8000 2.241 2.229 2.241 2.241 2.241 237,421 2.2407 -0.78%
2013-12-19 0 3.830 3.810 3.830 3.830 3.840 74,000 283,620 3.8327 2.258 2.247 2.258 2.258 2.264 125,494 2.2600 -0.52%
2013-12-18 0 3.850 3.810 3.870 3.840 3.850 56,000 215,430 3.8470 2.270 2.247 2.282 2.264 2.270 94,968 2.2684 0.26%
2013-12-17 0 3.840 3.790 3.840 3.840 3.840 13,000 49,920 3.8400 2.264 2.235 2.264 2.264 2.264 22,046 2.2643 1.59%
2013-12-16 0 3.780 3.780 3.840 3.780 3.900 47,000 178,740 3.8030 2.229 2.229 2.264 2.229 2.300 79,705 2.2425 0.53%
2013-12-13 0 3.760 3.750 3.830 - - 0 0 - 2.217 2.211 2.258 - - 0 - 0.00%
2013-12-12 0 3.760 3.760 3.800 3.760 3.800 28,000 105,840 3.7800 2.217 2.217 2.241 2.217 2.241 47,484 2.2290 -1.05%
2013-12-11 0 3.800 3.800 3.880 3.800 3.810 30,000 114,200 3.8067 2.241 2.241 2.288 2.241 2.247 50,876 2.2447 -1.30%
2013-12-10 0 3.850 3.850 3.870 3.850 3.850 2,117 8,144 3.8470 2.270 2.270 2.282 2.270 2.270 3,590 2.2684 0.00%
2013-12-09 0 3.850 3.850 3.890 3.850 3.850 11,000 42,350 3.8500 2.270 2.270 2.294 2.270 2.270 18,654 2.2702 -0.26%
2013-12-06 0 3.860 3.860 3.940 - - 0 0 - 2.276 2.276 2.323 - - 0 - 0.26%
2013-12-05 0 3.850 3.850 3.900 3.850 3.850 3,000 11,550 3.8500 2.270 2.270 2.300 2.270 2.270 5,088 2.2702 -0.26%
2013-12-04 0 3.860 3.860 3.890 3.850 3.850 20,000 77,000 3.8500 2.276 2.276 2.294 2.270 2.270 33,917 2.2702 0.26%
2013-12-03 0 3.850 3.850 3.900 - - 0 0 - 2.270 2.270 2.300 - - 0 - 1.05%
2013-12-02 0 3.810 3.810 3.890 3.800 3.800 16,900 64,175 3.7973 2.247 2.247 2.294 2.241 2.241 28,660 2.2392 -2.06%
2013-11-29 0 3.890 3.800 3.940 - - 0 0 - 2.294 2.241 2.323 - - 0 - 0.00%
2013-11-28 0 3.890 3.800 3.890 3.870 3.890 40,000 155,540 3.8885 2.294 2.241 2.294 2.282 2.294 67,834 2.2929 1.57%
2013-11-27 0 3.830 3.830 3.860 3.800 3.800 7,704 29,247 3.7963 2.258 2.258 2.276 2.241 2.241 13,065 2.2386 -0.52%
2013-11-26 0 3.850 3.830 3.880 3.830 3.850 38,000 146,060 3.8437 2.270 2.258 2.288 2.258 2.270 64,443 2.2665 -0.26%
2013-11-25 0 3.860 3.800 3.860 3.860 3.860 10,000 38,600 3.8600 2.276 2.241 2.276 2.276 2.276 16,959 2.2761 0.78%
2013-11-22 0 3.830 3.800 3.830 3.830 3.830 39,000 149,370 3.8300 2.258 2.241 2.258 2.258 2.258 66,139 2.2584 0.00%
2013-11-21 0 3.830 3.830 3.850 3.830 3.840 13,000 49,910 3.8392 2.258 2.258 2.270 2.258 2.264 22,046 2.2639 -0.26%
2013-11-20 0 3.840 3.780 3.850 - - 0 0 - 2.264 2.229 2.270 - - 0 - 0.00%
2013-11-19 0 3.840 3.750 3.840 3.750 3.840 60,000 226,270 3.7712 2.264 2.211 2.264 2.211 2.264 101,752 2.2237 0.52%
2013-11-18 0 3.820 3.780 3.840 3.820 3.820 20,000 76,400 3.8200 2.253 2.229 2.264 2.253 2.253 33,917 2.2525 1.33%
2013-11-15 0 3.770 3.770 3.850 3.750 3.750 10,000 37,500 3.7500 2.223 2.223 2.270 2.211 2.211 16,959 2.2113 -0.79%
2013-11-14 0 3.800 3.730 3.850 - - 0 0 - 2.241 2.199 2.270 - - 0 - 0.00%
2013-11-13 0 3.800 3.720 3.900 - - 0 0 - 2.241 2.194 2.300 - - 0 - 0.00%
2013-11-12 0 3.800 3.740 3.900 - - 0 0 - 2.241 2.205 2.300 - - 0 - 0.00%
2013-11-11 0 3.800 3.750 3.860 3.800 3.820 68,000 258,420 3.8003 2.241 2.211 2.276 2.241 2.253 115,319 2.2409 0.00%
2013-11-08 0 3.800 3.800 3.880 3.800 3.800 19,900 75,584 3.7982 2.241 2.241 2.288 2.241 2.241 33,748 2.2397 0.00%
2013-11-07 0 3.800 3.760 3.800 3.800 3.800 11,345 43,076 3.7969 2.241 2.217 2.241 2.241 2.241 19,240 2.2389 0.00%
2013-11-06 0 3.800 3.740 3.840 3.800 3.800 10,000 38,000 3.8000 2.241 2.205 2.264 2.241 2.241 16,959 2.2407 0.00%
2013-11-05 0 3.800 3.770 3.800 3.800 3.800 18,000 68,400 3.8000 2.241 2.223 2.241 2.241 2.241 30,526 2.2407 0.00%
2013-11-04 0 3.800 3.750 3.850 3.800 3.800 11,000 41,800 3.8000 2.241 2.211 2.270 2.241 2.241 18,654 2.2407 0.00%
2013-11-01 0 3.800 3.760 3.800 3.800 3.800 14,000 53,200 3.8000 2.241 2.217 2.241 2.241 2.241 23,742 2.2407 0.00%
2013-10-31 0 3.800 3.750 3.800 3.800 3.800 30,000 114,000 3.8000 2.241 2.211 2.241 2.241 2.241 50,876 2.2407 0.00%
2013-10-30 0 3.800 3.800 3.850 3.800 3.800 10,000 38,000 3.8000 2.241 2.241 2.270 2.241 2.241 16,959 2.2407 0.26%
2013-10-29 0 3.790 3.720 3.850 - - 0 0 - 2.235 2.194 2.270 - - 0 - 0.00%
2013-10-28 0 3.790 3.730 3.810 - - 0 0 - 2.235 2.199 2.247 - - 0 - 0.00%
2013-10-25 0 3.790 3.720 3.790 - - 30,000 113,700 3.7900 2.235 2.194 2.235 - - 50,876 2.2349 0.00%
2013-10-24 0 3.790 3.710 3.880 - - 0 0 - 2.235 2.188 2.288 - - 0 - 0.00%
2013-10-23 0 3.790 3.680 3.860 3.790 3.800 67,000 254,168 3.7936 2.235 2.170 2.276 2.235 2.241 113,623 2.2369 -0.26%
2013-10-22 0 3.800 3.790 3.860 3.800 3.800 217,750 827,412 3.7998 2.241 2.235 2.276 2.241 2.241 369,274 2.2406 -1.30%
2013-10-21 0 3.850 3.790 3.850 3.800 3.900 60,262 229,237 3.8040 2.270 2.235 2.270 2.241 2.300 102,196 2.2431 1.32%
2013-10-18 0 3.800 3.800 3.850 - - 352 1,309 3.7188 2.241 2.241 2.270 - - 597 2.1928 0.00%
2013-10-17 0 3.800 3.780 3.800 3.800 3.800 44,000 167,200 3.8000 2.241 2.229 2.241 2.241 2.241 74,618 2.2407 0.00%
2013-10-16 0 3.800 3.800 3.850 3.800 3.830 41,000 155,950 3.8037 2.241 2.241 2.270 2.241 2.258 69,530 2.2429 -0.78%
2013-10-15 0 3.830 3.800 3.830 3.800 3.830 75,000 285,450 3.8060 2.258 2.241 2.258 2.241 2.258 127,190 2.2443 0.79%
2013-10-11 0 3.800 3.800 3.850 3.800 3.800 167,000 634,600 3.8000 2.241 2.241 2.270 2.241 2.241 283,209 2.2407 0.00%
2013-10-10 0 3.800 3.770 3.800 3.800 3.800 10,000 38,000 3.8000 2.241 2.223 2.241 2.241 2.241 16,959 2.2407 0.00%
2013-10-09 0 3.800 3.770 3.830 3.800 3.810 58,000 220,500 3.8017 2.241 2.223 2.258 2.241 2.247 98,360 2.2418 -0.78%
2013-10-08 0 3.830 3.830 3.850 3.800 3.850 61,500 235,120 3.8231 2.258 2.258 2.270 2.241 2.270 104,295 2.2544 -0.52%
2013-10-07 0 3.850 3.830 3.850 3.850 3.850 10,000 38,500 3.8500 2.270 2.258 2.270 2.270 2.270 16,959 2.2702 -0.26%
2013-10-04 0 3.860 3.830 3.860 - - 0 0 - 2.276 2.258 2.276 - - 0 - -0.26%
2013-10-03 0 3.870 3.840 3.960 3.810 3.970 31,320 122,019 3.8959 2.282 2.264 2.335 2.247 2.341 53,114 2.2973 0.00%
2013-10-02 0 3.870 3.860 3.880 3.860 3.900 111,825 434,223 3.8831 2.282 2.276 2.288 2.276 2.300 189,640 2.2897 0.52%
2013-09-30 0 3.850 3.800 3.850 3.850 3.870 52,000 200,400 3.8538 2.270 2.241 2.270 2.270 2.282 88,185 2.2725 0.00%
2013-09-27 0 3.850 3.800 3.880 - - 0 0 - 2.270 2.241 2.288 - - 0 - 0.00%
2013-09-26 0 3.850 3.800 3.860 3.800 3.890 63,000 239,850 3.8071 2.270 2.241 2.276 2.241 2.294 106,839 2.2450 0.00%
2013-09-25 0 3.850 3.760 3.850 3.750 3.890 221,000 835,230 3.7793 2.270 2.217 2.270 2.211 2.294 374,785 2.2286 3.77%
2013-09-24 0 3.710 3.700 3.740 3.710 3.710 10,000 37,100 3.7100 2.188 2.182 2.205 2.188 2.188 16,959 2.1877 -1.07%
2013-09-23 0 3.750 3.700 3.750 - - 0 0 - 2.211 2.182 2.211 - - 0 - 0.00%
2013-09-19 0 3.750 3.710 3.750 3.700 3.750 51,123 189,745 3.7115 2.211 2.188 2.211 2.182 2.211 86,698 2.1886 0.54%
2013-09-18 0 3.730 3.690 3.730 3.730 3.730 12,000 44,760 3.7300 2.199 2.176 2.199 2.199 2.199 20,350 2.1995 -0.27%
2013-09-17 0 3.740 3.720 3.740 3.680 3.740 148,260 549,976 3.7095 2.205 2.194 2.205 2.170 2.205 251,428 2.1874 1.91%
2013-09-16 0 3.670 3.670 3.710 - - 0 0 - 2.164 2.164 2.188 - - 0 - 0.55%
2013-09-13 0 3.650 3.650 3.700 3.650 3.700 48,000 175,250 3.6510 2.152 2.152 2.182 2.152 2.182 81,401 2.1529 -0.27%
2013-09-12 0 3.660 3.650 3.720 3.650 3.660 60,000 219,500 3.6583 2.158 2.152 2.194 2.152 2.158 101,752 2.1572 -1.61%
2013-09-11 0 3.720 3.660 3.720 - - 0 0 - 2.194 2.158 2.194 - - 0 - -0.53%
2013-09-10 0 3.740 3.690 3.740 3.650 3.740 58,000 213,560 3.6821 2.205 2.176 2.205 2.152 2.205 98,360 2.1712 1.08%
2013-09-09 0 3.700 3.700 3.720 3.650 3.700 75,000 276,360 3.6848 2.182 2.182 2.194 2.152 2.182 127,190 2.1728 0.00%
2013-09-06 0 3.700 3.700 3.740 3.660 3.660 25,302 92,587 3.6593 2.182 2.182 2.205 2.158 2.158 42,909 2.1578 0.82%
2013-09-05 0 3.670 3.670 3.740 3.650 3.670 30,659 112,085 3.6559 2.164 2.164 2.205 2.152 2.164 51,993 2.1558 -0.27%
2013-09-04 0 3.750 3.670 3.780 - - 0 0 - 2.170 2.124 2.187 - - 0 - 0.00%
2013-09-03 0 3.750 3.750 3.790 3.750 3.750 39,000 146,250 3.7500 2.170 2.170 2.193 2.170 2.170 67,397 2.1700 0.00%
2013-09-02 0 3.750 3.700 3.750 - - 0 0 - 2.170 2.141 2.170 - - 0 - -0.53%
2013-08-30 0 3.770 3.720 3.780 - - 0 0 - 2.182 2.153 2.187 - - 0 - 0.00%
2013-08-29 0 3.770 3.690 3.780 - - 0 0 - 2.182 2.135 2.187 - - 0 - 0.00%
2013-08-28 0 3.770 3.770 3.780 3.660 3.680 26,500 97,170 3.6668 2.182 2.182 2.187 2.118 2.129 45,795 2.1218 -0.79%
2013-08-27 0 3.800 3.720 3.800 3.800 3.900 30,200 116,232 3.8487 2.199 2.153 2.199 2.199 2.257 52,189 2.2271 2.70%
2013-08-26 0 3.700 3.660 3.710 3.650 3.740 111,000 411,150 3.7041 2.141 2.118 2.147 2.112 2.164 191,821 2.1434 -0.54%
2013-08-23 0 3.720 3.720 3.790 3.650 3.700 21,000 76,750 3.6548 2.153 2.153 2.193 2.112 2.141 36,291 2.1149 0.54%
2013-08-22 0 3.700 3.650 3.700 3.650 3.700 9,000 32,900 3.6556 2.141 2.112 2.141 2.112 2.141 15,553 2.1153 -0.27%
2013-08-21 0 3.710 3.650 3.720 3.610 3.750 34,000 123,530 3.6332 2.147 2.112 2.153 2.089 2.170 58,756 2.1024 -0.54%
2013-08-20 0 3.730 3.650 3.730 3.770 3.800 20,000 75,450 3.7725 2.158 2.112 2.158 2.182 2.199 34,562 2.1830 -0.53%
2013-08-19 0 3.750 3.620 3.750 3.750 3.750 1,000 3,750 3.7500 2.170 2.095 2.170 2.170 2.170 1,728 2.1700 1.08%
2013-08-16 0 3.710 3.560 3.710 3.710 3.710 25,000 91,100 3.6440 2.147 2.060 2.147 2.147 2.147 43,203 2.1087 0.27%
2013-08-15 0 3.700 3.610 3.700 3.650 3.740 4,000 14,690 3.6725 2.141 2.089 2.141 2.112 2.164 6,912 2.1251 2.78%
2013-08-13 0 3.600 3.600 3.650 3.600 3.600 36,500 131,350 3.5986 2.083 2.083 2.112 2.083 2.083 63,076 2.0824 0.00%
2013-08-12 0 3.600 3.600 3.690 3.550 3.600 25,000 89,400 3.5760 2.083 2.083 2.135 2.054 2.083 43,203 2.0693 1.41%
2013-08-09 0 3.550 3.520 3.560 3.520 3.550 51,005 180,437 3.5376 2.054 2.037 2.060 2.037 2.054 88,143 2.0471 0.00%
2013-08-08 0 3.550 3.480 3.550 3.500 3.550 24,000 84,810 3.5338 2.054 2.014 2.054 2.025 2.054 41,475 2.0449 2.01%
2013-08-07 0 3.480 3.470 3.510 3.480 3.500 96,000 335,580 3.4956 2.014 2.008 2.031 2.014 2.025 165,899 2.0228 -1.14%
2013-08-06 0 3.520 3.480 3.530 3.450 3.530 37,000 128,400 3.4703 2.037 2.014 2.043 1.996 2.043 63,940 2.0081 2.03%
2013-08-05 0 3.450 3.440 3.530 3.440 3.540 362,859 1,257,994 3.4669 1.996 1.991 2.043 1.991 2.048 627,064 2.0062 -2.54%
2013-08-02 0 3.540 3.480 3.540 3.540 3.540 22,000 77,880 3.5400 2.048 2.014 2.048 2.048 2.048 38,019 2.0485 0.57%
2013-08-01 0 3.520 3.490 3.580 3.520 3.520 5,000 17,600 3.5200 2.037 2.020 2.072 2.037 2.037 8,641 2.0369 0.57%
2013-07-31 0 3.500 3.460 3.540 3.500 3.500 24,000 84,000 3.5000 2.025 2.002 2.048 2.025 2.025 41,475 2.0253 -1.13%
2013-07-30 0 3.540 3.540 3.550 3.500 3.540 20,204 70,885 3.5085 2.048 2.048 2.054 2.025 2.048 34,915 2.0302 1.14%
2013-07-29 0 3.500 3.500 3.660 3.500 3.500 10,000 35,000 3.5000 2.025 2.025 2.118 2.025 2.025 17,281 2.0253 -1.41%
2013-07-26 0 3.550 3.480 3.550 - - 0 0 - 2.054 2.014 2.054 - - 0 - 0.00%
2013-07-25 0 3.550 3.550 3.690 3.500 3.500 16,000 56,000 3.5000 2.054 2.054 2.135 2.025 2.025 27,650 2.0253 0.28%
2013-07-24 0 3.540 3.470 3.550 - - 0 0 - 2.048 2.008 2.054 - - 0 - 0.00%
2013-07-23 0 3.540 3.540 3.550 3.470 3.470 10,000 34,700 3.4700 2.048 2.048 2.054 2.008 2.008 17,281 2.0080 -0.28%
2013-07-22 0 3.550 3.450 3.550 3.550 3.550 1,000 3,550 3.5500 2.054 1.996 2.054 2.054 2.054 1,728 2.0543 1.43%
2013-07-19 0 3.500 3.500 3.550 - - 0 0 - 2.025 2.025 2.054 - - 0 - 0.00%
2013-07-18 0 3.500 3.500 3.570 3.450 3.450 1,000 3,450 3.4500 2.025 2.025 2.066 1.996 1.996 1,728 1.9964 -2.23%
2013-07-17 0 3.580 3.450 3.580 - - 0 0 - 2.072 1.996 2.072 - - 0 - -0.28%
2013-07-16 0 3.590 3.450 3.590 - - 0 0 - 2.077 1.996 2.077 - - 0 - 0.00%
2013-07-15 0 3.590 3.480 3.590 3.620 3.620 10,000 36,200 3.6200 2.077 2.014 2.077 2.095 2.095 17,281 2.0948 2.57%
2013-07-12 0 3.500 3.460 3.590 3.450 3.500 92,178 321,861 3.4917 2.025 2.002 2.077 1.996 2.025 159,295 2.0205 0.00%
2013-07-11 0 3.500 3.490 3.520 3.500 3.500 50,000 175,000 3.5000 2.025 2.020 2.037 2.025 2.025 86,406 2.0253 0.00%
2013-07-10 0 3.500 3.440 3.550 - - 0 0 - 2.025 1.991 2.054 - - 0 - 0.00%
2013-07-09 0 3.500 3.440 3.540 - - 0 0 - 2.025 1.991 2.048 - - 0 - 0.00%
2013-07-08 0 3.500 3.460 3.520 3.500 3.500 20,000 70,000 3.5000 2.025 2.002 2.037 2.025 2.025 34,562 2.0253 0.00%
2013-07-05 0 3.500 3.500 3.540 3.480 3.500 192,000 670,280 3.4910 2.025 2.025 2.048 2.014 2.025 331,799 2.0201 1.74%
2013-07-04 0 3.440 3.440 3.470 3.440 3.480 108,000 374,420 3.4669 1.991 1.991 2.008 1.991 2.014 186,637 2.0061 0.00%
2013-07-03 0 3.440 3.440 3.480 3.440 3.440 5,000 17,200 3.4400 1.991 1.991 2.014 1.991 1.991 8,641 1.9906 0.00%
2013-07-02 0 3.440 3.440 3.580 3.440 3.440 10,000 34,400 3.4400 1.991 1.991 2.072 1.991 1.991 17,281 1.9906 -1.43%
2013-06-28 0 3.490 3.450 3.500 - - 0 0 - 2.020 1.996 2.025 - - 0 - 0.00%
2013-06-27 0 3.490 3.400 3.490 - - 0 0 - 2.020 1.967 2.020 - - 0 - 0.00%
2013-06-26 0 3.490 3.430 3.500 - - 0 0 - 2.020 1.985 2.025 - - 0 - 0.00%
2013-06-25 0 3.490 3.370 3.500 3.370 3.500 98,000 337,730 3.4462 2.020 1.950 2.025 1.950 2.025 169,356 1.9942 2.65%
2013-06-24 0 3.400 3.350 3.480 3.400 3.420 60,000 204,800 3.4133 1.967 1.939 2.014 1.967 1.979 103,687 1.9752 -2.30%
2013-06-21 0 3.480 3.440 3.570 - - 0 0 - 2.014 1.991 2.066 - - 0 - 0.00%
2013-06-20 0 3.480 3.450 3.520 3.410 3.480 14,000 48,350 3.4536 2.014 1.996 2.037 1.973 2.014 24,194 1.9985 -1.42%
2013-06-19 0 3.530 3.500 3.650 - - 0 0 - 2.043 2.025 2.112 - - 0 - 0.00%
2013-06-18 0 3.530 3.530 3.600 - - 0 0 - 2.043 2.043 2.083 - - 0 - 0.57%
2013-06-17 0 3.510 3.510 3.590 3.500 3.510 16,000 56,130 3.5081 2.031 2.031 2.077 2.025 2.031 27,650 2.0300 0.29%
2013-06-14 0 3.500 3.460 3.660 - - 0 0 - 2.025 2.002 2.118 - - 0 - 0.00%
2013-06-13 0 3.500 3.430 3.550 3.420 3.550 90,000 314,750 3.4972 2.025 1.985 2.054 1.979 2.054 155,531 2.0237 -2.23%
2013-06-11 0 3.580 3.580 3.590 3.580 3.670 98,000 352,870 3.6007 2.072 2.072 2.077 2.072 2.124 169,356 2.0836 -0.83%
2013-06-10 0 3.610 3.610 3.690 3.560 3.560 7,000 24,920 3.5600 2.089 2.089 2.135 2.060 2.060 12,097 2.0600 -0.28%
2013-06-07 0 3.620 3.600 3.640 3.620 3.630 43,000 155,960 3.6270 2.095 2.083 2.106 2.095 2.101 74,309 2.0988 -1.63%
2013-06-06 0 3.680 3.550 3.680 3.750 3.750 20,119 75,422 3.7488 2.129 2.054 2.129 2.170 2.170 34,768 2.1693 2.22%
2013-06-05 0 3.600 3.600 3.660 3.600 3.600 5,000 18,000 3.6000 2.083 2.083 2.118 2.083 2.083 8,641 2.0832 -0.28%
2013-06-04 0 3.610 3.610 3.650 - - 0 0 - 2.089 2.089 2.112 - - 0 - 0.00%
2013-06-03 0 3.610 3.610 3.640 3.610 3.650 81,000 292,960 3.6168 2.089 2.089 2.106 2.089 2.112 139,978 2.0929 0.28%
2013-05-31 0 3.600 3.590 3.680 3.600 3.600 62,800 226,040 3.5994 2.083 2.077 2.129 2.083 2.083 108,526 2.0828 0.84%
2013-05-30 0 3.570 3.570 3.800 3.570 3.730 594,000 2,168,760 3.6511 2.066 2.066 2.199 2.066 2.158 1,026,503 2.1128 -4.29%
2013-05-29 0 3.730 3.720 3.790 3.720 3.730 32,000 119,240 3.7263 2.158 2.153 2.193 2.153 2.158 55,300 2.1562 -0.53%
2013-05-28 0 3.750 3.750 3.870 3.750 3.750 20,000 75,000 3.7500 2.170 2.170 2.239 2.170 2.170 34,562 2.1700 0.27%
2013-05-27 0 3.740 3.740 3.800 3.740 3.740 35,750 133,675 3.7392 2.164 2.164 2.199 2.164 2.164 61,780 2.1637 0.00%
2013-05-24 0 3.740 3.700 3.740 3.720 3.740 53,000 197,940 3.7347 2.164 2.141 2.164 2.153 2.164 91,590 2.1611 1.63%
2013-05-23 0 3.760 3.760 3.810 3.760 3.840 108,000 408,330 3.7808 2.129 2.129 2.158 2.129 2.175 190,694 2.1413 -2.08%
2013-05-22 0 3.840 3.770 3.850 3.840 3.840 13,000 49,920 3.8400 2.175 2.135 2.180 2.175 2.175 22,954 2.1748 1.05%
2013-05-21 0 3.800 3.800 3.840 3.800 3.830 72,500 277,375 3.8259 2.152 2.152 2.175 2.152 2.169 128,012 2.1668 -0.78%
2013-05-20 0 3.830 3.800 3.830 3.810 3.840 12,000 45,850 3.8208 2.169 2.152 2.169 2.158 2.175 21,188 2.1639 0.79%
2013-05-16 0 3.800 3.740 3.800 3.750 3.800 31,000 117,250 3.7823 2.152 2.118 2.152 2.124 2.152 54,736 2.1421 1.33%
2013-05-15 0 3.750 3.740 3.780 3.750 3.780 321,548 1,211,727 3.7684 2.124 2.118 2.141 2.124 2.141 567,753 2.1342 -1.32%
2013-05-14 0 3.800 3.740 3.800 3.800 3.800 6,000 22,800 3.8000 2.152 2.118 2.152 2.152 2.152 10,594 2.1521 0.80%
2013-05-13 0 3.770 3.770 3.840 3.740 3.840 152,000 571,900 3.7625 2.135 2.135 2.175 2.118 2.175 268,384 2.1309 0.27%
2013-05-10 0 3.760 3.750 3.770 3.750 3.780 123,000 462,140 3.7572 2.129 2.124 2.135 2.124 2.141 217,180 2.1279 0.53%
2013-05-09 0 3.740 3.740 3.780 3.730 3.750 104,433 391,122 3.7452 2.118 2.118 2.141 2.112 2.124 184,396 2.1211 -0.80%
2013-05-08 0 3.770 3.760 3.790 3.770 3.780 210,000 792,800 3.7752 2.135 2.129 2.146 2.135 2.141 370,794 2.1381 0.80%
2013-05-07 0 3.740 3.730 3.790 3.740 3.810 37,375 140,113 3.7488 2.118 2.112 2.146 2.118 2.158 65,993 2.1232 -1.84%
2013-05-06 0 3.810 3.810 3.820 3.750 3.810 268,000 1,012,820 3.7792 2.158 2.158 2.163 2.124 2.158 473,204 2.1403 1.87%
2013-05-03 0 3.740 3.740 3.770 3.740 3.750 37,000 138,490 3.7430 2.118 2.118 2.135 2.118 2.124 65,330 2.1198 0.27%
2013-05-02 0 3.730 3.710 3.740 3.710 3.730 257,000 954,970 3.7158 2.112 2.101 2.118 2.101 2.112 453,782 2.1045 0.00%
2013-04-30 0 3.730 3.720 3.730 3.720 3.730 64,000 238,660 3.7291 2.112 2.107 2.112 2.107 2.112 113,004 2.1120 -0.27%
2013-04-29 0 3.740 3.710 3.740 3.730 3.740 53,000 197,720 3.7306 2.118 2.101 2.118 2.112 2.118 93,581 2.1128 0.27%
2013-04-26 0 3.730 3.710 3.800 - - 0 0 - 2.112 2.101 2.152 - - 0 - 0.00%
2013-04-25 0 3.730 3.710 3.750 - - 0 0 - 2.112 2.101 2.124 - - 0 - 0.00%
2013-04-24 0 3.730 3.710 3.750 3.720 3.730 100,000 372,500 3.7250 2.112 2.101 2.124 2.107 2.112 176,569 2.1097 0.81%
2013-04-23 0 3.700 3.700 3.710 3.700 3.720 50,000 185,020 3.7004 2.096 2.096 2.101 2.096 2.107 88,284 2.0957 0.00%
2013-04-22 0 3.700 3.700 3.780 - - 0 0 - 2.096 2.096 2.141 - - 0 - 0.00%
2013-04-19 0 3.700 3.700 3.760 - - 233 852 3.6567 2.096 2.096 2.129 - - 411 2.0710 0.27%
2013-04-18 0 3.690 3.690 3.780 3.690 3.700 102,512 379,163 3.6987 2.090 2.090 2.141 2.090 2.096 181,004 2.0948 0.00%
2013-04-17 0 3.690 3.690 3.700 3.680 3.700 129,000 475,520 3.6862 2.090 2.090 2.096 2.084 2.096 227,774 2.0877 -0.27%
2013-04-16 0 3.700 3.680 3.790 - - 0 0 - 2.096 2.084 2.146 - - 0 - 0.00%
2013-04-15 0 3.700 3.660 3.790 - - 0 0 - 2.096 2.073 2.146 - - 0 - 0.00%
2013-04-12 0 3.700 3.700 3.790 3.700 3.700 5,000 18,500 3.7000 2.096 2.096 2.146 2.096 2.096 8,828 2.0955 0.00%
2013-04-11 0 3.700 3.700 3.800 3.700 3.700 10,000 37,000 3.7000 2.096 2.096 2.152 2.096 2.096 17,657 2.0955 0.27%
2013-04-10 0 3.690 3.690 3.800 3.680 3.690 38,125 140,525 3.6859 2.090 2.090 2.152 2.084 2.090 67,317 2.0875 0.00%
2013-04-09 0 3.690 3.680 3.800 - - 0 0 - 2.090 2.084 2.152 - - 0 - 0.00%
2013-04-08 0 3.690 3.670 3.720 - - 0 0 - 2.090 2.079 2.107 - - 0 - 0.00%
2013-04-05 0 3.690 3.690 3.700 3.690 3.700 130,000 480,800 3.6985 2.090 2.090 2.096 2.090 2.096 229,539 2.0946 -1.07%
2013-04-03 0 3.730 3.730 3.780 - - 0 0 - 2.112 2.112 2.141 - - 0 - 0.00%
2013-04-02 0 3.730 3.730 3.800 3.730 3.730 4,000 14,920 3.7300 2.112 2.112 2.152 2.112 2.112 7,063 2.1125 0.00%
2013-03-28 0 3.730 3.730 3.790 3.730 3.760 80,000 299,080 3.7385 2.112 2.112 2.146 2.112 2.129 141,255 2.1173 -1.58%
2013-03-27 0 3.790 3.770 3.800 3.780 3.790 100,000 378,500 3.7850 2.146 2.135 2.152 2.141 2.146 176,569 2.1436 -0.26%
2013-03-26 0 3.800 3.770 3.840 3.750 3.800 50,000 188,700 3.7740 2.152 2.135 2.175 2.124 2.152 88,284 2.1374 0.26%
2013-03-25 0 3.790 3.760 3.840 3.790 3.800 30,704 116,404 3.7912 2.146 2.129 2.175 2.146 2.152 54,214 2.1471 0.53%
2013-03-22 0 3.770 3.760 3.820 3.750 3.850 50,000 189,000 3.7800 2.135 2.129 2.163 2.124 2.180 88,284 2.1408 0.27%
2013-03-21 0 3.760 3.760 3.850 - - 0 0 - 2.129 2.129 2.180 - - 0 - 0.27%
2013-03-20 0 3.750 3.740 3.810 3.740 3.830 167,000 629,750 3.7710 2.124 2.118 2.158 2.118 2.169 294,870 2.1357 -0.27%
2013-03-19 0 3.760 3.750 3.790 3.750 3.760 43,000 161,600 3.7581 2.129 2.124 2.146 2.124 2.129 75,925 2.1284 0.00%
2013-03-18 0 3.760 3.750 3.800 3.750 3.760 132,000 500,300 3.7902 2.129 2.124 2.152 2.124 2.129 233,071 2.1466 -1.05%
2013-03-15 0 3.800 3.780 3.820 3.800 3.800 61,000 231,800 3.8000 2.152 2.141 2.163 2.152 2.152 107,707 2.1521 0.00%
2013-03-14 0 3.800 3.760 3.850 3.760 3.800 55,000 207,200 3.7673 2.152 2.129 2.180 2.129 2.152 97,113 2.1336 0.00%
2013-03-13 0 3.800 3.800 3.870 3.800 3.850 73,000 278,190 3.8108 2.152 2.152 2.192 2.152 2.180 128,895 2.1583 -2.06%
2013-03-12 0 3.880 3.830 3.900 - - 0 0 - 2.197 2.169 2.209 - - 0 - 0.00%
2013-03-11 0 3.880 3.860 3.900 3.880 3.900 45,000 175,400 3.8978 2.197 2.186 2.209 2.197 2.209 79,456 2.2075 -1.52%
2013-03-08 0 3.940 3.930 3.950 3.900 3.950 123,945 487,486 3.9331 2.231 2.226 2.237 2.209 2.237 218,848 2.2275 1.03%
2013-03-07 0 3.900 3.900 3.930 3.900 3.900 129,043 503,265 3.9000 2.209 2.209 2.226 2.209 2.209 227,850 2.2088 -0.76%
2013-03-06 0 3.930 3.900 3.940 3.920 3.940 97,000 380,970 3.9275 2.226 2.209 2.231 2.220 2.231 171,272 2.2244 0.51%
2013-03-05 0 3.910 3.860 3.920 3.880 3.910 51,000 198,790 3.8978 2.214 2.186 2.220 2.197 2.214 90,050 2.2075 0.77%
2013-03-04 0 3.880 3.840 3.880 3.840 3.920 47,000 181,380 3.8591 2.197 2.175 2.197 2.175 2.220 82,987 2.1856 -1.02%
2013-03-01 0 3.920 3.870 3.920 3.910 3.930 130,000 509,600 3.9200 2.220 2.192 2.220 2.214 2.226 229,539 2.2201 0.00%
2013-02-28 0 3.920 3.860 3.920 3.870 3.920 51,000 199,020 3.9024 2.220 2.186 2.220 2.192 2.220 90,050 2.2101 1.29%
2013-02-27 0 3.870 3.820 3.900 3.860 3.870 21,000 81,260 3.8695 2.192 2.163 2.209 2.186 2.192 37,079 2.1915 1.84%
2013-02-26 0 3.800 3.780 3.850 3.800 3.800 45,000 171,000 3.8000 2.152 2.141 2.180 2.152 2.152 79,456 2.1521 -0.78%
2013-02-25 0 3.830 3.830 3.900 3.820 3.840 102,000 390,100 3.8245 2.169 2.169 2.209 2.163 2.175 180,100 2.1660 -0.26%
2013-02-22 0 3.840 3.840 3.890 - - 0 0 - 2.175 2.175 2.203 - - 0 - 0.00%
2013-02-21 0 3.840 3.830 3.840 3.830 3.880 377,000 1,454,700 3.8586 2.175 2.169 2.175 2.169 2.197 665,664 2.1853 -1.54%
2013-02-20 0 3.900 3.900 3.930 3.900 3.910 148,000 577,300 3.9007 2.209 2.209 2.226 2.209 2.214 261,322 2.2092 -1.02%
2013-02-19 0 3.940 3.910 3.940 3.920 3.980 80,815 318,820 3.9451 2.231 2.214 2.231 2.220 2.254 142,694 2.2343 0.77%
2013-02-18 0 3.910 3.870 3.910 3.910 3.910 25,000 97,750 3.9100 2.214 2.192 2.214 2.214 2.214 44,142 2.2144 0.26%
2013-02-15 0 3.900 3.870 3.980 3.900 3.900 5,000 19,500 3.9000 2.209 2.192 2.254 2.209 2.209 8,828 2.2088 0.00%
2013-02-14 0 3.900 3.870 3.900 3.870 3.900 30,500 118,760 3.8938 2.209 2.192 2.209 2.192 2.209 53,853 2.2052 0.78%
2013-02-08 0 3.870 3.870 3.990 3.870 3.870 2,000 7,740 3.8700 2.192 2.192 2.260 2.192 2.192 3,531 2.1918 0.00%
2013-02-07 0 3.870 3.870 3.940 3.870 3.870 50,000 193,500 3.8700 2.192 2.192 2.231 2.192 2.192 88,284 2.1918 -0.26%
2013-02-06 0 3.880 3.880 3.940 3.880 3.900 40,000 155,400 3.8850 2.197 2.197 2.231 2.197 2.209 70,627 2.2003 0.00%
2013-02-05 0 3.880 3.860 3.880 3.850 3.890 192,000 744,440 3.8773 2.197 2.186 2.197 2.180 2.203 339,012 2.1959 -0.77%
2013-02-04 0 3.910 3.880 3.940 3.910 3.910 1,275 4,966 3.8949 2.214 2.197 2.231 2.214 2.214 2,251 2.2059 0.26%
2013-02-01 0 3.900 3.890 3.910 3.900 3.900 10,000 39,000 3.9000 2.209 2.203 2.214 2.209 2.209 17,657 2.2088 0.52%
2013-01-31 0 3.880 3.880 3.920 3.880 3.890 25,000 97,200 3.8880 2.197 2.197 2.220 2.197 2.203 44,142 2.2020 -2.02%
2013-01-30 0 3.960 3.880 3.960 3.990 3.990 10,000 39,900 3.9900 2.243 2.197 2.243 2.260 2.260 17,657 2.2597 2.06%
2013-01-29 0 3.880 3.850 3.950 - - 0 0 - 2.197 2.180 2.237 - - 0 - 0.00%
2013-01-28 0 3.880 3.880 3.920 3.860 3.920 299,117 1,160,888 3.8810 2.197 2.197 2.220 2.186 2.220 528,147 2.1980 0.52%
2013-01-25 0 3.860 3.860 3.890 3.860 3.910 118,815 459,941 3.8711 2.186 2.186 2.203 2.186 2.214 209,790 2.1924 -1.03%
2013-01-24 0 3.900 3.900 3.920 3.880 3.930 22,000 85,460 3.8845 2.209 2.209 2.220 2.197 2.226 38,845 2.2000 -0.51%
2013-01-23 0 3.920 3.920 3.930 3.910 3.910 5,000 19,550 3.9100 2.220 2.220 2.226 2.214 2.214 8,828 2.2144 0.77%
2013-01-22 0 3.890 3.890 3.910 3.890 3.900 69,000 268,890 3.8970 2.203 2.203 2.214 2.203 2.209 121,832 2.2070 0.00%
2013-01-21 0 3.890 3.890 3.920 3.870 3.900 65,000 252,720 3.8880 2.203 2.203 2.220 2.192 2.209 114,770 2.2020 -0.26%
2013-01-18 0 3.900 3.860 3.900 3.860 3.970 264,000 1,029,760 3.9006 2.209 2.186 2.209 2.186 2.248 466,141 2.2091 -0.26%
2013-01-17 0 3.910 3.910 3.930 3.910 4.080 611,817 2,441,692 3.9909 2.214 2.214 2.226 2.214 2.311 1,080,278 2.2602 0.51%
2013-01-16 0 3.890 3.890 3.910 3.850 3.860 16,000 61,700 3.8563 2.203 2.203 2.214 2.180 2.186 28,251 2.1840 0.78%
2013-01-15 0 3.860 3.860 3.880 - - 0 0 - 2.186 2.186 2.197 - - 0 - 0.26%
2013-01-14 0 3.850 3.850 3.890 3.850 3.900 116,815 454,438 3.8902 2.180 2.180 2.203 2.180 2.209 206,259 2.2032 -0.77%
2013-01-11 0 3.880 3.800 3.890 3.780 3.880 33,000 125,960 3.8170 2.197 2.152 2.203 2.141 2.197 58,268 2.1617 0.00%
2013-01-10 0 3.880 3.860 3.880 3.820 3.900 890,778 3,427,653 3.8479 2.197 2.186 2.197 2.163 2.209 1,572,836 2.1793 2.65%
2013-01-09 0 3.780 3.750 3.820 3.720 3.820 60,787 227,976 3.7504 2.141 2.124 2.163 2.107 2.163 107,331 2.1240 1.61%
2013-01-08 0 3.720 3.720 3.770 3.660 3.770 60,210 224,022 3.7207 2.107 2.107 2.135 2.073 2.135 106,312 2.1072 -1.33%
2013-01-07 0 3.770 3.770 3.800 3.750 3.830 30,000 113,850 3.7950 2.135 2.135 2.152 2.124 2.169 52,971 2.1493 0.53%
2013-01-04 0 3.750 3.730 3.750 3.650 3.750 435,310 1,617,898 3.7167 2.124 2.112 2.124 2.067 2.124 768,621 2.1049 3.31%
2013-01-03 0 3.630 3.570 3.630 3.630 3.630 13,412 48,640 3.6266 2.056 2.022 2.056 2.056 2.056 23,681 2.0539 -0.55%
2013-01-02 0 3.650 3.640 3.670 3.550 3.650 498,000 1,789,250 3.5929 2.067 2.062 2.079 2.011 2.067 879,312 2.0348 3.40%
2012-12-31 0 3.530 3.530 3.570 3.530 3.530 55,000 194,150 3.5300 1.999 1.999 2.022 1.999 1.999 97,113 1.9992 0.00%
2012-12-28 0 3.530 3.520 3.530 3.500 3.530 377,693 1,330,467 3.5226 1.999 1.994 1.999 1.982 1.999 666,888 1.9950 -1.40%
2012-12-27 0 3.580 3.530 3.590 3.520 3.700 33,100 117,058 3.5365 2.028 1.999 2.033 1.994 2.096 58,444 2.0029 1.70%
2012-12-24 0 3.520 3.510 3.590 3.520 3.520 20,000 70,400 3.5200 1.994 1.988 2.033 1.994 1.994 35,314 1.9936 0.28%
2012-12-21 0 3.510 3.510 3.540 - - 0 0 - 1.988 1.988 2.005 - - 0 - 0.00%
2012-12-20 0 3.510 3.510 3.540 3.510 3.520 125,000 439,060 3.5125 1.988 1.988 2.005 1.988 1.994 220,711 1.9893 0.00%
2012-12-19 0 3.510 3.510 3.590 3.510 3.510 70,000 245,700 3.5100 1.988 1.988 2.033 1.988 1.988 123,598 1.9879 0.00%
2012-12-18 0 3.510 3.510 3.540 3.500 3.510 102,107 357,969 3.5058 1.988 1.988 2.005 1.982 1.988 180,289 1.9855 0.00%
2012-12-17 0 3.510 3.500 3.540 3.470 3.540 137,000 480,440 3.5069 1.988 1.982 2.005 1.965 2.005 241,899 1.9861 -0.85%
2012-12-14 0 3.540 3.540 3.580 3.540 3.550 68,000 241,260 3.5479 2.005 2.005 2.028 2.005 2.011 120,067 2.0094 -0.28%
2012-12-13 0 3.550 3.510 3.580 3.550 3.600 186,417 665,359 3.5692 2.011 1.988 2.028 2.011 2.039 329,154 2.0214 0.00%
2012-12-12 0 3.550 3.550 3.590 3.550 3.550 340,000 1,207,000 3.5500 2.011 2.011 2.033 2.011 2.011 600,334 2.0105 0.28%
2012-12-11 0 3.540 3.540 3.600 3.520 3.550 21,000 73,950 3.5214 2.005 2.005 2.039 1.994 2.011 37,079 1.9944 0.85%
2012-12-10 0 3.510 3.510 3.550 3.510 3.510 10,587 37,136 3.5077 1.988 1.988 2.011 1.988 1.988 18,693 1.9866 -1.40%
2012-12-07 0 3.560 3.540 3.580 3.520 3.560 82,315 290,716 3.5317 2.016 2.005 2.028 1.994 2.016 145,343 2.0002 1.71%
2012-12-06 0 3.500 3.500 3.520 3.500 3.500 20,117 70,404 3.4997 1.982 1.982 1.994 1.982 1.982 35,520 1.9821 0.00%
2012-12-05 0 3.500 3.500 3.550 3.500 3.500 50,000 175,000 3.5000 1.982 1.982 2.011 1.982 1.982 88,284 1.9822 0.00%
2012-12-04 0 3.500 3.500 3.550 3.500 3.500 39,000 136,500 3.5000 1.982 1.982 2.011 1.982 1.982 68,862 1.9822 -1.13%
2012-12-03 0 3.540 3.490 3.540 3.500 3.560 312,000 1,095,520 3.5113 2.005 1.977 2.005 1.982 2.016 550,894 1.9886 1.14%
2012-11-30 0 3.500 3.480 3.540 3.500 3.510 66,000 231,240 3.5036 1.982 1.971 2.005 1.982 1.988 116,535 1.9843 0.57%
2012-11-29 0 3.480 3.480 3.500 - - 0 0 - 1.971 1.971 1.982 - - 0 - 0.87%
2012-11-28 0 3.450 3.410 3.590 3.450 3.450 10,000 34,500 3.4500 1.954 1.931 2.033 1.954 1.954 17,657 1.9539 -1.43%
2012-11-27 0 3.500 3.440 3.540 3.440 3.500 35,000 121,350 3.4671 1.982 1.948 2.005 1.948 1.982 61,799 1.9636 -1.13%
2012-11-26 0 3.540 3.450 3.550 3.540 3.540 2,000 7,080 3.5400 2.005 1.954 2.011 2.005 2.005 3,531 2.0049 2.31%
2012-11-23 0 3.460 3.450 3.480 3.430 3.460 25,000 85,900 3.4360 1.960 1.954 1.971 1.943 1.960 44,142 1.9460 0.87%
2012-11-22 0 3.430 3.420 3.500 - - 0 0 - 1.943 1.937 1.982 - - 0 - 0.00%
2012-11-21 0 3.430 3.430 3.450 - - 0 0 - 1.943 1.943 1.954 - - 0 - 0.00%
2012-11-20 0 3.430 3.430 3.480 3.430 3.440 33,000 113,390 3.4361 1.943 1.943 1.971 1.943 1.948 58,268 1.9460 -0.58%
2012-11-19 0 3.450 3.420 3.460 3.380 3.450 58,507 200,687 3.4301 1.954 1.937 1.960 1.914 1.954 103,305 1.9427 0.29%
2012-11-16 0 3.440 3.410 3.440 3.440 3.440 10,000 34,400 3.4400 1.948 1.931 1.948 1.948 1.948 17,657 1.9482 1.18%
2012-11-15 0 3.400 3.400 3.450 3.390 3.390 38,000 128,820 3.3900 1.926 1.926 1.954 1.920 1.920 67,096 1.9199 0.00%
2012-11-14 0 3.400 3.400 3.440 - - 0 0 - 1.926 1.926 1.948 - - 0 - 0.29%
2012-11-13 0 3.390 3.380 3.440 3.390 3.390 20,000 67,800 3.3900 1.920 1.914 1.948 1.920 1.920 35,314 1.9199 -1.74%
2012-11-12 0 3.450 3.400 3.470 - - 0 0 - 1.954 1.926 1.965 - - 0 - 0.00%
2012-11-09 0 3.450 3.450 3.470 3.450 3.450 46,000 158,700 3.4500 1.954 1.954 1.965 1.954 1.954 81,222 1.9539 0.00%
2012-11-08 0 3.450 3.420 3.450 3.450 3.450 45,000 155,250 3.4500 1.954 1.937 1.954 1.954 1.954 79,456 1.9539 0.00%
2012-11-07 0 3.450 3.420 3.500 3.450 3.450 110,300 380,520 3.4499 1.954 1.937 1.982 1.954 1.954 194,755 1.9538 -0.58%
2012-11-06 0 3.470 3.440 3.480 3.400 3.470 35,000 121,120 3.4606 1.965 1.948 1.971 1.926 1.965 61,799 1.9599 0.58%
2012-11-05 0 3.450 3.420 3.450 3.420 3.450 27,000 92,580 3.4289 1.954 1.937 1.954 1.937 1.954 47,674 1.9420 0.88%
2012-11-02 0 3.420 3.420 3.440 3.400 3.430 96,000 328,500 3.4219 1.937 1.937 1.948 1.926 1.943 169,506 1.9380 -0.29%
2012-11-01 0 3.430 3.340 3.430 3.340 3.430 60,000 202,050 3.3675 1.943 1.892 1.943 1.892 1.943 105,941 1.9072 2.08%
2012-10-31 0 3.360 3.360 3.440 - - 0 0 - 1.903 1.903 1.948 - - 0 - 1.20%
2012-10-30 0 3.320 3.320 3.350 3.310 3.320 86,000 285,510 3.3199 1.880 1.880 1.897 1.875 1.880 151,849 1.8802 -0.30%
2012-10-29 0 3.330 3.330 3.390 3.330 3.470 322,000 1,090,180 3.3857 1.886 1.886 1.920 1.886 1.965 568,551 1.9175 -4.86%
2012-10-26 0 3.500 3.490 3.510 3.470 3.560 359,000 1,256,930 3.5012 1.982 1.977 1.988 1.965 2.016 633,882 1.9829 -2.78%
2012-10-25 0 3.600 3.550 3.600 3.550 3.630 154,000 552,060 3.5848 2.039 2.011 2.039 2.011 2.056 271,916 2.0303 -1.37%
2012-10-24 0 3.650 3.610 3.650 3.620 3.690 105,000 382,650 3.6443 2.067 2.045 2.067 2.050 2.090 185,397 2.0639 0.27%
2012-10-22 0 3.640 3.550 3.640 3.540 3.640 112,075 398,944 3.5596 2.062 2.011 2.062 2.005 2.062 197,889 2.0160 1.68%
2012-10-19 0 3.580 3.550 3.600 3.580 3.600 40,000 143,490 3.5873 2.028 2.011 2.039 2.028 2.039 70,627 2.0316 -1.38%
2012-10-18 0 3.630 3.590 3.630 3.520 3.680 318,510 1,136,300 3.5675 2.056 2.033 2.056 1.994 2.084 562,389 2.0205 2.83%
2012-10-17 0 3.530 3.530 3.540 3.520 3.530 25,000 88,060 3.5224 1.999 1.999 2.005 1.994 1.999 44,142 1.9949 0.86%
2012-10-16 0 3.500 3.500 3.510 3.460 3.500 75,500 264,165 3.4989 1.982 1.982 1.988 1.960 1.982 133,309 1.9816 0.00%
2012-10-15 0 3.500 3.500 3.520 3.490 3.500 74,000 258,570 3.4942 1.982 1.982 1.994 1.977 1.982 130,661 1.9789 0.00%
2012-10-12 0 3.500 3.440 3.500 - - 0 0 - 1.982 1.948 1.982 - - 0 - 0.00%
2012-10-11 0 3.500 3.500 3.510 3.430 3.480 114,000 394,100 3.4570 1.982 1.982 1.988 1.943 1.971 201,288 1.9579 0.57%
2012-10-10 0 3.480 3.480 3.530 3.480 3.530 153,652 537,099 3.4956 1.971 1.971 1.999 1.971 1.999 271,301 1.9797 -0.85%
2012-10-09 0 3.510 3.510 3.530 3.490 3.520 243,000 850,330 3.4993 1.988 1.988 1.999 1.977 1.994 429,062 1.9818 0.57%
2012-10-08 0 3.490 3.460 3.490 3.490 3.500 167,000 583,560 3.4944 1.977 1.960 1.977 1.977 1.982 294,870 1.9790 0.00%
2012-10-05 0 3.490 3.430 3.490 3.450 3.490 49,000 169,490 3.4590 1.977 1.943 1.977 1.954 1.977 86,519 1.9590 2.05%
2012-10-04 0 3.420 3.420 3.450 3.410 3.430 205,000 701,160 3.4203 1.937 1.937 1.954 1.931 1.943 361,966 1.9371 0.00%
2012-10-03 0 3.420 3.410 3.420 3.420 3.470 103,000 353,960 3.4365 1.937 1.931 1.937 1.937 1.965 181,866 1.9463 -0.87%
2012-09-28 0 3.450 3.440 3.480 3.400 3.480 248,500 862,030 3.4689 1.954 1.948 1.971 1.926 1.971 438,773 1.9646 1.47%
2012-09-27 0 3.400 3.400 3.420 3.400 3.420 129,110 439,114 3.4011 1.926 1.926 1.937 1.926 1.937 227,968 1.9262 -2.30%
2012-09-26 0 3.480 3.410 3.480 3.410 3.500 81,773 282,282 3.4520 1.971 1.931 1.971 1.931 1.982 144,386 1.9551 0.87%
2012-09-25 0 3.450 3.420 3.450 3.410 3.470 72,000 247,630 3.4393 1.954 1.937 1.954 1.931 1.965 127,129 1.9479 -0.58%
2012-09-24 0 3.470 3.400 3.470 3.380 3.470 21,000 71,070 3.3843 1.965 1.926 1.965 1.914 1.965 37,079 1.9167 0.00%
2012-09-21 0 3.470 3.440 3.480 3.450 3.560 531,000 1,859,740 3.5023 1.965 1.948 1.971 1.954 2.016 937,580 1.9836 1.76%
2012-09-20 0 3.410 3.400 3.430 3.410 3.480 320,000 1,104,540 3.4517 1.931 1.926 1.943 1.931 1.971 565,020 1.9549 -1.73%
2012-09-19 0 3.470 3.470 3.490 3.350 3.530 1,186,117 4,131,158 3.4829 1.965 1.965 1.977 1.897 1.999 2,094,312 1.9726 3.89%
2012-09-18 0 3.340 3.330 3.340 3.300 3.350 95,000 316,350 3.3300 1.892 1.886 1.892 1.869 1.897 167,740 1.8860 0.60%
2012-09-17 0 3.320 3.320 3.350 3.310 3.320 95,117 315,532 3.3173 1.880 1.880 1.897 1.875 1.880 167,947 1.8788 -1.78%
2012-09-14 0 3.380 3.320 3.400 3.330 3.400 303,000 1,014,430 3.3480 1.914 1.880 1.926 1.886 1.926 535,003 1.8961 1.50%
2012-09-13 0 3.330 3.310 3.330 3.310 3.420 80,317 268,284 3.3403 1.886 1.875 1.886 1.875 1.937 141,815 1.8918 -2.06%
2012-09-12 0 3.450 3.380 3.450 3.300 3.560 884,000 3,056,810 3.4579 1.926 1.887 1.926 1.842 1.987 1,583,822 1.9300 4.86%
2012-09-11 0 3.290 3.210 3.300 2.950 3.350 1,026,000 3,168,700 3.0884 1.836 1.792 1.842 1.647 1.870 1,838,236 1.7238 11.53%
2012-09-10 0 2.950 2.950 3.000 2.940 2.950 125,325 369,406 2.9476 1.647 1.647 1.674 1.641 1.647 224,539 1.6452 0.00%
2012-09-07 0 2.950 2.950 3.000 2.950 2.950 60,000 177,000 2.9500 1.647 1.647 1.674 1.647 1.647 107,499 1.6465 0.34%
2012-09-06 0 2.940 2.940 2.980 2.930 2.930 4,235 12,394 2.9266 1.641 1.641 1.663 1.635 1.635 7,588 1.6334 -0.34%
2012-09-05 0 2.950 2.910 2.980 2.950 2.950 56,000 165,200 2.9500 1.647 1.624 1.663 1.647 1.647 100,333 1.6465 -1.67%
2012-09-04 0 3.000 2.940 3.000 3.000 3.000 23,000 69,000 3.0000 1.674 1.641 1.674 1.674 1.674 41,208 1.6744 0.67%
2012-09-03 0 2.980 2.940 2.980 - - 0 0 - 1.663 1.641 1.663 - - 0 - 0.00%
2012-08-31 0 2.980 2.950 2.980 2.930 2.980 98,000 288,240 2.9412 1.663 1.647 1.663 1.635 1.663 175,582 1.6416 0.68%
2012-08-30 0 2.960 2.950 3.000 2.950 2.970 46,000 136,480 2.9670 1.652 1.647 1.674 1.647 1.658 82,416 1.6560 -0.67%
2012-08-29 0 2.980 2.980 3.000 2.970 3.000 26,977 80,502 2.9841 1.663 1.663 1.674 1.658 1.674 48,333 1.6656 -1.32%
2012-08-28 0 3.020 2.960 3.030 2.930 3.020 146,630 438,287 2.9891 1.686 1.652 1.691 1.635 1.686 262,710 1.6683 0.00%
2012-08-27 0 3.020 2.960 3.020 2.880 3.020 232,000 688,200 2.9664 1.686 1.652 1.686 1.607 1.686 415,664 1.6557 5.23%
2012-08-24 0 2.870 2.850 2.870 - - 0 0 - 1.602 1.591 1.602 - - 0 - -0.35%
2012-08-23 0 2.880 2.860 2.880 2.860 2.880 166,000 477,120 2.8742 1.607 1.596 1.607 1.596 1.607 297,414 1.6042 0.00%
2012-08-22 0 2.880 2.850 2.880 2.880 2.880 50,000 144,000 2.8800 1.607 1.591 1.607 1.607 1.607 89,583 1.6075 1.41%
2012-08-21 0 2.840 2.840 2.880 2.840 2.850 22,000 62,530 2.8423 1.585 1.585 1.607 1.585 1.591 39,416 1.5864 -1.39%
2012-08-20 0 2.880 2.850 2.880 2.840 2.880 21,000 60,410 2.8767 1.607 1.591 1.607 1.585 1.607 37,625 1.6056 1.05%
2012-08-17 0 2.850 2.840 2.870 2.850 2.850 80,000 228,000 2.8500 1.591 1.585 1.602 1.591 1.591 143,332 1.5907 -0.70%
2012-08-16 0 2.870 2.840 2.880 2.870 2.880 40,000 115,100 2.8775 1.602 1.585 1.607 1.602 1.607 71,666 1.6061 0.70%
2012-08-15 0 2.850 2.850 2.880 2.820 2.850 110,000 311,800 2.8345 1.591 1.591 1.607 1.574 1.591 197,082 1.5821 -0.35%
2012-08-14 0 2.860 2.860 2.890 2.860 2.860 8,000 22,880 2.8600 1.596 1.596 1.613 1.596 1.596 14,333 1.5963 -1.04%
2012-08-13 0 2.890 2.850 2.900 - - 0 0 - 1.613 1.591 1.619 - - 0 - 0.00%
2012-08-10 0 2.890 2.860 2.890 2.890 2.890 10,000 28,900 2.8900 1.613 1.596 1.613 1.613 1.613 17,917 1.6130 0.35%
2012-08-09 0 2.880 2.840 2.890 2.870 2.880 50,000 143,800 2.8760 1.607 1.585 1.613 1.602 1.607 89,583 1.6052 0.70%
2012-08-08 0 2.860 2.830 2.870 - - 0 0 - 1.596 1.580 1.602 - - 0 - 0.00%
2012-08-07 0 2.860 2.830 2.880 - - 0 0 - 1.596 1.580 1.607 - - 0 - 0.00%
2012-08-06 0 2.860 2.860 2.870 2.860 2.860 65,144 186,307 2.8599 1.596 1.596 1.602 1.596 1.596 116,715 1.5962 1.06%
2012-08-03 0 2.830 2.820 2.850 - - 0 0 - 1.580 1.574 1.591 - - 0 - 0.00%
2012-08-02 0 2.830 2.820 2.860 2.830 2.830 31,000 87,730 2.8300 1.580 1.574 1.596 1.580 1.580 55,541 1.5795 0.00%
2012-08-01 0 2.830 2.830 2.860 - - 0 0 - 1.580 1.580 1.596 - - 0 - 0.00%
2012-07-31 0 2.830 2.830 2.860 2.820 2.820 81,737 230,454 2.8195 1.580 1.580 1.596 1.574 1.574 146,444 1.5737 -1.05%
2012-07-30 0 2.860 2.820 2.860 2.860 2.860 49,000 140,140 2.8600 1.596 1.574 1.596 1.596 1.596 87,791 1.5963 1.42%
2012-07-27 0 2.820 2.820 2.850 2.820 2.850 26,500 75,295 2.8413 1.574 1.574 1.591 1.574 1.591 47,479 1.5859 0.71%
2012-07-26 0 2.800 2.800 3.000 2.780 2.780 5,000 13,900 2.7800 1.563 1.563 1.674 1.552 1.552 8,958 1.5516 -1.41%
2012-07-25 0 2.840 2.770 3.000 - - 0 0 - 1.585 1.546 1.674 - - 0 - 0.00%
2012-07-24 0 2.840 2.770 2.900 - - 0 0 - 1.585 1.546 1.619 - - 0 - 0.00%
2012-07-23 0 2.840 2.770 3.000 - - 0 0 - 1.585 1.546 1.674 - - 0 - 0.00%
2012-07-20 0 2.840 2.840 2.860 - - 0 0 - 1.585 1.585 1.596 - - 0 - 0.00%
2012-07-19 0 2.840 2.830 2.860 - - 0 0 - 1.585 1.580 1.596 - - 0 - 0.00%
2012-07-18 0 2.840 2.840 2.860 2.840 2.840 51,000 144,840 2.8400 1.585 1.585 1.596 1.585 1.585 91,374 1.5851 -0.35%
2012-07-17 0 2.850 2.810 2.860 2.830 2.850 104,000 295,480 2.8412 1.591 1.568 1.596 1.580 1.591 186,332 1.5858 0.71%
2012-07-16 0 2.830 2.790 2.830 2.840 2.860 30,000 85,600 2.8533 1.580 1.557 1.580 1.585 1.596 53,750 1.5926 -0.35%
2012-07-13 0 2.840 2.780 2.850 2.830 2.840 70,000 198,600 2.8371 1.585 1.552 1.591 1.580 1.585 125,416 1.5835 2.53%
2012-07-12 0 2.770 2.770 2.810 2.770 2.770 24,000 66,480 2.7700 1.546 1.546 1.568 1.546 1.546 43,000 1.5461 -0.36%
2012-07-11 0 2.780 2.770 2.820 - - 0 0 - 1.552 1.546 1.574 - - 0 - 0.00%
2012-07-10 0 2.780 2.780 2.830 2.780 2.780 3,000 8,340 2.7800 1.552 1.552 1.580 1.552 1.552 5,375 1.5516 -1.42%
2012-07-09 0 2.820 2.790 2.820 - - 0 0 - 1.574 1.557 1.574 - - 0 - 0.00%
2012-07-06 0 2.820 2.790 2.830 - - 0 0 - 1.574 1.557 1.580 - - 0 - 0.00%
2012-07-05 0 2.820 2.800 2.830 2.820 2.820 255,000 719,100 2.8200 1.574 1.563 1.580 1.574 1.574 456,872 1.5740 1.08%
2012-07-04 0 2.790 2.790 2.820 2.780 2.780 200,000 556,000 2.7800 1.557 1.557 1.574 1.552 1.552 358,331 1.5516 0.36%
2012-07-03 0 2.780 2.780 2.850 2.780 2.880 410,000 1,148,770 2.8019 1.552 1.552 1.591 1.552 1.607 734,578 1.5639 -1.77%
2012-06-29 0 2.830 2.790 2.880 - - 0 0 - 1.580 1.557 1.607 - - 0 - 0.00%
2012-06-28 0 2.830 2.760 2.880 - - 0 0 - 1.580 1.540 1.607 - - 0 - 0.00%
2012-06-27 0 2.830 2.760 2.880 - - 0 0 - 1.580 1.540 1.607 - - 0 - 0.00%
2012-06-26 0 2.830 2.790 2.990 - - 0 0 - 1.580 1.557 1.669 - - 0 - 0.00%
2012-06-25 0 2.830 2.830 2.990 2.790 2.820 6,000 16,790 2.7983 1.580 1.580 1.669 1.557 1.574 10,750 1.5619 1.07%
2012-06-22 0 2.800 2.790 2.850 - - 0 0 - 1.563 1.557 1.591 - - 0 - 0.00%
2012-06-21 0 2.800 2.800 2.890 2.800 2.810 23,267 65,331 2.8079 1.563 1.563 1.613 1.563 1.568 41,686 1.5672 -1.75%
2012-06-20 0 2.850 2.820 2.860 - - 0 0 - 1.591 1.574 1.596 - - 0 - 0.00%
2012-06-19 0 2.850 2.780 2.850 - - 0 0 - 1.591 1.552 1.591 - - 0 - 0.00%
2012-06-18 0 2.850 2.750 2.900 2.850 2.850 8,000 22,800 2.8500 1.591 1.535 1.619 1.591 1.591 14,333 1.5907 0.35%
2012-06-15 0 2.840 2.800 2.870 - - 0 0 - 1.585 1.563 1.602 - - 0 - 0.00%
2012-06-14 0 2.840 2.790 2.850 - - 275 756 2.7491 1.585 1.557 1.591 - - 493 1.5344 0.00%
2012-06-13 0 2.840 2.760 2.840 2.830 2.840 20,000 56,680 2.8340 1.585 1.540 1.585 1.580 1.585 35,833 1.5818 0.35%
2012-06-12 0 2.830 2.780 2.830 2.830 2.830 2,000 5,660 2.8300 1.580 1.552 1.580 1.580 1.580 3,583 1.5795 0.00%
2012-06-11 0 2.830 2.790 2.830 2.830 2.830 19,000 53,770 2.8300 1.580 1.557 1.580 1.580 1.580 34,041 1.5795 1.43%
2012-06-08 0 2.790 2.760 2.820 - - 0 0 - 1.557 1.540 1.574 - - 0 - 0.00%
2012-06-07 0 2.790 2.790 2.820 - - 0 0 - 1.557 1.557 1.574 - - 0 - 0.72%
2012-06-06 0 2.770 2.770 2.830 - - 0 0 - 1.546 1.546 1.580 - - 0 - 0.36%
2012-06-05 0 2.760 2.760 2.830 - - 0 0 - 1.540 1.540 1.580 - - 0 - 0.36%
2012-06-04 0 2.750 2.750 2.830 2.750 2.780 50,000 138,970 2.7794 1.535 1.535 1.580 1.535 1.552 89,583 1.5513 -2.83%
2012-06-01 0 2.830 2.800 2.840 - - 0 0 - 1.580 1.563 1.585 - - 0 - 0.00%
2012-05-31 0 2.830 2.790 2.830 2.780 2.830 40,000 112,000 2.8000 1.580 1.557 1.580 1.552 1.580 71,666 1.5628 0.71%
2012-05-30 0 2.810 2.810 2.840 2.810 2.820 10,000 28,150 2.8150 1.568 1.568 1.585 1.568 1.574 17,917 1.5712 -1.06%
2012-05-29 0 2.840 2.840 2.850 - - 0 0 - 1.585 1.585 1.591 - - 0 - 0.35%
2012-05-28 0 2.830 2.830 2.850 2.780 2.880 304,000 859,560 2.8275 1.580 1.580 1.591 1.552 1.607 544,663 1.5782 -1.05%
2012-05-25 0 2.860 2.840 3.000 2.860 2.880 47,000 135,100 2.8745 1.596 1.585 1.674 1.596 1.607 84,208 1.6044 -0.69%
2012-05-24 0 2.880 2.840 2.880 2.840 2.880 92,000 263,860 2.8680 1.607 1.585 1.607 1.585 1.607 164,832 1.6008 1.77%
2012-05-23 0 2.900 2.880 3.000 - - 0 0 - 1.580 1.569 1.634 - - 0 - 0.00%
2012-05-22 0 2.900 2.900 3.000 2.900 2.900 6,000 17,400 2.9000 1.580 1.580 1.634 1.580 1.580 11,016 1.5795 1.40%
2012-05-21 0 2.860 2.860 2.990 - - 0 0 - 1.558 1.558 1.629 - - 0 - 0.00%
2012-05-18 0 2.860 2.860 3.000 2.860 2.860 10,000 28,600 2.8600 1.558 1.558 1.634 1.558 1.558 18,360 1.5578 -1.04%
2012-05-17 0 2.890 2.890 3.010 - - 0 0 - 1.574 1.574 1.639 - - 0 - 0.35%
2012-05-16 0 2.880 2.880 3.000 2.880 2.950 60,000 174,700 2.9117 1.569 1.569 1.634 1.569 1.607 110,158 1.5859 -4.00%
2012-05-15 0 3.000 2.930 3.000 3.000 3.000 6,000 18,000 3.0000 1.634 1.596 1.634 1.634 1.634 11,016 1.6340 0.00%
2012-05-14 0 3.000 2.950 3.000 - - 0 0 - 1.634 1.607 1.634 - - 0 - 0.00%
2012-05-11 0 3.000 2.980 3.020 - - 0 0 - 1.634 1.623 1.645 - - 0 - 0.00%
2012-05-10 0 3.000 2.960 3.000 - - 0 0 - 1.634 1.612 1.634 - - 0 - 0.00%
2012-05-09 0 3.000 2.960 3.040 - - 0 0 - 1.634 1.612 1.656 - - 0 - 0.00%
2012-05-08 0 3.000 2.960 3.040 - - 0 0 - 1.634 1.612 1.656 - - 0 - 0.00%
2012-05-07 0 3.000 2.950 3.000 - - 0 0 - 1.634 1.607 1.634 - - 0 - -1.32%
2012-05-04 0 3.040 3.000 3.050 - - 0 0 - 1.656 1.634 1.661 - - 0 - 0.00%
2012-05-03 0 3.040 3.010 3.050 3.040 3.050 45,000 137,040 3.0453 1.656 1.639 1.661 1.656 1.661 82,619 1.6587 0.00%
2012-05-02 0 3.040 3.000 3.040 3.000 3.050 58,000 176,500 3.0431 1.656 1.634 1.656 1.634 1.661 106,486 1.6575 1.33%
2012-04-30 0 3.000 3.000 3.050 3.000 3.000 42,000 126,000 3.0000 1.634 1.634 1.661 1.634 1.634 77,111 1.6340 1.69%
2012-04-27 0 2.950 2.940 2.990 2.900 3.000 216,000 639,890 2.9625 1.607 1.601 1.629 1.580 1.634 396,570 1.6136 0.34%
2012-04-26 0 2.940 2.900 2.940 2.940 2.940 30,000 88,200 2.9400 1.601 1.580 1.601 1.601 1.601 55,079 1.6013 0.00%
2012-04-25 0 2.940 2.910 2.940 2.930 2.950 30,000 88,300 2.9433 1.601 1.585 1.601 1.596 1.607 55,079 1.6031 0.34%
2012-04-24 0 2.930 2.910 2.930 2.910 2.930 179,000 521,850 2.9154 1.596 1.585 1.596 1.585 1.596 328,639 1.5879 0.69%
2012-04-23 0 2.910 2.900 2.950 2.910 2.910 20,000 58,200 2.9100 1.585 1.580 1.607 1.585 1.585 36,719 1.5850 0.34%
2012-04-20 0 2.900 2.900 2.990 2.900 2.910 50,000 145,020 2.9004 1.580 1.580 1.629 1.580 1.585 91,798 1.5798 0.00%
2012-04-19 0 2.900 2.870 2.970 - - 0 0 - 1.580 1.563 1.618 - - 0 - 0.00%
2012-04-18 0 2.900 2.860 2.920 2.900 2.900 4,000 11,600 2.9000 1.580 1.558 1.590 1.580 1.580 7,344 1.5795 0.35%
2012-04-17 0 2.890 2.860 2.940 2.890 2.890 193,000 557,770 2.8900 1.574 1.558 1.601 1.574 1.574 354,342 1.5741 1.05%
2012-04-16 0 2.860 2.850 2.910 - - 0 0 - 1.558 1.552 1.585 - - 0 - 0.00%
2012-04-13 0 2.860 2.850 3.050 2.860 2.870 52,000 149,040 2.8662 1.558 1.552 1.661 1.558 1.563 95,470 1.5611 0.35%
2012-04-12 0 2.850 2.850 3.020 2.850 2.850 10,000 28,500 2.8500 1.552 1.552 1.645 1.552 1.552 18,360 1.5523 -1.04%
2012-04-11 0 2.880 2.860 3.050 - - 0 0 - 1.569 1.558 1.661 - - 0 - 0.00%
2012-04-10 0 2.880 2.870 3.020 2.880 2.880 50,000 144,000 2.8800 1.569 1.563 1.645 1.569 1.569 91,798 1.5687 -0.35%
2012-04-05 0 2.890 2.860 3.050 - - 0 0 - 1.574 1.558 1.661 - - 0 - 0.00%
2012-04-03 0 2.890 2.870 2.980 - - 0 0 - 1.574 1.563 1.623 - - 0 - 0.00%
2012-04-02 0 2.890 2.860 3.050 - - 0 0 - 1.574 1.558 1.661 - - 0 - 0.00%
2012-03-30 0 2.890 2.870 2.930 2.870 2.900 143,000 411,880 2.8803 1.574 1.563 1.596 1.563 1.580 262,544 1.5688 -0.34%
2012-03-29 0 2.900 2.870 2.900 2.900 2.900 51,815 150,222 2.8992 1.580 1.563 1.580 1.580 1.580 95,131 1.5791 -1.69%
2012-03-28 0 2.950 2.930 3.000 2.950 2.970 54,000 159,780 2.9589 1.607 1.596 1.634 1.607 1.618 99,142 1.6116 -1.01%
2012-03-27 0 2.980 2.940 3.050 2.980 3.000 90,000 268,600 2.9844 1.623 1.601 1.661 1.623 1.634 165,237 1.6255 -0.67%
2012-03-26 0 3.000 2.960 3.040 3.000 3.000 5,000 15,000 3.0000 1.634 1.612 1.656 1.634 1.634 9,180 1.6340 -0.66%
2012-03-23 0 3.020 2.990 3.020 - - 0 0 - 1.645 1.629 1.645 - - 0 - -1.31%
2012-03-22 0 3.060 2.970 3.060 3.000 3.060 44,815 134,644 3.0044 1.667 1.618 1.667 1.634 1.667 82,279 1.6364 0.00%
2012-03-21 0 3.060 3.010 3.060 3.060 3.060 20,000 61,200 3.0600 1.667 1.639 1.667 1.667 1.667 36,719 1.6667 0.99%
2012-03-20 0 3.030 2.980 3.050 - - 0 0 - 1.650 1.623 1.661 - - 0 - 0.00%
2012-03-19 0 3.030 3.020 3.060 3.030 3.030 10,000 30,300 3.0300 1.650 1.645 1.667 1.650 1.650 18,360 1.6504 -0.33%
2012-03-16 0 3.040 3.030 3.070 - - 0 0 - 1.656 1.650 1.672 - - 0 - 0.00%
2012-03-15 0 3.040 3.040 3.060 - - 0 0 - 1.656 1.656 1.667 - - 0 - 0.00%
2012-03-14 0 3.040 3.040 3.070 3.020 3.050 91,000 276,450 3.0379 1.656 1.656 1.672 1.645 1.661 167,073 1.6547 -0.33%
2012-03-13 0 3.050 3.040 3.090 3.010 3.050 200,000 609,300 3.0465 1.661 1.656 1.683 1.639 1.661 367,194 1.6593 0.33%
2012-03-12 0 3.040 3.040 3.100 3.020 3.040 35,000 106,260 3.0360 1.656 1.656 1.688 1.645 1.656 64,259 1.6536 -0.98%
2012-03-09 0 3.070 3.050 3.090 - - 0 0 - 1.672 1.661 1.683 - - 0 - 0.00%
2012-03-08 0 3.070 3.020 3.080 3.050 3.070 57,000 174,370 3.0591 1.672 1.645 1.678 1.661 1.672 104,650 1.6662 2.33%
2012-03-07 0 3.000 2.960 3.040 - - 0 0 - 1.634 1.612 1.656 - - 0 - 0.00%
2012-03-06 0 3.000 3.000 3.020 3.000 3.020 111,000 334,080 3.0097 1.634 1.634 1.645 1.634 1.645 203,793 1.6393 -2.91%
2012-03-05 0 3.090 3.040 3.090 - - 0 0 - 1.683 1.656 1.683 - - 0 - 0.00%
2012-03-02 0 3.090 3.060 3.100 3.070 3.090 23,000 71,010 3.0874 1.683 1.667 1.688 1.672 1.683 42,227 1.6816 0.65%
2012-03-01 0 3.070 3.040 3.070 3.000 3.080 92,000 281,100 3.0554 1.672 1.656 1.672 1.634 1.678 168,909 1.6642 -0.32%
2012-02-29 0 3.080 3.050 3.090 3.080 3.080 10,000 30,800 3.0800 1.678 1.661 1.683 1.678 1.678 18,360 1.6776 0.65%
2012-02-28 0 3.060 3.060 3.080 3.050 3.080 15,000 45,900 3.0600 1.667 1.667 1.678 1.661 1.678 27,540 1.6667 -0.97%
2012-02-27 0 3.090 3.060 3.090 3.100 3.200 22,000 68,400 3.1091 1.683 1.667 1.683 1.688 1.743 40,391 1.6934 1.98%
2012-02-24 0 3.030 3.030 3.060 3.000 3.000 30,000 90,000 3.0000 1.650 1.650 1.667 1.634 1.634 55,079 1.6340 -0.66%
2012-02-23 0 3.050 2.970 3.100 - - 0 0 - 1.661 1.618 1.688 - - 0 - 0.00%
2012-02-22 0 3.050 3.000 3.100 - - 0 0 - 1.661 1.634 1.688 - - 0 - 0.00%
2012-02-21 0 3.050 2.990 3.100 - - 0 0 - 1.661 1.629 1.688 - - 0 - 0.00%
2012-02-20 0 3.050 3.010 3.090 3.050 3.100 80,000 245,580 3.0698 1.661 1.639 1.683 1.661 1.688 146,878 1.6720 0.00%
2012-02-17 0 3.050 3.030 3.090 3.050 3.050 380,000 1,159,000 3.0500 1.661 1.650 1.683 1.661 1.661 697,669 1.6612 -1.61%
2012-02-16 0 3.100 3.020 3.180 - - 0 0 - 1.688 1.645 1.732 - - 0 - 0.00%
2012-02-15 0 3.100 3.100 3.170 - - 0 0 - 1.688 1.688 1.727 - - 0 - 1.64%
2012-02-14 0 3.050 3.020 3.100 - - 0 0 - 1.661 1.645 1.688 - - 0 - 0.00%
2012-02-13 0 3.050 3.000 3.050 3.050 3.050 509,275 1,553,275 3.0500 1.661 1.634 1.661 1.661 1.661 935,014 1.6612 -1.61%
2012-02-10 0 3.100 3.050 3.140 3.100 3.100 20,000 62,000 3.1000 1.688 1.661 1.710 1.688 1.688 36,719 1.6885 0.00%
2012-02-09 0 3.100 3.100 3.150 3.050 3.100 35,000 108,150 3.0900 1.688 1.688 1.716 1.661 1.688 64,259 1.6830 1.64%
2012-02-08 0 3.050 3.000 3.100 - - 0 0 - 1.661 1.634 1.688 - - 0 - 0.00%
2012-02-07 0 3.050 3.030 3.090 - - 0 0 - 1.661 1.650 1.683 - - 0 - 0.00%
2012-02-06 0 3.050 3.050 3.090 3.040 3.060 141,000 431,290 3.0588 1.661 1.661 1.683 1.656 1.667 258,872 1.6660 0.33%
2012-02-03 0 3.040 3.020 3.080 3.020 3.040 243,227 739,134 3.0389 1.656 1.645 1.678 1.645 1.656 446,557 1.6552 -0.33%
2012-02-02 0 3.050 3.000 3.080 3.050 3.050 20,000 61,000 3.0500 1.661 1.634 1.678 1.661 1.661 36,719 1.6612 1.67%
2012-02-01 0 3.000 3.000 3.050 3.000 3.000 8,000 24,000 3.0000 1.634 1.634 1.661 1.634 1.634 14,688 1.6340 0.00%
2012-01-31 0 3.000 3.000 3.040 2.990 3.030 564,000 1,692,400 3.0007 1.634 1.634 1.656 1.629 1.650 1,035,487 1.6344 1.01%
2012-01-30 0 2.970 2.900 2.970 - - 0 0 - 1.618 1.580 1.618 - - 0 - 0.00%
2012-01-27 0 2.970 2.930 3.000 2.970 2.970 20,000 59,400 2.9700 1.618 1.596 1.634 1.618 1.618 36,719 1.6177 0.68%
2012-01-26 0 2.950 2.950 3.000 2.920 2.920 240,000 700,800 2.9200 1.607 1.607 1.634 1.590 1.590 440,633 1.5904 0.34%
2012-01-20 0 2.940 2.930 2.980 2.930 2.940 48,000 140,840 2.9342 1.601 1.596 1.623 1.596 1.601 88,127 1.5982 -0.34%
2012-01-19 0 2.950 2.850 3.000 2.950 2.950 2,000 5,900 2.9500 1.607 1.552 1.634 1.607 1.607 3,672 1.6068 1.72%
2012-01-18 0 2.900 2.860 2.950 2.840 2.950 178,000 506,300 2.8444 1.580 1.558 1.607 1.547 1.607 326,803 1.5493 0.00%
2012-01-17 0 2.900 2.900 2.950 - - 0 0 - 1.580 1.580 1.607 - - 0 - 2.11%
2012-01-16 0 2.840 2.840 2.950 2.840 2.840 240,000 681,600 2.8400 1.547 1.547 1.607 1.547 1.547 440,633 1.5469 -0.35%
2012-01-13 0 2.850 2.820 2.950 - - 0 0 - 1.552 1.536 1.607 - - 0 - 0.00%
2012-01-12 0 2.850 2.850 2.950 2.850 2.860 170,000 484,900 2.8524 1.552 1.552 1.607 1.552 1.558 312,115 1.5536 0.00%
2012-01-11 0 2.850 2.840 2.950 - - 0 0 - 1.552 1.547 1.607 - - 0 - 0.00%
2012-01-10 0 2.850 2.850 2.920 2.850 2.850 20,000 57,000 2.8500 1.552 1.552 1.590 1.552 1.552 36,719 1.5523 0.00%
2012-01-09 0 2.850 2.830 2.850 2.810 2.850 60,000 169,400 2.8233 1.552 1.541 1.552 1.531 1.552 110,158 1.5378 -0.70%
2012-01-06 0 2.870 2.860 2.940 2.870 2.870 80,000 229,600 2.8700 1.563 1.558 1.601 1.563 1.563 146,878 1.5632 -0.69%
2012-01-05 0 2.890 2.880 2.950 2.890 2.900 90,000 260,400 2.8933 1.574 1.569 1.607 1.574 1.580 165,237 1.5759 0.35%
2012-01-04 0 2.880 2.880 2.930 2.880 2.880 7,000 20,160 2.8800 1.569 1.569 1.596 1.569 1.569 12,852 1.5687 -2.04%
2012-01-03 0 2.940 2.850 2.940 - - 0 0 - 1.601 1.552 1.601 - - 0 - 0.00%
2011-12-30 0 2.940 2.870 2.940 - - 0 0 - 1.601 1.563 1.601 - - 0 - 0.00%
2011-12-29 0 2.940 2.850 2.940 2.950 2.950 20,000 59,000 2.9500 1.601 1.552 1.601 1.607 1.607 36,719 1.6068 2.44%
2011-12-28 0 2.870 2.800 2.890 2.870 2.870 20,000 57,400 2.8700 1.563 1.525 1.574 1.563 1.563 36,719 1.5632 0.70%
2011-12-23 0 2.850 2.810 2.890 - - 0 0 - 1.552 1.531 1.574 - - 0 - 0.00%
2011-12-22 0 2.850 2.820 2.870 2.740 2.850 306,000 855,720 2.7965 1.552 1.536 1.563 1.492 1.552 561,807 1.5232 0.00%
2011-12-21 0 2.850 2.850 2.870 2.820 2.820 20,000 56,400 2.8200 1.552 1.552 1.563 1.536 1.536 36,719 1.5360 -1.38%
2011-12-20 0 2.890 - 3.000 - - 0 0 - 1.574 - 1.634 - - 0 - 0.00%
2011-12-19 0 2.890 2.730 2.890 - - 0 0 - 1.574 1.487 1.574 - - 0 - 0.00%
2011-12-16 0 2.890 2.810 2.890 - - 0 0 - 1.574 1.531 1.574 - - 0 - -0.34%
2011-12-15 0 2.900 2.800 2.900 - - 0 0 - 1.580 1.525 1.580 - - 0 - 0.00%
2011-12-14 0 2.900 2.800 2.900 2.950 2.950 1,000 2,950 2.9500 1.580 1.525 1.580 1.607 1.607 1,836 1.6068 0.00%
2011-12-13 0 2.900 2.800 2.950 - - 0 0 - 1.580 1.525 1.607 - - 0 - 0.00%
2011-12-12 0 2.900 2.830 2.950 - - 0 0 - 1.580 1.541 1.607 - - 0 - 0.00%
2011-12-09 0 2.900 2.790 2.920 - - 0 0 - 1.580 1.520 1.590 - - 0 - 0.00%
2011-12-08 0 2.900 2.830 2.920 2.880 2.900 21,000 60,500 2.8810 1.580 1.541 1.590 1.569 1.580 38,555 1.5692 1.75%
2011-12-07 0 2.850 2.850 2.950 - - 0 0 - 1.552 1.552 1.607 - - 0 - 0.35%
2011-12-06 0 2.840 2.830 2.880 2.840 2.840 32,000 90,880 2.8400 1.547 1.541 1.569 1.547 1.547 58,751 1.5469 0.00%
2011-12-05 0 2.840 2.840 2.900 - - 0 0 - 1.547 1.547 1.580 - - 0 - 0.00%
2011-12-02 0 2.840 2.840 3.000 2.820 2.820 2,539 7,127 2.8070 1.547 1.547 1.634 1.536 1.536 4,662 1.5289 1.07%
2011-12-01 0 2.810 2.810 2.990 - - 0 0 - 1.531 1.531 1.629 - - 0 - 2.18%
2011-11-30 0 2.750 2.700 2.900 - - 0 0 - 1.498 1.471 1.580 - - 0 - 0.00%
2011-11-29 0 2.750 2.700 2.950 - - 0 0 - 1.498 1.471 1.607 - - 0 - 0.00%
2011-11-28 0 2.750 2.650 - - - 0 0 - 1.498 1.443 - - - 0 - 0.00%
2011-11-25 0 2.750 2.750 2.900 - - 0 0 - 1.498 1.498 1.580 - - 0 - 0.00%
2011-11-24 0 2.750 2.740 2.850 2.750 2.750 145,000 396,750 2.7362 1.498 1.492 1.552 1.498 1.498 266,216 1.4903 0.00%
2011-11-23 0 2.750 2.750 2.900 2.750 2.900 9,000 24,900 2.7667 1.498 1.498 1.580 1.498 1.580 16,524 1.5069 -3.51%
2011-11-22 0 2.850 2.720 - - - 0 0 - 1.552 1.482 - - - 0 - 0.00%
2011-11-21 0 2.850 2.800 2.920 2.850 2.850 5,000 14,250 2.8500 1.552 1.525 1.590 1.552 1.552 9,180 1.5523 -1.04%
2011-11-18 0 2.880 2.880 2.920 2.860 2.860 10,000 28,600 2.8600 1.569 1.569 1.590 1.558 1.558 18,360 1.5578 0.00%
2011-11-17 0 2.880 2.800 2.920 2.880 2.880 31,000 89,280 2.8800 1.569 1.525 1.590 1.569 1.569 56,915 1.5687 -0.69%
2011-11-16 0 2.900 2.810 2.900 - - 0 0 - 1.580 1.531 1.580 - - 0 - -0.68%
2011-11-15 0 2.920 2.860 2.960 - - 0 0 - 1.590 1.558 1.612 - - 0 - 0.00%
2011-11-14 0 2.920 2.840 2.920 2.920 2.920 5,000 14,600 2.9200 1.590 1.547 1.590 1.590 1.590 9,180 1.5904 0.00%
2011-11-11 0 2.920 2.810 2.920 - - 0 0 - 1.590 1.531 1.590 - - 0 - 0.00%
2011-11-10 0 2.920 2.820 2.920 - - 0 0 - 1.590 1.536 1.590 - - 0 - 0.00%
2011-11-09 0 2.920 2.880 2.960 - - 0 0 - 1.590 1.569 1.612 - - 0 - 0.00%
2011-11-08 0 2.920 2.880 2.960 2.920 2.920 50,000 146,000 2.9200 1.590 1.569 1.612 1.590 1.590 91,798 1.5904 1.39%
2011-11-07 0 2.880 2.870 2.920 2.880 2.880 20,000 57,600 2.8800 1.569 1.563 1.590 1.569 1.569 36,719 1.5687 -0.69%
2011-11-04 0 2.900 2.870 2.920 2.860 2.900 50,000 143,400 2.8680 1.580 1.563 1.590 1.558 1.580 91,798 1.5621 0.00%
2011-11-03 0 2.900 2.840 2.950 - - 0 0 - 1.580 1.547 1.607 - - 0 - 0.00%
2011-11-02 0 2.900 2.830 2.930 2.880 2.900 73,000 211,200 2.8932 1.580 1.541 1.596 1.569 1.580 134,026 1.5758 1.05%
2011-11-01 0 2.870 2.850 2.900 2.850 2.870 30,000 85,900 2.8633 1.563 1.552 1.580 1.552 1.563 55,079 1.5596 -0.69%
2011-10-31 0 2.890 2.840 2.890 2.820 2.890 50,000 141,900 2.8380 1.574 1.547 1.574 1.536 1.574 91,798 1.5458 -0.34%
2011-10-28 0 2.900 2.900 2.990 2.780 2.900 61,787 176,494 2.8565 1.580 1.580 1.629 1.514 1.580 113,439 1.5558 0.00%
2011-10-27 0 2.900 2.840 2.900 2.900 2.900 20,000 58,000 2.9000 1.580 1.547 1.580 1.580 1.580 36,719 1.5795 3.94%
2011-10-26 0 2.790 2.790 2.900 2.770 2.770 4,000 11,080 2.7700 1.520 1.520 1.580 1.509 1.509 7,344 1.5087 0.00%
2011-10-25 0 2.790 2.780 2.900 - - 0 0 - 1.520 1.514 1.580 - - 0 - 0.00%
2011-10-24 0 2.790 2.780 2.880 - - 0 0 - 1.520 1.514 1.569 - - 0 - 0.00%
2011-10-21 0 2.790 2.750 2.800 2.710 2.800 50,000 138,500 2.7700 1.520 1.498 1.525 1.476 1.525 91,798 1.5087 -2.11%
2011-10-20 0 2.850 2.700 2.880 - - 0 0 - 1.552 1.471 1.569 - - 0 - 0.00%
2011-10-19 0 2.850 2.740 2.880 - - 0 0 - 1.552 1.492 1.569 - - 0 - 0.00%
2011-10-18 0 2.850 2.700 3.000 - - 0 0 - 1.552 1.471 1.634 - - 0 - 0.00%
2011-10-17 0 2.850 2.800 2.850 2.890 2.890 68,000 191,120 2.8106 1.552 1.525 1.552 1.574 1.574 124,846 1.5308 2.15%
2011-10-14 0 2.790 2.790 2.890 2.760 2.770 41,818 115,427 2.7602 1.520 1.520 1.574 1.503 1.509 76,777 1.5034 -3.79%
2011-10-13 0 2.900 2.800 2.950 2.900 2.900 454,000 1,273,400 2.8048 1.580 1.525 1.607 1.580 1.580 833,530 1.5277 3.57%
2011-10-12 0 2.800 2.800 2.920 - - 468,000 1,310,400 2.8000 1.525 1.525 1.590 - - 859,234 1.5251 0.00%
2011-10-11 0 2.800 2.710 2.810 2.690 2.800 135,000 373,100 2.7637 1.525 1.476 1.531 1.465 1.525 247,856 1.5053 7.69%
2011-10-10 0 2.600 2.570 2.650 2.600 2.600 20,000 52,000 2.6000 1.416 1.400 1.443 1.416 1.416 36,719 1.4161 -2.62%
2011-10-07 0 2.670 2.590 2.670 2.510 2.690 14,000 36,940 2.6386 1.454 1.411 1.454 1.367 1.465 25,704 1.4372 3.09%
2011-10-06 0 2.590 2.590 2.660 2.420 2.590 34,000 87,380 2.5700 1.411 1.411 1.449 1.318 1.411 62,423 1.3998 -1.15%
2011-10-04 0 2.620 2.420 2.750 2.620 2.680 42,000 111,360 2.6514 1.427 1.318 1.498 1.427 1.460 77,111 1.4442 -5.76%
2011-10-03 0 2.780 - 2.780 - - 0 0 - 1.514 - 1.514 - - 0 - -2.11%
2011-09-30 0 2.840 2.640 2.900 - - 0 0 - 1.547 1.438 1.580 - - 0 - 0.00%
2011-09-28 0 2.840 2.750 2.900 - - 0 0 - 1.547 1.498 1.580 - - 0 - 0.00%
2011-09-27 0 2.840 2.740 2.850 2.800 2.840 15,000 42,160 2.8107 1.547 1.492 1.552 1.525 1.547 27,540 1.5309 1.43%
2011-09-26 0 2.800 - 2.800 - - 0 0 - 1.525 - 1.525 - - 0 - 0.00%
2011-09-23 0 2.800 2.700 2.800 2.800 2.800 8,000 22,400 2.8000 1.525 1.471 1.525 1.525 1.525 14,688 1.5251 0.00%
2011-09-22 0 2.800 2.700 2.800 2.800 2.850 40,000 113,000 2.8250 1.525 1.471 1.525 1.525 1.552 73,439 1.5387 -2.78%
2011-09-21 0 2.880 2.880 2.960 2.860 2.860 6,000 17,160 2.8600 1.569 1.569 1.612 1.558 1.558 11,016 1.5578 -0.35%
2011-09-20 0 2.890 2.800 2.920 2.890 2.890 20,000 57,800 2.8900 1.574 1.525 1.590 1.574 1.574 36,719 1.5741 -3.67%
2011-09-19 0 3.000 2.880 3.000 - - 0 0 - 1.634 1.569 1.634 - - 0 - 0.00%
2011-09-16 0 3.000 3.000 3.120 - - 0 0 - 1.634 1.634 1.699 - - 0 - 0.67%
2011-09-15 0 2.980 2.930 3.070 - - 0 0 - 1.623 1.596 1.672 - - 0 - 0.00%
2011-09-14 0 2.980 2.970 3.090 2.960 2.980 40,000 118,900 2.9725 1.623 1.618 1.683 1.612 1.623 73,439 1.6190 -0.67%
2011-09-12 0 3.000 3.000 3.120 3.000 3.000 10,000 30,000 3.0000 1.634 1.634 1.699 1.634 1.634 18,360 1.6340 -2.28%
2011-09-09 0 3.100 3.090 3.110 3.100 3.100 30,000 93,000 3.1000 1.672 1.667 1.678 1.672 1.672 55,617 1.6721 0.00%
2011-09-08 0 3.100 3.080 3.160 3.100 3.100 20,000 62,000 3.1000 1.672 1.661 1.705 1.672 1.672 37,078 1.6721 0.00%
2011-09-07 0 3.100 3.090 3.130 3.100 3.100 30,000 93,000 3.1000 1.672 1.667 1.688 1.672 1.672 55,617 1.6721 0.00%
2011-09-06 0 3.100 3.100 3.230 3.100 3.100 20,000 62,000 3.1000 1.672 1.672 1.742 1.672 1.672 37,078 1.6721 -0.32%
2011-09-05 0 3.110 3.100 3.150 3.110 3.110 10,000 31,100 3.1100 1.678 1.672 1.699 1.678 1.678 18,539 1.6775 -1.27%
2011-09-02 0 3.150 3.120 3.160 3.150 3.150 31,000 97,650 3.1500 1.699 1.683 1.705 1.699 1.699 57,471 1.6991 0.00%
2011-09-01 0 3.150 3.120 3.160 3.150 3.150 30,302 95,436 3.1495 1.699 1.683 1.705 1.699 1.699 56,177 1.6988 0.00%
2011-08-31 0 3.150 3.120 3.180 - - 0 0 - 1.699 1.683 1.715 - - 0 - 0.00%
2011-08-30 0 3.150 3.130 3.150 3.120 3.150 30,000 94,140 3.1380 1.699 1.688 1.699 1.683 1.699 55,617 1.6926 1.61%
2011-08-29 0 3.100 3.100 3.150 3.100 3.100 11,000 34,100 3.1000 1.672 1.672 1.699 1.672 1.672 20,393 1.6721 0.65%
2011-08-26 0 3.080 3.080 3.100 3.070 3.070 20,000 61,480 3.0740 1.661 1.661 1.672 1.656 1.656 37,078 1.6581 -0.65%
2011-08-25 0 3.100 3.030 3.160 - - 0 0 - 1.672 1.634 1.705 - - 0 - 0.00%
2011-08-24 0 3.100 3.030 3.200 - - 0 0 - 1.672 1.634 1.726 - - 0 - 0.00%
2011-08-23 0 3.100 3.080 3.180 3.100 3.100 10,000 31,000 3.1000 1.672 1.661 1.715 1.672 1.672 18,539 1.6721 0.00%
2011-08-22 0 3.100 3.010 3.190 3.050 3.170 137,000 424,870 3.1012 1.672 1.624 1.721 1.645 1.710 253,986 1.6728 -0.64%
2011-08-19 0 3.120 3.120 3.180 3.120 3.150 29,000 90,720 3.1283 1.683 1.683 1.715 1.683 1.699 53,763 1.6874 -1.89%
2011-08-18 0 3.180 3.180 3.260 3.180 3.180 20,000 63,600 3.1800 1.715 1.715 1.758 1.715 1.715 37,078 1.7153 -2.15%
2011-08-17 0 3.250 3.200 3.250 3.140 3.270 40,000 127,400 3.1850 1.753 1.726 1.753 1.694 1.764 74,156 1.7180 3.17%
2011-08-16 0 3.150 3.150 3.200 - - 0 0 - 1.699 1.699 1.726 - - 0 - 0.32%
2011-08-15 0 3.140 3.140 3.240 3.110 3.150 30,000 94,100 3.1367 1.694 1.694 1.748 1.678 1.699 55,617 1.6919 0.32%
2011-08-12 0 3.130 3.120 3.190 3.130 3.130 30,000 93,900 3.1300 1.688 1.683 1.721 1.688 1.688 55,617 1.6883 0.00%
2011-08-11 0 3.130 3.120 3.190 3.120 3.130 30,000 93,700 3.1233 1.688 1.683 1.721 1.683 1.688 55,617 1.6847 0.00%
2011-08-10 0 3.130 3.130 3.200 3.130 3.150 15,000 47,150 3.1433 1.688 1.688 1.726 1.688 1.699 27,809 1.6955 0.64%
2011-08-09 0 3.110 3.100 3.150 3.100 3.200 85,000 266,300 3.1329 1.678 1.672 1.699 1.672 1.726 157,582 1.6899 -4.89%
2011-08-08 0 3.270 3.270 3.350 3.200 3.330 136,000 443,750 3.2629 1.764 1.764 1.807 1.726 1.796 252,132 1.7600 -5.22%
2011-08-05 0 3.450 3.450 3.470 3.400 3.450 181,000 624,050 3.4478 1.861 1.861 1.872 1.834 1.861 335,558 1.8597 0.00%
2011-08-04 0 3.450 3.450 3.490 3.450 3.470 140,000 483,980 3.4570 1.861 1.861 1.883 1.861 1.872 259,548 1.8647 -2.27%
2011-08-03 0 3.530 3.460 3.530 3.450 3.530 140,000 487,580 3.4827 1.904 1.866 1.904 1.861 1.904 259,548 1.8786 0.86%
2011-08-02 0 3.500 3.490 3.530 3.490 3.500 20,000 69,900 3.4950 1.888 1.883 1.904 1.883 1.888 37,078 1.8852 0.57%
2011-08-01 0 3.480 3.460 3.520 - - 0 0 - 1.877 1.866 1.899 - - 0 - 0.00%
2011-07-29 0 3.480 3.480 3.520 3.460 3.460 5,000 17,300 3.4600 1.877 1.877 1.899 1.866 1.866 9,270 1.8663 0.00%
2011-07-28 0 3.480 3.460 3.530 3.480 3.480 10,000 34,800 3.4800 1.877 1.866 1.904 1.877 1.877 18,539 1.8771 0.58%
2011-07-27 0 3.460 3.460 3.530 3.460 3.490 88,500 307,645 3.4762 1.866 1.866 1.904 1.866 1.883 164,071 1.8751 0.00%
2011-07-26 0 3.460 3.460 3.520 3.460 3.460 2,000 6,920 3.4600 1.866 1.866 1.899 1.866 1.866 3,708 1.8663 -1.14%
2011-07-25 0 3.500 3.470 3.530 - - 0 0 - 1.888 1.872 1.904 - - 0 - 0.00%
2011-07-22 0 3.500 3.460 3.520 3.500 3.520 40,000 140,200 3.5050 1.888 1.866 1.899 1.888 1.899 74,156 1.8906 1.16%
2011-07-21 0 3.460 3.450 3.480 - - 0 0 - 1.866 1.861 1.877 - - 0 - 0.00%
2011-07-20 0 3.460 3.460 3.530 - - 0 0 - 1.866 1.866 1.904 - - 0 - 0.29%
2011-07-19 0 3.450 3.450 3.520 3.450 3.450 25,000 86,250 3.4500 1.861 1.861 1.899 1.861 1.861 46,348 1.8609 0.00%
2011-07-18 0 3.450 3.450 3.500 3.450 3.450 43,650 150,560 3.4493 1.861 1.861 1.888 1.861 1.861 80,923 1.8605 0.00%
2011-07-15 0 3.450 3.450 3.480 3.450 3.450 95,000 327,750 3.4500 1.861 1.861 1.877 1.861 1.861 176,122 1.8609 0.00%
2011-07-14 0 3.450 3.450 3.520 3.450 3.450 20,000 69,000 3.4500 1.861 1.861 1.899 1.861 1.861 37,078 1.8609 0.00%
2011-07-13 0 3.450 3.450 3.480 3.450 3.450 17,000 58,650 3.4500 1.861 1.861 1.877 1.861 1.861 31,516 1.8609 0.00%
2011-07-12 0 3.450 3.450 3.490 3.450 3.450 32,000 110,400 3.4500 1.861 1.861 1.883 1.861 1.861 59,325 1.8609 0.00%
2011-07-11 0 3.450 3.450 3.530 3.450 3.460 100,000 345,200 3.4520 1.861 1.861 1.904 1.861 1.866 185,391 1.8620 -1.43%
2011-07-08 0 3.500 3.460 3.520 3.500 3.500 20,445 71,535 3.4989 1.888 1.866 1.899 1.888 1.888 37,903 1.8873 0.00%
2011-07-07 0 3.500 3.500 3.530 3.480 3.480 20,000 69,600 3.4800 1.888 1.888 1.904 1.877 1.877 37,078 1.8771 0.57%
2011-07-06 0 3.480 3.480 3.530 3.480 3.490 63,000 219,440 3.4832 1.877 1.877 1.904 1.877 1.883 116,796 1.8788 -0.57%
2011-07-05 0 3.500 3.500 3.530 3.500 3.530 50,000 175,600 3.5120 1.888 1.888 1.904 1.888 1.904 92,696 1.8944 -0.85%
2011-07-04 0 3.530 3.530 3.550 - - 0 0 - 1.904 1.904 1.915 - - 0 - 0.28%
2011-06-30 0 3.520 3.500 3.530 3.520 3.520 30,000 105,600 3.5200 1.899 1.888 1.904 1.899 1.899 55,617 1.8987 0.86%
2011-06-29 0 3.490 3.490 3.560 3.490 3.490 8,658 30,190 3.4869 1.883 1.883 1.920 1.883 1.883 16,051 1.8809 0.00%
2011-06-28 0 3.490 3.460 3.540 3.490 3.600 25,000 88,250 3.5300 1.883 1.866 1.909 1.883 1.942 46,348 1.9041 -0.29%
2011-06-27 0 3.500 3.480 3.520 3.500 3.520 20,000 70,200 3.5100 1.888 1.877 1.899 1.888 1.899 37,078 1.8933 0.57%
2011-06-24 0 3.480 3.470 3.530 3.450 3.550 126,000 436,320 3.4629 1.877 1.872 1.904 1.861 1.915 233,593 1.8679 -1.14%
2011-06-23 0 3.520 3.450 3.520 3.520 3.520 10,000 35,200 3.5200 1.899 1.861 1.899 1.899 1.899 18,539 1.8987 0.57%
2011-06-22 0 3.500 3.470 3.500 - - 0 0 - 1.888 1.872 1.888 - - 0 - 0.00%
2011-06-21 0 3.500 3.460 3.520 3.450 3.520 106,000 370,600 3.4962 1.888 1.866 1.899 1.861 1.899 196,515 1.8859 0.00%
2011-06-20 0 3.500 3.450 3.500 3.450 3.500 60,000 209,500 3.4917 1.888 1.861 1.888 1.861 1.888 111,235 1.8834 0.00%
2011-06-17 0 3.500 3.500 3.540 3.500 3.500 6,000 21,000 3.5000 1.888 1.888 1.909 1.888 1.888 11,123 1.8879 0.00%
2011-06-16 0 3.500 3.500 3.520 3.450 3.500 56,115 195,269 3.4798 1.888 1.888 1.899 1.861 1.888 104,032 1.8770 0.00%
2011-06-15 0 3.500 3.470 3.560 - - 0 0 - 1.888 1.872 1.920 - - 0 - 0.00%
2011-06-14 0 3.500 3.480 3.550 3.480 3.500 5,000 17,440 3.4880 1.888 1.877 1.915 1.877 1.888 9,270 1.8814 0.00%
2011-06-13 0 3.500 3.500 3.550 3.450 3.500 188,000 651,850 3.4673 1.888 1.888 1.915 1.861 1.888 348,535 1.8703 -2.23%
2011-06-10 0 3.580 3.530 3.580 3.580 3.630 14,000 50,320 3.5943 1.931 1.904 1.931 1.931 1.958 25,955 1.9388 0.00%
2011-06-09 0 3.580 3.550 3.630 3.550 3.580 20,000 71,300 3.5650 1.931 1.915 1.958 1.915 1.931 37,078 1.9230 -0.83%
2011-06-08 0 3.610 3.610 3.640 3.610 3.610 22,000 79,420 3.6100 1.947 1.947 1.963 1.947 1.947 40,786 1.9472 -0.82%
2011-06-07 0 3.640 3.640 3.650 - - 0 0 - 1.963 1.963 1.969 - - 0 - 0.00%
2011-06-03 0 3.640 3.630 3.640 3.640 3.680 70,000 255,400 3.6486 1.963 1.958 1.963 1.963 1.985 129,774 1.9680 -0.55%
2011-06-02 0 3.660 3.620 3.680 3.660 3.660 15,000 54,900 3.6600 1.974 1.953 1.985 1.974 1.974 27,809 1.9742 0.55%
2011-06-01 0 3.640 3.640 3.690 3.620 3.700 62,000 228,420 3.6842 1.963 1.963 1.990 1.953 1.996 114,942 1.9873 0.55%
2011-05-31 0 3.620 3.580 3.620 3.570 3.700 107,815 393,373 3.6486 1.953 1.931 1.953 1.926 1.996 199,879 1.9681 1.40%
2011-05-30 0 3.570 3.540 3.600 3.470 3.570 34,000 119,840 3.5247 1.926 1.909 1.942 1.872 1.926 63,033 1.9012 -0.83%
2011-05-27 0 3.600 3.500 3.700 3.570 3.600 98,000 351,730 3.5891 1.942 1.888 1.996 1.926 1.942 181,683 1.9360 2.56%
2011-05-26 0 3.510 3.510 3.560 3.510 3.560 45,000 158,200 3.5156 1.893 1.893 1.920 1.893 1.920 83,426 1.8963 0.57%
2011-05-25 0 3.490 3.490 3.510 3.470 3.500 16,000 55,970 3.4981 1.883 1.883 1.893 1.872 1.888 29,663 1.8869 -0.29%
2011-05-24 0 3.500 3.500 3.540 3.490 3.520 44,000 154,080 3.5018 1.888 1.888 1.909 1.883 1.899 81,572 1.8889 -0.28%
2011-05-23 0 3.510 3.480 3.530 3.480 3.510 108,000 378,680 3.5063 1.893 1.877 1.904 1.877 1.893 200,222 1.8913 -0.28%
2011-05-20 0 3.520 3.500 3.530 3.500 3.520 30,000 105,300 3.5100 1.899 1.888 1.904 1.888 1.899 55,617 1.8933 0.57%
2011-05-19 0 3.500 3.500 3.550 3.500 3.500 98,658 345,263 3.4996 1.888 1.888 1.915 1.888 1.888 182,903 1.8877 0.00%
2011-05-18 0 3.500 3.500 3.540 3.500 3.500 45,000 157,500 3.5000 1.888 1.888 1.909 1.888 1.888 83,426 1.8879 1.45%
2011-05-17 0 3.450 3.450 3.540 3.450 3.450 6,000 20,700 3.4500 1.861 1.861 1.909 1.861 1.861 11,123 1.8609 -0.86%
2011-05-16 0 3.480 3.480 3.550 3.480 3.480 10,800 37,528 3.4748 1.877 1.877 1.915 1.877 1.877 20,022 1.8743 -1.69%
2011-05-13 0 3.540 3.460 3.540 3.540 3.540 5,000 17,700 3.5400 1.909 1.866 1.909 1.909 1.909 9,270 1.9095 2.61%
2011-05-12 0 3.450 3.450 3.530 3.450 3.450 11,000 37,950 3.4500 1.861 1.861 1.904 1.861 1.861 20,393 1.8609 -1.15%
2011-05-11 0 3.560 3.540 3.580 3.560 3.560 9,000 32,040 3.5600 1.883 1.872 1.893 1.883 1.883 17,020 1.8825 0.28%
2011-05-09 0 3.550 3.510 3.550 3.550 3.550 20,000 71,000 3.5500 1.877 1.856 1.877 1.877 1.877 37,822 1.8772 0.57%
2011-05-06 0 3.530 3.510 3.560 3.530 3.530 10,000 35,300 3.5300 1.867 1.856 1.883 1.867 1.867 18,911 1.8666 -0.84%
2011-05-05 0 3.560 3.510 3.570 3.470 3.560 111,235 391,078 3.5158 1.883 1.856 1.888 1.835 1.883 210,356 1.8591 1.71%
2011-05-04 0 3.500 3.500 3.530 3.500 3.510 82,000 287,520 3.5063 1.851 1.851 1.867 1.851 1.856 155,070 1.8541 -1.69%
2011-05-03 0 3.560 3.550 3.580 3.550 3.580 162,117 577,979 3.5652 1.883 1.877 1.893 1.877 1.893 306,579 1.8853 -1.11%
2011-04-29 0 3.600 3.600 3.670 3.600 3.600 20,000 72,000 3.6000 1.904 1.904 1.941 1.904 1.904 37,822 1.9037 -1.10%
2011-04-28 0 3.640 3.610 3.680 3.640 3.640 10,000 36,400 3.6400 1.925 1.909 1.946 1.925 1.925 18,911 1.9248 -1.36%
2011-04-27 0 3.690 3.650 3.690 3.650 3.700 78,000 287,150 3.6814 1.951 1.930 1.951 1.930 1.957 147,505 1.9467 1.10%
2011-04-26 0 3.650 3.600 3.650 - - 0 0 - 1.930 1.904 1.930 - - 0 - -0.54%
2011-04-21 0 3.670 3.600 3.670 3.700 3.700 20,000 74,000 3.7000 1.941 1.904 1.941 1.957 1.957 37,822 1.9565 2.51%
2011-04-20 0 3.580 3.580 3.620 3.560 3.560 11,485 40,857 3.5574 1.893 1.893 1.914 1.883 1.883 21,719 1.8811 0.00%
2011-04-19 0 3.580 3.550 3.580 3.550 3.580 14,000 50,090 3.5779 1.893 1.877 1.893 1.877 1.893 26,475 1.8919 0.00%
2011-04-18 0 3.580 3.580 3.600 3.580 3.630 48,000 174,190 3.6290 1.893 1.893 1.904 1.893 1.920 90,773 1.9190 -1.38%
2011-04-15 0 3.630 3.630 3.650 3.560 3.630 53,000 191,570 3.6145 1.920 1.920 1.930 1.883 1.920 100,228 1.9113 1.40%
2011-04-14 0 3.580 3.570 3.630 3.530 3.590 62,000 221,880 3.5787 1.893 1.888 1.920 1.867 1.898 117,248 1.8924 -1.38%
2011-04-13 0 3.630 3.600 3.630 3.580 3.630 25,000 90,320 3.6128 1.920 1.904 1.920 1.893 1.920 47,277 1.9104 1.68%
2011-04-12 0 3.570 3.510 3.600 - - 0 0 - 1.888 1.856 1.904 - - 0 - 0.00%
2011-04-11 0 3.570 3.550 3.590 - - 0 0 - 1.888 1.877 1.898 - - 0 - 0.00%
2011-04-08 0 3.570 3.570 3.600 - - 0 0 - 1.888 1.888 1.904 - - 0 - 0.00%
2011-04-07 0 3.570 3.570 3.600 3.570 3.610 95,050 341,948 3.5976 1.888 1.888 1.904 1.888 1.909 179,749 1.9024 -0.83%
2011-04-06 0 3.600 3.570 3.600 3.590 3.640 76,000 274,880 3.6168 1.904 1.888 1.904 1.898 1.925 143,723 1.9126 0.00%
2011-04-04 0 3.600 3.590 3.600 3.560 3.600 98,000 351,190 3.5836 1.904 1.898 1.904 1.883 1.904 185,327 1.8950 1.98%
2011-04-01 0 3.530 3.510 3.550 - - 0 0 - 1.867 1.856 1.877 - - 0 - 0.00%
2011-03-31 0 3.530 3.510 3.580 3.530 3.550 90,000 318,000 3.5333 1.867 1.856 1.893 1.867 1.877 170,199 1.8684 0.00%
2011-03-30 0 3.530 3.530 3.580 3.530 3.580 90,000 319,350 3.5483 1.867 1.867 1.893 1.867 1.893 170,199 1.8763 -0.28%
2011-03-29 0 3.540 3.540 3.550 3.540 3.550 35,000 124,100 3.5457 1.872 1.872 1.877 1.872 1.877 66,188 1.8750 -0.84%
2011-03-28 0 3.570 3.540 3.570 3.550 3.570 75,000 267,290 3.5639 1.888 1.872 1.888 1.877 1.888 141,832 1.8846 0.85%
2011-03-25 0 3.540 3.520 3.550 3.520 3.540 29,996 105,716 3.5243 1.872 1.861 1.877 1.861 1.872 56,725 1.8636 0.28%
2011-03-24 0 3.530 3.530 3.570 3.510 3.530 96,000 337,380 3.5144 1.867 1.867 1.888 1.856 1.867 181,545 1.8584 0.57%
2011-03-23 0 3.510 3.510 3.570 3.510 3.580 42,000 149,620 3.5624 1.856 1.856 1.888 1.856 1.893 79,426 1.8838 0.00%
2011-03-22 0 3.510 3.510 3.530 3.500 3.540 103,000 362,230 3.5168 1.856 1.856 1.867 1.851 1.872 194,783 1.8597 0.29%
2011-03-21 0 3.500 3.500 3.560 3.500 3.560 294,000 1,031,730 3.5093 1.851 1.851 1.883 1.851 1.883 555,982 1.8557 -1.13%
2011-03-18 0 3.540 3.520 3.550 3.500 3.540 261,000 921,640 3.5312 1.872 1.861 1.877 1.851 1.872 493,576 1.8673 0.57%
2011-03-17 0 3.520 3.520 3.530 3.480 3.550 213,000 749,580 3.5192 1.861 1.861 1.867 1.840 1.877 402,803 1.8609 -1.12%
2011-03-16 0 3.560 3.560 3.650 3.550 3.560 47,000 167,020 3.5536 1.883 1.883 1.930 1.877 1.883 88,881 1.8791 0.00%
2011-03-15 0 3.560 3.560 3.600 3.560 3.610 180,300 646,996 3.5884 1.883 1.883 1.904 1.883 1.909 340,965 1.8975 -1.93%
2011-03-14 0 3.630 3.630 3.720 3.610 3.650 65,000 236,310 3.6355 1.920 1.920 1.967 1.909 1.930 122,921 1.9225 -0.55%
2011-03-11 0 3.650 3.650 3.670 3.630 3.650 101,000 367,930 3.6429 1.930 1.930 1.941 1.920 1.930 191,001 1.9263 0.00%
2011-03-10 0 3.650 3.650 3.680 3.630 3.670 69,000 251,860 3.6501 1.930 1.930 1.946 1.920 1.941 130,486 1.9302 0.27%
2011-03-09 0 3.640 3.630 3.640 3.640 3.650 96,000 350,090 3.6468 1.925 1.920 1.925 1.925 1.930 181,545 1.9284 0.55%
2011-03-08 0 3.620 3.610 3.640 3.610 3.640 191,000 691,750 3.6217 1.914 1.909 1.925 1.909 1.925 361,199 1.9151 -1.09%
2011-03-07 0 3.660 3.610 3.660 - - 0 0 - 1.935 1.909 1.935 - - 0 - -0.81%
2011-03-04 0 3.690 3.640 3.690 3.620 3.700 31,000 114,170 3.6829 1.951 1.925 1.951 1.914 1.957 58,624 1.9475 0.82%
2011-03-03 0 3.660 3.600 3.670 3.660 3.660 12,000 43,920 3.6600 1.935 1.904 1.941 1.935 1.935 22,693 1.9354 0.55%
2011-03-02 0 3.640 3.600 3.640 3.600 3.640 10,200 37,020 3.6294 1.925 1.904 1.925 1.904 1.925 19,289 1.9192 -0.27%
2011-03-01 0 3.650 3.570 3.650 3.630 3.650 43,000 156,710 3.6444 1.930 1.888 1.930 1.920 1.930 81,317 1.9271 1.39%
2011-02-28 0 3.600 3.560 3.600 3.510 3.600 135,260 483,010 3.5710 1.904 1.883 1.904 1.856 1.904 255,790 1.8883 1.41%
2011-02-25 0 3.550 3.550 3.600 3.550 3.560 90,000 319,750 3.5528 1.877 1.877 1.904 1.877 1.883 170,199 1.8787 -0.28%
2011-02-24 0 3.560 3.550 3.570 3.550 3.570 58,000 206,460 3.5597 1.883 1.877 1.888 1.877 1.888 109,684 1.8823 -1.39%
2011-02-23 0 3.610 3.570 3.610 3.610 3.610 2,000 7,220 3.6100 1.909 1.888 1.909 1.909 1.909 3,782 1.9089 0.28%
2011-02-22 0 3.600 3.590 3.610 3.600 3.620 91,000 328,160 3.6062 1.904 1.898 1.909 1.904 1.914 172,090 1.9069 -0.83%
2011-02-21 0 3.630 3.630 3.700 - - 0 0 - 1.920 1.920 1.957 - - 0 - 0.55%
2011-02-18 0 3.610 3.610 3.680 3.610 3.610 10,000 36,100 3.6100 1.909 1.909 1.946 1.909 1.909 18,911 1.9089 0.00%
2011-02-17 0 3.610 3.610 3.680 3.610 3.620 70,000 253,240 3.6177 1.909 1.909 1.946 1.909 1.914 132,377 1.9130 -1.37%
2011-02-16 0 3.660 3.660 3.700 3.660 3.700 25,000 91,700 3.6680 1.935 1.935 1.957 1.935 1.957 47,277 1.9396 -0.27%
2011-02-15 0 3.670 3.670 3.700 3.670 3.670 15,000 55,050 3.6700 1.941 1.941 1.957 1.941 1.941 28,366 1.9407 -1.08%
2011-02-14 0 3.710 3.650 3.710 3.550 3.730 242,250 875,525 3.6141 1.962 1.930 1.962 1.877 1.972 458,118 1.9111 0.82%
2011-02-11 0 3.680 3.600 3.730 3.580 3.680 8,000 29,340 3.6675 1.946 1.904 1.972 1.893 1.946 15,129 1.9394 0.00%
2011-02-10 0 3.680 3.680 3.700 3.680 3.720 177,000 655,250 3.7020 1.946 1.946 1.957 1.946 1.967 334,724 1.9576 -1.87%
2011-02-09 0 3.750 3.740 3.780 3.740 3.800 102,500 384,980 3.7559 1.983 1.978 1.999 1.978 2.009 193,837 1.9861 -1.32%
2011-02-08 0 3.800 3.750 3.800 3.800 3.800 31,000 117,800 3.8000 2.009 1.983 2.009 2.009 2.009 58,624 2.0094 0.00%
2011-02-07 0 3.800 3.720 3.800 3.800 3.800 3,000 11,400 3.8000 2.009 1.967 2.009 2.009 2.009 5,673 2.0094 0.26%
2011-02-02 0 3.790 3.780 3.800 3.760 3.790 100,000 378,250 3.7825 2.004 1.999 2.009 1.988 2.004 189,110 2.0002 1.07%
2011-02-01 0 3.750 3.740 3.750 3.720 3.750 148,375 553,463 3.7302 1.983 1.978 1.983 1.967 1.983 280,591 1.9725 0.81%
2011-01-31 0 3.720 3.720 3.740 3.700 3.730 70,000 259,500 3.7071 1.967 1.967 1.978 1.957 1.972 132,377 1.9603 -0.27%
2011-01-28 0 3.730 3.730 3.770 3.730 3.750 51,000 190,430 3.7339 1.972 1.972 1.994 1.972 1.983 96,446 1.9745 -1.06%
2011-01-27 0 3.770 3.740 3.790 3.770 3.770 20,000 75,400 3.7700 1.994 1.978 2.004 1.994 1.994 37,822 1.9936 0.80%
2011-01-26 0 3.740 3.740 3.830 3.730 3.800 50,000 187,500 3.7500 1.978 1.978 2.025 1.972 2.009 94,555 1.9830 -1.58%
2011-01-25 0 3.800 3.740 3.830 3.800 3.800 20,000 76,000 3.8000 2.009 1.978 2.025 2.009 2.009 37,822 2.0094 0.00%
2011-01-24 0 3.800 3.770 3.810 3.710 3.800 292,000 1,095,100 3.7503 2.009 1.994 2.015 1.962 2.009 552,200 1.9832 0.80%
2011-01-21 0 3.770 3.770 3.830 3.770 3.870 193,000 735,990 3.8134 1.994 1.994 2.025 1.994 2.046 364,981 2.0165 -2.58%
2011-01-20 0 3.870 3.850 3.870 3.810 3.910 41,000 157,530 3.8422 2.046 2.036 2.046 2.015 2.068 77,535 2.0317 0.52%
2011-01-19 0 3.850 3.820 3.850 3.800 3.920 181,000 701,200 3.8740 2.036 2.020 2.036 2.009 2.073 342,288 2.0486 -1.28%
2011-01-18 0 3.900 3.860 3.900 3.800 3.900 332,000 1,277,980 3.8493 2.062 2.041 2.062 2.009 2.062 627,844 2.0355 2.63%
2011-01-17 0 3.800 3.790 3.820 3.800 3.880 99,000 378,760 3.8259 2.009 2.004 2.020 2.009 2.052 187,218 2.0231 -0.26%
2011-01-14 0 3.810 3.810 3.850 3.810 3.830 58,000 221,280 3.8152 2.015 2.015 2.036 2.015 2.025 109,684 2.0174 -0.26%
2011-01-13 0 3.820 3.810 3.840 3.750 3.850 205,000 785,070 3.8296 2.020 2.015 2.031 1.983 2.036 387,675 2.0251 0.53%
2011-01-12 0 3.800 3.800 3.820 3.700 3.820 332,000 1,246,870 3.7556 2.009 2.009 2.020 1.957 2.020 627,844 1.9860 2.70%
2011-01-11 0 3.700 3.700 3.740 3.700 3.740 188,000 700,620 3.7267 1.957 1.957 1.978 1.957 1.978 355,526 1.9707 0.82%
2011-01-10 0 3.670 3.670 3.690 3.600 3.670 65,117 238,135 3.6570 1.941 1.941 1.951 1.904 1.941 123,142 1.9338 -0.54%
2011-01-07 0 3.690 3.640 3.690 3.640 3.700 131,000 481,350 3.6744 1.951 1.925 1.951 1.925 1.957 247,734 1.9430 0.82%
2011-01-06 0 3.660 3.630 3.660 3.500 3.900 599,417 2,190,062 3.6537 1.935 1.920 1.935 1.851 2.062 1,133,555 1.9320 4.57%
2011-01-05 0 3.500 3.470 3.530 3.400 3.520 373,000 1,287,320 3.4513 1.851 1.835 1.867 1.798 1.861 705,379 1.8250 4.48%
2011-01-04 0 3.350 3.320 3.330 3.320 3.360 97,000 323,730 3.3374 1.771 1.756 1.761 1.756 1.777 183,436 1.7648 1.52%
2011-01-03 0 3.300 3.300 3.320 3.300 3.300 20,000 66,000 3.3000 1.745 1.745 1.756 1.745 1.745 37,822 1.7450 0.30%
2010-12-31 0 3.290 3.260 3.310 3.290 3.290 28,000 92,120 3.2900 1.740 1.724 1.750 1.740 1.740 52,951 1.7397 0.92%
2010-12-30 0 3.260 3.250 3.290 3.250 3.260 30,000 97,600 3.2533 1.724 1.719 1.740 1.719 1.724 56,733 1.7203 0.62%
2010-12-29 0 3.240 3.240 3.290 3.240 3.240 77,000 249,480 3.2400 1.713 1.713 1.740 1.713 1.713 145,614 1.7133 0.31%
2010-12-28 0 3.230 3.230 3.290 3.230 3.230 20,000 64,600 3.2300 1.708 1.708 1.740 1.708 1.708 37,822 1.7080 -1.52%
2010-12-24 0 3.280 3.250 3.300 - - 0 0 - 1.734 1.719 1.745 - - 0 - 0.00%
2010-12-23 0 3.280 3.250 3.300 3.280 3.280 10,000 32,800 3.2800 1.734 1.719 1.745 1.734 1.734 18,911 1.7344 0.00%
2010-12-22 0 3.280 3.250 3.280 3.280 3.290 43,000 141,270 3.2853 1.734 1.719 1.734 1.734 1.740 81,317 1.7373 1.23%
2010-12-21 0 3.240 3.240 3.280 - - 0 0 - 1.713 1.713 1.734 - - 0 - 0.00%
2010-12-20 0 3.240 3.220 3.250 3.200 3.240 70,000 224,800 3.2114 1.713 1.703 1.719 1.692 1.713 132,377 1.6982 -0.61%
2010-12-17 0 3.260 3.260 3.320 3.260 3.260 36,000 117,360 3.2600 1.724 1.724 1.756 1.724 1.724 68,079 1.7239 0.31%
2010-12-16 0 3.250 3.230 3.350 - - 0 0 - 1.719 1.708 1.771 - - 0 - 0.00%
2010-12-15 0 3.250 3.230 3.320 3.250 3.250 1,000 3,250 3.2500 1.719 1.708 1.756 1.719 1.719 1,891 1.7186 -1.52%
2010-12-14 0 3.300 3.270 3.300 - - 726 2,345 3.2300 1.745 1.729 1.745 - - 1,373 1.7080 0.00%
2010-12-13 0 3.300 3.240 3.320 3.300 3.320 70,000 232,000 3.3143 1.745 1.713 1.756 1.745 1.756 132,377 1.7526 -0.60%
2010-12-10 0 3.320 3.260 3.320 3.260 3.330 175,000 578,500 3.3057 1.756 1.724 1.756 1.724 1.761 330,942 1.7480 0.61%
2010-12-09 0 3.300 3.260 3.300 3.240 3.300 41,000 133,380 3.2532 1.745 1.724 1.745 1.713 1.745 77,535 1.7203 0.00%
2010-12-08 0 3.300 3.260 3.300 3.250 3.300 25,600 83,870 3.2762 1.745 1.724 1.745 1.719 1.745 48,412 1.7324 0.00%
2010-12-07 0 3.300 3.300 3.320 3.300 3.300 86,000 283,800 3.3000 1.745 1.745 1.756 1.745 1.745 162,634 1.7450 0.00%
2010-12-06 0 3.300 3.270 3.300 3.280 3.300 131,000 431,880 3.2968 1.745 1.729 1.745 1.734 1.745 247,734 1.7433 -0.30%
2010-12-03 0 3.310 3.260 3.310 3.300 3.320 50,000 165,430 3.3086 1.750 1.724 1.750 1.745 1.756 94,555 1.7496 1.53%
2010-12-02 0 3.260 3.250 3.280 3.240 3.270 110,000 358,680 3.2607 1.724 1.719 1.734 1.713 1.729 208,021 1.7243 0.62%
2010-12-01 0 3.240 3.240 3.330 3.240 3.240 30,000 97,200 3.2400 1.713 1.713 1.761 1.713 1.713 56,733 1.7133 0.31%
2010-11-30 0 3.230 3.230 3.300 3.230 3.300 62,000 201,620 3.2519 1.708 1.708 1.745 1.708 1.745 117,248 1.7196 -0.31%
2010-11-29 0 3.240 3.240 3.250 3.180 3.240 53,000 170,180 3.2109 1.713 1.713 1.719 1.682 1.713 100,228 1.6979 0.31%
2010-11-26 0 3.230 3.220 3.270 3.230 3.250 140,000 454,300 3.2450 1.708 1.703 1.729 1.708 1.719 264,753 1.7159 -1.22%
2010-11-25 0 3.270 3.250 3.270 3.250 3.270 27,000 88,030 3.2604 1.729 1.719 1.729 1.719 1.729 51,060 1.7241 0.62%
2010-11-24 0 3.250 3.230 3.250 3.250 3.290 70,000 229,500 3.2786 1.719 1.708 1.719 1.719 1.740 132,377 1.7337 1.25%
2010-11-23 0 3.210 3.210 3.220 3.210 3.240 242,000 780,160 3.2238 1.697 1.697 1.703 1.697 1.713 457,645 1.7047 -1.83%
2010-11-22 0 3.270 3.270 3.300 3.250 3.300 145,000 473,500 3.2655 1.729 1.729 1.745 1.719 1.745 274,209 1.7268 -1.80%
2010-11-19 0 3.330 3.320 3.330 3.300 3.350 141,000 470,740 3.3386 1.761 1.756 1.761 1.745 1.771 266,644 1.7654 0.60%
2010-11-18 0 3.310 3.310 3.340 3.300 3.300 40,625 134,013 3.2988 1.750 1.750 1.766 1.745 1.745 76,826 1.7444 0.30%
2010-11-17 0 3.300 3.290 3.340 3.280 3.300 70,000 230,500 3.2929 1.745 1.740 1.766 1.734 1.745 132,377 1.7412 -3.51%
2010-11-16 0 3.420 3.310 3.420 3.310 3.450 343,000 1,146,730 3.3432 1.808 1.750 1.808 1.750 1.824 648,646 1.7679 -0.58%
2010-11-15 0 3.440 3.410 3.440 3.440 3.490 71,300 246,902 3.4629 1.819 1.803 1.819 1.819 1.845 134,835 1.8311 0.00%
2010-11-12 0 3.440 3.380 3.440 3.430 3.480 60,000 207,200 3.4533 1.819 1.787 1.819 1.814 1.840 113,466 1.8261 0.29%
2010-11-11 0 3.430 3.430 3.450 3.410 3.420 22,000 75,230 3.4195 1.814 1.814 1.824 1.803 1.808 41,604 1.8082 1.18%
2010-11-10 0 3.390 3.390 3.440 3.380 3.440 20,000 68,200 3.4100 1.793 1.793 1.819 1.787 1.819 37,822 1.8032 -1.45%
2010-11-09 0 3.440 3.440 3.450 3.430 3.490 71,000 245,700 3.4606 1.819 1.819 1.824 1.814 1.845 134,268 1.8299 0.00%
2010-11-08 0 3.440 3.410 3.450 3.380 3.450 174,327 596,072 3.4193 1.819 1.803 1.824 1.787 1.824 329,669 1.8081 2.08%
2010-11-05 0 3.370 3.370 3.400 3.340 3.450 497,137 1,690,769 3.4010 1.782 1.782 1.798 1.766 1.824 940,134 1.7984 1.81%
2010-11-04 0 3.310 3.300 3.310 3.280 3.330 156,000 515,950 3.3074 1.750 1.745 1.750 1.734 1.761 295,011 1.7489 0.91%
2010-11-03 0 3.280 3.260 3.280 3.240 3.290 200,932 653,688 3.2533 1.734 1.724 1.734 1.713 1.740 379,982 1.7203 1.55%
2010-11-02 0 3.230 3.230 3.240 3.230 3.240 66,000 213,240 3.2309 1.708 1.708 1.713 1.708 1.713 124,812 1.7085 0.00%
2010-11-01 0 3.230 3.220 3.230 3.200 3.230 99,000 317,220 3.2042 1.708 1.703 1.708 1.692 1.708 187,218 1.6944 1.57%
2010-10-29 0 3.180 3.170 3.250 3.180 3.200 100,000 318,200 3.1820 1.682 1.676 1.719 1.682 1.692 189,110 1.6826 -1.24%
2010-10-28 0 3.220 3.210 3.230 3.190 3.240 161,000 515,910 3.2044 1.703 1.697 1.708 1.687 1.713 304,466 1.6945 0.62%
2010-10-27 0 3.200 3.200 3.230 3.200 3.260 254,000 819,140 3.2250 1.692 1.692 1.708 1.692 1.724 480,338 1.7053 -1.23%
2010-10-26 0 3.240 3.230 3.240 3.230 3.240 38,000 122,920 3.2347 1.713 1.708 1.713 1.708 1.713 71,862 1.7105 -0.31%
2010-10-25 0 3.250 3.230 3.250 3.220 3.250 171,000 552,420 3.2305 1.719 1.708 1.719 1.703 1.719 323,377 1.7083 0.93%
2010-10-22 0 3.220 3.220 3.250 3.220 3.240 100,155 323,775 3.2327 1.703 1.703 1.719 1.703 1.713 189,403 1.7095 -0.92%
2010-10-21 0 3.250 3.240 3.250 3.220 3.250 142,200 460,214 3.2364 1.719 1.713 1.719 1.703 1.719 268,914 1.7114 0.31%
2010-10-20 0 3.240 3.220 3.240 3.180 3.240 55,000 175,800 3.1964 1.713 1.703 1.713 1.682 1.713 104,010 1.6902 0.62%
2010-10-19 0 3.220 3.220 3.250 3.220 3.250 128,000 413,090 3.2273 1.703 1.703 1.719 1.703 1.719 242,060 1.7066 -0.31%
2010-10-18 0 3.230 3.230 3.260 3.230 3.260 77,500 250,685 3.2346 1.708 1.708 1.724 1.708 1.724 146,560 1.7105 0.00%
2010-10-15 0 3.230 3.230 3.260 3.230 3.240 123,000 397,510 3.2318 1.708 1.708 1.724 1.708 1.713 232,605 1.7090 0.31%
2010-10-14 0 3.220 3.220 3.230 3.220 3.260 182,117 588,520 3.2315 1.703 1.703 1.708 1.703 1.724 344,401 1.7088 0.31%
2010-10-13 0 3.210 3.210 3.250 3.210 3.270 240,000 774,890 3.2287 1.697 1.697 1.719 1.697 1.729 453,863 1.7073 0.00%
2010-10-12 0 3.210 3.210 3.250 3.210 3.250 112,500 363,960 3.2352 1.697 1.697 1.719 1.697 1.719 212,748 1.7108 -1.53%
2010-10-11 0 3.260 3.260 3.270 3.210 3.390 246,000 802,930 3.2639 1.724 1.724 1.729 1.697 1.793 465,209 1.7260 0.62%
2010-10-08 0 3.240 3.200 3.240 3.200 3.240 350,000 1,125,490 3.2157 1.713 1.692 1.713 1.692 1.713 661,883 1.7004 1.25%
2010-10-07 0 3.200 3.200 3.250 3.200 3.210 203,000 649,920 3.2016 1.692 1.692 1.719 1.692 1.697 383,892 1.6930 -0.31%
2010-10-06 0 3.210 3.210 3.250 3.200 3.260 125,000 400,340 3.2027 1.697 1.697 1.719 1.692 1.724 236,387 1.6936 0.00%
2010-10-05 0 3.210 3.210 3.240 3.200 3.230 161,000 517,420 3.2138 1.697 1.697 1.713 1.692 1.708 304,466 1.6994 -1.23%
2010-10-04 0 3.250 3.250 3.270 3.210 3.270 177,000 572,490 3.2344 1.719 1.719 1.729 1.697 1.729 334,724 1.7103 0.93%
2010-09-30 0 3.220 3.210 3.250 3.180 3.220 118,125 380,193 3.2186 1.703 1.697 1.719 1.682 1.703 223,386 1.7020 0.62%
2010-09-29 0 3.200 3.200 3.240 3.200 3.230 108,164 348,677 3.2236 1.692 1.692 1.713 1.692 1.708 204,548 1.7046 0.00%
2010-09-28 0 3.200 3.180 3.200 3.200 3.230 136,562 438,879 3.2138 1.692 1.682 1.692 1.692 1.708 258,252 1.6994 -1.84%
2010-09-27 0 3.260 3.230 3.260 3.220 3.260 362,035 1,173,458 3.2413 1.724 1.708 1.724 1.703 1.724 684,643 1.7140 1.24%
2010-09-24 0 3.220 3.210 3.240 3.190 3.270 118,000 378,090 3.2042 1.703 1.697 1.713 1.687 1.729 223,149 1.6943 0.00%
2010-09-22 0 3.220 3.150 3.220 3.170 3.250 454,000 1,455,530 3.2060 1.703 1.666 1.703 1.676 1.719 858,557 1.6953 1.26%
2010-09-21 0 3.180 3.180 3.210 3.140 3.220 63,000 199,260 3.1629 1.682 1.682 1.697 1.660 1.703 119,139 1.6725 -1.24%
2010-09-20 0 3.220 3.200 3.240 3.130 3.370 121,000 385,650 3.1872 1.703 1.692 1.713 1.655 1.782 228,823 1.6854 2.88%
2010-09-17 0 3.130 3.120 3.140 3.100 3.130 98,977 308,669 3.1186 1.655 1.650 1.660 1.639 1.655 187,175 1.6491 -0.32%
2010-09-16 0 3.140 3.100 3.140 3.140 3.170 160,000 504,050 3.1503 1.660 1.639 1.660 1.660 1.676 302,575 1.6659 2.61%
2010-09-15 0 3.060 3.050 3.100 - - 0 0 - 1.618 1.613 1.639 - - 0 - 0.00%
2010-09-14 0 3.060 3.050 3.060 3.060 3.060 74,000 226,440 3.0600 1.618 1.613 1.618 1.618 1.618 139,941 1.6181 0.66%
2010-09-13 0 3.040 3.040 3.060 3.030 3.070 100,117 306,517 3.0616 1.608 1.608 1.618 1.602 1.623 189,331 1.6189 -0.65%
2010-09-10 0 3.060 3.010 3.060 - - 0 0 - 1.618 1.592 1.618 - - 0 - 0.00%
2010-09-09 0 3.060 3.050 3.060 3.040 3.060 77,000 234,680 3.0478 1.618 1.613 1.618 1.608 1.618 145,614 1.6117 1.32%
2010-09-08 0 3.050 3.030 3.050 3.050 3.050 46,000 140,300 3.0500 1.597 1.586 1.597 1.597 1.597 87,855 1.5970 0.66%
2010-09-07 0 3.030 3.030 3.050 3.050 3.050 6,000 18,300 3.0500 1.586 1.586 1.597 1.597 1.597 11,459 1.5970 0.33%
2010-09-06 0 3.020 3.020 3.050 3.020 3.030 40,000 120,880 3.0220 1.581 1.581 1.597 1.581 1.586 76,395 1.5823 0.00%
2010-09-03 0 3.020 3.020 3.050 3.020 3.020 10,000 30,200 3.0200 1.581 1.581 1.597 1.581 1.581 19,099 1.5813 0.33%
2010-09-02 0 3.010 2.990 3.050 3.010 3.030 41,576 125,672 3.0227 1.576 1.566 1.597 1.576 1.586 79,405 1.5827 0.33%
2010-09-01 0 3.000 2.950 3.100 - - 0 0 - 1.571 1.545 1.623 - - 0 - 0.00%
2010-08-31 0 3.000 2.940 3.150 - - 0 0 - 1.571 1.539 1.649 - - 0 - 0.00%
2010-08-30 0 3.000 2.950 3.100 - - 0 0 - 1.571 1.545 1.623 - - 0 - 0.00%
2010-08-27 0 3.000 2.950 3.030 2.950 3.000 40,825 120,893 2.9612 1.571 1.545 1.586 1.545 1.571 77,971 1.5505 1.01%
2010-08-26 0 2.970 2.970 3.060 2.960 2.960 10,000 29,600 2.9600 1.555 1.555 1.602 1.550 1.550 19,099 1.5498 -2.94%
2010-08-25 0 3.060 2.960 3.060 3.000 3.060 80,000 241,520 3.0190 1.602 1.550 1.602 1.571 1.602 152,790 1.5807 0.99%
2010-08-24 0 3.030 3.020 3.050 3.020 3.050 194,000 588,290 3.0324 1.586 1.581 1.597 1.581 1.597 370,517 1.5878 -0.33%
2010-08-23 0 3.040 3.040 3.070 3.000 3.120 208,577 642,039 3.0782 1.592 1.592 1.607 1.571 1.634 398,357 1.6117 -3.80%
2010-08-20 0 3.160 3.160 3.180 3.100 3.190 119,512 372,287 3.1151 1.655 1.655 1.665 1.623 1.670 228,254 1.6310 -1.25%
2010-08-19 0 3.200 3.120 3.280 3.200 3.200 20,000 64,000 3.2000 1.675 1.634 1.717 1.675 1.675 38,198 1.6755 0.00%
2010-08-18 0 3.200 3.150 3.200 3.200 3.200 16,000 51,200 3.2000 1.675 1.649 1.675 1.675 1.675 30,558 1.6755 0.00%
2010-08-17 0 3.200 3.130 3.200 3.200 3.200 6,000 19,200 3.2000 1.675 1.639 1.675 1.675 1.675 11,459 1.6755 0.31%
2010-08-16 0 3.190 3.180 3.190 3.150 3.200 75,000 239,020 3.1869 1.670 1.665 1.670 1.649 1.675 143,241 1.6687 1.59%
2010-08-13 0 3.140 3.120 3.140 3.110 3.150 104,000 326,100 3.1356 1.644 1.634 1.644 1.628 1.649 198,628 1.6418 0.00%
2010-08-12 0 3.140 3.110 3.160 3.100 3.140 145,000 450,460 3.1066 1.644 1.628 1.655 1.623 1.644 276,933 1.6266 0.32%
2010-08-11 0 3.130 3.120 3.160 3.120 3.130 124,000 387,280 3.1232 1.639 1.634 1.655 1.634 1.639 236,825 1.6353 -0.63%
2010-08-10 0 3.150 3.150 3.200 3.110 3.150 100,764 317,212 3.1481 1.649 1.649 1.675 1.628 1.649 192,447 1.6483 0.00%
2010-08-09 0 3.150 3.150 3.180 3.140 3.180 295,117 929,199 3.1486 1.649 1.649 1.665 1.644 1.665 563,638 1.6486 -0.63%
2010-08-06 0 3.170 3.150 3.180 3.170 3.170 40,000 126,700 3.1675 1.660 1.649 1.665 1.660 1.660 76,395 1.6585 0.00%
2010-08-05 0 3.170 3.130 3.170 3.160 3.170 41,914 132,772 3.1677 1.660 1.639 1.660 1.655 1.660 80,051 1.6586 1.60%
2010-08-04 0 3.120 3.120 3.180 - - 0 0 - 1.634 1.634 1.665 - - 0 - 0.00%
2010-08-03 0 3.120 3.110 3.190 3.100 3.130 49,000 153,060 3.1237 1.634 1.628 1.670 1.623 1.639 93,584 1.6355 0.00%
2010-08-02 0 3.120 3.120 3.150 3.100 3.130 45,200 140,866 3.1165 1.634 1.634 1.649 1.623 1.639 86,327 1.6318 0.32%
2010-07-30 0 3.110 3.110 3.140 3.110 3.110 20,000 62,200 3.1100 1.628 1.628 1.644 1.628 1.628 38,198 1.6284 -0.96%
2010-07-29 0 3.140 3.140 3.170 3.110 3.180 57,000 179,090 3.1419 1.644 1.644 1.660 1.628 1.665 108,863 1.6451 -0.95%
2010-07-28 0 3.170 3.100 3.170 3.100 3.180 268,500 842,605 3.1382 1.660 1.623 1.660 1.623 1.665 512,803 1.6431 1.60%
2010-07-27 0 3.120 3.090 3.170 3.080 3.120 126,000 391,350 3.1060 1.634 1.618 1.660 1.613 1.634 240,645 1.6263 0.00%
2010-07-26 0 3.120 3.040 3.120 3.050 3.120 90,000 277,530 3.0837 1.634 1.592 1.634 1.597 1.634 171,889 1.6146 4.00%
2010-07-23 0 3.000 3.000 3.040 3.000 3.000 10,000 30,000 3.0000 1.571 1.571 1.592 1.571 1.571 19,099 1.5708 -1.96%
2010-07-22 0 3.060 3.020 3.060 3.000 3.060 41,302 124,836 3.0225 1.602 1.581 1.602 1.571 1.602 78,882 1.5826 1.32%
2010-07-21 0 3.020 2.980 3.030 3.020 3.030 97,449 294,438 3.0215 1.581 1.560 1.586 1.581 1.586 186,116 1.5820 1.34%
2010-07-20 0 2.980 2.970 3.000 2.980 3.000 148,000 443,000 2.9932 1.560 1.555 1.571 1.560 1.571 282,662 1.5672 -1.00%
2010-07-19 0 3.010 2.970 3.040 - - 0 0 - 1.576 1.555 1.592 - - 0 - 0.00%
2010-07-16 0 3.010 3.010 3.040 - - 0 0 - 1.576 1.576 1.592 - - 0 - 0.33%
2010-07-15 0 3.000 2.980 3.030 3.000 3.000 90,000 271,600 3.0178 1.571 1.560 1.586 1.571 1.571 171,889 1.5801 -1.32%
2010-07-14 0 3.040 2.960 3.040 3.040 3.040 6,000 18,240 3.0400 1.592 1.550 1.592 1.592 1.592 11,459 1.5917 0.66%
2010-07-13 0 3.020 3.020 3.040 3.000 3.020 40,000 120,470 3.0118 1.581 1.581 1.592 1.571 1.581 76,395 1.5769 0.67%
2010-07-12 0 3.000 2.930 3.000 2.930 3.000 127,000 379,490 2.9881 1.571 1.534 1.571 1.534 1.571 242,555 1.5646 3.45%
2010-07-09 0 2.900 2.900 2.970 2.900 2.900 10,000 29,000 2.9000 1.518 1.518 1.555 1.518 1.518 19,099 1.5184 -1.69%
2010-07-08 0 2.950 2.900 2.950 2.900 2.950 74,249 217,710 2.9322 1.545 1.518 1.545 1.518 1.545 141,807 1.5353 2.43%
2010-07-07 0 2.880 2.880 2.930 2.880 2.880 10,000 28,800 2.8800 1.508 1.508 1.534 1.508 1.508 19,099 1.5079 -1.03%
2010-07-06 0 2.910 2.880 2.920 2.860 2.910 220,000 637,300 2.8968 1.524 1.508 1.529 1.497 1.524 420,174 1.5168 1.75%
2010-07-05 0 2.860 2.840 2.900 - - 0 0 - 1.497 1.487 1.518 - - 0 - 0.00%
2010-07-02 0 2.860 2.860 2.900 2.860 2.860 50,000 143,000 2.8600 1.497 1.497 1.518 1.497 1.497 95,494 1.4975 0.00%
2010-06-30 0 2.860 2.860 2.900 - - 0 0 - 1.497 1.497 1.518 - - 0 - 0.35%
2010-06-29 0 2.850 2.850 2.900 2.850 2.880 8,500 24,260 2.8541 1.492 1.492 1.518 1.492 1.508 16,234 1.4944 -1.72%
2010-06-28 0 2.900 2.900 2.930 2.900 2.900 6,000 17,400 2.9000 1.518 1.518 1.534 1.518 1.518 11,459 1.5184 -0.34%
2010-06-25 0 2.910 2.880 2.920 2.910 2.920 60,000 174,900 2.9150 1.524 1.508 1.529 1.524 1.529 114,593 1.5263 1.39%
2010-06-24 0 2.870 2.870 2.920 - - 0 0 - 1.503 1.503 1.529 - - 0 - 0.35%
2010-06-23 0 2.860 2.860 2.920 2.850 2.860 110,000 313,600 2.8509 1.497 1.497 1.529 1.492 1.497 210,087 1.4927 -0.35%
2010-06-22 0 2.870 2.870 2.930 2.870 2.940 30,000 86,680 2.8893 1.503 1.503 1.534 1.503 1.539 57,296 1.5128 -1.03%
2010-06-21 0 2.900 2.900 2.940 2.900 2.900 13,907 40,258 2.8948 1.518 1.518 1.539 1.518 1.518 26,561 1.5157 1.05%
2010-06-18 0 2.870 2.870 2.920 2.870 2.870 20,000 57,400 2.8700 1.503 1.503 1.529 1.503 1.503 38,198 1.5027 0.35%
2010-06-17 0 2.860 2.860 2.920 2.860 2.860 100,000 286,000 2.8600 1.497 1.497 1.529 1.497 1.497 190,988 1.4975 0.35%
2010-06-15 0 2.850 2.890 2.950 2.850 2.850 100,000 285,000 2.8500 1.492 1.513 1.545 1.492 1.492 190,988 1.4922 -0.70%
2010-06-14 0 2.870 2.870 2.940 2.860 2.870 102,000 291,840 2.8612 1.503 1.503 1.539 1.497 1.503 194,808 1.4981 0.00%
2010-06-11 0 2.870 2.870 2.900 2.870 2.880 100,000 287,200 2.8720 1.503 1.503 1.518 1.503 1.508 190,988 1.5038 -1.03%
2010-06-10 0 2.900 2.890 2.900 2.890 2.900 114,000 330,020 2.8949 1.518 1.513 1.518 1.513 1.518 217,726 1.5158 1.40%
2010-06-09 0 2.860 2.860 2.890 2.840 2.850 110,000 312,500 2.8409 1.497 1.497 1.513 1.487 1.492 210,087 1.4875 0.35%
2010-06-08 0 2.850 2.850 2.900 2.840 2.860 100,000 284,300 2.8430 1.492 1.492 1.518 1.487 1.497 190,988 1.4886 -0.70%
2010-06-07 0 2.870 2.870 2.880 2.870 2.940 58,000 169,040 2.9145 1.503 1.503 1.508 1.503 1.539 110,773 1.5260 -1.03%
2010-06-04 0 2.900 2.900 2.970 2.900 2.980 124,000 366,690 2.9572 1.518 1.518 1.555 1.518 1.560 236,825 1.5484 1.05%
2010-06-03 0 2.870 2.820 2.870 2.820 2.870 141,000 401,490 2.8474 1.503 1.477 1.503 1.477 1.503 269,293 1.4909 2.50%
2010-06-02 0 2.800 2.800 2.840 2.800 2.820 38,000 106,650 2.8066 1.466 1.466 1.487 1.466 1.477 72,575 1.4695 0.00%
2010-06-01 0 2.800 2.770 2.830 2.800 2.830 120,000 336,300 2.8025 1.466 1.450 1.482 1.466 1.482 229,186 1.4674 0.00%
2010-05-31 0 2.800 2.760 2.840 2.800 2.830 112,000 313,960 2.8032 1.466 1.445 1.487 1.466 1.482 213,907 1.4677 -1.06%
2010-05-28 0 2.830 2.750 2.830 2.800 2.850 9,000 25,400 2.8222 1.482 1.440 1.482 1.466 1.492 17,189 1.4777 4.43%
2010-05-27 0 2.710 2.710 2.770 2.700 2.720 85,000 230,590 2.7128 1.419 1.419 1.450 1.414 1.424 162,340 1.4204 1.50%
2010-05-26 0 2.670 2.640 2.750 2.640 2.670 63,000 167,620 2.6606 1.398 1.382 1.440 1.382 1.398 120,323 1.3931 1.52%
2010-05-25 0 2.630 2.650 2.890 2.600 2.640 241,000 629,080 2.6103 1.377 1.388 1.513 1.361 1.382 460,281 1.3667 -10.85%
2010-05-24 0 2.950 2.780 2.950 3.000 3.000 1,000 3,000 3.0000 1.545 1.456 1.545 1.571 1.571 1,910 1.5708 5.36%
2010-05-20 0 2.800 2.760 2.800 2.760 2.820 191,000 536,470 2.8087 1.466 1.445 1.466 1.445 1.477 364,787 1.4706 -1.06%
2010-05-19 0 2.830 2.830 2.880 2.830 2.840 43,000 122,060 2.8386 1.482 1.482 1.508 1.482 1.487 82,125 1.4863 -0.35%
2010-05-18 0 2.840 2.830 2.870 2.840 2.900 60,000 171,800 2.8633 1.487 1.482 1.503 1.487 1.518 114,593 1.4992 -2.07%
2010-05-17 0 2.900 2.920 2.930 2.900 3.050 57,000 167,170 2.9328 1.518 1.529 1.534 1.518 1.597 108,863 1.5356 -3.01%
2010-05-14 0 3.160 3.160 3.190 3.160 3.190 19,117 60,583 3.1691 1.566 1.566 1.580 1.566 1.580 38,587 1.5700 0.00%
2010-05-13 0 3.160 3.160 3.180 3.130 3.180 112,000 354,320 3.1636 1.566 1.566 1.575 1.551 1.575 226,069 1.5673 0.96%
2010-05-12 0 3.130 3.120 3.140 3.110 3.130 76,400 238,600 3.1230 1.551 1.546 1.556 1.541 1.551 154,211 1.5472 0.64%
2010-05-11 0 3.110 3.110 3.130 3.100 3.130 66,400 207,150 3.1197 1.541 1.541 1.551 1.536 1.551 134,026 1.5456 -0.64%
2010-05-10 0 3.130 3.090 3.140 3.090 3.130 31,890 98,718 3.0956 1.551 1.531 1.556 1.531 1.551 64,369 1.5336 0.64%
2010-05-07 0 3.110 3.110 3.130 3.050 3.060 50,000 152,860 3.0572 1.541 1.541 1.551 1.511 1.516 100,923 1.5146 0.65%
2010-05-06 0 3.090 3.090 3.130 3.090 3.200 108,000 338,790 3.1369 1.531 1.531 1.551 1.531 1.585 217,995 1.5541 -1.28%
2010-05-05 0 3.130 3.120 3.130 3.120 3.170 212,000 664,170 3.1329 1.551 1.546 1.551 1.546 1.570 427,916 1.5521 -2.19%
2010-05-04 0 3.200 3.180 3.200 3.180 3.200 68,014 217,183 3.1932 1.585 1.575 1.585 1.575 1.585 137,284 1.5820 1.27%
2010-05-03 0 3.160 3.160 3.190 3.160 3.190 65,000 205,700 3.1646 1.566 1.566 1.580 1.566 1.580 131,201 1.5678 -0.94%
2010-04-30 0 3.190 3.190 3.200 3.180 3.190 105,000 334,910 3.1896 1.580 1.580 1.585 1.575 1.580 211,939 1.5802 0.31%
2010-04-29 0 3.180 3.160 3.180 3.160 3.180 65,000 205,610 3.1632 1.575 1.566 1.575 1.566 1.575 131,201 1.5671 0.63%
2010-04-28 0 3.160 3.160 3.170 3.160 3.160 54,000 170,540 3.1581 1.566 1.566 1.570 1.566 1.566 108,997 1.5646 0.96%
2010-04-27 0 3.130 3.100 3.180 3.130 3.160 49,000 153,580 3.1343 1.551 1.536 1.575 1.551 1.566 98,905 1.5528 -1.26%
2010-04-26 0 3.170 3.170 3.200 3.160 3.200 24,235 77,369 3.1924 1.570 1.570 1.585 1.566 1.585 48,918 1.5816 0.00%
2010-04-23 0 3.170 3.140 3.170 3.130 3.170 17,000 53,490 3.1465 1.570 1.556 1.570 1.551 1.570 34,314 1.5588 1.28%
2010-04-22 0 3.130 3.130 3.150 3.130 3.140 47,000 147,340 3.1349 1.551 1.551 1.561 1.551 1.556 94,868 1.5531 -0.32%
2010-04-21 0 3.140 3.120 3.180 3.140 3.170 167,235 526,169 3.1463 1.556 1.546 1.575 1.556 1.570 337,559 1.5587 -0.63%
2010-04-20 0 3.160 3.160 3.170 3.120 3.130 104,600 326,378 3.1202 1.566 1.566 1.570 1.546 1.551 211,132 1.5458 0.64%
2010-04-19 0 3.140 3.130 3.180 3.120 3.150 211,000 661,780 3.1364 1.556 1.551 1.575 1.546 1.561 425,897 1.5538 -1.26%
2010-04-16 0 3.180 3.160 3.180 3.160 3.200 107,000 339,960 3.1772 1.575 1.566 1.575 1.566 1.585 215,976 1.5741 -0.62%
2010-04-15 0 3.200 3.180 3.190 3.190 3.210 65,000 208,130 3.2020 1.585 1.575 1.580 1.580 1.590 131,201 1.5864 0.31%
2010-04-14 0 3.190 3.190 3.220 3.150 3.210 446,000 1,414,820 3.1722 1.580 1.580 1.595 1.561 1.590 900,238 1.5716 -0.31%
2010-04-13 0 3.200 3.170 3.200 3.160 3.200 55,117 175,623 3.1864 1.585 1.570 1.585 1.566 1.585 111,252 1.5786 -0.62%
2010-04-12 0 3.220 3.170 3.220 3.160 3.220 76,000 241,950 3.1836 1.595 1.570 1.595 1.566 1.595 153,404 1.5772 0.31%
2010-04-09 0 3.210 3.200 3.210 3.200 3.250 45,000 145,270 3.2282 1.590 1.585 1.590 1.585 1.610 90,831 1.5993 -0.31%
2010-04-08 0 3.220 3.130 3.220 - - 0 0 - 1.595 1.551 1.595 - - 0 - 0.00%
2010-04-07 0 3.220 3.220 3.250 3.150 3.220 130,027 415,804 3.1978 1.595 1.595 1.610 1.561 1.595 262,456 1.5843 3.21%
2010-04-01 0 3.120 3.110 3.140 3.120 3.120 102,000 318,240 3.1200 1.546 1.541 1.556 1.546 1.546 205,884 1.5457 0.65%
2010-03-31 0 3.100 3.090 3.100 3.080 3.110 201,815 624,505 3.0944 1.536 1.531 1.536 1.526 1.541 407,357 1.5331 0.65%
2010-03-30 0 3.080 3.070 3.100 3.000 3.130 485,025 1,498,847 3.0902 1.526 1.521 1.536 1.486 1.551 979,008 1.5310 4.76%
2010-03-29 0 2.940 2.930 2.990 2.900 2.940 40,000 116,800 2.9200 1.457 1.452 1.481 1.437 1.457 80,739 1.4466 -1.01%
2010-03-26 0 2.970 2.970 2.980 2.960 2.970 127,249 377,187 2.9642 1.471 1.471 1.476 1.466 1.471 256,848 1.4685 0.34%
2010-03-25 0 2.960 2.930 2.980 - - 0 0 - 1.466 1.452 1.476 - - 0 - 0.00%
2010-03-24 0 2.960 2.940 2.980 - - 0 0 - 1.466 1.457 1.476 - - 0 - 0.00%
2010-03-23 0 2.960 2.950 2.960 2.950 2.970 100,000 295,690 2.9569 1.466 1.462 1.466 1.462 1.471 201,847 1.4649 0.34%
2010-03-22 0 2.950 2.920 2.950 2.920 2.950 10,000 29,470 2.9470 1.462 1.447 1.462 1.447 1.462 20,185 1.4600 0.34%
2010-03-19 0 2.940 2.920 2.940 2.920 2.940 114,965 337,333 2.9342 1.457 1.447 1.457 1.447 1.457 232,053 1.4537 0.00%
2010-03-18 0 2.940 2.930 2.940 2.940 2.940 10,000 29,400 2.9400 1.457 1.452 1.457 1.457 1.457 20,185 1.4565 0.00%
2010-03-17 0 2.940 2.930 2.940 2.900 2.940 84,000 245,750 2.9256 1.457 1.452 1.457 1.437 1.457 169,551 1.4494 1.03%
2010-03-16 0 2.910 2.910 2.920 2.890 2.930 285,532 827,774 2.8991 1.442 1.442 1.447 1.432 1.452 576,338 1.4363 0.69%
2010-03-15 0 2.890 2.860 2.900 2.890 2.890 20,000 57,800 2.8900 1.432 1.417 1.437 1.432 1.432 40,369 1.4318 0.70%
2010-03-12 0 2.870 2.870 2.890 2.840 2.870 145,025 413,990 2.8546 1.422 1.422 1.432 1.407 1.422 292,729 1.4142 0.00%
2010-03-11 0 2.870 2.830 2.880 2.860 2.870 110,000 314,900 2.8627 1.422 1.402 1.427 1.417 1.422 222,032 1.4183 0.70%
2010-03-10 0 2.850 2.840 2.860 2.840 2.850 119,328 339,082 2.8416 1.412 1.407 1.417 1.407 1.412 240,860 1.4078 0.35%
2010-03-09 0 2.840 2.820 2.840 - - 0 0 - 1.407 1.397 1.407 - - 0 - 0.00%
2010-03-08 0 2.840 2.820 2.840 2.840 2.840 36,000 102,240 2.8400 1.407 1.397 1.407 1.407 1.407 72,665 1.4070 0.71%
2010-03-05 0 2.820 2.800 2.820 2.820 2.820 32,000 90,240 2.8200 1.397 1.387 1.397 1.397 1.397 64,591 1.3971 0.00%
2010-03-04 0 2.820 2.810 2.820 2.820 2.840 213,000 602,440 2.8284 1.397 1.392 1.397 1.397 1.407 429,934 1.4012 -0.70%
2010-03-03 0 2.840 2.830 2.840 2.830 2.860 72,164 204,598 2.8352 1.407 1.402 1.407 1.402 1.417 145,661 1.4046 0.00%
2010-03-02 0 2.840 2.840 2.860 2.820 2.820 10,000 28,200 2.8200 1.407 1.407 1.417 1.397 1.397 20,185 1.3971 -0.35%
2010-03-01 0 2.850 2.850 2.880 2.820 2.850 42,117 119,959 2.8482 1.412 1.412 1.427 1.397 1.412 85,012 1.4111 0.00%
2010-02-26 0 2.850 2.850 2.860 2.850 2.850 7,000 19,950 2.8500 1.412 1.412 1.417 1.412 1.412 14,129 1.4120 0.00%
2010-02-25 0 2.850 2.820 2.850 2.850 2.850 20,000 57,000 2.8500 1.412 1.397 1.412 1.412 1.412 40,369 1.4120 0.35%
2010-02-24 0 2.840 2.830 2.840 2.840 2.840 5,000 14,200 2.8400 1.407 1.402 1.407 1.407 1.407 10,092 1.4070 0.00%
2010-02-23 0 2.840 2.830 2.840 2.840 2.840 20,200 57,346 2.8389 1.407 1.402 1.407 1.407 1.407 40,773 1.4065 1.07%
2010-02-22 0 2.810 2.810 2.840 - - 0 0 - 1.392 1.392 1.407 - - 0 - 0.36%
2010-02-19 0 2.800 2.780 2.800 2.800 2.800 46,000 130,000 2.8261 1.387 1.377 1.387 1.387 1.387 92,850 1.4001 -1.41%
2010-02-18 0 2.840 2.780 2.850 - - 0 0 - 1.407 1.377 1.412 - - 0 - 0.00%
2010-02-17 0 2.840 2.780 2.890 - - 0 0 - 1.407 1.377 1.432 - - 0 - 0.00%
2010-02-12 0 2.840 2.800 2.840 2.840 2.840 52,000 147,680 2.8400 1.407 1.387 1.407 1.407 1.407 104,960 1.4070 1.07%
2010-02-11 0 2.810 2.810 2.840 2.810 2.840 30,000 84,900 2.8300 1.392 1.392 1.407 1.392 1.407 60,554 1.4021 0.36%
2010-02-10 0 2.800 2.800 2.830 - - 0 0 - 1.387 1.387 1.402 - - 0 - 0.36%
2010-02-09 0 2.790 2.790 2.840 2.750 2.760 30,000 82,700 2.7567 1.382 1.382 1.407 1.362 1.367 60,554 1.3657 -0.36%
2010-02-08 0 2.800 2.760 2.840 - - 0 0 - 1.387 1.367 1.407 - - 0 - 0.00%
2010-02-05 0 2.800 2.770 2.850 2.800 2.800 20,000 56,000 2.8000 1.387 1.372 1.412 1.387 1.387 40,369 1.3872 -1.06%
2010-02-04 0 2.830 2.830 2.850 2.830 2.850 84,000 238,120 2.8348 1.402 1.402 1.412 1.402 1.412 169,551 1.4044 -0.35%
2010-02-03 0 2.840 2.840 2.870 2.840 2.840 26,000 73,840 2.8400 1.407 1.407 1.422 1.407 1.407 52,480 1.4070 0.00%
2010-02-02 0 2.840 2.840 2.860 - - 0 0 - 1.407 1.407 1.417 - - 0 - 1.07%
2010-02-01 0 2.810 2.810 2.830 2.800 2.870 60,000 171,500 2.8583 1.392 1.392 1.402 1.387 1.422 121,108 1.4161 -0.71%
2010-01-29 0 2.830 2.830 2.850 2.750 2.820 9,673 27,071 2.7986 1.402 1.402 1.412 1.362 1.397 19,525 1.3865 0.00%
2010-01-28 0 2.830 2.830 2.870 2.830 2.840 40,000 113,400 2.8350 1.402 1.402 1.422 1.402 1.407 80,739 1.4045 -0.35%
2010-01-27 0 2.840 2.830 2.860 - - 0 0 - 1.407 1.402 1.417 - - 0 - 0.00%
2010-01-26 0 2.840 2.830 2.840 2.840 2.880 66,000 188,640 2.8582 1.407 1.402 1.407 1.407 1.427 133,219 1.4160 -0.70%
2010-01-25 0 2.860 2.860 2.890 2.860 2.860 12,000 34,320 2.8600 1.417 1.417 1.432 1.417 1.417 24,222 1.4169 0.00%
2010-01-22 0 2.860 2.850 2.900 2.810 2.860 49,080 139,410 2.8405 1.417 1.412 1.437 1.392 1.417 99,066 1.4072 -0.35%
2010-01-21 0 2.870 2.870 2.890 2.860 2.900 230,000 661,900 2.8778 1.422 1.422 1.432 1.417 1.437 464,248 1.4257 0.70%
2010-01-20 0 2.850 2.840 2.900 2.840 2.850 20,000 56,900 2.8450 1.412 1.407 1.437 1.407 1.412 40,369 1.4095 -1.04%
2010-01-19 0 2.880 2.860 2.890 2.850 2.880 126,027 361,314 2.8670 1.427 1.417 1.432 1.412 1.427 254,382 1.4204 0.00%
2010-01-18 0 2.880 2.850 2.880 2.880 2.880 20,000 57,600 2.8800 1.427 1.412 1.427 1.427 1.427 40,369 1.4268 0.00%
2010-01-15 0 2.880 2.850 2.880 2.860 2.880 40,320 115,490 2.8643 1.427 1.412 1.427 1.417 1.427 81,385 1.4191 0.35%
2010-01-14 0 2.870 2.870 2.900 - - 0 0 - 1.422 1.422 1.437 - - 0 - 0.70%
2010-01-13 0 2.850 2.840 2.880 2.850 2.880 58,000 166,440 2.8697 1.412 1.407 1.427 1.412 1.427 117,071 1.4217 -1.04%
2010-01-12 0 2.880 2.860 2.880 2.840 2.880 32,000 91,400 2.8563 1.427 1.417 1.427 1.407 1.427 64,591 1.4151 1.41%
2010-01-11 0 2.840 2.840 2.870 2.840 2.870 101,052 288,583 2.8558 1.407 1.407 1.422 1.407 1.422 203,970 1.4148 -0.35%
2010-01-08 0 2.850 2.850 2.890 2.850 2.870 74,650 213,094 2.8546 1.412 1.412 1.432 1.412 1.422 150,679 1.4142 0.00%
2010-01-07 0 2.850 2.850 2.870 2.850 2.900 48,000 137,300 2.8604 1.412 1.412 1.422 1.412 1.437 96,887 1.4171 -1.04%
2010-01-06 0 2.880 2.880 2.890 2.830 2.830 11,823 33,577 2.8400 1.427 1.427 1.432 1.402 1.402 23,864 1.4070 -0.35%
2010-01-05 0 2.890 2.860 2.890 2.820 2.890 74,100 211,726 2.8573 1.432 1.417 1.432 1.397 1.432 149,569 1.4156 2.48%
2010-01-04 0 2.820 2.810 2.870 - - 0 0 - 1.397 1.392 1.422 - - 0 - 0.00%
2009-12-31 0 2.820 2.820 2.870 2.810 2.810 42,625 119,733 2.8090 1.397 1.397 1.422 1.392 1.392 86,037 1.3916 0.36%
2009-12-30 0 2.810 2.800 2.840 2.780 2.810 64,000 178,860 2.7947 1.392 1.387 1.407 1.377 1.392 129,182 1.3846 -0.35%
2009-12-29 0 2.820 2.820 2.870 2.810 2.830 8,000 22,560 2.8200 1.397 1.397 1.422 1.392 1.402 16,148 1.3971 0.00%
2009-12-28 0 2.820 2.820 2.890 2.810 2.820 7,000 19,690 2.8129 1.397 1.397 1.432 1.392 1.397 14,129 1.3936 0.00%
2009-12-24 0 2.820 2.790 2.870 - - 0 0 - 1.397 1.382 1.422 - - 0 - 0.00%
2009-12-23 0 2.820 2.780 2.870 - - 0 0 - 1.397 1.377 1.422 - - 0 - 0.00%
2009-12-22 0 2.820 2.820 2.880 2.800 2.820 6,000 16,820 2.8033 1.397 1.397 1.427 1.387 1.397 12,111 1.3888 -0.70%
2009-12-21 0 2.840 2.750 2.860 - - 0 0 - 1.407 1.362 1.417 - - 0 - 0.00%
2009-12-18 0 2.840 2.810 2.880 - - 0 0 - 1.407 1.392 1.427 - - 0 - 0.00%
2009-12-17 0 2.840 2.820 2.880 2.840 2.840 20,000 56,800 2.8400 1.407 1.397 1.427 1.407 1.407 40,369 1.4070 0.00%
2009-12-16 0 2.840 2.830 2.860 2.830 2.840 54,000 153,020 2.8337 1.407 1.402 1.417 1.402 1.407 108,997 1.4039 0.00%
2009-12-15 0 2.840 2.830 2.890 2.810 2.840 4,300 12,095 2.8128 1.407 1.402 1.432 1.392 1.407 8,679 1.3935 -0.35%
2009-12-14 0 2.850 2.850 2.900 2.820 2.820 2,000 5,640 2.8200 1.412 1.412 1.437 1.397 1.397 4,037 1.3971 -1.38%
2009-12-11 0 2.890 2.860 2.900 - - 0 0 - 1.432 1.417 1.437 - - 0 - 0.00%
2009-12-10 0 2.890 2.850 2.890 2.890 2.900 52,000 150,700 2.8981 1.432 1.412 1.432 1.432 1.437 104,960 1.4358 0.70%
2009-12-09 0 2.870 2.850 2.870 2.880 2.900 30,000 86,800 2.8933 1.422 1.412 1.422 1.427 1.437 60,554 1.4334 -0.35%
2009-12-08 0 2.880 2.860 2.900 2.880 2.880 34,000 97,920 2.8800 1.427 1.417 1.437 1.427 1.427 68,628 1.4268 0.70%
2009-12-07 0 2.860 2.860 2.920 2.860 2.900 191,000 550,040 2.8798 1.417 1.417 1.447 1.417 1.437 385,528 1.4267 -1.38%
2009-12-04 0 2.900 2.900 2.940 2.900 2.900 19,000 55,100 2.9000 1.437 1.437 1.457 1.437 1.437 38,351 1.4367 0.00%
2009-12-03 0 2.900 2.880 2.900 2.900 2.900 75,000 217,500 2.9000 1.437 1.427 1.437 1.437 1.437 151,385 1.4367 0.00%
2009-12-02 0 2.900 2.880 2.900 2.880 2.900 80,000 231,100 2.8888 1.437 1.427 1.437 1.427 1.437 161,478 1.4312 0.69%
2009-12-01 0 2.880 2.850 2.880 2.890 2.900 10,000 28,930 2.8930 1.427 1.412 1.427 1.432 1.437 20,185 1.4333 0.70%
2009-11-30 0 2.860 2.820 2.860 2.870 2.880 40,850 117,312 2.8718 1.417 1.397 1.417 1.422 1.427 82,454 1.4227 2.14%
2009-11-27 0 2.800 2.770 2.840 2.800 2.820 47,000 131,870 2.8057 1.387 1.372 1.407 1.387 1.397 94,868 1.3900 -2.78%
2009-11-26 0 2.880 2.850 2.880 2.880 2.880 10,000 28,800 2.8800 1.427 1.412 1.427 1.427 1.427 20,185 1.4268 0.00%
2009-11-25 0 2.880 2.850 2.880 2.850 2.880 120,000 342,060 2.8505 1.427 1.412 1.427 1.412 1.427 242,216 1.4122 0.00%
2009-11-24 0 2.880 2.880 2.920 2.880 2.880 30,000 86,400 2.8800 1.427 1.427 1.447 1.427 1.427 60,554 1.4268 0.00%
2009-11-23 0 2.880 2.870 2.930 - - 0 0 - 1.427 1.422 1.452 - - 0 - 0.00%
2009-11-20 0 2.880 2.880 2.920 - - 0 0 - 1.427 1.427 1.447 - - 0 - 0.00%
2009-11-19 0 2.880 2.880 2.920 - - 0 0 - 1.427 1.427 1.447 - - 0 - 0.35%
2009-11-18 0 2.870 2.860 2.900 2.870 2.940 103,000 296,920 2.8827 1.422 1.417 1.437 1.422 1.457 207,902 1.4282 -2.38%
2009-11-17 0 2.940 2.910 2.940 2.940 2.940 52,000 152,880 2.9400 1.457 1.442 1.457 1.457 1.457 104,960 1.4565 0.00%
2009-11-16 0 2.940 2.940 2.960 2.940 3.000 55,123 162,968 2.9564 1.457 1.457 1.466 1.457 1.486 111,264 1.4647 1.38%
2009-11-13 0 2.900 2.880 2.940 2.900 2.900 10,000 29,000 2.9000 1.437 1.427 1.457 1.437 1.437 20,185 1.4367 0.35%
2009-11-12 0 2.890 2.890 2.900 2.890 2.890 60,000 173,400 2.8900 1.432 1.432 1.437 1.432 1.432 121,108 1.4318 -0.69%
2009-11-11 0 2.910 2.900 2.930 - - 0 0 - 1.442 1.437 1.452 - - 0 - 0.00%
2009-11-10 0 2.910 2.900 2.930 2.910 2.930 62,000 180,620 2.9132 1.442 1.437 1.452 1.442 1.452 125,145 1.4433 0.00%
2009-11-09 0 2.910 2.910 2.930 2.910 2.920 127,000 370,570 2.9179 1.442 1.442 1.452 1.442 1.447 256,346 1.4456 0.00%
2009-11-06 0 2.910 2.900 2.910 2.900 2.910 66,000 191,780 2.9058 1.442 1.437 1.442 1.437 1.442 133,219 1.4396 0.69%
2009-11-05 0 2.890 2.890 2.900 2.870 2.890 43,000 123,740 2.8777 1.432 1.432 1.437 1.422 1.432 86,794 1.4257 0.35%
2009-11-04 0 2.880 2.880 2.910 - - 0 0 - 1.427 1.427 1.442 - - 0 - 0.00%
2009-11-03 0 2.880 2.860 2.900 2.880 2.880 8,000 23,040 2.8800 1.427 1.417 1.437 1.427 1.427 16,148 1.4268 -0.69%
2009-11-02 0 2.900 2.870 2.910 2.840 2.900 16,000 46,040 2.8775 1.437 1.422 1.442 1.407 1.437 32,296 1.4256 0.00%
2009-10-30 0 2.900 2.900 2.930 2.900 3.000 61,123 180,289 2.9496 1.437 1.437 1.452 1.437 1.486 123,375 1.4613 2.84%
2009-10-29 0 2.820 2.820 2.840 2.800 2.820 53,000 149,180 2.8147 1.397 1.397 1.407 1.387 1.397 106,979 1.3945 -1.40%
2009-10-28 0 2.860 2.850 2.890 2.840 2.900 57,000 163,480 2.8681 1.417 1.412 1.432 1.407 1.437 115,053 1.4209 -2.72%
2009-10-27 0 2.940 2.850 2.940 2.840 2.980 371,000 1,062,130 2.8629 1.457 1.412 1.457 1.407 1.476 748,852 1.4183 -1.01%
2009-10-23 0 2.970 2.970 2.980 2.940 2.960 100,000 295,350 2.9535 1.471 1.471 1.476 1.457 1.466 201,847 1.4632 1.71%
2009-10-22 0 2.920 2.920 2.940 2.890 2.940 161,000 468,030 2.9070 1.447 1.447 1.457 1.432 1.457 324,974 1.4402 -1.02%
2009-10-21 0 2.950 2.930 2.950 2.920 2.980 56,000 165,280 2.9514 1.462 1.452 1.462 1.447 1.476 113,034 1.4622 0.34%
2009-10-20 0 2.940 2.940 2.950 2.880 2.940 185,117 539,103 2.9122 1.457 1.457 1.462 1.427 1.457 373,653 1.4428 1.03%
2009-10-19 0 2.910 2.870 2.910 2.820 2.910 48,000 137,340 2.8613 1.442 1.422 1.442 1.397 1.442 96,887 1.4175 1.04%
2009-10-16 0 2.880 2.850 2.880 2.860 2.910 186,150 536,170 2.8803 1.427 1.412 1.427 1.417 1.442 375,738 1.4270 0.00%
2009-10-15 0 2.880 2.860 2.880 2.880 2.980 207,000 604,020 2.9180 1.427 1.417 1.427 1.427 1.476 417,823 1.4456 2.13%
2009-10-14 0 2.820 2.810 2.820 2.750 2.820 204,000 567,640 2.7825 1.397 1.392 1.397 1.362 1.397 411,768 1.3785 3.30%
2009-10-13 0 2.730 2.710 2.730 2.710 2.730 26,000 70,710 2.7196 1.353 1.343 1.353 1.343 1.353 52,480 1.3474 1.87%
2009-10-12 0 2.680 2.680 2.720 2.660 2.660 5,000 13,300 2.6600 1.328 1.328 1.348 1.318 1.318 10,092 1.3178 -0.37%
2009-10-09 0 2.690 2.690 2.720 2.690 2.700 34,000 91,740 2.6982 1.333 1.333 1.348 1.333 1.338 68,628 1.3368 -0.37%
2009-10-08 0 2.700 2.670 2.720 2.700 2.700 8,000 21,600 2.7000 1.338 1.323 1.348 1.338 1.338 16,148 1.3376 0.75%
2009-10-07 0 2.680 2.680 2.720 2.670 2.700 70,000 188,420 2.6917 1.328 1.328 1.348 1.323 1.338 141,293 1.3335 2.68%
2009-10-06 0 2.610 2.670 2.680 - - 0 0 - 1.293 1.323 1.328 - - 0 - 0.38%
2009-10-05 0 2.600 2.580 2.640 - - 0 0 - 1.288 1.278 1.308 - - 0 - 0.00%
2009-10-02 0 2.600 2.600 2.690 2.580 2.610 60,000 155,800 2.5967 1.288 1.288 1.333 1.278 1.293 121,108 1.2865 -3.70%
2009-09-30 0 2.700 2.650 2.720 - - 0 0 - 1.338 1.313 1.348 - - 0 - 0.00%
2009-09-29 0 2.700 2.670 2.700 2.700 2.700 43,000 116,100 2.7000 1.338 1.323 1.338 1.338 1.338 86,794 1.3376 1.89%
2009-09-28 0 2.650 2.650 2.740 2.650 2.650 8,000 21,200 2.6500 1.313 1.313 1.357 1.313 1.313 16,148 1.3129 -1.85%
2009-09-25 0 2.700 2.700 2.730 2.700 2.700 24,000 64,800 2.7000 1.338 1.338 1.353 1.338 1.338 48,443 1.3376 -1.82%
2009-09-24 0 2.750 2.750 2.760 2.670 2.670 1,000 2,670 2.6700 1.362 1.362 1.367 1.323 1.323 2,018 1.3228 -0.36%
2009-09-23 0 2.760 2.700 2.760 - - 0 0 - 1.367 1.338 1.367 - - 0 - -0.36%
2009-09-22 0 2.770 2.770 2.790 2.700 2.700 5,500 14,825 2.6955 1.372 1.372 1.382 1.338 1.338 11,102 1.3354 1.09%
2009-09-21 0 2.740 2.670 2.740 2.750 2.750 13,000 35,750 2.7500 1.357 1.323 1.357 1.362 1.362 26,240 1.3624 0.00%
2009-09-18 0 2.740 2.700 2.740 2.730 2.740 51,000 139,390 2.7331 1.357 1.338 1.357 1.353 1.357 102,942 1.3541 0.74%
2009-09-17 0 2.780 2.760 2.780 2.760 2.780 77,989 215,590 2.7644 1.348 1.338 1.348 1.338 1.348 160,891 1.3400 0.72%
2009-09-16 0 2.760 2.760 2.770 2.750 2.760 42,000 115,680 2.7543 1.338 1.338 1.343 1.333 1.338 86,646 1.3351 1.10%
2009-09-15 0 2.730 2.700 2.770 2.730 2.730 10,000 27,300 2.7300 1.323 1.309 1.343 1.323 1.323 20,630 1.3233 -0.73%
2009-09-14 0 2.750 2.720 2.750 2.700 2.750 36,100 98,385 2.7253 1.333 1.318 1.333 1.309 1.333 74,474 1.3211 -1.08%
2009-09-11 0 2.780 2.730 2.780 2.780 2.800 32,000 89,560 2.7988 1.348 1.323 1.348 1.348 1.357 66,016 1.3566 0.72%
2009-09-10 0 2.760 2.740 2.760 2.730 2.760 39,762 108,981 2.7408 1.338 1.328 1.338 1.323 1.338 82,029 1.3286 0.73%
2009-09-09 0 2.740 2.740 2.750 2.700 2.710 39,000 105,400 2.7026 1.328 1.328 1.333 1.309 1.314 80,457 1.3100 -0.36%
2009-09-08 0 2.750 2.710 2.750 2.710 2.750 14,000 38,100 2.7214 1.333 1.314 1.333 1.314 1.333 28,882 1.3192 0.73%
2009-09-07 0 2.730 2.730 2.750 2.720 2.750 140,000 382,700 2.7336 1.323 1.323 1.333 1.318 1.333 288,819 1.3251 -0.36%
2009-09-04 0 2.740 2.740 2.750 2.680 2.680 52,000 139,360 2.6800 1.328 1.328 1.333 1.299 1.299 107,276 1.2991 2.24%
2009-09-03 0 2.680 2.680 2.710 2.670 2.710 96,000 257,830 2.6857 1.299 1.299 1.314 1.294 1.314 198,048 1.3019 -0.74%
2009-09-02 0 2.700 2.670 2.760 2.700 2.700 24,125 65,125 2.6995 1.309 1.294 1.338 1.309 1.309 49,770 1.3085 -1.82%
2009-09-01 0 2.750 2.680 2.760 - - 0 0 - 1.333 1.299 1.338 - - 0 - 0.00%
2009-08-31 0 2.750 2.680 2.750 2.680 2.750 3,704 10,024 2.7063 1.333 1.299 1.333 1.299 1.333 7,641 1.3118 -0.36%
2009-08-28 0 2.760 2.680 2.760 2.700 2.760 10,000 27,240 2.7240 1.338 1.299 1.338 1.309 1.338 20,630 1.3204 2.22%
2009-08-27 0 2.700 2.680 2.800 - - 0 0 - 1.309 1.299 1.357 - - 0 - 0.00%
2009-08-26 0 2.700 2.700 2.750 2.680 2.700 12,000 32,350 2.6958 1.309 1.309 1.333 1.299 1.309 24,756 1.3068 0.75%
2009-08-25 0 2.680 2.660 2.730 - - 0 0 - 1.299 1.289 1.323 - - 0 - 0.00%
2009-08-24 0 2.680 2.680 2.720 2.680 2.690 30,000 80,600 2.6867 1.299 1.299 1.318 1.299 1.304 61,890 1.3023 0.37%
2009-08-21 0 2.670 2.670 2.690 2.660 2.740 2,000 5,400 2.7000 1.294 1.294 1.304 1.289 1.328 4,126 1.3088 -0.74%
2009-08-20 0 2.690 2.690 2.720 2.620 2.660 48,000 126,270 2.6306 1.304 1.304 1.318 1.270 1.289 99,024 1.2751 2.67%
2009-08-19 0 2.620 2.610 2.620 2.620 2.680 310,000 817,000 2.6355 1.270 1.265 1.270 1.270 1.299 639,528 1.2775 -2.60%
2009-08-18 0 2.690 2.680 2.690 2.600 2.700 80,165 215,619 2.6897 1.304 1.299 1.304 1.260 1.309 165,380 1.3038 -1.10%
2009-08-17 0 2.720 2.710 2.720 2.710 2.780 108,815 297,370 2.7328 1.318 1.314 1.318 1.314 1.348 224,485 1.3247 -3.55%
2009-08-14 0 2.820 2.800 2.820 2.790 2.850 113,000 318,850 2.8217 1.367 1.357 1.367 1.352 1.381 233,118 1.3678 -1.05%
2009-08-13 0 2.850 2.850 2.900 2.850 2.890 38,000 109,000 2.8684 1.381 1.381 1.406 1.381 1.401 78,394 1.3904 -2.06%
2009-08-12 0 2.910 2.830 2.910 2.930 2.930 1,000 2,930 2.9300 1.411 1.372 1.411 1.420 1.420 2,063 1.4203 -1.36%
2009-08-11 0 2.950 2.860 2.950 2.830 2.950 101,058 296,691 2.9358 1.430 1.386 1.430 1.372 1.430 208,482 1.4231 4.24%
2009-08-10 0 2.830 2.820 2.830 2.820 2.830 67,000 189,510 2.8285 1.372 1.367 1.372 1.367 1.372 138,221 1.3711 0.00%
2009-08-07 0 2.830 2.800 2.830 2.850 2.850 25,000 71,250 2.8500 1.372 1.357 1.372 1.381 1.381 51,575 1.3815 -0.35%
2009-08-06 0 2.840 2.840 2.890 2.840 2.900 64,089 183,915 2.8697 1.377 1.377 1.401 1.377 1.406 132,215 1.3910 -3.73%
2009-08-05 0 2.950 2.930 2.950 2.860 2.990 437,812 1,276,986 2.9167 1.430 1.420 1.430 1.386 1.449 903,204 1.4138 4.61%
2009-08-04 0 2.820 2.800 2.820 2.750 2.820 391,000 1,095,870 2.8027 1.367 1.357 1.367 1.333 1.367 806,631 1.3586 3.68%
2009-08-03 0 2.720 2.720 2.740 2.710 2.740 188,000 512,960 2.7285 1.318 1.318 1.328 1.314 1.328 387,843 1.3226 0.37%
2009-07-31 0 2.710 2.700 2.710 2.680 2.720 125,000 337,490 2.6999 1.314 1.309 1.314 1.299 1.318 257,874 1.3087 1.88%
2009-07-30 0 2.660 2.610 2.660 2.600 2.680 66,000 172,400 2.6121 1.289 1.265 1.289 1.260 1.299 136,158 1.2662 1.53%
2009-07-29 0 2.620 2.620 2.670 2.600 2.630 43,000 112,490 2.6160 1.270 1.270 1.294 1.260 1.275 88,709 1.2681 -1.13%
2009-07-28 0 2.650 2.650 2.670 2.600 2.650 88,000 232,160 2.6382 1.285 1.285 1.294 1.260 1.285 181,544 1.2788 0.38%
2009-07-27 0 2.640 2.620 2.650 2.620 2.640 216,000 567,940 2.6294 1.280 1.270 1.285 1.270 1.280 445,607 1.2745 1.54%
2009-07-24 0 2.600 2.600 2.650 2.600 2.630 65,000 169,600 2.6092 1.260 1.260 1.285 1.260 1.275 134,095 1.2648 -0.76%
2009-07-23 0 2.620 2.620 2.650 2.620 2.630 35,235 92,506 2.6254 1.270 1.270 1.285 1.270 1.275 72,690 1.2726 0.77%
2009-07-22 0 2.600 2.600 2.680 2.600 2.610 32,000 83,440 2.6075 1.260 1.260 1.299 1.260 1.265 66,016 1.2639 -1.14%
2009-07-21 0 2.630 2.580 2.630 - - 0 0 - 1.275 1.251 1.275 - - 0 - -0.75%
2009-07-20 0 2.650 2.610 2.650 2.550 2.650 80,000 209,320 2.6165 1.285 1.265 1.285 1.236 1.285 165,040 1.2683 1.92%
2009-07-17 0 2.600 2.600 2.630 2.530 2.630 91,000 234,590 2.5779 1.260 1.260 1.275 1.226 1.275 187,733 1.2496 2.77%
2009-07-16 0 2.530 2.530 2.550 2.520 2.530 34,330 86,809 2.5287 1.226 1.226 1.236 1.222 1.226 70,823 1.2257 0.80%
2009-07-15 0 2.510 2.510 2.540 2.500 2.500 20,000 50,000 2.5000 1.217 1.217 1.231 1.212 1.212 41,260 1.2118 2.03%
2009-07-14 0 2.460 2.460 2.530 2.460 2.460 1,815 4,416 2.4331 1.192 1.192 1.226 1.192 1.192 3,744 1.1794 -1.60%
2009-07-13 0 2.500 2.470 2.500 2.500 2.500 10,000 25,000 2.5000 1.212 1.197 1.212 1.212 1.212 20,630 1.2118 0.40%
2009-07-10 0 2.490 2.490 2.520 - - 0 0 - 1.207 1.207 1.222 - - 0 - 0.00%
2009-07-09 0 2.490 2.490 2.520 - - 0 0 - 1.207 1.207 1.222 - - 0 - 0.00%
2009-07-08 0 2.490 2.490 2.530 2.470 2.490 57,000 141,850 2.4886 1.207 1.207 1.226 1.197 1.207 117,591 1.2063 -1.97%
2009-07-07 0 2.540 2.540 2.570 2.540 2.550 100,000 254,500 2.5450 1.231 1.231 1.246 1.231 1.236 206,299 1.2336 0.40%
2009-07-06 0 2.530 2.530 2.590 2.510 2.540 83,000 210,280 2.5335 1.226 1.226 1.255 1.217 1.231 171,229 1.2281 1.20%
2009-07-03 0 2.500 2.470 2.540 - - 0 0 - 1.212 1.197 1.231 - - 0 - 0.00%
2009-07-02 0 2.500 2.490 2.580 2.500 2.500 45,000 112,500 2.5000 1.212 1.207 1.251 1.212 1.212 92,835 1.2118 0.00%
2009-06-30 0 2.500 2.480 2.550 2.500 2.500 110,000 275,000 2.5000 1.212 1.202 1.236 1.212 1.212 226,929 1.2118 0.00%
2009-06-29 0 2.500 2.480 2.510 2.500 2.510 82,000 205,500 2.5061 1.212 1.202 1.217 1.212 1.217 169,166 1.2148 -1.57%
2009-06-26 0 2.540 2.540 2.600 - - 0 0 - 1.231 1.231 1.260 - - 0 - 0.79%
2009-06-25 0 2.520 2.520 2.580 2.500 2.550 97,200 246,040 2.5313 1.222 1.222 1.251 1.212 1.236 200,523 1.2270 -0.40%
2009-06-24 0 2.530 2.520 2.540 2.530 2.530 52,000 131,540 2.5296 1.226 1.222 1.231 1.226 1.226 107,276 1.2262 2.85%
2009-06-23 0 2.460 2.460 2.480 2.460 2.500 413,000 1,023,880 2.4791 1.192 1.192 1.202 1.192 1.212 852,017 1.2017 -5.38%
2009-06-22 0 2.600 2.580 2.690 2.600 2.600 10,000 26,000 2.6000 1.260 1.251 1.304 1.260 1.260 20,630 1.2603 0.00%
2009-06-19 0 2.600 2.550 2.690 - - 0 0 - 1.260 1.236 1.304 - - 0 - 0.00%
2009-06-18 0 2.600 2.530 2.680 - - 0 0 - 1.260 1.226 1.299 - - 0 - 0.00%
2009-06-17 0 2.600 2.560 2.680 2.600 2.600 15,000 39,000 2.6000 1.260 1.241 1.299 1.260 1.260 30,945 1.2603 0.00%
2009-06-16 0 2.600 2.460 2.630 - - 0 0 - 1.260 1.192 1.275 - - 0 - 0.00%
2009-06-15 0 2.600 2.570 2.600 - - 0 0 - 1.260 1.246 1.260 - - 0 - 0.00%
2009-06-12 0 2.600 2.600 2.640 2.600 2.650 98,200 256,606 2.6131 1.260 1.260 1.280 1.260 1.285 202,586 1.2667 -1.52%
2009-06-11 0 2.640 2.600 2.640 2.660 2.660 10,000 26,600 2.6600 1.280 1.260 1.280 1.289 1.289 20,630 1.2894 1.54%
2009-06-10 0 2.600 2.600 2.650 2.600 2.650 90,000 235,000 2.6111 1.260 1.260 1.285 1.260 1.285 185,670 1.2657 -0.76%
2009-06-09 0 2.620 2.620 2.660 2.620 2.660 108,000 285,680 2.6452 1.270 1.270 1.289 1.270 1.289 222,803 1.2822 -2.96%
2009-06-08 0 2.700 2.680 2.720 2.680 2.760 47,000 126,680 2.6953 1.309 1.299 1.318 1.299 1.338 96,961 1.3065 -2.53%
2009-06-05 0 2.770 2.770 2.780 2.650 2.680 3,245 8,657 2.6678 1.343 1.343 1.348 1.285 1.299 6,694 1.2932 0.73%
2009-06-04 0 2.750 2.700 2.750 2.660 2.750 13,000 35,660 2.7431 1.333 1.309 1.333 1.289 1.333 26,819 1.3297 -0.72%
2009-06-03 0 2.770 2.680 2.770 2.700 2.770 8,000 21,840 2.7300 1.343 1.299 1.343 1.309 1.343 16,504 1.3233 2.59%
2009-06-02 0 2.700 2.680 2.780 2.700 2.780 302,000 827,680 2.7407 1.309 1.299 1.348 1.309 1.348 623,024 1.3285 -2.53%
2009-06-01 0 2.770 2.750 2.770 2.730 2.770 207,462 569,134 2.7433 1.343 1.333 1.343 1.323 1.343 427,993 1.3298 1.09%
2009-05-29 0 2.740 2.740 2.760 2.730 2.750 31,000 84,930 2.7397 1.328 1.328 1.338 1.323 1.333 63,953 1.3280 -0.36%
2009-05-27 0 2.750 2.700 2.770 2.700 2.790 402,125 1,101,945 2.7403 1.333 1.309 1.343 1.309 1.352 829,582 1.3283 3.00%
2009-05-26 0 2.670 2.540 2.670 2.650 2.690 86,000 228,540 2.6574 1.294 1.231 1.294 1.285 1.304 177,418 1.2881 2.69%
2009-05-25 0 2.600 2.550 2.600 2.500 2.600 152,000 388,070 2.5531 1.260 1.236 1.260 1.212 1.260 313,575 1.2376 4.00%
2009-05-22 0 2.500 2.400 2.500 2.430 2.500 30,000 73,850 2.4617 1.212 1.163 1.212 1.178 1.212 61,890 1.1932 -0.40%
2009-05-21 0 2.510 2.420 2.510 2.420 2.530 30,000 74,700 2.4900 1.217 1.173 1.217 1.173 1.226 61,890 1.2070 4.58%
2009-05-20 0 2.400 2.380 2.440 2.380 2.450 191,755 461,957 2.4091 1.163 1.154 1.183 1.154 1.188 395,590 1.1678 1.69%
2009-05-19 0 2.360 2.360 2.390 2.350 2.350 103,000 242,050 2.3500 1.144 1.144 1.159 1.139 1.139 212,488 1.1391 0.43%
2009-05-18 0 2.350 2.350 2.380 2.270 2.350 9,800 22,870 2.3337 1.139 1.139 1.154 1.100 1.139 20,217 1.1312 0.43%
2009-05-15 0 2.340 2.340 2.380 2.330 2.380 202,000 474,260 2.3478 1.134 1.134 1.154 1.129 1.154 416,725 1.1381 0.86%
2009-05-14 0 2.320 2.320 2.360 2.290 2.350 189,000 443,280 2.3454 1.125 1.125 1.144 1.110 1.139 389,906 1.1369 -1.28%
2009-05-13 0 2.350 2.300 2.360 2.350 2.350 42,000 98,700 2.3500 1.139 1.115 1.144 1.139 1.139 86,646 1.1391 2.17%
2009-05-12 0 2.300 2.230 2.300 2.300 2.300 20,000 46,000 2.3000 1.115 1.081 1.115 1.115 1.115 41,260 1.1149 -2.54%
2009-05-11 0 2.360 2.290 2.360 2.360 2.360 42,000 99,120 2.3600 1.144 1.110 1.144 1.144 1.144 86,646 1.1440 0.85%
2009-05-08 0 2.340 2.320 2.340 2.320 2.340 46,000 107,040 2.3270 1.134 1.125 1.134 1.125 1.134 94,898 1.1280 0.86%
2009-05-07 0 2.320 2.300 2.320 2.280 2.320 204,000 467,850 2.2934 1.125 1.115 1.125 1.105 1.125 420,851 1.1117 3.11%
2009-05-06 0 2.300 2.290 2.300 2.300 2.350 405,000 935,050 2.3088 1.091 1.086 1.091 1.091 1.114 854,080 1.0948 0.00%
2009-05-05 0 2.300 2.280 2.300 2.300 2.380 375,000 865,730 2.3086 1.091 1.081 1.091 1.091 1.129 790,815 1.0947 2.22%
2009-05-04 0 2.250 2.250 2.310 2.230 2.240 14,000 31,240 2.2314 1.067 1.067 1.095 1.057 1.062 29,524 1.0581 0.45%
2009-04-30 0 2.240 2.200 2.250 2.180 2.250 28,000 62,800 2.2429 1.062 1.043 1.067 1.034 1.067 59,047 1.0636 3.70%
2009-04-29 0 2.160 2.150 2.250 2.130 2.160 18,000 38,500 2.1389 1.024 1.020 1.067 1.010 1.024 37,959 1.0142 -1.82%
2009-04-28 0 2.200 2.120 2.200 2.200 2.200 5,000 11,000 2.2000 1.043 1.005 1.043 1.043 1.043 10,544 1.0432 -1.35%
2009-04-27 0 2.230 2.160 2.300 - - 0 0 - 1.057 1.024 1.091 - - 0 - 0.00%
2009-04-24 0 2.230 2.230 2.270 2.230 2.270 35,000 79,250 2.2643 1.057 1.057 1.076 1.057 1.076 73,809 1.0737 -1.33%
2009-04-23 0 2.260 2.260 2.300 2.210 2.280 50,000 113,240 2.2648 1.072 1.072 1.091 1.048 1.081 105,442 1.0740 1.80%
2009-04-22 0 2.220 2.220 2.320 2.220 2.300 58,000 131,330 2.2643 1.053 1.053 1.100 1.053 1.091 122,313 1.0737 -1.33%
2009-04-21 0 2.250 2.250 2.330 2.220 2.220 20,000 44,400 2.2200 1.067 1.067 1.105 1.053 1.053 42,177 1.0527 -4.26%
2009-04-20 0 2.350 2.310 2.380 2.300 2.350 140,000 327,500 2.3393 1.114 1.095 1.129 1.091 1.114 295,237 1.1093 0.43%
2009-04-17 0 2.340 2.270 2.340 2.260 2.340 45,000 103,410 2.2980 1.110 1.076 1.110 1.072 1.110 94,898 1.0897 2.18%
2009-04-16 0 2.290 2.250 2.290 2.280 2.300 238,000 545,310 2.2912 1.086 1.067 1.086 1.081 1.091 501,904 1.0865 0.00%
2009-04-15 0 2.290 2.230 2.290 2.200 2.290 32,000 71,790 2.2434 1.086 1.057 1.086 1.043 1.086 67,483 1.0638 4.09%
2009-04-14 0 2.200 2.200 2.300 2.200 2.200 3,000 6,600 2.2000 1.043 1.043 1.091 1.043 1.043 6,327 1.0432 2.33%
2009-04-09 0 2.150 2.150 2.300 - - 0 0 - 1.020 1.020 1.091 - - 0 - 0.00%
2009-04-08 0 2.150 2.150 2.250 2.150 2.150 18,000 38,700 2.1500 1.020 1.020 1.067 1.020 1.020 37,959 1.0195 -2.27%
2009-04-07 0 2.200 2.170 2.270 2.200 2.220 45,000 99,100 2.2022 1.043 1.029 1.076 1.043 1.053 94,898 1.0443 -5.17%
2009-04-06 0 2.320 2.290 2.320 2.300 2.320 80,000 184,160 2.3020 1.100 1.086 1.100 1.091 1.100 168,707 1.0916 3.11%
2009-04-03 0 2.250 2.250 2.290 2.250 2.250 38,000 85,500 2.2500 1.067 1.067 1.086 1.067 1.067 80,136 1.0669 0.00%
2009-04-02 0 2.250 2.220 2.270 2.200 2.250 59,000 130,790 2.2168 1.067 1.053 1.076 1.043 1.067 124,422 1.0512 -1.32%
2009-04-01 0 2.280 2.220 2.280 - - 0 0 - 1.081 1.053 1.081 - - 0 - -0.44%
2009-03-31 0 2.290 2.200 2.290 2.290 2.300 26,000 59,740 2.2977 1.086 1.043 1.086 1.086 1.091 54,830 1.0896 3.62%
2009-03-30 0 2.210 2.210 2.250 2.200 2.220 20,000 44,200 2.2100 1.048 1.048 1.067 1.043 1.053 42,177 1.0480 -1.78%
2009-03-27 0 2.250 2.230 2.250 2.250 2.250 110,000 247,500 2.2500 1.067 1.057 1.067 1.067 1.067 231,972 1.0669 -0.44%
2009-03-26 0 2.260 2.220 2.260 2.200 2.260 54,000 121,400 2.2481 1.072 1.053 1.072 1.043 1.072 113,877 1.0661 3.20%
2009-03-25 0 2.190 2.170 2.230 2.100 2.190 60,000 130,460 2.1743 1.038 1.029 1.057 0.996 1.038 126,530 1.0311 0.00%
2009-03-24 0 2.190 2.150 2.190 - - 0 0 - 1.038 1.020 1.038 - - 0 - 0.00%
2009-03-23 0 2.190 2.150 2.190 2.170 2.190 48,000 104,320 2.1733 1.038 1.020 1.038 1.029 1.038 101,224 1.0306 1.86%
2009-03-20 0 2.150 2.100 2.160 - - 0 0 - 1.020 0.996 1.024 - - 0 - 0.00%
2009-03-19 0 2.150 2.090 2.180 - - 0 0 - 1.020 0.991 1.034 - - 0 - 0.00%
2009-03-18 0 2.150 2.120 2.160 2.130 2.200 31,000 67,130 2.1655 1.020 1.005 1.024 1.010 1.043 65,374 1.0269 0.94%
2009-03-17 0 2.130 2.100 2.180 2.110 2.130 65,500 139,155 2.1245 1.010 0.996 1.034 1.001 1.010 138,129 1.0074 0.95%
2009-03-16 0 2.110 2.110 2.180 2.100 2.100 25,000 52,500 2.1000 1.001 1.001 1.034 0.996 0.996 52,721 0.9958 0.96%
2009-03-13 0 2.090 2.090 2.160 - - 0 0 - 0.991 0.991 1.024 - - 0 - 0.00%
2009-03-12 0 2.090 2.060 2.150 - - 0 0 - 0.991 0.977 1.020 - - 0 - 0.00%
2009-03-11 0 2.090 2.060 2.130 2.060 2.090 34,000 70,460 2.0724 0.991 0.977 1.010 0.977 0.991 71,701 0.9827 2.45%
2009-03-10 0 2.040 2.030 2.070 2.020 2.080 8,000 16,480 2.0600 0.967 0.963 0.982 0.958 0.986 16,871 0.9768 -1.45%
2009-03-09 0 2.070 2.060 2.190 2.070 2.120 45,000 94,250 2.0944 0.982 0.977 1.038 0.982 1.005 94,898 0.9932 -2.36%
2009-03-06 0 2.120 2.090 2.120 2.080 2.290 162,000 342,610 2.1149 1.005 0.991 1.005 0.986 1.086 341,632 1.0029 -7.83%
2009-03-05 0 2.300 2.220 2.300 2.300 2.300 10,000 23,000 2.3000 1.091 1.053 1.091 1.091 1.091 21,088 1.0906 3.60%
2009-03-04 0 2.220 2.220 2.420 - - 0 0 - 1.053 1.053 1.148 - - 0 - 0.00%
2009-03-03 0 2.220 2.140 2.310 2.220 2.220 70,000 155,400 2.2200 1.053 1.015 1.095 1.053 1.053 147,619 1.0527 0.00%
2009-03-02 0 2.220 2.200 2.400 - - 0 0 - 1.053 1.043 1.138 - - 0 - 0.00%
2009-02-27 0 2.220 2.210 2.400 - - 0 0 - 1.053 1.048 1.138 - - 0 - 0.00%
2009-02-26 0 2.220 2.220 2.350 2.220 2.220 4,235 9,385 2.2161 1.053 1.053 1.114 1.053 1.053 8,931 1.0508 0.00%
2009-02-25 0 2.220 2.220 2.340 2.220 2.220 18,703 41,436 2.2155 1.053 1.053 1.110 1.053 1.053 39,442 1.0506 0.91%
2009-02-24 0 2.200 2.200 2.350 2.200 2.200 18,000 39,600 2.2000 1.043 1.043 1.114 1.043 1.043 37,959 1.0432 -2.22%
2009-02-23 0 2.250 2.250 2.350 - - 0 0 - 1.067 1.067 1.114 - - 0 - 0.00%
2009-02-20 0 2.250 2.250 2.350 - - 0 0 - 1.067 1.067 1.114 - - 0 - 0.00%
2009-02-19 0 2.250 2.250 2.350 2.250 2.350 32,000 75,000 2.3438 1.067 1.067 1.114 1.067 1.114 67,483 1.1114 -2.17%
2009-02-18 0 2.300 2.260 2.350 - - 0 0 - 1.091 1.072 1.114 - - 0 - 0.00%
2009-02-17 0 2.300 2.280 2.400 2.300 2.300 10,000 23,000 2.3000 1.091 1.081 1.138 1.091 1.091 21,088 1.0906 0.00%
2009-02-16 0 2.300 2.300 2.340 2.300 2.350 11,000 25,800 2.3455 1.091 1.091 1.110 1.091 1.114 23,197 1.1122 0.00%
2009-02-13 0 2.300 2.260 2.350 - - 0 0 - 1.091 1.072 1.114 - - 0 - 0.00%
2009-02-12 0 2.300 2.230 2.350 - - 0 0 - 1.091 1.057 1.114 - - 0 - 0.00%
2009-02-11 0 2.300 2.220 2.400 - - 0 0 - 1.091 1.053 1.138 - - 0 - 0.00%
2009-02-10 0 2.300 2.260 2.340 - - 0 0 - 1.091 1.072 1.110 - - 0 - 0.00%
2009-02-09 0 2.300 2.230 2.400 - - 0 0 - 1.091 1.057 1.138 - - 0 - 0.00%
2009-02-06 0 2.300 2.240 2.320 2.260 2.300 63,612 145,268 2.2837 1.091 1.062 1.100 1.072 1.091 134,147 1.0829 2.68%
2009-02-05 0 2.240 2.240 2.350 - - 0 0 - 1.062 1.062 1.114 - - 0 - 0.00%
2009-02-04 0 2.240 2.240 2.340 2.230 2.230 5,000 11,150 2.2300 1.062 1.062 1.110 1.057 1.057 10,544 1.0575 -2.61%
2009-02-03 0 2.300 2.230 2.350 2.300 2.300 30,000 69,000 2.3000 1.091 1.057 1.114 1.091 1.091 63,265 1.0906 3.60%
2009-02-02 0 2.220 2.220 2.280 - - 0 0 - 1.053 1.053 1.081 - - 0 - 0.45%
2009-01-30 0 2.210 2.210 2.400 - - 0 0 - 1.048 1.048 1.138 - - 0 - 0.00%
2009-01-29 0 2.210 2.210 2.300 - - 0 0 - 1.048 1.048 1.091 - - 0 - 0.00%
2009-01-23 0 2.210 2.210 2.280 2.170 2.210 22,833 49,984 2.1891 1.048 1.048 1.081 1.029 1.048 48,151 1.0381 -1.78%
2009-01-22 0 2.250 2.230 2.290 2.250 2.300 60,000 135,500 2.2583 1.067 1.057 1.086 1.067 1.091 126,530 1.0709 0.00%
2009-01-21 0 2.250 2.210 2.300 - - 0 0 - 1.067 1.048 1.091 - - 0 - 0.00%
2009-01-20 0 2.250 2.250 2.400 - - 0 0 - 1.067 1.067 1.138 - - 0 - 0.00%
2009-01-19 0 2.250 2.250 2.400 2.250 2.350 28,000 63,200 2.2571 1.067 1.067 1.138 1.067 1.114 59,047 1.0703 -4.26%
2009-01-16 0 2.350 2.220 2.420 - - 0 0 - 1.114 1.053 1.148 - - 0 - 0.00%
2009-01-15 0 2.350 2.200 2.350 - - 0 0 - 1.114 1.043 1.114 - - 0 - 0.00%
2009-01-14 0 2.350 2.300 2.400 2.350 2.350 20,000 47,000 2.3500 1.114 1.091 1.138 1.114 1.114 42,177 1.1144 -1.26%
2009-01-13 0 2.380 2.300 2.500 - - 0 0 - 1.129 1.091 1.185 - - 0 - 0.00%
2009-01-12 0 2.380 2.300 2.380 - - 0 0 - 1.129 1.091 1.129 - - 0 - 0.00%
2009-01-09 0 2.380 2.380 2.400 2.360 2.400 36,000 85,960 2.3878 1.129 1.129 1.138 1.119 1.138 75,918 1.1323 1.28%
2009-01-08 0 2.350 2.350 2.420 2.350 2.350 8,000 18,800 2.3500 1.114 1.114 1.148 1.114 1.114 16,871 1.1144 -2.08%
2009-01-07 0 2.400 2.400 2.460 2.400 2.400 5,500 13,160 2.3927 1.138 1.138 1.167 1.138 1.138 11,599 1.1346 -1.23%
2009-01-06 0 2.430 2.400 2.500 - - 0 0 - 1.152 1.138 1.185 - - 0 - 0.00%
2009-01-05 0 2.430 2.430 2.440 2.390 2.440 141,650 343,319 2.4237 1.152 1.152 1.157 1.133 1.157 298,717 1.1493 0.00%
2009-01-02 0 2.430 2.380 2.430 2.360 2.440 206,000 494,580 2.4009 1.152 1.129 1.152 1.119 1.157 434,421 1.1385 3.85%
2008-12-31 0 2.340 2.200 2.380 2.340 2.340 20,000 46,800 2.3400 1.110 1.043 1.129 1.110 1.110 42,177 1.1096 0.00%
2008-12-30 0 2.340 2.210 2.340 2.350 2.350 10,000 23,500 2.3500 1.110 1.048 1.110 1.114 1.114 21,088 1.1144 1.74%
2008-12-29 0 2.300 2.250 2.400 - - 0 0 - 1.091 1.067 1.138 - - 0 - 0.00%
2008-12-24 0 2.300 2.130 2.400 - - 0 0 - 1.091 1.010 1.138 - - 0 - 0.00%
2008-12-23 0 2.300 2.160 2.300 2.210 2.350 11,174 24,845 2.2235 1.091 1.024 1.091 1.048 1.114 23,564 1.0544 2.22%
2008-12-22 0 2.250 2.230 2.380 - - 0 0 - 1.067 1.057 1.129 - - 0 - 0.00%
2008-12-19 0 2.250 2.250 2.280 2.250 2.350 51,000 116,270 2.2798 1.067 1.067 1.081 1.067 1.114 107,551 1.0811 0.00%
2008-12-18 0 2.250 2.250 2.300 2.250 2.250 30,000 67,500 2.2500 1.067 1.067 1.091 1.067 1.067 63,265 1.0669 0.00%
2008-12-17 0 2.250 2.180 2.250 2.180 2.250 20,000 44,300 2.2150 1.067 1.034 1.067 1.034 1.067 42,177 1.0503 2.74%
2008-12-16 0 2.190 2.180 2.200 2.150 2.200 41,000 89,950 2.1939 1.038 1.034 1.043 1.020 1.043 86,462 1.0403 -2.67%
2008-12-15 0 2.250 2.110 2.250 - - 0 0 - 1.067 1.001 1.067 - - 0 - 0.00%
2008-12-12 0 2.250 2.100 2.300 - - 0 0 - 1.067 0.996 1.091 - - 0 - 0.00%
2008-12-11 0 2.250 2.250 2.270 2.200 2.260 205,000 457,470 2.2316 1.067 1.067 1.076 1.043 1.072 432,312 1.0582 5.63%
2008-12-10 0 2.130 2.130 2.170 - - 0 0 - 1.010 1.010 1.029 - - 0 - 3.40%
2008-12-09 0 2.060 2.040 2.240 - - 0 0 - 0.977 0.967 1.062 - - 0 - 0.00%
2008-12-08 0 2.060 2.060 2.240 2.060 2.060 28,000 57,680 2.0600 0.977 0.977 1.062 0.977 0.977 59,047 0.9768 1.48%
2008-12-05 0 2.030 2.030 2.090 2.020 2.020 45,000 90,900 2.0200 0.963 0.963 0.991 0.958 0.958 94,898 0.9579 0.50%
2008-12-04 0 2.020 1.990 2.080 2.020 2.020 1,000 2,020 2.0200 0.958 0.944 0.986 0.958 0.958 2,109 0.9579 -0.98%
2008-12-03 0 2.040 1.990 2.100 - - 0 0 - 0.967 0.944 0.996 - - 0 - 0.00%
2008-12-02 0 2.040 1.970 2.240 - - 220 418 1.9000 0.967 0.934 1.062 - - 464 0.9010 0.00%
2008-12-01 0 2.040 2.040 2.250 - - 0 0 - 0.967 0.967 1.067 - - 0 - 1.49%
2008-11-28 0 2.010 2.010 2.040 2.010 2.010 15,000 30,150 2.0100 0.953 0.953 0.967 0.953 0.953 31,633 0.9531 0.00%
2008-11-27 0 2.010 2.010 2.020 1.990 2.010 45,000 90,050 2.0011 0.953 0.953 0.958 0.944 0.953 94,898 0.9489 2.55%
2008-11-26 0 1.960 1.960 2.000 1.960 1.960 4,000 7,840 1.9600 0.929 0.929 0.948 0.929 0.929 8,435 0.9294 0.51%
2008-11-25 0 1.950 1.940 1.990 1.950 1.950 90,000 175,500 1.9500 0.925 0.920 0.944 0.925 0.925 189,796 0.9247 0.00%
2008-11-24 0 1.950 1.940 1.950 1.950 1.960 60,000 117,200 1.9533 0.925 0.920 0.925 0.925 0.929 126,530 0.9263 -1.52%
2008-11-21 0 1.980 1.910 2.010 1.980 1.980 10,000 19,800 1.9800 0.939 0.906 0.953 0.939 0.939 21,088 0.9389 -1.49%
2008-11-20 0 2.010 1.950 2.040 - - 0 0 - 0.953 0.925 0.967 - - 0 - 0.00%
2008-11-19 0 2.010 2.000 2.010 2.010 2.010 80,000 160,800 2.0100 0.953 0.948 0.953 0.953 0.953 168,707 0.9531 0.50%
2008-11-18 0 2.000 1.970 2.050 2.000 2.050 190,000 381,200 2.0063 0.948 0.934 0.972 0.948 0.972 400,679 0.9514 -4.76%
2008-11-17 0 2.100 2.100 2.200 - - 0 0 - 0.996 0.996 1.043 - - 0 - 0.00%
2008-11-14 0 2.100 2.100 2.250 - - 0 0 - 0.996 0.996 1.067 - - 0 - 0.48%
2008-11-13 0 2.090 2.090 2.200 2.090 2.090 21,000 43,890 2.0900 0.991 0.991 1.043 0.991 0.991 44,286 0.9911 -1.88%
2008-11-12 0 2.130 2.130 2.250 2.110 2.110 20,900 44,054 2.1078 1.010 1.010 1.067 1.001 1.001 44,075 0.9995 1.43%
2008-11-11 0 2.100 2.100 2.240 2.100 2.100 30,000 63,000 2.1000 0.996 0.996 1.062 0.996 0.996 63,265 0.9958 -4.55%
2008-11-10 0 2.200 2.100 2.200 2.090 2.200 21,000 46,090 2.1948 1.043 0.996 1.043 0.991 1.043 44,286 1.0407 5.77%
2008-11-07 0 2.080 2.080 2.190 - - 0 0 - 0.986 0.986 1.038 - - 0 - 0.48%
2008-11-06 0 2.070 2.060 2.290 2.070 2.070 20,000 41,400 2.0700 0.982 0.977 1.086 0.982 0.982 42,177 0.9816 -3.72%
2008-11-05 0 2.150 2.150 2.290 2.150 2.300 62,000 133,600 2.1548 1.020 1.020 1.086 1.020 1.091 130,748 1.0218 -2.27%
2008-11-04 0 2.200 2.200 2.250 2.200 2.200 24,000 52,800 2.2000 1.043 1.043 1.067 1.043 1.043 50,612 1.0432 0.00%
2008-11-03 0 2.200 2.180 2.300 2.200 2.200 34,000 74,800 2.2000 1.043 1.034 1.091 1.043 1.043 71,701 1.0432 2.33%
2008-10-31 0 2.150 2.100 2.190 2.150 2.300 51,000 109,800 2.1529 1.020 0.996 1.038 1.020 1.091 107,551 1.0209 -1.38%
2008-10-30 0 2.180 2.050 2.190 2.000 2.180 112,000 239,670 2.1399 1.034 0.972 1.038 0.948 1.034 236,190 1.0147 11.79%
2008-10-29 0 1.950 1.950 2.000 - - 0 0 - 0.925 0.925 0.948 - - 0 - 6.56%
2008-10-28 0 1.830 1.800 2.000 - - 0 0 - 0.868 0.854 0.948 - - 0 - 0.00%
2008-10-27 0 1.830 1.830 1.850 1.830 1.950 77,000 142,810 1.8547 0.868 0.868 0.877 0.868 0.925 162,381 0.8795 -8.50%
2008-10-24 0 2.000 1.990 2.050 1.960 2.050 107,000 214,870 2.0081 0.948 0.944 0.972 0.929 0.972 225,646 0.9522 -2.44%
2008-10-23 0 2.050 2.050 2.200 2.000 2.050 120,000 240,500 2.0042 0.972 0.972 1.043 0.948 0.972 253,061 0.9504 -6.82%
2008-10-22 0 2.200 2.150 2.290 2.200 2.220 25,000 55,220 2.2088 1.043 1.020 1.086 1.043 1.053 52,721 1.0474 -2.65%
2008-10-21 0 2.260 2.260 2.400 2.260 2.260 10,000 22,600 2.2600 1.072 1.072 1.138 1.072 1.072 21,088 1.0717 0.00%
2008-10-20 0 2.260 2.250 2.380 2.250 2.300 35,000 79,950 2.2843 1.072 1.067 1.129 1.067 1.091 73,809 1.0832 -1.31%
2008-10-17 0 2.290 2.290 2.400 2.290 2.380 114,937 265,971 2.3141 1.086 1.086 1.138 1.086 1.129 242,384 1.0973 -8.40%
2008-10-16 0 2.500 2.400 2.600 - - 0 0 - 1.185 1.138 1.233 - - 0 - 0.00%
2008-10-15 0 2.500 2.410 2.700 - - 523 1,308 2.5010 1.185 1.143 1.280 - - 1,103 1.1859 0.00%
2008-10-14 0 2.500 2.500 2.700 2.500 2.600 67,000 172,430 2.5736 1.185 1.185 1.280 1.185 1.233 141,292 1.2204 0.00%
2008-10-13 0 2.500 2.410 2.600 2.500 2.900 35,000 91,100 2.6029 1.185 1.143 1.233 1.185 1.375 73,809 1.2343 0.00%
2008-10-10 0 2.500 2.350 2.690 2.500 2.500 10,000 25,000 2.5000 1.185 1.114 1.276 1.185 1.185 21,088 1.1855 -1.96%
2008-10-09 0 2.550 2.550 2.600 2.530 2.600 42,235 107,220 2.5387 1.209 1.209 1.233 1.200 1.233 89,067 1.2038 -3.77%
2008-10-08 0 2.650 2.610 2.690 2.650 2.710 253,000 671,430 2.6539 1.257 1.238 1.276 1.257 1.285 533,536 1.2585 -7.02%
2008-10-06 0 2.850 2.720 2.850 - - 0 0 - 1.351 1.290 1.351 - - 0 - -0.35%
2008-10-03 0 2.860 2.800 2.860 2.860 2.860 19,000 54,340 2.8600 1.356 1.328 1.356 1.356 1.356 40,068 1.3562 -0.69%
2008-10-02 0 2.880 2.810 2.940 - - 0 0 - 1.366 1.332 1.394 - - 0 - 0.00%
2008-09-30 0 2.880 2.880 3.050 - - 0 0 - 1.366 1.366 1.446 - - 0 - 0.00%
2008-09-29 0 2.880 2.860 2.990 2.880 2.880 10,000 28,800 2.8800 1.366 1.356 1.418 1.366 1.366 21,088 1.3657 -1.71%
2008-09-26 0 3.010 3.090 3.100 3.000 3.040 46,000 138,810 3.0176 1.389 1.426 1.431 1.385 1.403 99,655 1.3929 -0.99%
2008-09-25 0 3.040 3.040 3.090 3.040 3.060 83,000 252,970 3.0478 1.403 1.403 1.426 1.403 1.412 179,813 1.4069 -0.65%
2008-09-24 0 3.060 3.060 3.100 3.040 3.080 70,000 214,030 3.0576 1.412 1.412 1.431 1.403 1.422 151,649 1.4113 -1.29%
2008-09-23 0 3.100 3.060 3.190 3.080 3.120 54,000 167,200 3.0963 1.431 1.412 1.472 1.422 1.440 116,987 1.4292 -4.62%
2008-09-22 0 3.250 3.120 3.250 3.250 3.250 2,000 6,500 3.2500 1.500 1.440 1.500 1.500 1.500 4,333 1.5002 6.21%
2008-09-19 0 3.060 3.060 3.190 3.050 3.050 50,000 152,500 3.0500 1.412 1.412 1.472 1.408 1.408 108,321 1.4079 0.99%
2008-09-18 0 3.030 3.030 3.180 3.000 3.080 43,000 130,770 3.0412 1.399 1.399 1.468 1.385 1.422 93,156 1.4038 -8.18%
2008-09-17 0 3.300 3.150 3.300 - - 0 0 - 1.523 1.454 1.523 - - 0 - -5.71%
2008-09-16 0 3.500 3.200 3.500 3.400 3.500 9,000 30,700 3.4111 1.616 1.477 1.616 1.569 1.616 19,498 1.5745 2.64%
2008-09-12 0 3.410 3.340 3.490 - - 0 0 - 1.574 1.542 1.611 - - 0 - 0.00%
2008-09-11 0 3.410 3.410 3.500 3.410 3.500 106,600 371,654 3.4864 1.574 1.574 1.616 1.574 1.616 230,940 1.6093 -4.48%
2008-09-10 0 3.570 3.570 3.600 3.500 3.600 52,000 185,090 3.5594 1.648 1.648 1.662 1.616 1.662 112,654 1.6430 1.13%
2008-09-09 0 3.530 3.530 3.610 - - 0 0 - 1.629 1.629 1.666 - - 0 - 0.00%
2008-09-08 0 3.530 3.530 3.640 3.530 3.530 15,000 52,950 3.5300 1.629 1.629 1.680 1.629 1.629 32,496 1.6294 0.00%
2008-09-05 0 3.530 3.530 3.590 3.530 3.590 68,000 241,810 3.5560 1.629 1.629 1.657 1.629 1.657 147,316 1.6414 -2.22%
2008-09-04 0 3.610 3.580 3.610 3.630 3.630 2,000 7,260 3.6300 1.666 1.652 1.666 1.676 1.676 4,333 1.6756 0.84%
2008-09-03 0 3.580 3.580 3.660 - - 0 0 - 1.652 1.652 1.689 - - 0 - 0.28%
2008-09-02 0 3.570 3.570 3.750 3.570 3.600 48,000 171,900 3.5813 1.648 1.648 1.731 1.648 1.662 103,988 1.6531 -0.83%
2008-09-01 0 3.600 3.600 3.630 3.600 3.600 97,000 349,200 3.6000 1.662 1.662 1.676 1.662 1.662 210,143 1.6617 -1.64%
2008-08-29 0 3.660 3.560 3.660 3.660 3.660 10,000 36,600 3.6600 1.689 1.643 1.689 1.689 1.689 21,664 1.6894 1.10%
2008-08-28 0 3.620 3.550 3.620 3.550 3.620 29,000 103,620 3.5731 1.671 1.639 1.671 1.639 1.671 62,826 1.6493 1.12%
2008-08-27 0 3.580 3.580 3.720 3.580 3.580 40,000 143,200 3.5800 1.652 1.652 1.717 1.652 1.652 86,657 1.6525 0.00%
2008-08-26 0 3.580 3.580 3.720 3.560 3.600 40,000 143,080 3.5770 1.652 1.652 1.717 1.643 1.662 86,657 1.6511 -0.56%
2008-08-25 0 3.600 3.550 3.700 3.600 3.600 10,000 36,000 3.6000 1.662 1.639 1.708 1.662 1.662 21,664 1.6617 0.00%
2008-08-21 0 3.600 3.600 3.660 3.550 3.600 12,000 43,150 3.5958 1.662 1.662 1.689 1.639 1.662 25,997 1.6598 -1.64%
2008-08-20 0 3.660 3.600 3.750 - - 0 0 - 1.689 1.662 1.731 - - 0 - 0.00%
2008-08-19 0 3.660 3.610 3.800 - - 0 0 - 1.689 1.666 1.754 - - 0 - 0.00%
2008-08-18 0 3.660 3.660 3.800 3.660 3.660 25,000 91,500 3.6600 1.689 1.689 1.754 1.689 1.689 54,160 1.6894 -0.54%
2008-08-15 0 3.680 3.630 3.800 - - 0 0 - 1.699 1.676 1.754 - - 0 - 0.00%
2008-08-14 0 3.680 3.650 3.800 - - 0 0 - 1.699 1.685 1.754 - - 0 - 0.00%
2008-08-13 0 3.680 3.680 3.740 3.680 3.690 61,000 224,780 3.6849 1.699 1.699 1.726 1.699 1.703 132,152 1.7009 -1.08%
2008-08-12 0 3.720 3.690 3.820 - - 0 0 - 1.717 1.703 1.763 - - 0 - 0.00%
2008-08-11 0 3.720 3.690 3.820 - - 0 0 - 1.717 1.703 1.763 - - 0 - 0.00%
2008-08-08 0 3.720 3.700 3.770 3.720 3.720 50,000 186,000 3.7200 1.717 1.708 1.740 1.717 1.717 108,321 1.7171 0.00%
2008-08-07 0 3.720 3.720 3.780 3.720 3.720 18,000 66,960 3.7200 1.717 1.717 1.745 1.717 1.717 38,996 1.7171 -1.59%
2008-08-05 0 3.780 3.720 3.800 - - 0 0 - 1.745 1.717 1.754 - - 0 - 0.00%
2008-08-04 0 3.780 3.730 3.780 3.780 3.780 104,000 393,120 3.7800 1.745 1.722 1.745 1.745 1.745 225,308 1.7448 0.53%
2008-08-01 0 3.760 3.750 3.780 - - 0 0 - 1.736 1.731 1.745 - - 0 - 0.00%
2008-07-31 0 3.760 3.740 3.820 - - 0 0 - 1.736 1.726 1.763 - - 0 - 0.00%
2008-07-30 0 3.760 3.760 3.790 - - 0 0 - 1.736 1.736 1.749 - - 0 - 0.53%
2008-07-29 0 3.740 3.730 3.800 3.740 3.750 44,000 164,600 3.7409 1.726 1.722 1.754 1.726 1.731 95,322 1.7268 -0.27%
2008-07-28 0 3.750 3.750 3.800 3.750 3.750 18,000 67,500 3.7500 1.731 1.731 1.754 1.731 1.731 38,996 1.7310 0.54%
2008-07-25 0 3.730 3.720 3.770 3.730 3.770 79,000 294,790 3.7315 1.722 1.717 1.740 1.722 1.740 171,147 1.7224 -0.53%
2008-07-24 0 3.750 3.750 3.800 3.740 3.770 102,000 383,300 3.7578 1.731 1.731 1.754 1.726 1.740 220,975 1.7346 -0.79%
2008-07-23 0 3.780 3.750 3.820 3.730 3.780 79,000 296,770 3.7566 1.745 1.731 1.763 1.722 1.745 171,147 1.7340 1.34%
2008-07-22 0 3.730 3.730 3.800 - - 0 0 - 1.722 1.722 1.754 - - 0 - 0.00%
2008-07-21 0 3.730 3.730 3.800 - - 0 0 - 1.722 1.722 1.754 - - 0 - 0.27%
2008-07-18 0 3.720 3.720 3.840 3.710 3.720 20,000 74,300 3.7150 1.717 1.717 1.773 1.713 1.717 43,328 1.7148 0.54%
2008-07-17 0 3.700 3.700 3.790 3.700 3.790 67,000 250,600 3.7403 1.708 1.708 1.749 1.708 1.749 145,150 1.7265 -0.27%
2008-07-16 0 3.710 3.700 3.780 3.680 3.850 166,000 626,280 3.7728 1.713 1.708 1.745 1.699 1.777 359,625 1.7415 1.37%
2008-07-15 0 3.660 3.660 3.820 3.660 3.680 75,000 275,500 3.6733 1.689 1.689 1.763 1.689 1.699 162,481 1.6956 -1.35%
2008-07-14 0 3.710 3.710 3.870 3.690 3.750 50,000 185,900 3.7180 1.713 1.713 1.786 1.703 1.731 108,321 1.7162 -4.87%
2008-07-11 0 3.900 3.750 3.900 3.890 3.900 35,000 136,400 3.8971 1.800 1.731 1.800 1.796 1.800 75,825 1.7989 3.72%
2008-07-10 0 3.760 3.760 3.880 3.760 3.760 13,000 48,880 3.7600 1.736 1.736 1.791 1.736 1.736 28,163 1.7356 1.08%
2008-07-09 0 3.720 3.720 3.800 3.660 3.680 15,000 55,100 3.6733 1.717 1.717 1.754 1.689 1.699 32,496 1.6956 1.09%
2008-07-08 0 3.680 3.660 3.860 - - 0 0 - 1.699 1.689 1.782 - - 0 - 0.00%
2008-07-07 0 3.680 3.680 3.800 - - 0 0 - 1.699 1.699 1.754 - - 0 - 0.55%
2008-07-04 0 3.660 3.660 3.850 3.660 3.660 1,200 4,370 3.6417 1.689 1.689 1.777 1.689 1.689 2,600 1.6810 0.55%
2008-07-03 0 3.640 3.640 3.850 3.640 3.660 122,000 444,800 3.6459 1.680 1.680 1.777 1.680 1.689 264,303 1.6829 -4.21%
2008-07-02 0 3.800 3.790 3.940 3.800 3.880 53,000 203,000 3.8302 1.754 1.749 1.819 1.754 1.791 114,820 1.7680 -3.80%
2008-06-30 0 3.950 3.900 3.950 3.950 3.950 50,000 197,500 3.9500 1.823 1.800 1.823 1.823 1.823 108,321 1.8233 1.28%
2008-06-27 0 3.900 3.850 3.900 3.810 3.900 13,000 49,800 3.8308 1.800 1.777 1.800 1.759 1.800 28,163 1.7682 1.30%
2008-06-26 0 3.850 3.850 4.000 - - 0 0 - 1.777 1.777 1.846 - - 0 - 0.26%
2008-06-25 0 3.840 3.840 3.940 3.840 3.840 10,000 38,400 3.8400 1.773 1.773 1.819 1.773 1.773 21,664 1.7725 0.00%
2008-06-24 0 3.840 3.810 3.900 - - 0 0 - 1.773 1.759 1.800 - - 0 - 0.00%
2008-06-23 0 3.840 3.790 3.960 - - 0 0 - 1.773 1.749 1.828 - - 0 - 0.00%
2008-06-20 0 3.840 3.840 3.980 3.830 3.840 60,000 230,300 3.8383 1.773 1.773 1.837 1.768 1.773 129,985 1.7717 -0.52%
2008-06-19 0 3.860 3.800 3.990 3.860 3.860 10,000 38,600 3.8600 1.782 1.754 1.842 1.782 1.782 21,664 1.7817 -1.03%
2008-06-18 0 3.900 3.880 3.980 3.840 3.900 25,000 96,330 3.8532 1.800 1.791 1.837 1.773 1.800 54,160 1.7786 0.52%
2008-06-17 0 3.880 3.870 4.000 - - 0 0 - 1.791 1.786 1.846 - - 0 - 0.00%
2008-06-16 0 3.880 3.860 4.000 - - 0 0 - 1.791 1.782 1.846 - - 0 - 0.00%
2008-06-13 0 3.880 3.860 3.920 3.870 3.900 48,645 188,371 3.8724 1.791 1.782 1.809 1.786 1.800 105,385 1.7874 -0.26%
2008-06-12 0 3.890 3.880 3.920 3.880 3.900 58,000 225,720 3.8917 1.796 1.791 1.809 1.791 1.800 125,652 1.7964 -0.77%
2008-06-11 0 3.920 3.920 3.940 3.910 3.950 37,000 145,520 3.9330 1.809 1.809 1.819 1.805 1.823 80,157 1.8154 -0.76%
2008-06-10 0 3.950 3.950 3.990 3.950 3.950 30,000 118,500 3.9500 1.823 1.823 1.842 1.823 1.823 64,993 1.8233 -1.74%
2008-06-06 0 4.020 4.000 4.050 4.000 4.020 41,000 164,410 4.0100 1.856 1.846 1.869 1.846 1.856 88,823 1.8510 0.50%
2008-06-05 0 4.000 4.000 4.030 4.000 4.000 2,000 8,000 4.0000 1.846 1.846 1.860 1.846 1.846 4,333 1.8464 -0.25%
2008-06-04 0 4.010 4.010 4.050 3.970 4.080 73,000 295,530 4.0484 1.851 1.851 1.869 1.833 1.883 158,149 1.8687 0.00%
2008-06-03 0 4.010 3.980 4.010 3.980 4.030 110,000 439,790 3.9981 1.851 1.837 1.851 1.837 1.860 238,306 1.8455 1.01%
2008-06-02 0 3.970 3.980 4.050 3.970 4.050 77,000 308,760 4.0099 1.833 1.837 1.869 1.833 1.869 166,814 1.8509 0.25%
2008-05-30 0 3.960 3.960 4.000 3.960 3.960 13,000 51,480 3.9600 1.828 1.828 1.846 1.828 1.828 28,163 1.8279 0.76%
2008-05-29 0 3.930 3.930 3.980 3.900 3.900 5,000 19,500 3.9000 1.814 1.814 1.837 1.800 1.800 10,832 1.8002 1.29%
2008-05-28 0 3.880 3.880 3.960 3.830 3.830 11,000 42,730 3.8845 1.791 1.791 1.828 1.768 1.768 23,831 1.7931 0.00%
2008-05-27 0 3.880 3.880 3.950 3.880 3.900 42,000 163,700 3.8976 1.791 1.791 1.823 1.791 1.800 90,990 1.7991 0.26%
2008-05-26 0 3.870 3.860 3.960 3.840 3.960 12,000 46,830 3.9025 1.786 1.782 1.828 1.773 1.828 25,997 1.8014 -2.52%
2008-05-23 0 3.970 3.960 3.970 3.940 3.970 7,000 27,730 3.9614 1.833 1.828 1.833 1.819 1.833 15,165 1.8286 0.00%
2008-05-22 0 3.970 3.970 4.050 3.970 3.970 20,000 79,400 3.9700 1.833 1.833 1.869 1.833 1.833 43,328 1.8325 -0.25%
2008-05-21 0 3.980 3.930 3.990 3.980 3.980 10,000 39,800 3.9800 1.837 1.814 1.842 1.837 1.837 21,664 1.8371 0.51%
2008-05-20 0 3.960 3.960 3.980 3.960 3.980 28,000 111,040 3.9657 1.828 1.828 1.837 1.828 1.837 60,660 1.8305 -1.25%
2008-05-19 0 4.010 3.990 4.100 - - 0 0 - 1.851 1.842 1.893 - - 0 - 0.00%
2008-05-16 0 4.010 4.000 4.010 4.010 4.100 50,000 202,900 4.0580 1.851 1.846 1.851 1.851 1.893 108,321 1.8731 0.25%
2008-05-15 0 4.000 4.000 4.090 4.000 4.100 153,000 616,210 4.0275 1.846 1.846 1.888 1.846 1.893 331,462 1.8591 0.25%
2008-05-14 0 3.990 3.990 4.040 3.980 4.150 278,000 1,112,850 4.0031 1.842 1.842 1.865 1.837 1.916 602,264 1.8478 -1.48%
2008-05-13 0 4.260 4.250 4.260 4.200 4.270 101,000 427,600 4.2337 1.869 1.865 1.869 1.843 1.874 230,154 1.8579 1.19%
2008-05-09 0 4.210 4.210 4.220 4.210 4.250 117,302 495,433 4.2236 1.848 1.848 1.852 1.848 1.865 267,302 1.8535 -0.24%
2008-05-08 0 4.220 4.220 4.270 4.200 4.200 20,000 84,000 4.2000 1.852 1.852 1.874 1.843 1.843 45,575 1.8431 0.00%
2008-05-07 0 4.220 4.220 4.240 4.210 4.250 82,000 346,100 4.2207 1.852 1.852 1.861 1.848 1.865 186,858 1.8522 -0.71%
2008-05-06 0 4.250 4.230 4.250 4.220 4.250 57,815 244,516 4.2293 1.865 1.856 1.865 1.852 1.865 131,746 1.8560 0.47%
2008-05-05 0 4.230 4.220 4.230 4.210 4.240 145,000 612,710 4.2256 1.856 1.852 1.856 1.848 1.861 330,419 1.8543 0.48%
2008-05-02 0 4.210 4.210 4.220 4.200 4.220 107,000 450,100 4.2065 1.848 1.848 1.852 1.843 1.852 243,826 1.8460 0.72%
2008-04-30 0 4.180 4.180 4.200 4.170 4.190 97,000 405,270 4.1780 1.834 1.834 1.843 1.830 1.839 221,039 1.8335 -0.24%
2008-04-29 0 4.190 4.190 4.210 4.190 4.200 13,000 54,550 4.1962 1.839 1.839 1.848 1.839 1.843 29,624 1.8414 0.72%
2008-04-28 0 4.160 4.160 4.220 4.150 4.150 55,000 228,250 4.1500 1.826 1.826 1.852 1.821 1.821 125,331 1.8212 -0.95%
2008-04-25 0 4.200 4.200 4.210 4.200 4.230 30,000 126,430 4.2143 1.843 1.843 1.848 1.843 1.856 68,363 1.8494 -0.24%
2008-04-24 0 4.210 4.200 4.210 4.200 4.220 32,948 138,587 4.2062 1.848 1.843 1.848 1.843 1.852 75,080 1.8459 0.24%
2008-04-23 0 4.200 4.160 4.210 - - 0 0 - 1.843 1.826 1.848 - - 0 - 0.00%
2008-04-22 0 4.200 4.170 4.200 4.150 4.200 100,000 418,370 4.1837 1.843 1.830 1.843 1.821 1.843 227,875 1.8360 1.20%
2008-04-21 0 4.150 4.150 4.190 4.150 4.190 205,000 854,630 4.1689 1.821 1.821 1.839 1.821 1.839 467,144 1.8295 -0.48%
2008-04-18 0 4.170 4.150 4.170 4.140 4.170 91,000 377,310 4.1463 1.830 1.821 1.830 1.817 1.830 207,366 1.8195 0.72%
2008-04-17 0 4.140 4.140 4.160 4.140 4.180 148,500 616,815 4.1536 1.817 1.817 1.826 1.817 1.834 338,395 1.8228 -0.24%
2008-04-16 0 4.150 4.150 4.180 4.150 4.190 50,000 208,900 4.1780 1.821 1.821 1.834 1.821 1.839 113,938 1.8335 -0.48%
2008-04-15 0 4.170 4.160 4.170 4.140 4.200 102,000 425,120 4.1678 1.830 1.826 1.830 1.817 1.843 232,433 1.8290 0.72%
2008-04-14 0 4.140 4.140 4.190 4.140 4.200 56,000 233,260 4.1654 1.817 1.817 1.839 1.817 1.843 127,610 1.8279 -1.43%
2008-04-11 0 4.200 4.160 4.230 4.150 4.200 132,000 550,570 4.1710 1.843 1.826 1.856 1.821 1.843 300,795 1.8304 1.20%
2008-04-10 0 4.150 4.150 4.180 4.150 4.170 30,000 124,720 4.1573 1.821 1.821 1.834 1.821 1.830 68,363 1.8244 0.00%
2008-04-09 0 4.150 4.150 4.180 4.150 4.200 67,000 278,490 4.1566 1.821 1.821 1.834 1.821 1.843 152,676 1.8241 -0.95%
2008-04-08 0 4.190 4.150 4.190 4.170 4.220 35,000 146,850 4.1957 1.839 1.821 1.839 1.830 1.852 79,756 1.8412 0.72%
2008-04-07 0 4.160 4.160 4.170 4.140 4.170 248,958 1,033,520 4.1514 1.826 1.826 1.830 1.817 1.830 567,313 1.8218 1.22%
2008-04-03 0 4.110 4.070 4.110 4.000 4.110 590,000 2,402,810 4.0726 1.804 1.786 1.804 1.755 1.804 1,344,463 1.7872 3.53%
2008-04-02 0 3.970 3.930 3.970 3.920 3.970 81,000 320,260 3.9538 1.742 1.725 1.742 1.720 1.742 184,579 1.7351 1.53%
2008-04-01 0 3.910 3.880 3.910 3.900 3.910 89,000 347,200 3.9011 1.716 1.703 1.716 1.711 1.716 202,809 1.7120 1.03%
2008-03-31 0 3.870 3.850 3.870 3.700 3.870 40,000 153,030 3.8258 1.698 1.690 1.698 1.624 1.698 91,150 1.6789 0.00%
2008-03-28 0 3.870 3.810 3.870 3.840 3.870 30,000 115,700 3.8567 1.698 1.672 1.698 1.685 1.698 68,363 1.6924 1.84%
2008-03-27 0 3.800 3.800 3.840 3.800 3.840 190,000 722,400 3.8021 1.668 1.668 1.685 1.668 1.685 432,963 1.6685 -0.78%
2008-03-26 0 3.830 3.800 3.830 3.800 3.830 38,000 144,640 3.8063 1.681 1.668 1.681 1.668 1.681 86,593 1.6704 0.79%
2008-03-25 0 3.800 3.710 3.840 3.680 3.800 84,000 313,240 3.7290 1.668 1.628 1.685 1.615 1.668 191,415 1.6364 4.68%
2008-03-20 0 3.630 3.560 3.650 - - 0 0 - 1.593 1.562 1.602 - - 0 - 0.00%
2008-03-19 0 3.630 3.560 3.690 3.560 3.630 20,000 72,100 3.6050 1.593 1.562 1.619 1.562 1.593 45,575 1.5820 1.97%
2008-03-18 0 3.560 3.470 3.560 3.380 3.580 90,000 310,510 3.4501 1.562 1.523 1.562 1.483 1.571 205,088 1.5140 2.30%
2008-03-17 0 3.480 3.600 3.640 3.480 3.660 403,000 1,443,770 3.5826 1.527 1.580 1.597 1.527 1.606 918,337 1.5722 -7.94%
2008-03-14 0 3.780 3.760 3.850 3.780 3.800 40,000 151,400 3.7850 1.659 1.650 1.690 1.659 1.668 91,150 1.6610 -0.53%
2008-03-13 0 3.800 3.790 3.840 3.800 3.880 113,000 431,000 3.8142 1.668 1.663 1.685 1.668 1.703 257,499 1.6738 -2.06%
2008-03-12 0 3.880 3.850 3.880 3.820 3.880 101,000 388,720 3.8487 1.703 1.690 1.703 1.676 1.703 230,154 1.6890 1.84%
2008-03-11 0 3.810 3.810 3.880 3.800 3.810 87,000 331,320 3.8083 1.672 1.672 1.703 1.668 1.672 198,251 1.6712 -0.26%
2008-03-10 0 3.820 3.810 3.900 3.800 3.840 97,000 370,560 3.8202 1.676 1.672 1.711 1.668 1.685 221,039 1.6764 -1.04%
2008-03-07 0 3.860 3.860 3.950 3.850 3.850 10,000 38,500 3.8500 1.694 1.694 1.733 1.690 1.690 22,788 1.6895 -1.78%
2008-03-06 0 3.930 3.930 3.950 3.890 3.950 47,100 185,590 3.9403 1.725 1.725 1.733 1.707 1.733 107,329 1.7292 -0.51%
2008-03-05 0 3.950 3.900 3.950 3.950 3.950 30,000 118,500 3.9500 1.733 1.711 1.733 1.733 1.733 68,363 1.7334 1.28%
2008-03-04 0 3.900 3.890 3.900 3.880 3.900 106,000 412,220 3.8889 1.711 1.707 1.711 1.703 1.711 241,548 1.7066 0.52%
2008-03-03 0 3.880 3.880 3.940 3.880 3.880 41,000 159,080 3.8800 1.703 1.703 1.729 1.703 1.703 93,429 1.7027 -1.27%
2008-02-29 0 3.930 3.930 3.970 3.900 3.910 550,000 2,135,100 3.8820 1.725 1.725 1.742 1.711 1.716 1,253,313 1.7036 1.03%
2008-02-28 0 3.890 3.880 3.950 3.860 3.890 116,000 448,960 3.8703 1.707 1.703 1.733 1.694 1.707 264,335 1.6984 -0.26%
2008-02-27 0 3.900 3.900 3.960 3.900 3.990 215,000 844,350 3.9272 1.711 1.711 1.738 1.711 1.751 489,932 1.7234 0.00%
2008-02-26 0 3.900 3.880 3.970 3.900 3.900 1,000 3,900 3.9000 1.711 1.703 1.742 1.711 1.711 2,279 1.7115 1.04%
2008-02-25 0 3.860 3.860 3.920 3.860 3.900 240,000 930,460 3.8769 1.694 1.694 1.720 1.694 1.711 546,900 1.7013 -1.03%
2008-02-22 0 3.900 3.900 3.980 3.900 3.920 398,000 1,552,950 3.9019 1.711 1.711 1.747 1.711 1.720 906,943 1.7123 -1.76%
2008-02-21 0 3.970 3.950 3.980 3.970 3.970 10,000 39,700 3.9700 1.742 1.733 1.747 1.742 1.742 22,788 1.7422 -0.75%
2008-02-20 0 4.000 3.950 4.000 3.950 4.000 64,000 253,300 3.9578 1.755 1.733 1.755 1.733 1.755 145,840 1.7368 0.76%
2008-02-19 0 3.970 3.960 3.970 3.960 4.000 238,000 946,460 3.9767 1.742 1.738 1.742 1.738 1.755 542,343 1.7451 0.00%
2008-02-18 0 3.970 3.960 3.970 3.970 3.980 53,500 212,690 3.9755 1.742 1.738 1.742 1.742 1.747 121,913 1.7446 0.25%
2008-02-15 0 3.960 3.950 3.960 3.950 4.000 78,000 309,400 3.9667 1.738 1.733 1.738 1.733 1.755 177,743 1.7407 -0.50%
2008-02-14 0 3.980 3.960 3.980 3.980 4.030 158,000 632,060 4.0004 1.747 1.738 1.747 1.747 1.769 360,043 1.7555 -0.50%
2008-02-13 0 4.000 3.940 4.000 3.900 4.000 78,000 309,040 3.9621 1.755 1.729 1.755 1.711 1.755 177,743 1.7387 -0.50%
2008-02-12 0 4.020 3.950 4.020 4.020 4.020 10,000 40,200 4.0200 1.764 1.733 1.764 1.764 1.764 22,788 1.7641 2.55%
2008-02-11 0 3.920 3.910 4.020 3.920 3.930 41,000 160,920 3.9249 1.720 1.716 1.764 1.720 1.725 93,429 1.7224 -2.73%
2008-02-06 0 4.030 4.000 4.100 4.030 4.050 27,000 109,330 4.0493 1.769 1.755 1.799 1.769 1.777 61,526 1.7770 -3.59%
2008-02-05 0 4.180 4.100 4.180 4.100 4.200 44,000 183,000 4.1591 1.834 1.799 1.834 1.799 1.843 100,265 1.8252 2.70%
2008-02-04 0 4.070 4.030 4.100 4.000 4.070 138,000 556,230 4.0307 1.786 1.769 1.799 1.755 1.786 314,468 1.7688 0.49%
2008-02-01 0 4.050 4.050 4.110 4.000 4.050 64,000 257,680 4.0263 1.777 1.777 1.804 1.755 1.777 145,840 1.7669 2.27%
2008-01-31 0 3.960 3.960 4.000 3.910 3.920 39,000 152,590 3.9126 1.738 1.738 1.755 1.716 1.720 88,871 1.7170 0.00%
2008-01-30 0 3.960 3.960 4.030 3.960 4.000 116,485 464,852 3.9907 1.738 1.738 1.769 1.738 1.755 265,440 1.7512 -1.25%
2008-01-29 0 4.010 4.000 4.020 3.960 4.030 22,000 88,320 4.0145 1.760 1.755 1.764 1.738 1.769 50,133 1.7617 -0.50%
2008-01-28 0 4.030 3.980 4.130 - - 0 0 - 1.769 1.747 1.812 - - 0 - 0.00%
2008-01-25 0 4.030 4.020 4.040 4.000 4.080 180,000 728,400 4.0467 1.769 1.764 1.773 1.755 1.790 410,175 1.7758 0.50%
2008-01-24 0 4.010 4.000 4.030 4.010 4.040 159,000 640,570 4.0287 1.760 1.755 1.769 1.760 1.773 362,321 1.7680 1.52%
2008-01-23 0 3.950 3.950 3.960 3.850 4.000 175,000 692,950 3.9597 1.733 1.733 1.738 1.690 1.755 398,781 1.7377 3.95%
2008-01-22 0 3.800 3.800 3.990 3.800 4.050 764,800 2,947,730 3.8542 1.668 1.668 1.751 1.668 1.777 1,742,789 1.6914 -7.99%
2008-01-21 0 4.130 4.120 4.250 4.100 4.130 74,000 305,190 4.1242 1.812 1.808 1.865 1.799 1.812 168,628 1.8098 -0.48%
2008-01-18 0 4.150 4.140 4.160 4.100 4.150 51,000 210,950 4.1363 1.821 1.817 1.826 1.799 1.821 116,216 1.8151 -0.24%
2008-01-17 0 4.160 4.160 4.200 4.120 4.250 321,605 1,342,560 4.1746 1.826 1.826 1.843 1.808 1.865 732,858 1.8320 -1.19%
2008-01-16 0 4.210 4.110 4.240 4.150 4.330 374,000 1,561,530 4.1752 1.848 1.804 1.861 1.821 1.900 852,253 1.8322 0.24%
2008-01-15 0 4.200 4.150 4.200 4.200 4.480 342,957 1,485,956 4.3328 1.843 1.821 1.843 1.843 1.966 781,514 1.9014 -3.89%
2008-01-14 0 4.370 4.370 4.400 4.370 4.450 45,000 197,950 4.3989 1.918 1.918 1.931 1.918 1.953 102,544 1.9304 -1.35%
2008-01-11 0 4.430 4.420 4.430 4.420 4.520 176,000 781,770 4.4419 1.944 1.940 1.944 1.940 1.984 401,060 1.9493 -0.89%
2008-01-10 0 4.470 4.430 4.470 4.430 4.470 98,507 438,805 4.4546 1.962 1.944 1.962 1.944 1.962 224,473 1.9548 0.45%
2008-01-09 0 4.450 4.450 4.470 4.450 4.470 133,000 592,270 4.4532 1.953 1.953 1.962 1.953 1.962 303,074 1.9542 -0.22%
2008-01-08 0 4.460 4.420 4.460 4.410 4.500 88,200 393,750 4.4643 1.957 1.940 1.957 1.935 1.975 200,986 1.9591 1.13%
2008-01-07 0 4.410 4.380 4.480 4.380 4.410 152,000 666,150 4.3826 1.935 1.922 1.966 1.922 1.935 346,370 1.9232 0.00%
2008-01-04 0 4.410 4.410 4.440 4.380 4.410 62,000 272,370 4.3931 1.935 1.935 1.948 1.922 1.935 141,283 1.9278 0.68%
2008-01-03 0 4.380 4.380 4.420 4.380 4.420 65,000 285,300 4.3892 1.922 1.922 1.940 1.922 1.940 148,119 1.9262 -1.35%
2008-01-02 0 4.440 4.370 4.440 4.440 4.460 15,000 66,710 4.4473 1.948 1.918 1.948 1.948 1.957 34,181 1.9517 -0.45%
2007-12-31 0 4.460 4.420 4.480 4.400 4.460 42,000 186,220 4.4338 1.957 1.940 1.966 1.931 1.957 95,708 1.9457 0.90%
2007-12-28 0 4.420 4.340 4.420 4.400 4.430 100,000 440,520 4.4052 1.940 1.905 1.940 1.931 1.944 227,875 1.9332 -0.23%
2007-12-27 0 4.430 4.400 4.460 4.380 4.470 151,658 670,839 4.4234 1.944 1.931 1.957 1.922 1.962 345,591 1.9411 2.31%
2007-12-24 0 4.330 4.320 4.390 4.330 4.340 40,000 173,400 4.3350 1.900 1.896 1.926 1.900 1.905 91,150 1.9024 0.46%
2007-12-21 0 4.310 4.310 4.350 4.300 4.330 29,000 125,000 4.3103 1.891 1.891 1.909 1.887 1.900 66,084 1.8915 0.23%
2007-12-20 0 4.300 4.250 4.350 4.290 4.300 36,387 156,373 4.2975 1.887 1.865 1.909 1.883 1.887 82,917 1.8859 0.47%
2007-12-19 0 4.280 4.250 4.300 4.280 4.340 167,000 717,360 4.2956 1.878 1.865 1.887 1.878 1.905 380,551 1.8851 1.66%
2007-12-18 0 4.210 4.210 4.290 4.110 4.210 45,000 187,610 4.1691 1.848 1.848 1.883 1.804 1.848 102,544 1.8296 0.00%
2007-12-17 0 4.210 4.210 4.310 4.210 4.210 2,000 8,420 4.2100 1.848 1.848 1.891 1.848 1.848 4,558 1.8475 -2.32%
2007-12-14 0 4.310 4.300 4.310 4.300 4.390 73,000 315,370 4.3201 1.891 1.887 1.891 1.887 1.926 166,349 1.8958 -0.92%
2007-12-13 0 4.350 4.350 4.380 4.350 4.360 61,000 265,650 4.3549 1.909 1.909 1.922 1.909 1.913 139,004 1.9111 -0.46%
2007-12-12 0 4.370 4.360 4.400 4.330 4.370 101,000 439,310 4.3496 1.918 1.913 1.931 1.900 1.918 230,154 1.9088 -1.80%
2007-12-11 0 4.450 4.420 4.450 4.380 4.560 249,000 1,096,740 4.4046 1.953 1.940 1.953 1.922 2.001 567,409 1.9329 1.37%
2007-12-10 0 4.390 4.380 4.420 4.370 4.390 36,000 157,780 4.3828 1.926 1.922 1.940 1.918 1.926 82,035 1.9233 -0.45%
2007-12-07 0 4.410 4.410 4.500 4.410 4.500 91,117 405,799 4.4536 1.935 1.935 1.975 1.935 1.975 207,633 1.9544 -2.00%
2007-12-06 0 4.500 4.460 4.500 4.450 4.550 289,943 1,305,199 4.5016 1.975 1.957 1.975 1.953 1.997 660,708 1.9755 2.27%
2007-12-05 0 4.400 4.390 4.450 4.330 4.400 76,142 334,474 4.3928 1.931 1.926 1.953 1.900 1.931 173,509 1.9277 1.62%
2007-12-04 0 4.330 4.330 4.400 4.320 4.440 264,000 1,156,180 4.3795 1.900 1.900 1.931 1.896 1.948 601,590 1.9219 0.46%
2007-12-03 0 4.310 4.260 4.350 4.200 4.370 612,000 2,649,360 4.3290 1.891 1.869 1.909 1.843 1.918 1,394,596 1.8997 4.11%
2007-11-30 0 4.140 4.090 4.140 4.090 4.140 78,605 325,210 4.1373 1.817 1.795 1.817 1.795 1.817 179,121 1.8156 0.98%
2007-11-29 0 4.100 4.080 4.100 4.060 4.100 178,000 726,510 4.0815 1.799 1.790 1.799 1.782 1.799 405,618 1.7911 1.49%
2007-11-28 0 4.040 4.040 4.080 4.020 4.030 57,200 230,130 4.0233 1.773 1.773 1.790 1.764 1.769 130,345 1.7656 0.25%
2007-11-27 0 4.030 4.040 4.080 4.030 4.050 177,000 715,280 4.0411 1.769 1.773 1.790 1.769 1.777 403,339 1.7734 -1.71%
2007-11-26 0 4.100 4.050 4.140 4.050 4.100 267,000 1,088,190 4.0756 1.799 1.777 1.817 1.777 1.799 608,427 1.7885 1.99%
2007-11-23 0 4.020 4.000 4.020 3.880 4.020 210,000 834,050 3.9717 1.764 1.755 1.764 1.703 1.764 478,538 1.7429 3.08%
2007-11-22 0 3.900 3.900 3.980 3.900 4.050 67,117 266,860 3.9760 1.711 1.711 1.747 1.711 1.777 152,943 1.7448 -2.01%
2007-11-21 0 3.980 3.870 3.980 - - 0 0 - 1.747 1.698 1.747 - - 0 - -0.50%
2007-11-20 0 4.000 3.900 4.020 3.850 4.000 109,000 423,710 3.8872 1.755 1.711 1.764 1.690 1.755 248,384 1.7059 2.04%
2007-11-19 0 3.920 3.910 4.000 3.920 4.050 305,000 1,217,300 3.9911 1.720 1.716 1.755 1.720 1.777 695,019 1.7515 -2.73%
2007-11-16 0 4.030 4.020 4.090 4.030 4.080 259,250 1,047,618 4.0410 1.769 1.764 1.795 1.769 1.790 590,766 1.7733 -2.18%
2007-11-15 0 4.120 4.080 4.150 4.120 4.150 46,000 189,750 4.1250 1.808 1.790 1.821 1.808 1.821 104,823 1.8102 -0.96%
2007-11-14 0 4.160 4.160 4.170 4.140 4.170 58,904 244,461 4.1502 1.826 1.826 1.830 1.817 1.830 134,228 1.8212 0.00%
2007-11-13 0 4.160 4.140 4.160 4.100 4.160 174,000 720,500 4.1408 1.826 1.817 1.826 1.799 1.826 396,503 1.8171 1.46%
2007-11-12 0 4.100 4.070 4.100 4.040 4.200 171,000 703,800 4.1158 1.799 1.786 1.799 1.773 1.843 389,666 1.8062 -0.49%
2007-11-09 0 4.120 4.100 4.130 4.030 4.140 105,000 428,050 4.0767 1.808 1.799 1.812 1.769 1.817 239,269 1.7890 0.98%
2007-11-08 0 4.080 4.080 4.100 4.000 4.080 55,000 223,920 4.0713 1.790 1.790 1.799 1.755 1.790 125,331 1.7866 -0.49%
2007-11-07 0 4.100 4.070 4.100 4.050 4.120 123,400 505,328 4.0950 1.799 1.786 1.799 1.777 1.808 281,198 1.7971 2.24%
2007-11-06 0 4.010 4.010 4.050 4.000 4.020 65,000 260,380 4.0058 1.760 1.760 1.777 1.755 1.764 148,119 1.7579 -0.25%
2007-11-05 0 4.020 4.010 4.060 4.010 4.030 67,025 269,529 4.0213 1.764 1.760 1.782 1.760 1.769 152,733 1.7647 -0.99%
2007-11-02 0 4.060 4.060 4.070 4.010 4.060 207,000 836,080 4.0390 1.782 1.782 1.786 1.760 1.782 471,701 1.7725 -0.49%
2007-11-01 0 4.080 4.050 4.100 4.040 4.120 395,562 1,616,798 4.0873 1.790 1.777 1.799 1.773 1.808 901,387 1.7937 0.00%
2007-10-31 0 4.080 4.020 4.080 4.080 4.140 88,302 362,140 4.1012 1.790 1.764 1.790 1.790 1.817 201,218 1.7997 0.00%
2007-10-30 0 4.080 4.070 4.080 4.070 4.200 240,722 986,052 4.0962 1.790 1.786 1.790 1.786 1.843 548,546 1.7976 -3.55%
2007-10-29 0 4.230 4.180 4.200 4.150 4.230 580,850 2,432,953 4.1886 1.856 1.834 1.843 1.821 1.856 1,323,613 1.8381 3.42%
2007-10-26 0 4.090 4.070 4.100 4.000 4.090 249,000 1,004,950 4.0359 1.795 1.786 1.799 1.755 1.795 567,409 1.7711 3.02%
2007-10-25 0 3.970 3.960 3.980 3.940 3.970 139,000 551,180 3.9653 1.742 1.738 1.747 1.729 1.742 316,746 1.7401 1.02%
2007-10-24 0 3.930 3.920 3.950 3.920 3.930 112,000 440,090 3.9294 1.725 1.720 1.733 1.720 1.725 255,220 1.7244 0.00%
2007-10-23 0 3.930 3.930 3.950 3.900 3.950 137,000 538,170 3.9282 1.725 1.725 1.733 1.711 1.733 312,189 1.7239 0.51%
2007-10-22 0 3.910 3.910 3.930 3.890 3.980 80,500 314,410 3.9057 1.716 1.716 1.725 1.707 1.747 183,439 1.7140 -1.76%
2007-10-18 0 3.980 3.930 3.980 3.980 3.980 10,000 39,800 3.9800 1.747 1.725 1.747 1.747 1.747 22,788 1.7466 0.25%
2007-10-17 0 3.970 3.920 3.950 3.900 3.990 295,275 1,170,783 3.9651 1.742 1.720 1.733 1.711 1.751 672,858 1.7400 0.25%
2007-10-16 0 3.960 3.930 4.000 3.950 4.020 155,815 622,149 3.9929 1.738 1.725 1.755 1.733 1.764 355,064 1.7522 -0.25%
2007-10-15 0 3.970 3.970 4.000 3.940 4.000 136,200 539,644 3.9621 1.742 1.742 1.755 1.729 1.755 310,366 1.7387 -0.75%
2007-10-12 0 4.000 3.980 4.000 3.960 4.000 90,100 358,286 3.9765 1.755 1.747 1.755 1.738 1.755 205,315 1.7451 0.00%
2007-10-11 0 4.000 4.000 4.050 3.960 4.000 168,250 669,935 3.9818 1.755 1.755 1.777 1.738 1.755 383,400 1.7474 0.00%
2007-10-10 0 4.000 3.970 4.000 3.970 4.020 132,000 526,890 3.9916 1.755 1.742 1.755 1.742 1.764 300,795 1.7517 -0.50%
2007-10-09 0 4.020 4.020 4.030 3.980 4.020 133,000 532,520 4.0039 1.764 1.764 1.769 1.747 1.764 303,074 1.7571 1.77%
2007-10-08 0 3.950 3.950 3.970 3.950 4.090 249,308 988,020 3.9630 1.733 1.733 1.742 1.733 1.795 568,111 1.7391 -1.25%
2007-10-05 0 4.000 3.960 4.040 3.950 4.000 221,000 881,430 3.9884 1.755 1.738 1.773 1.733 1.755 503,604 1.7502 1.01%
2007-10-04 0 3.960 3.950 3.970 3.950 3.970 135,000 533,560 3.9523 1.738 1.733 1.742 1.733 1.742 307,631 1.7344 -0.25%
2007-10-03 0 3.970 3.970 4.060 3.970 4.000 114,750 456,665 3.9797 1.742 1.742 1.782 1.742 1.755 261,487 1.7464 0.00%
2007-10-02 0 3.970 3.960 4.000 3.960 3.990 105,000 417,530 3.9765 1.742 1.738 1.755 1.738 1.751 239,269 1.7450 0.00%
2007-09-28 0 3.970 3.970 4.030 3.960 4.030 271,200 1,083,372 3.9947 1.742 1.742 1.769 1.738 1.769 617,997 1.7530 -1.49%
2007-09-27 0 4.030 4.030 4.080 4.030 4.070 66,000 266,680 4.0406 1.769 1.769 1.790 1.769 1.786 150,398 1.7732 0.50%
2007-09-25 0 4.100 4.090 4.100 4.080 4.100 59,000 241,490 4.0931 1.760 1.755 1.760 1.751 1.760 137,464 1.7568 -0.49%
2007-09-24 0 4.120 4.120 4.150 4.120 4.170 165,000 685,060 4.1519 1.768 1.768 1.781 1.768 1.790 384,433 1.7820 -0.24%
2007-09-21 0 4.130 4.090 4.130 4.060 4.140 286,500 1,183,200 4.1298 1.773 1.755 1.773 1.743 1.777 667,515 1.7725 0.00%
2007-09-20 0 4.130 4.090 4.140 4.020 4.140 191,000 777,730 4.0719 1.773 1.755 1.777 1.725 1.777 445,010 1.7477 1.47%
2007-09-19 0 4.070 4.060 4.120 4.050 4.130 174,282 714,508 4.0997 1.747 1.743 1.768 1.738 1.773 406,059 1.7596 0.49%
2007-09-18 0 4.050 4.050 4.070 4.050 4.090 153,168 621,272 4.0561 1.738 1.738 1.747 1.738 1.755 356,865 1.7409 0.25%
2007-09-17 0 4.040 4.040 4.070 4.040 4.160 225,000 921,000 4.0933 1.734 1.734 1.747 1.734 1.785 524,226 1.7569 -0.74%
2007-09-14 0 4.070 4.070 4.090 4.000 4.090 177,714 720,917 4.0566 1.747 1.747 1.755 1.717 1.755 414,055 1.7411 2.01%
2007-09-13 0 3.990 3.980 3.990 3.930 3.990 25,000 99,190 3.9676 1.713 1.708 1.713 1.687 1.713 58,247 1.7029 -0.75%
2007-09-12 0 4.020 4.020 4.080 3.840 4.020 450,365 1,784,845 3.9631 1.725 1.725 1.751 1.648 1.725 1,049,303 1.7010 5.24%
2007-09-11 0 3.820 3.820 3.860 3.800 3.860 72,000 276,400 3.8389 1.640 1.640 1.657 1.631 1.657 167,752 1.6477 -0.52%
2007-09-10 0 3.840 3.800 3.880 3.790 3.860 50,000 192,490 3.8498 1.648 1.631 1.665 1.627 1.657 116,495 1.6523 -0.52%
2007-09-07 0 3.860 3.860 3.890 3.850 3.890 138,000 532,560 3.8591 1.657 1.657 1.670 1.652 1.670 321,526 1.6564 0.26%
2007-09-06 0 3.850 3.770 3.850 3.750 3.850 121,000 464,140 3.8359 1.652 1.618 1.652 1.610 1.652 281,917 1.6464 1.85%
2007-09-05 0 3.780 3.770 3.820 3.780 3.820 120,000 453,800 3.7817 1.622 1.618 1.640 1.622 1.640 279,587 1.6231 0.00%
2007-09-04 0 3.780 3.770 3.780 3.780 3.840 182,000 692,450 3.8047 1.622 1.618 1.622 1.622 1.648 424,041 1.6330 -1.31%
2007-09-03 0 3.830 3.810 3.870 3.830 3.890 54,000 207,980 3.8515 1.644 1.635 1.661 1.644 1.670 125,814 1.6531 0.52%
2007-08-31 0 3.810 3.750 3.810 3.750 3.810 72,000 272,170 3.7801 1.635 1.610 1.635 1.610 1.635 167,752 1.6225 1.87%
2007-08-30 0 3.740 3.740 3.760 3.720 3.770 217,815 812,935 3.7322 1.605 1.605 1.614 1.597 1.618 507,486 1.6019 0.27%
2007-08-29 0 3.730 3.600 3.730 - - 288 1,008 3.5000 1.601 1.545 1.601 - - 671 1.5022 -0.53%
2007-08-28 0 3.750 3.730 3.850 3.750 3.830 51,117 195,227 3.8192 1.610 1.601 1.652 1.610 1.644 119,097 1.6392 -1.32%
2007-08-27 0 3.800 3.750 3.800 3.800 4.000 80,939 311,704 3.8511 1.631 1.610 1.631 1.631 1.717 188,579 1.6529 1.60%
2007-08-24 0 3.740 3.720 3.750 3.720 3.750 105,000 393,050 3.7433 1.605 1.597 1.610 1.597 1.610 244,639 1.6067 -0.27%
2007-08-23 0 3.750 3.720 3.750 3.640 3.800 202,000 753,060 3.7280 1.610 1.597 1.610 1.562 1.631 470,639 1.6001 3.02%
2007-08-22 0 3.640 3.560 3.640 3.530 3.650 96,000 344,150 3.5849 1.562 1.528 1.562 1.515 1.567 223,670 1.5387 2.25%
2007-08-21 0 3.560 3.510 3.560 3.560 3.580 180,000 642,400 3.5689 1.528 1.507 1.528 1.528 1.537 419,381 1.5318 0.00%
2007-08-20 0 3.560 3.550 3.630 3.550 3.610 168,000 601,920 3.5829 1.528 1.524 1.558 1.524 1.549 391,422 1.5378 2.59%
2007-08-17 0 3.470 3.470 3.480 3.300 3.500 383,185 1,308,461 3.4147 1.489 1.489 1.494 1.416 1.502 892,781 1.4656 -2.25%
2007-08-16 0 3.550 3.550 3.700 3.500 3.780 157,512 554,406 3.5198 1.524 1.524 1.588 1.502 1.622 366,986 1.5107 -10.80%
2007-08-15 0 3.980 3.810 3.980 - - 0 0 - 1.708 1.635 1.708 - - 0 - -0.50%
2007-08-14 0 4.000 3.850 4.000 - - 0 0 - 1.717 1.652 1.717 - - 0 - 0.00%
2007-08-13 0 4.000 3.850 4.000 3.930 4.000 33,000 130,230 3.9464 1.717 1.652 1.717 1.687 1.717 76,887 1.6938 3.36%
2007-08-10 0 3.870 3.870 4.070 3.870 3.890 163,000 633,290 3.8852 1.661 1.661 1.747 1.661 1.670 379,773 1.6675 -3.49%
2007-08-09 0 4.010 4.000 4.070 4.010 4.080 95,000 384,650 4.0489 1.721 1.717 1.747 1.721 1.751 221,340 1.7378 0.25%
2007-08-08 0 4.000 3.930 4.000 3.920 4.000 151,000 601,960 3.9865 1.717 1.687 1.717 1.682 1.717 351,814 1.7110 3.36%
2007-08-07 0 3.870 3.870 3.900 3.860 4.080 252,000 990,040 3.9287 1.661 1.661 1.674 1.657 1.751 587,134 1.6862 -3.25%
2007-08-06 0 4.000 4.000 4.080 3.980 4.120 212,000 850,550 4.0120 1.717 1.717 1.751 1.708 1.768 493,938 1.7220 -2.91%
2007-08-03 0 4.120 4.110 4.120 4.120 4.160 40,000 166,000 4.1500 1.768 1.764 1.768 1.768 1.785 93,196 1.7812 -0.96%
2007-08-02 0 4.160 4.160 4.180 4.020 4.200 297,000 1,226,230 4.1287 1.785 1.785 1.794 1.725 1.803 691,979 1.7721 -0.95%
2007-08-01 0 4.200 4.200 4.270 4.150 4.250 381,000 1,605,890 4.2149 1.803 1.803 1.833 1.781 1.824 887,690 1.8091 -3.23%
2007-07-31 0 4.340 4.330 4.340 4.300 4.340 188,000 809,230 4.3044 1.863 1.858 1.863 1.846 1.863 438,020 1.8475 2.12%
2007-07-30 0 4.250 4.250 4.260 4.110 4.270 410,000 1,720,090 4.1953 1.824 1.824 1.828 1.764 1.833 955,257 1.8007 1.19%
2007-07-27 0 4.200 4.190 4.200 4.200 4.280 267,000 1,134,900 4.2506 1.803 1.798 1.803 1.803 1.837 622,082 1.8244 -5.19%
2007-07-26 0 4.430 4.420 4.450 4.380 4.500 498,000 2,203,680 4.4251 1.901 1.897 1.910 1.880 1.931 1,160,288 1.8993 1.37%
2007-07-25 0 4.370 4.350 4.380 4.290 4.370 265,000 1,151,070 4.3437 1.876 1.867 1.880 1.841 1.876 617,422 1.8643 1.63%
2007-07-24 0 4.300 4.300 4.350 4.250 4.300 204,000 870,050 4.2650 1.846 1.846 1.867 1.824 1.846 475,299 1.8305 2.38%
2007-07-23 0 4.200 4.200 4.220 4.190 4.230 267,275 1,123,286 4.2027 1.803 1.803 1.811 1.798 1.816 622,723 1.8038 -0.47%
2007-07-20 0 4.220 4.220 4.250 4.190 4.280 477,000 2,006,710 4.2069 1.811 1.811 1.824 1.798 1.837 1,111,360 1.8056 0.00%
2007-07-19 0 4.220 4.220 4.260 4.190 4.400 1,131,000 4,823,500 4.2648 1.811 1.811 1.828 1.798 1.888 2,635,111 1.8305 -4.09%
2007-07-18 0 4.400 4.400 4.430 4.400 4.450 175,250 776,545 4.4311 1.888 1.888 1.901 1.888 1.910 408,314 1.9018 -1.12%
2007-07-17 0 4.450 4.420 4.450 4.450 4.500 140,392 626,260 4.4608 1.910 1.897 1.910 1.910 1.931 327,099 1.9146 -0.45%
2007-07-16 0 4.470 4.470 4.500 4.420 4.520 182,000 815,130 4.4787 1.919 1.919 1.931 1.897 1.940 424,041 1.9223 -1.11%
2007-07-13 0 4.520 4.520 4.530 4.490 4.650 430,522 1,953,429 4.5374 1.940 1.940 1.944 1.927 1.996 1,003,071 1.9474 -1.95%
2007-07-12 0 4.610 4.600 4.620 4.600 4.700 140,000 647,520 4.6251 1.979 1.974 1.983 1.974 2.017 326,185 1.9851 0.88%
2007-07-11 0 4.570 4.560 4.630 4.560 4.740 441,000 2,028,470 4.5997 1.961 1.957 1.987 1.957 2.034 1,027,484 1.9742 -0.87%
2007-07-10 0 4.610 4.610 4.620 4.600 4.760 282,323 1,306,494 4.6277 1.979 1.979 1.983 1.974 2.043 657,783 1.9862 -2.95%
2007-07-09 0 4.750 4.660 4.750 4.620 4.790 560,000 2,635,300 4.7059 2.039 2.000 2.039 1.983 2.056 1,304,741 2.0198 2.81%
2007-07-06 0 4.620 4.620 4.650 4.610 4.760 251,662 1,164,986 4.6292 1.983 1.983 1.996 1.979 2.043 586,346 1.9869 -2.33%
2007-07-05 0 4.730 4.670 4.740 4.600 4.750 302,375 1,408,253 4.6573 2.030 2.004 2.034 1.974 2.039 704,502 1.9989 -0.42%
2007-07-04 0 4.750 4.730 4.770 4.670 4.820 262,000 1,252,940 4.7822 2.039 2.030 2.047 2.004 2.069 610,433 2.0525 0.64%
2007-07-03 0 4.720 4.710 4.770 4.710 4.820 610,000 2,912,060 4.7739 2.026 2.022 2.047 2.022 2.069 1,421,236 2.0490 2.61%
2007-06-29 0 4.600 4.600 4.650 4.540 4.700 605,030 2,805,615 4.6372 1.974 1.974 1.996 1.949 2.017 1,409,657 1.9903 1.77%
2007-06-28 0 4.520 4.520 4.590 4.500 4.700 702,000 3,200,180 4.5587 1.940 1.940 1.970 1.931 2.017 1,635,586 1.9566 -1.74%
2007-06-27 0 4.600 4.510 4.600 4.080 4.700 2,826,925 12,423,776 4.3948 1.974 1.936 1.974 1.751 2.017 6,586,439 1.8863 13.02%
2007-06-26 0 4.070 4.070 4.080 4.050 4.080 585,295 2,376,900 4.0610 1.747 1.747 1.751 1.738 1.751 1,363,676 1.7430 0.49%
2007-06-25 0 4.050 4.020 4.050 4.050 4.090 258,815 1,050,739 4.0598 1.738 1.725 1.738 1.738 1.755 603,012 1.7425 0.00%
2007-06-22 0 4.050 4.050 4.060 3.950 4.050 796,200 3,201,240 4.0206 1.738 1.738 1.743 1.695 1.738 1,855,063 1.7257 2.53%
2007-06-21 0 3.950 3.930 3.950 3.930 4.000 121,000 479,390 3.9619 1.695 1.687 1.695 1.687 1.717 281,917 1.7005 0.25%
2007-06-20 0 3.940 3.940 3.960 3.930 4.050 129,000 509,660 3.9509 1.691 1.691 1.700 1.687 1.738 300,556 1.6957 -1.50%
2007-06-18 0 4.000 3.980 4.000 3.980 4.000 295,512 1,178,227 3.9871 1.717 1.708 1.717 1.708 1.717 688,512 1.7113 1.27%
2007-06-15 0 3.950 3.950 3.980 3.930 3.950 50,000 196,900 3.9380 1.695 1.695 1.708 1.687 1.695 116,495 1.6902 -1.25%
2007-06-14 0 4.000 4.000 4.030 3.910 4.000 306,000 1,216,920 3.9769 1.717 1.717 1.730 1.678 1.717 712,948 1.7069 0.76%
2007-06-13 0 3.970 3.970 3.980 3.930 4.000 332,000 1,314,820 3.9603 1.704 1.704 1.708 1.687 1.717 773,525 1.6998 1.79%
2007-06-12 0 3.900 3.880 3.980 3.880 4.040 591,117 2,336,090 3.9520 1.674 1.665 1.708 1.665 1.734 1,377,241 1.6962 -2.50%
2007-06-11 0 4.000 3.990 4.030 3.970 4.070 672,117 2,701,376 4.0192 1.717 1.713 1.730 1.704 1.747 1,565,962 1.7251 1.27%
2007-06-08 0 3.950 3.910 3.990 3.860 4.080 691,000 2,775,240 4.0163 1.695 1.678 1.713 1.657 1.751 1,609,958 1.7238 -0.25%
2007-06-07 0 3.960 3.910 3.960 3.680 4.000 1,082,640 4,200,824 3.8802 1.700 1.678 1.700 1.579 1.717 2,522,438 1.6654 9.39%
2007-06-06 0 3.620 3.600 3.620 3.570 3.630 147,000 528,810 3.5973 1.554 1.545 1.554 1.532 1.558 342,495 1.5440 1.97%
2007-06-05 0 3.550 3.490 3.570 3.530 3.560 352,630 1,252,437 3.5517 1.524 1.498 1.532 1.515 1.528 821,591 1.5244 0.28%
2007-06-04 0 3.540 3.500 3.550 3.500 3.540 130,000 456,480 3.5114 1.519 1.502 1.524 1.502 1.519 302,886 1.5071 1.14%
2007-06-01 0 3.500 3.460 3.570 3.480 3.580 159,837 563,053 3.5227 1.502 1.485 1.532 1.494 1.537 372,403 1.5119 0.86%
2007-05-31 0 3.470 3.470 3.480 3.410 3.470 173,000 598,830 3.4614 1.489 1.489 1.494 1.464 1.489 403,072 1.4857 2.06%
2007-05-30 0 3.400 3.390 3.440 3.370 3.460 128,320 437,188 3.4070 1.459 1.455 1.476 1.446 1.485 298,972 1.4623 -1.73%
2007-05-29 0 3.460 3.450 3.470 3.430 3.470 94,701 326,258 3.4451 1.485 1.481 1.489 1.472 1.489 220,643 1.4787 0.87%
2007-05-28 0 3.430 3.420 3.480 3.430 3.470 376,000 1,300,880 3.4598 1.472 1.468 1.494 1.472 1.489 876,041 1.4850 -1.15%
2007-05-25 0 3.470 3.450 3.470 3.420 3.480 203,000 699,330 3.4450 1.489 1.481 1.489 1.468 1.494 472,969 1.4786 2.06%
2007-05-23 0 3.400 3.390 3.430 3.390 3.430 40,605 138,179 3.4030 1.459 1.455 1.472 1.455 1.472 94,605 1.4606 0.89%
2007-05-22 0 3.370 3.370 3.420 3.370 3.380 15,000 50,600 3.3733 1.446 1.446 1.468 1.446 1.451 34,948 1.4478 -1.75%
2007-05-21 0 3.430 3.380 3.430 3.430 3.470 80,825 277,539 3.4338 1.472 1.451 1.472 1.472 1.489 188,314 1.4738 0.00%
2007-05-18 0 3.430 3.410 3.430 3.390 3.430 47,200 161,350 3.4184 1.472 1.464 1.472 1.455 1.472 109,971 1.4672 0.88%
2007-05-17 0 3.400 3.400 3.450 3.380 3.430 93,000 317,590 3.4149 1.459 1.459 1.481 1.451 1.472 216,680 1.4657 -0.87%
2007-05-16 0 3.430 3.390 3.430 3.390 3.430 296,000 1,006,740 3.4011 1.472 1.455 1.472 1.455 1.472 689,649 1.4598 0.59%
2007-05-15 0 3.410 3.370 3.410 3.350 3.410 227,000 771,970 3.4007 1.464 1.446 1.464 1.438 1.464 528,886 1.4596 -1.16%
2007-05-14 0 3.450 3.450 3.500 3.420 3.500 55,815 192,870 3.4555 1.481 1.481 1.502 1.468 1.502 130,043 1.4831 -1.43%
2007-05-11 0 3.500 3.500 3.520 3.450 3.500 26,000 89,950 3.4596 1.502 1.502 1.511 1.481 1.502 60,577 1.4849 0.00%
2007-05-10 0 3.500 3.460 3.500 3.460 3.500 96,500 335,070 3.4722 1.502 1.485 1.502 1.485 1.502 224,835 1.4903 -1.13%
2007-05-09 0 3.540 3.430 3.540 3.450 3.540 38,000 131,340 3.4563 1.519 1.472 1.519 1.481 1.519 88,536 1.4835 1.43%
2007-05-08 0 3.600 3.600 3.640 3.580 3.640 65,124 235,966 3.6233 1.498 1.498 1.515 1.490 1.515 156,514 1.5076 -1.10%
2007-05-07 0 3.640 3.640 3.650 3.610 3.650 88,328 321,108 3.6354 1.515 1.515 1.519 1.502 1.519 212,281 1.5127 1.11%
2007-05-04 0 3.600 3.560 3.600 3.510 3.600 307,117 1,098,472 3.5767 1.498 1.481 1.498 1.460 1.498 738,104 1.4882 1.98%
2007-05-03 0 3.530 3.450 3.550 3.530 3.530 10,000 35,300 3.5300 1.469 1.436 1.477 1.469 1.469 24,033 1.4688 0.00%
2007-05-02 0 3.530 3.500 3.600 3.500 3.560 98,563 346,131 3.5118 1.469 1.456 1.498 1.456 1.481 236,879 1.4612 0.28%
2007-04-30 0 3.520 3.520 3.550 3.500 3.550 69,815 245,667 3.5188 1.465 1.465 1.477 1.456 1.477 167,789 1.4641 0.28%
2007-04-27 0 3.510 3.510 3.580 3.500 3.500 5,000 17,500 3.5000 1.460 1.460 1.490 1.456 1.456 12,017 1.4563 0.29%
2007-04-26 0 3.500 3.500 3.600 3.500 3.600 63,000 225,700 3.5825 1.456 1.456 1.498 1.456 1.498 151,410 1.4907 0.00%
2007-04-25 0 3.500 3.420 3.530 3.500 3.600 144,000 506,250 3.5156 1.456 1.423 1.469 1.456 1.498 346,080 1.4628 0.00%
2007-04-24 0 3.500 3.500 3.520 3.450 3.500 28,852 100,354 3.4782 1.456 1.456 1.465 1.436 1.456 69,341 1.4473 0.00%
2007-04-23 0 3.500 3.450 3.500 3.440 3.600 267,000 930,480 3.4849 1.456 1.436 1.456 1.431 1.498 641,689 1.4500 1.45%
2007-04-20 0 3.450 3.450 3.460 3.430 3.450 113,256 390,508 3.4480 1.436 1.436 1.440 1.427 1.436 272,192 1.4347 1.17%
2007-04-19 0 3.410 3.370 3.410 3.390 3.420 72,000 245,390 3.4082 1.419 1.402 1.419 1.411 1.423 173,040 1.4181 0.29%
2007-04-18 0 3.400 3.400 3.440 3.400 3.420 30,000 102,400 3.4133 1.415 1.415 1.431 1.415 1.423 72,100 1.4203 -0.58%
2007-04-17 0 3.420 3.390 3.420 - - 0 0 - 1.423 1.411 1.423 - - 0 - -0.87%
2007-04-16 0 3.450 3.380 3.450 3.360 3.450 131,000 445,660 3.4020 1.436 1.406 1.436 1.398 1.436 314,836 1.4155 0.00%
2007-04-13 0 3.450 3.400 3.450 3.450 3.450 100,000 345,000 3.4500 1.436 1.415 1.436 1.436 1.436 240,333 1.4355 1.47%
2007-04-12 0 3.400 3.380 3.400 3.400 3.400 100,000 340,000 3.4000 1.415 1.406 1.415 1.415 1.415 240,333 1.4147 0.00%
2007-04-11 0 3.400 3.400 3.450 3.400 3.450 250,000 860,960 3.4438 1.415 1.415 1.436 1.415 1.436 600,833 1.4329 -1.45%
2007-04-10 0 3.450 3.450 3.460 3.440 3.450 88,000 302,980 3.4430 1.436 1.436 1.440 1.431 1.436 211,493 1.4326 0.29%
2007-04-04 0 3.440 3.430 3.450 3.270 3.450 232,250 784,370 3.3773 1.431 1.427 1.436 1.361 1.436 558,173 1.4052 3.30%
2007-04-03 0 3.330 3.310 3.330 3.270 3.330 108,000 356,050 3.2968 1.386 1.377 1.386 1.361 1.386 259,560 1.3717 1.83%
2007-04-02 0 3.270 3.270 3.290 3.260 3.270 11,000 35,910 3.2645 1.361 1.361 1.369 1.356 1.361 26,437 1.3583 0.62%
2007-03-30 0 3.250 3.250 3.320 3.240 3.250 74,310 241,446 3.2492 1.352 1.352 1.381 1.348 1.352 178,591 1.3519 -1.52%
2007-03-29 0 3.300 3.240 3.320 3.210 3.300 105,000 344,350 3.2795 1.373 1.348 1.381 1.336 1.373 252,350 1.3646 0.92%
2007-03-28 0 3.270 3.270 3.290 3.270 3.290 54,802 179,732 3.2797 1.361 1.361 1.369 1.361 1.369 131,707 1.3646 -0.30%
2007-03-27 0 3.280 3.280 3.320 3.250 3.320 180,117 594,709 3.3018 1.365 1.365 1.381 1.352 1.381 432,881 1.3738 1.23%
2007-03-26 0 3.240 3.230 3.260 3.230 3.280 125,000 406,240 3.2499 1.348 1.344 1.356 1.344 1.365 300,416 1.3523 0.31%
2007-03-23 0 3.230 3.220 3.250 3.220 3.240 173,000 557,950 3.2251 1.344 1.340 1.352 1.340 1.348 415,776 1.3419 -0.62%
2007-03-22 0 3.250 3.210 3.260 3.250 3.260 45,000 146,450 3.2544 1.352 1.336 1.356 1.352 1.356 108,150 1.3541 0.00%
2007-03-21 0 3.250 3.180 3.270 - - 0 0 - 1.352 1.323 1.361 - - 0 - 0.00%
2007-03-20 0 3.250 3.170 3.250 3.200 3.250 49,512 159,298 3.2174 1.352 1.319 1.352 1.331 1.352 118,994 1.3387 1.56%
2007-03-19 0 3.200 3.170 3.220 3.150 3.220 49,000 156,470 3.1933 1.331 1.319 1.340 1.311 1.340 117,763 1.3287 1.27%
2007-03-16 0 3.160 3.160 3.200 3.150 3.160 10,000 31,520 3.1520 1.315 1.315 1.331 1.311 1.315 24,033 1.3115 0.96%
2007-03-15 0 3.130 3.130 3.150 3.130 3.130 20,770 64,925 3.1259 1.302 1.302 1.311 1.302 1.302 49,917 1.3007 0.00%
2007-03-14 0 3.130 3.070 3.200 - - 0 0 - 1.302 1.277 1.331 - - 0 - 0.00%
2007-03-13 0 3.130 3.130 3.210 3.130 3.160 15,815 49,897 3.1550 1.302 1.302 1.336 1.302 1.315 38,009 1.3128 -0.95%
2007-03-12 0 3.160 3.160 3.200 3.150 3.150 40,025 126,076 3.1499 1.315 1.315 1.331 1.311 1.311 96,193 1.3107 0.32%
2007-03-09 0 3.150 3.120 3.170 3.110 3.150 74,000 232,520 3.1422 1.311 1.298 1.319 1.294 1.311 177,846 1.3074 1.29%
2007-03-08 0 3.110 3.110 3.190 - - 0 0 - 1.294 1.294 1.327 - - 0 - 0.32%
2007-03-07 0 3.100 3.100 3.140 3.090 3.140 59,000 184,610 3.1290 1.290 1.290 1.307 1.286 1.307 141,796 1.3019 -0.32%
2007-03-06 0 3.110 3.110 3.130 3.030 3.350 59,925 187,020 3.1209 1.294 1.294 1.302 1.261 1.394 144,020 1.2986 2.30%
2007-03-05 0 3.040 3.030 3.040 3.030 3.150 305,587 938,591 3.0714 1.265 1.261 1.265 1.261 1.311 734,427 1.2780 -6.17%
2007-03-02 0 3.240 3.220 3.250 3.230 3.240 105,000 339,650 3.2348 1.348 1.340 1.352 1.344 1.348 252,350 1.3459 -2.99%
2007-03-01 0 3.340 3.320 3.340 3.280 3.380 132,000 440,710 3.3387 1.390 1.381 1.390 1.365 1.406 317,240 1.3892 1.52%
2007-02-28 0 3.290 3.290 3.350 3.150 3.300 325,000 1,056,720 3.2514 1.369 1.369 1.394 1.311 1.373 781,082 1.3529 -0.30%
2007-02-27 0 3.300 3.300 3.320 3.300 3.350 388,000 1,287,700 3.3188 1.373 1.373 1.381 1.373 1.394 932,492 1.3809 1.23%
2007-02-26 0 3.260 3.260 3.280 3.260 3.300 57,000 186,680 3.2751 1.356 1.356 1.365 1.356 1.373 136,990 1.3627 -1.21%
2007-02-23 0 3.300 3.300 3.320 3.260 3.330 234,000 770,340 3.2921 1.373 1.373 1.381 1.356 1.386 562,379 1.3698 3.12%
2007-02-22 0 3.200 3.200 3.240 3.200 3.210 95,000 304,050 3.2005 1.331 1.331 1.348 1.331 1.336 228,316 1.3317 -0.31%
2007-02-21 0 3.210 3.210 3.280 3.210 3.210 10,000 32,100 3.2100 1.336 1.336 1.365 1.336 1.336 24,033 1.3356 -0.31%
2007-02-16 0 3.220 3.220 3.240 3.200 3.200 24,000 76,800 3.2000 1.340 1.340 1.348 1.331 1.331 57,680 1.3315 0.62%
2007-02-15 0 3.200 3.200 3.230 3.180 3.260 117,000 377,070 3.2228 1.331 1.331 1.344 1.323 1.356 281,190 1.3410 -1.84%
2007-02-14 0 3.260 3.230 3.270 3.250 3.260 110,000 358,200 3.2564 1.356 1.344 1.361 1.352 1.356 264,366 1.3549 2.52%
2007-02-13 0 3.180 3.160 3.180 3.160 3.200 115,000 365,470 3.1780 1.323 1.315 1.323 1.315 1.331 276,383 1.3223 -2.45%
2007-02-12 0 3.260 3.210 3.290 3.260 3.260 157,000 511,820 3.2600 1.356 1.336 1.369 1.356 1.356 377,323 1.3565 0.00%
2007-02-09 0 3.260 3.260 3.300 3.210 3.320 179,000 585,020 3.2683 1.356 1.356 1.373 1.336 1.381 430,196 1.3599 -1.81%
2007-02-08 0 3.320 3.300 3.350 3.200 3.370 620,025 2,059,479 3.3216 1.381 1.373 1.394 1.331 1.402 1,490,125 1.3821 3.11%
2007-02-07 0 3.220 3.160 3.220 3.100 3.220 547,512 1,730,887 3.1614 1.340 1.315 1.340 1.290 1.340 1,315,852 1.3154 4.55%
2007-02-06 0 3.080 3.070 3.080 3.030 3.080 274,900 839,815 3.0550 1.282 1.277 1.282 1.261 1.282 660,676 1.2711 1.65%
2007-02-05 0 3.030 3.010 3.070 3.000 3.030 70,000 211,200 3.0171 1.261 1.252 1.277 1.248 1.261 168,233 1.2554 0.00%
2007-02-02 0 3.030 3.020 3.040 3.000 3.030 251,000 756,910 3.0156 1.261 1.257 1.265 1.248 1.261 603,236 1.2547 0.66%
2007-02-01 0 3.010 3.010 3.040 3.000 3.010 31,004 93,022 3.0003 1.252 1.252 1.265 1.248 1.252 74,513 1.2484 0.67%
2007-01-31 0 2.990 2.990 3.040 2.990 3.060 220,000 662,350 3.0107 1.244 1.244 1.265 1.244 1.273 528,733 1.2527 -0.66%
2007-01-30 0 3.010 3.010 3.040 3.010 3.040 21,996 66,638 3.0296 1.252 1.252 1.265 1.252 1.265 52,864 1.2606 0.00%
2007-01-29 0 3.010 3.010 3.020 3.000 3.010 57,000 171,560 3.0098 1.252 1.252 1.257 1.248 1.252 136,990 1.2524 0.00%
2007-01-26 0 3.010 3.010 3.040 3.010 3.010 39,880 119,942 3.0076 1.252 1.252 1.265 1.252 1.252 95,845 1.2514 -0.66%
2007-01-25 0 3.030 3.020 3.040 3.020 3.030 31,005 93,935 3.0297 1.261 1.257 1.265 1.257 1.261 74,515 1.2606 -0.66%
2007-01-24 0 3.050 3.050 3.060 3.050 3.060 424,442 1,297,176 3.0562 1.269 1.269 1.273 1.269 1.273 1,020,074 1.2716 0.00%
2007-01-23 0 3.050 3.030 3.080 3.020 3.050 67,500 205,080 3.0382 1.269 1.261 1.282 1.257 1.269 162,225 1.2642 0.00%
2007-01-22 0 3.050 3.030 3.050 3.050 3.070 273,000 834,980 3.0585 1.269 1.261 1.269 1.269 1.277 656,109 1.2726 0.99%
2007-01-19 0 3.020 3.020 3.030 3.020 3.050 358,656 1,085,716 3.0272 1.257 1.257 1.261 1.257 1.269 861,969 1.2596 0.00%
2007-01-18 0 3.020 3.010 3.030 3.020 3.030 364,000 1,100,680 3.0238 1.257 1.252 1.261 1.257 1.261 874,812 1.2582 -0.33%
2007-01-17 0 3.030 3.000 3.030 3.000 3.040 34,000 102,560 3.0165 1.261 1.248 1.261 1.248 1.265 81,713 1.2551 1.34%
2007-01-16 0 2.990 2.990 3.040 2.980 3.010 240,000 719,470 2.9978 1.244 1.244 1.265 1.240 1.252 576,799 1.2473 -1.64%
2007-01-15 0 3.040 3.020 3.040 3.040 3.050 215,200 654,294 3.0404 1.265 1.257 1.265 1.265 1.269 517,197 1.2651 0.00%
2007-01-12 0 3.040 3.000 3.040 - - 0 0 - 1.265 1.248 1.265 - - 0 - 0.00%
2007-01-11 0 3.040 3.000 3.040 - - 0 0 - 1.265 1.248 1.265 - - 0 - 0.00%
2007-01-10 0 3.040 3.000 3.040 - - 0 0 - 1.265 1.248 1.265 - - 0 - 0.00%
2007-01-09 0 3.040 3.010 3.050 3.010 3.040 50,868 154,261 3.0326 1.265 1.252 1.269 1.252 1.265 122,253 1.2618 0.00%
2007-01-08 0 3.040 3.020 3.050 3.040 3.050 40,000 121,900 3.0475 1.265 1.257 1.269 1.265 1.269 96,133 1.2680 1.67%
2007-01-05 0 2.990 2.990 3.020 2.990 2.990 10,000 29,900 2.9900 1.244 1.244 1.257 1.244 1.244 24,033 1.2441 0.00%
2007-01-04 0 2.990 2.990 3.000 2.980 3.000 113,000 338,300 2.9938 1.244 1.244 1.248 1.240 1.248 271,576 1.2457 -0.99%
2007-01-03 0 3.020 3.000 3.030 3.000 3.020 93,000 279,560 3.0060 1.257 1.248 1.261 1.248 1.257 223,510 1.2508 0.67%
2007-01-02 0 3.000 2.990 3.000 2.980 3.000 106,235 317,545 2.9891 1.248 1.244 1.248 1.240 1.248 255,318 1.2437 0.00%
2006-12-29 0 3.000 3.000 3.010 2.980 3.000 109,085 326,448 2.9926 1.248 1.248 1.252 1.240 1.248 262,167 1.2452 0.67%
2006-12-28 0 2.980 2.980 3.020 2.950 3.000 18,815 56,153 2.9845 1.240 1.240 1.257 1.227 1.248 45,219 1.2418 0.00%
2006-12-27 0 2.980 2.980 3.050 2.980 2.990 71,612 213,389 2.9798 1.240 1.240 1.269 1.240 1.244 172,107 1.2399 -1.00%
2006-12-22 0 3.010 3.010 3.020 3.010 3.020 76,084 229,557 3.0172 1.252 1.252 1.257 1.252 1.257 182,855 1.2554 0.33%
2006-12-21 0 3.000 2.980 3.030 2.980 3.030 64,545 193,851 3.0033 1.248 1.240 1.261 1.240 1.261 155,123 1.2497 0.00%
2006-12-20 0 3.000 2.980 3.030 2.960 3.000 186,600 558,620 2.9937 1.248 1.240 1.261 1.232 1.248 448,461 1.2456 0.33%
2006-12-19 0 2.990 2.970 3.000 2.970 3.000 147,000 437,830 2.9784 1.244 1.236 1.248 1.236 1.248 353,290 1.2393 0.00%
2006-12-18 0 2.990 2.960 2.990 2.960 2.990 4,000 11,930 2.9825 1.244 1.232 1.244 1.232 1.244 9,613 1.2410 0.34%
2006-12-15 0 2.980 2.960 2.990 2.960 2.980 172,317 512,639 2.9750 1.240 1.232 1.244 1.232 1.240 414,135 1.2379 1.02%
2006-12-14 0 2.950 2.950 2.990 2.940 2.980 247,500 732,370 2.9591 1.227 1.227 1.244 1.223 1.240 594,824 1.2312 -0.67%
2006-12-13 0 2.970 2.970 3.000 2.970 2.970 10,000 29,700 2.9700 1.236 1.236 1.248 1.236 1.236 24,033 1.2358 -1.00%
2006-12-12 0 3.000 3.000 3.090 2.970 3.000 31,175 93,209 2.9899 1.248 1.248 1.286 1.236 1.248 74,924 1.2441 0.33%
2006-12-11 0 2.990 2.980 3.050 2.990 2.990 4,400 13,156 2.9900 1.244 1.240 1.269 1.244 1.244 10,575 1.2441 -0.33%
2006-12-08 0 3.000 2.960 3.030 3.000 3.000 17,000 51,000 3.0000 1.248 1.232 1.261 1.248 1.248 40,857 1.2483 0.67%
2006-12-07 0 2.980 2.980 3.050 2.980 3.000 60,000 179,600 2.9933 1.240 1.240 1.269 1.240 1.248 144,200 1.2455 -0.67%
2006-12-06 0 3.000 2.990 3.030 2.980 3.000 209,605 628,267 2.9974 1.248 1.244 1.261 1.240 1.248 503,750 1.2472 0.00%
2006-12-05 0 3.000 3.000 3.030 2.990 3.000 130,000 389,200 2.9938 1.248 1.248 1.261 1.244 1.248 312,433 1.2457 -0.33%
2006-12-04 0 3.010 2.980 3.030 3.010 3.010 20,000 60,200 3.0100 1.252 1.240 1.261 1.252 1.252 48,067 1.2524 0.00%
2006-12-01 0 3.010 2.960 3.010 3.010 3.020 115,000 346,300 3.0113 1.252 1.232 1.252 1.252 1.257 276,383 1.2530 0.00%
2006-11-30 0 3.010 3.010 3.030 3.010 3.020 11,000 33,210 3.0191 1.252 1.252 1.261 1.252 1.257 26,437 1.2562 1.01%
2006-11-29 0 2.980 2.980 3.050 - - 0 0 - 1.240 1.240 1.269 - - 0 - 0.34%
2006-11-28 0 2.970 2.970 3.000 2.960 3.000 160,000 478,380 2.9899 1.236 1.236 1.248 1.232 1.248 384,533 1.2441 -2.30%
2006-11-27 0 3.040 3.030 3.070 3.010 3.070 80,000 244,090 3.0511 1.265 1.261 1.277 1.252 1.277 192,266 1.2695 0.33%
2006-11-24 0 3.030 3.020 3.100 3.010 3.050 181,712 550,326 3.0286 1.261 1.257 1.290 1.252 1.269 436,714 1.2602 -1.62%
2006-11-23 0 3.080 3.080 3.090 3.030 3.080 182,575 558,935 3.0614 1.282 1.282 1.286 1.261 1.282 438,788 1.2738 0.98%
2006-11-22 0 3.050 3.020 3.050 3.030 3.070 47,000 143,130 3.0453 1.269 1.257 1.269 1.261 1.277 112,957 1.2671 -0.33%
2006-11-21 0 3.060 3.050 3.070 3.010 3.060 328,400 996,450 3.0343 1.273 1.269 1.277 1.252 1.273 789,254 1.2625 1.66%
2006-11-20 0 3.010 2.980 3.010 2.980 3.010 32,000 95,660 2.9894 1.252 1.240 1.252 1.240 1.252 76,907 1.2438 0.33%
2006-11-17 0 3.000 2.980 3.030 2.980 3.030 58,578 176,252 3.0088 1.248 1.240 1.261 1.240 1.261 140,782 1.2519 0.00%
2006-11-16 0 3.000 2.970 3.000 3.000 3.000 96,000 287,760 2.9975 1.248 1.236 1.248 1.248 1.248 230,720 1.2472 0.67%
2006-11-15 0 2.980 2.970 2.990 2.980 2.990 44,235 132,102 2.9864 1.240 1.236 1.244 1.240 1.244 106,311 1.2426 0.68%
2006-11-14 0 2.960 2.960 2.990 2.960 2.960 45,445 134,428 2.9580 1.232 1.232 1.244 1.232 1.232 109,219 1.2308 0.00%
2006-11-13 0 2.960 2.950 2.990 2.960 2.990 61,000 182,060 2.9846 1.232 1.227 1.244 1.232 1.244 146,603 1.2419 0.00%
2006-11-10 0 2.960 2.960 2.980 2.940 2.960 46,417 137,309 2.9582 1.232 1.232 1.240 1.223 1.232 111,555 1.2309 -0.34%
2006-11-09 0 2.970 2.970 2.990 2.940 2.980 143,415 424,986 2.9633 1.236 1.236 1.244 1.223 1.240 344,674 1.2330 -1.00%
2006-11-08 0 3.000 2.950 3.000 2.990 3.000 85,000 254,800 2.9976 1.248 1.227 1.248 1.244 1.248 204,283 1.2473 0.33%
2006-11-07 0 2.990 2.990 3.010 2.970 3.010 211,000 631,200 2.9915 1.244 1.244 1.252 1.236 1.252 507,103 1.2447 1.01%
2006-11-06 0 2.960 2.960 2.980 2.930 2.950 28,599 84,237 2.9455 1.232 1.232 1.240 1.219 1.227 68,733 1.2256 -0.34%
2006-11-03 0 2.970 2.930 2.970 2.930 2.970 101,100 297,300 2.9407 1.236 1.219 1.236 1.219 1.236 242,977 1.2236 0.68%
2006-11-02 0 2.950 2.950 2.960 2.930 2.950 57,449 168,655 2.9357 1.227 1.227 1.232 1.219 1.227 138,069 1.2215 -0.67%
2006-11-01 0 2.970 2.950 2.970 - - 0 0 - 1.236 1.227 1.236 - - 0 - -0.34%
2006-10-31 0 2.980 2.930 3.000 2.930 2.980 36,098 107,257 2.9713 1.240 1.219 1.248 1.219 1.240 86,755 1.2363 1.71%
2006-10-27 0 2.930 2.920 2.990 2.920 2.990 58,000 170,430 2.9384 1.219 1.215 1.244 1.215 1.244 139,393 1.2227 -1.68%
2006-10-26 0 2.980 2.960 2.980 2.970 2.980 34,000 101,150 2.9750 1.240 1.232 1.240 1.236 1.240 81,713 1.2379 1.02%
2006-10-25 0 2.950 2.950 2.960 2.950 2.960 46,000 136,010 2.9567 1.227 1.227 1.232 1.227 1.232 110,553 1.2303 0.00%
2006-10-24 0 2.950 2.950 2.980 2.930 2.960 14,958 43,881 2.9336 1.227 1.227 1.240 1.219 1.232 35,949 1.2206 -1.01%
2006-10-23 0 2.980 2.940 2.980 2.950 2.980 110,618 327,087 2.9569 1.240 1.223 1.240 1.227 1.240 265,852 1.2303 0.68%
2006-10-20 0 2.960 2.960 2.980 2.900 2.960 15,105 44,264 2.9304 1.232 1.232 1.240 1.207 1.232 36,302 1.2193 0.34%
2006-10-19 0 2.950 2.950 2.980 - - 0 0 - 1.227 1.227 1.240 - - 0 - 0.00%
2006-10-18 0 2.950 2.950 3.000 2.950 2.980 16,335 48,355 2.9602 1.227 1.227 1.248 1.227 1.240 39,258 1.2317 -1.01%
2006-10-17 0 2.980 2.960 3.000 2.960 2.980 94,260 280,594 2.9768 1.240 1.232 1.248 1.232 1.240 226,538 1.2386 0.00%
2006-10-16 0 2.980 2.950 2.990 2.950 2.980 113,000 335,760 2.9713 1.240 1.227 1.244 1.227 1.240 271,576 1.2363 0.34%
2006-10-13 0 2.970 2.970 2.990 2.970 2.970 157,188 466,850 2.9700 1.236 1.236 1.244 1.236 1.236 377,775 1.2358 0.68%
2006-10-12 0 2.950 2.950 2.970 2.920 2.950 47,637 140,467 2.9487 1.227 1.227 1.236 1.215 1.227 114,487 1.2269 -1.01%
2006-10-11 0 2.980 2.960 2.980 2.970 2.980 26,939 80,056 2.9718 1.240 1.232 1.240 1.236 1.240 64,743 1.2365 0.34%
2006-10-10 0 2.970 2.970 2.980 2.970 2.970 50,000 148,500 2.9700 1.236 1.236 1.240 1.236 1.236 120,167 1.2358 0.68%
2006-10-09 0 2.950 2.950 2.980 2.930 2.950 51,000 149,950 2.9402 1.227 1.227 1.240 1.219 1.227 122,570 1.2234 -1.01%
2006-10-06 0 2.980 2.970 2.990 2.980 2.990 82,200 245,244 2.9835 1.240 1.236 1.244 1.240 1.244 197,554 1.2414 0.34%
2006-10-05 0 2.970 2.960 2.990 2.950 2.990 49,750 147,975 2.9744 1.236 1.232 1.244 1.227 1.244 119,566 1.2376 0.34%
2006-10-04 0 2.960 2.960 2.990 2.960 3.000 47,100 140,912 2.9918 1.232 1.232 1.244 1.232 1.248 113,197 1.2448 -1.33%
2006-10-03 0 3.000 2.980 3.000 2.980 3.000 160,000 479,400 2.9963 1.248 1.240 1.248 1.240 1.248 384,533 1.2467 0.00%
2006-09-29 0 3.070 3.040 3.070 3.050 3.070 68,000 207,950 3.0581 1.248 1.236 1.248 1.240 1.248 167,240 1.2434 0.66%
2006-09-28 0 3.050 3.030 3.070 3.040 3.050 180,000 548,500 3.0472 1.240 1.232 1.248 1.236 1.240 442,693 1.2390 0.66%
2006-09-27 0 3.030 3.020 3.040 3.030 3.030 10,000 30,300 3.0300 1.232 1.228 1.236 1.232 1.232 24,594 1.2320 1.00%
2006-09-26 0 3.000 2.980 3.040 3.000 3.010 57,000 171,370 3.0065 1.220 1.212 1.236 1.220 1.224 140,186 1.2224 -0.99%
2006-09-25 0 3.030 3.020 3.040 2.980 3.030 143,483 432,565 3.0147 1.232 1.228 1.236 1.212 1.232 352,883 1.2258 -0.33%
2006-09-22 0 3.040 3.010 3.050 3.040 3.040 58,000 176,320 3.0400 1.236 1.224 1.240 1.236 1.236 142,646 1.2361 -0.33%
2006-09-21 0 3.050 3.040 3.060 3.000 3.060 203,700 615,395 3.0211 1.240 1.236 1.244 1.220 1.244 500,981 1.2284 1.67%
2006-09-20 0 3.000 3.000 3.040 3.000 3.010 3,182,428 9,547,804 3.0002 1.220 1.220 1.236 1.220 1.224 7,826,889 1.2199 -0.33%
2006-09-19 0 3.010 3.010 3.020 3.010 3.040 177,612 538,918 3.0342 1.224 1.224 1.228 1.224 1.236 436,820 1.2337 -0.99%
2006-09-18 0 3.040 3.010 3.050 3.010 3.040 13,629 41,254 3.0269 1.236 1.224 1.240 1.224 1.236 33,519 1.2308 -0.33%
2006-09-15 0 3.050 3.000 3.050 2.980 3.050 164,000 493,740 3.0106 1.240 1.220 1.240 1.212 1.240 403,343 1.2241 0.33%
2006-09-14 0 3.040 3.000 3.040 3.050 3.050 20,000 61,000 3.0500 1.236 1.220 1.236 1.240 1.240 49,188 1.2401 1.33%
2006-09-13 0 3.000 3.000 3.020 3.000 3.000 40,000 120,000 3.0000 1.220 1.220 1.228 1.220 1.220 98,376 1.2198 0.00%
2006-09-12 0 3.000 2.980 3.040 - - 0 0 - 1.220 1.212 1.236 - - 0 - 0.00%
2006-09-11 0 3.000 3.000 3.040 2.990 3.000 19,932 59,680 2.9942 1.220 1.220 1.236 1.216 1.220 49,021 1.2174 -0.99%
2006-09-08 0 3.030 3.000 3.030 3.000 3.030 118,000 355,120 3.0095 1.232 1.220 1.232 1.220 1.232 290,210 1.2237 0.00%
2006-09-07 0 3.030 3.010 3.040 3.030 3.030 24,000 72,720 3.0300 1.232 1.224 1.236 1.232 1.232 59,026 1.2320 0.66%
2006-09-06 0 3.010 3.000 3.050 3.000 3.010 16,925 50,720 2.9968 1.224 1.220 1.240 1.220 1.224 41,625 1.2185 0.00%
2006-09-05 0 3.010 3.010 3.050 3.010 3.010 20,000 60,200 3.0100 1.224 1.224 1.240 1.224 1.224 49,188 1.2239 -1.63%
2006-09-04 0 3.060 3.040 3.060 2.980 3.060 232,300 706,404 3.0409 1.244 1.236 1.244 1.212 1.244 571,320 1.2364 2.00%
2006-09-01 0 3.000 2.980 3.000 2.960 3.000 107,796 322,387 2.9907 1.220 1.212 1.220 1.204 1.220 265,114 1.2160 0.33%
2006-08-31 0 2.990 2.970 2.990 2.980 2.990 64,000 191,100 2.9859 1.216 1.208 1.216 1.212 1.216 157,402 1.2141 0.34%
2006-08-30 0 2.980 2.970 2.980 2.970 2.990 130,000 386,300 2.9715 1.212 1.208 1.212 1.208 1.216 319,723 1.2082 1.02%
2006-08-29 0 2.950 2.950 2.980 2.950 2.960 12,000 35,500 2.9583 1.199 1.199 1.212 1.199 1.204 29,513 1.2029 -0.34%
2006-08-28 0 2.960 2.920 3.000 2.960 2.960 117,000 346,320 2.9600 1.204 1.187 1.220 1.204 1.204 287,751 1.2035 0.34%
2006-08-25 0 2.950 2.950 2.990 2.950 2.950 58,000 171,100 2.9500 1.199 1.199 1.216 1.199 1.199 142,646 1.1995 -0.34%
2006-08-24 0 2.960 2.920 2.970 - - 0 0 - 1.204 1.187 1.208 - - 0 - 0.00%
2006-08-23 0 2.960 2.960 3.000 2.960 2.960 7,000 20,720 2.9600 1.204 1.204 1.220 1.204 1.204 17,216 1.2035 0.68%
2006-08-22 0 2.940 2.940 3.000 2.920 2.920 10,000 29,200 2.9200 1.195 1.195 1.220 1.187 1.187 24,594 1.1873 0.34%
2006-08-21 0 2.930 2.930 2.980 2.920 3.000 81,123 238,764 2.9432 1.191 1.191 1.212 1.187 1.220 199,515 1.1967 -2.33%
2006-08-18 0 3.000 2.970 3.040 3.000 3.000 80,000 240,000 3.0000 1.220 1.208 1.236 1.220 1.220 196,753 1.2198 0.00%
2006-08-17 0 3.000 2.990 3.040 2.950 3.000 159,000 473,770 2.9797 1.220 1.216 1.236 1.199 1.220 391,046 1.2115 0.67%
2006-08-16 0 2.980 2.950 2.980 2.980 3.000 86,000 257,100 2.9895 1.212 1.199 1.212 1.212 1.220 211,509 1.2156 -0.67%
2006-08-15 0 3.000 2.930 3.010 - - 0 0 - 1.220 1.191 1.224 - - 0 - 0.00%
2006-08-14 0 3.000 2.900 3.050 - - 0 0 - 1.220 1.179 1.240 - - 0 - 0.00%
2006-08-11 0 3.000 2.970 3.020 2.970 3.000 19,000 56,730 2.9858 1.220 1.208 1.228 1.208 1.220 46,729 1.2140 1.01%
2006-08-10 0 2.970 2.970 3.020 2.960 2.980 100,122 297,389 2.9703 1.208 1.208 1.228 1.204 1.212 246,241 1.2077 -1.00%
2006-08-09 0 3.000 2.960 3.000 - - 0 0 - 1.220 1.204 1.220 - - 0 - 0.00%
2006-08-08 0 3.000 2.950 3.000 3.000 3.000 55,000 165,000 3.0000 1.220 1.199 1.220 1.220 1.220 135,267 1.2198 0.00%
2006-08-07 0 3.000 2.950 3.030 - - 0 0 - 1.220 1.199 1.232 - - 0 - 0.00%
2006-08-04 0 3.000 2.960 3.020 2.970 3.000 103,000 308,400 2.9942 1.220 1.204 1.228 1.208 1.220 253,319 1.2174 1.01%
2006-08-03 0 2.970 2.970 3.000 2.950 2.960 27,000 79,820 2.9563 1.208 1.208 1.220 1.199 1.204 66,404 1.2020 -1.00%
2006-08-02 0 3.000 2.960 3.000 2.950 3.000 81,000 242,450 2.9932 1.220 1.204 1.220 1.199 1.220 199,212 1.2170 1.35%
2006-08-01 0 2.960 2.960 3.030 2.940 2.950 43,000 126,820 2.9493 1.204 1.204 1.232 1.195 1.199 105,755 1.1992 -1.33%
2006-07-31 0 3.000 2.950 3.030 3.000 3.000 50,000 150,000 3.0000 1.220 1.199 1.232 1.220 1.220 122,970 1.2198 0.00%
2006-07-28 0 3.000 2.950 3.000 2.950 3.000 144,500 431,325 2.9849 1.220 1.199 1.220 1.199 1.220 355,384 1.2137 0.00%
2006-07-27 0 3.000 2.970 3.050 3.000 3.000 52,249 156,747 3.0000 1.220 1.208 1.240 1.220 1.220 128,502 1.2198 0.33%
2006-07-26 0 2.990 2.990 3.020 2.960 2.960 15,482 45,664 2.9495 1.216 1.216 1.228 1.204 1.204 38,077 1.1993 0.34%
2006-07-25 0 2.980 2.980 3.050 2.960 2.960 2,870 8,439 2.9404 1.212 1.212 1.240 1.204 1.204 7,059 1.1956 -1.49%
2006-07-24 0 3.025 2.910 3.030 - - 0 0 - 1.230 1.183 1.232 - - 0 - 0.00%
2006-07-21 0 3.025 3.000 3.025 3.000 3.025 64,594 194,397 3.0095 1.230 1.220 1.230 1.220 1.230 158,863 1.2237 0.83%
2006-07-20 0 3.000 3.000 3.050 3.000 3.000 37,611 112,672 2.9957 1.220 1.220 1.240 1.220 1.220 92,501 1.2181 0.84%
2006-07-19 0 2.975 2.950 2.975 2.975 2.975 24,000 71,400 2.9750 1.210 1.199 1.210 1.210 1.210 59,026 1.2096 -0.83%
2006-07-18 0 3.000 2.950 3.025 2.950 3.000 62,000 185,450 2.9911 1.220 1.199 1.230 1.199 1.220 152,483 1.2162 0.00%
2006-07-17 0 3.000 2.950 3.050 3.000 3.000 41,000 123,000 3.0000 1.220 1.199 1.240 1.220 1.220 100,836 1.2198 0.00%
2006-07-14 0 3.000 2.950 3.000 3.000 3.000 51,000 153,000 3.0000 1.220 1.199 1.220 1.220 1.220 125,430 1.2198 0.00%
2006-07-13 0 3.000 2.950 3.025 3.000 3.025 100,000 300,750 3.0075 1.220 1.199 1.230 1.220 1.230 245,941 1.2229 0.00%
2006-07-12 0 3.000 3.000 3.025 3.000 3.000 27,000 81,000 3.0000 1.220 1.220 1.230 1.220 1.220 66,404 1.2198 0.00%
2006-07-11 0 3.000 2.900 3.050 2.950 3.000 202,792 605,968 2.9881 1.220 1.179 1.240 1.199 1.220 498,748 1.2150 0.00%
2006-07-10 0 3.000 2.925 3.000 - - 0 0 - 1.220 1.189 1.220 - - 0 - 0.00%
2006-07-07 0 3.000 2.975 3.000 2.975 3.000 167,658 500,617 2.9859 1.220 1.210 1.220 1.210 1.220 412,339 1.2141 0.84%
2006-07-06 0 2.975 2.900 2.975 3.000 3.000 50,000 150,000 3.0000 1.210 1.179 1.210 1.220 1.220 122,970 1.2198 0.85%
2006-07-05 1 - - - - - 0 0 - 1.199 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 1.199 - - - - 0 - 0.00%
2006-07-03 0 2.950 2.875 2.950 2.900 2.950 112,000 328,900 2.9366 1.199 1.169 1.199 1.179 1.199 275,454 1.1940 0.85%
2006-06-30 0 2.925 2.875 2.925 2.850 2.925 168,000 485,550 2.8902 1.189 1.169 1.189 1.159 1.189 413,181 1.1752 1.74%
2006-06-29 0 2.875 2.850 2.900 2.875 2.875 20,000 57,500 2.8750 1.169 1.159 1.179 1.169 1.169 49,188 1.1690 0.88%
2006-06-28 0 2.850 2.825 2.850 2.850 2.875 138,000 394,050 2.8554 1.159 1.149 1.159 1.159 1.169 339,398 1.1610 -1.72%
2006-06-27 0 2.900 2.850 2.900 - - 0 0 - 1.179 1.159 1.179 - - 0 - 0.00%
2006-06-26 0 2.900 2.875 2.925 2.875 2.900 40,000 115,250 2.8813 1.179 1.169 1.189 1.169 1.179 98,376 1.1715 0.87%
2006-06-23 0 2.875 2.825 2.875 2.850 2.875 224,915 646,241 2.8733 1.169 1.149 1.169 1.159 1.169 553,158 1.1683 0.00%
2006-06-22 0 2.875 2.825 2.875 2.825 2.875 162,500 461,475 2.8398 1.169 1.149 1.169 1.149 1.169 399,654 1.1547 1.77%
2006-06-21 0 2.825 2.800 2.850 2.800 2.825 83,000 234,075 2.8202 1.149 1.138 1.159 1.138 1.149 204,131 1.1467 0.00%
2006-06-20 0 2.825 2.825 2.850 2.775 2.825 178,000 501,125 2.8153 1.149 1.149 1.159 1.128 1.149 437,775 1.1447 0.89%
2006-06-19 0 2.800 2.800 2.825 2.800 3.000 249,000 708,800 2.8466 1.138 1.138 1.149 1.138 1.220 612,393 1.1574 5.66%
2006-06-16 1 - - - - - 0 0 - 1.077 - - - - 0 - 0.00%
2006-06-15 0 2.650 2.650 2.675 2.650 2.650 20,000 53,000 2.6500 1.077 1.077 1.088 1.077 1.077 49,188 1.0775 0.00%
2006-06-14 0 2.650 2.625 2.650 2.600 2.650 42,000 110,800 2.6381 1.077 1.067 1.077 1.057 1.077 103,295 1.0727 -1.85%
2006-06-13 0 2.700 2.600 2.700 - - 0 0 - 1.098 1.057 1.098 - - 0 - 0.00%
2006-06-12 0 2.700 2.625 2.750 2.675 2.700 91,000 244,500 2.6868 1.098 1.067 1.118 1.088 1.098 223,806 1.0925 0.93%
2006-06-09 0 2.675 2.650 2.700 2.675 2.700 23,000 61,725 2.6837 1.088 1.077 1.098 1.088 1.098 56,566 1.0912 0.94%
2006-06-08 0 2.650 2.625 2.700 2.650 2.675 697,000 1,852,050 2.6572 1.077 1.067 1.098 1.077 1.088 1,714,207 1.0804 -2.75%
2006-06-07 0 2.725 2.725 2.775 2.725 2.725 210,000 572,250 2.7250 1.108 1.108 1.128 1.108 1.108 516,476 1.1080 0.93%
2006-06-06 0 2.700 2.675 2.750 2.675 2.750 105,000 285,350 2.7176 1.098 1.088 1.118 1.088 1.118 258,238 1.1050 0.00%
2006-06-05 0 2.700 2.700 2.800 2.700 2.750 125,275 341,104 2.7228 1.098 1.098 1.138 1.098 1.118 308,102 1.1071 0.00%
2006-06-02 0 2.700 2.700 2.800 - - 0 0 - 1.098 1.098 1.138 - - 0 - 0.00%
2006-06-01 0 2.700 2.700 2.800 2.700 2.750 93,000 255,200 2.7441 1.098 1.098 1.138 1.098 1.118 228,725 1.1158 -3.57%
2006-05-30 0 2.800 2.750 2.800 - - 0 0 - 1.138 1.118 1.138 - - 0 - 0.00%
2006-05-29 0 2.800 2.750 2.800 2.800 2.800 140,000 392,000 2.8000 1.138 1.118 1.138 1.138 1.138 344,317 1.1385 1.82%
2006-05-26 0 2.750 2.750 2.800 2.750 2.800 21,000 58,050 2.7643 1.118 1.118 1.138 1.118 1.138 51,648 1.1240 1.85%
2006-05-25 0 2.700 2.700 2.800 2.700 2.800 56,000 153,250 2.7366 1.098 1.098 1.138 1.098 1.138 137,727 1.1127 -3.57%
2006-05-24 0 2.800 2.800 2.825 2.750 2.800 237,817 658,050 2.7670 1.138 1.138 1.149 1.118 1.138 584,889 1.1251 0.00%
2006-05-23 0 2.800 2.750 2.800 2.750 2.825 118,000 331,275 2.8074 1.138 1.118 1.138 1.118 1.149 290,210 1.1415 0.00%
2006-05-22 0 2.800 2.800 2.875 2.800 2.900 198,000 565,475 2.8559 1.138 1.138 1.169 1.138 1.179 486,963 1.1612 -2.61%
2006-05-19 0 2.875 2.875 2.950 2.850 2.875 61,000 175,125 2.8709 1.169 1.169 1.199 1.159 1.169 150,024 1.1673 2.68%
2006-05-18 0 2.800 2.800 2.850 2.800 2.850 100,000 280,750 2.8075 1.138 1.138 1.159 1.138 1.159 245,941 1.1415 -2.61%
2006-05-17 0 2.875 2.850 2.900 2.825 2.875 162,000 461,950 2.8515 1.169 1.159 1.179 1.149 1.169 398,424 1.1594 2.68%
2006-05-16 0 2.800 2.775 2.850 2.800 2.800 20,000 56,000 2.8000 1.138 1.128 1.159 1.138 1.138 49,188 1.1385 -0.88%
2006-05-15 0 2.825 2.800 2.825 2.800 2.850 155,815 440,196 2.8251 1.149 1.138 1.149 1.138 1.159 383,213 1.1487 -1.74%
2006-05-12 0 2.875 2.825 2.875 2.825 2.900 285,880 817,192 2.8585 1.169 1.149 1.169 1.149 1.179 703,096 1.1623 -1.71%
2006-05-11 0 2.925 2.900 2.950 2.925 2.925 30,000 87,750 2.9250 1.189 1.179 1.199 1.189 1.189 73,782 1.1893 -2.50%
2006-05-10 0 3.000 2.900 3.000 2.950 3.000 181,005 542,819 2.9989 1.220 1.179 1.220 1.199 1.220 445,165 1.2194 2.74%
2006-05-09 0 3.000 3.000 3.050 3.000 3.000 76,375 228,979 2.9981 1.187 1.187 1.207 1.187 1.187 192,984 1.1865 -1.64%
2006-05-08 0 3.050 3.025 3.075 3.025 3.100 152,617 467,195 3.0612 1.207 1.197 1.217 1.197 1.227 385,631 1.2115 0.00%
2006-05-04 0 3.050 2.950 3.050 3.000 3.050 236,000 708,550 3.0023 1.207 1.167 1.207 1.187 1.207 596,322 1.1882 3.39%
2006-05-03 0 2.950 2.950 3.000 2.950 3.000 135,000 400,250 2.9648 1.167 1.167 1.187 1.167 1.187 341,117 1.1734 -0.84%
2006-05-02 0 2.975 2.950 3.000 2.975 2.975 35,000 104,125 2.9750 1.177 1.167 1.187 1.177 1.177 88,438 1.1774 1.71%
2006-04-28 0 2.925 2.925 3.050 2.900 2.925 50,000 145,750 2.9150 1.158 1.158 1.207 1.148 1.158 126,339 1.1536 -1.68%
2006-04-27 0 2.975 2.950 3.000 2.950 2.975 100,000 297,000 2.9700 1.177 1.167 1.187 1.167 1.177 252,679 1.1754 0.85%
2006-04-26 0 2.950 2.950 2.975 2.925 2.975 185,000 545,725 2.9499 1.167 1.167 1.177 1.158 1.177 467,456 1.1674 -0.84%
2006-04-25 0 2.975 2.925 3.025 2.975 3.050 223,717 671,501 3.0016 1.177 1.158 1.197 1.177 1.207 565,286 1.1879 -2.46%
2006-04-24 0 3.050 3.050 3.100 3.050 3.125 59,000 181,150 3.0703 1.207 1.207 1.227 1.207 1.237 149,081 1.2151 -1.61%
2006-04-21 0 3.100 3.100 3.125 3.075 3.125 207,000 638,700 3.0855 1.227 1.227 1.237 1.217 1.237 523,045 1.2211 0.00%
2006-04-20 0 3.100 3.100 3.150 3.075 3.125 130,000 404,200 3.1092 1.227 1.227 1.247 1.217 1.237 328,483 1.2305 -0.80%
2006-04-19 0 3.125 3.125 3.175 3.025 3.225 440,365 1,391,052 3.1589 1.237 1.237 1.257 1.197 1.276 1,112,709 1.2501 1.63%
2006-04-18 0 3.075 3.075 3.100 3.050 3.125 123,512 383,686 3.1065 1.217 1.217 1.227 1.207 1.237 312,089 1.2294 0.82%
2006-04-13 0 3.050 3.050 3.075 3.050 3.050 115,000 350,750 3.0500 1.207 1.207 1.217 1.207 1.207 290,581 1.2071 0.83%
2006-04-12 0 3.025 3.025 3.050 3.000 3.100 562,000 1,703,375 3.0309 1.197 1.197 1.207 1.187 1.227 1,420,055 1.1995 -1.63%
2006-04-11 0 3.075 3.075 3.100 3.075 3.100 66,000 204,350 3.0962 1.217 1.217 1.227 1.217 1.227 166,768 1.2254 -2.38%
2006-04-10 0 3.150 3.075 3.150 3.050 3.150 152,000 467,700 3.0770 1.247 1.217 1.247 1.207 1.247 384,072 1.2177 1.61%
2006-04-07 0 3.100 3.075 3.100 3.075 3.100 144,000 446,300 3.0993 1.227 1.217 1.227 1.217 1.227 363,858 1.2266 -0.80%
2006-04-06 0 3.125 3.125 3.175 3.125 3.200 600,000 1,902,275 3.1705 1.237 1.237 1.257 1.237 1.266 1,516,073 1.2547 -0.79%
2006-04-04 0 3.150 3.100 3.150 3.025 3.150 791,600 2,436,410 3.0778 1.247 1.227 1.247 1.197 1.247 2,000,206 1.2181 2.44%
2006-04-03 0 3.075 3.075 3.100 2.900 3.075 1,122,268 3,385,206 3.0164 1.217 1.217 1.227 1.148 1.217 2,835,735 1.1938 6.03%
2006-03-31 0 2.900 2.875 2.925 2.875 2.975 465,000 1,358,650 2.9218 1.148 1.138 1.158 1.138 1.177 1,174,957 1.1563 -1.69%
2006-03-30 0 2.950 2.950 2.975 2.950 3.000 538,364 1,601,387 2.9745 1.167 1.167 1.177 1.167 1.187 1,360,332 1.1772 0.85%
2006-03-29 0 2.925 2.900 2.950 2.850 3.000 797,041 2,355,939 2.9559 1.158 1.148 1.167 1.128 1.187 2,013,954 1.1698 0.86%
2006-03-28 0 2.900 2.875 2.900 2.875 2.950 949,000 2,764,300 2.9129 1.148 1.138 1.148 1.138 1.167 2,397,923 1.1528 2.65%
2006-03-27 0 2.825 2.825 2.850 2.800 2.850 192,313 542,308 2.8199 1.118 1.118 1.128 1.108 1.128 485,934 1.1160 0.00%
2006-03-24 0 2.825 2.800 2.825 2.775 2.850 201,300 566,453 2.8140 1.118 1.108 1.118 1.098 1.128 508,643 1.1137 0.89%
2006-03-23 0 2.800 2.800 2.825 2.800 2.850 331,932 937,565 2.8246 1.108 1.108 1.118 1.108 1.128 838,722 1.1178 -0.88%
2006-03-22 0 2.825 2.825 2.900 2.825 2.900 128,000 366,900 2.8664 1.118 1.118 1.148 1.118 1.148 323,429 1.1344 -0.88%
2006-03-21 0 2.850 2.825 2.850 2.825 2.925 239,815 688,523 2.8711 1.128 1.118 1.128 1.118 1.158 605,962 1.1362 1.79%
2006-03-20 0 2.800 2.800 2.850 2.800 2.875 400,000 1,139,625 2.8491 1.108 1.108 1.128 1.108 1.138 1,010,716 1.1275 -0.88%
2006-03-17 0 2.825 2.800 2.825 2.750 2.850 235,275 664,304 2.8235 1.118 1.108 1.118 1.088 1.128 594,490 1.1174 2.73%
2006-03-16 0 2.750 2.750 2.775 2.750 2.750 26,050 71,634 2.7499 1.088 1.088 1.098 1.088 1.088 65,823 1.0883 0.00%
2006-03-15 0 2.750 2.750 2.800 2.750 2.800 163,787 454,086 2.7724 1.088 1.088 1.108 1.088 1.108 413,855 1.0972 0.00%
2006-03-14 0 2.750 2.750 2.800 2.750 2.800 212,375 589,594 2.7762 1.088 1.088 1.108 1.088 1.108 536,627 1.0987 -0.90%
2006-03-13 0 2.775 2.775 2.825 2.750 2.800 48,000 133,175 2.7745 1.098 1.098 1.118 1.088 1.108 121,286 1.0980 -0.89%
2006-03-10 0 2.800 2.750 2.800 2.725 2.800 91,000 249,450 2.7412 1.108 1.088 1.108 1.078 1.108 229,938 1.0849 3.70%
2006-03-09 0 2.700 2.675 2.750 2.700 2.725 115,327 312,108 2.7063 1.069 1.059 1.088 1.069 1.078 291,407 1.0710 -0.92%
2006-03-08 0 2.725 2.700 2.750 2.700 2.725 146,000 396,200 2.7137 1.078 1.069 1.088 1.069 1.078 368,911 1.0740 0.93%
2006-03-07 0 2.700 2.675 2.700 2.700 2.750 166,000 449,500 2.7078 1.069 1.059 1.069 1.069 1.088 419,447 1.0716 -2.70%
2006-03-06 0 2.775 2.750 2.850 2.750 2.775 34,803 96,298 2.7669 1.098 1.088 1.128 1.088 1.098 87,940 1.0950 0.00%
2006-03-03 0 2.775 2.775 2.825 2.750 2.775 22,600 62,475 2.7644 1.098 1.098 1.118 1.088 1.098 57,105 1.0940 0.00%
2006-03-02 0 2.775 2.750 2.800 - - 0 0 - 1.098 1.088 1.108 - - 0 - 0.00%
2006-03-01 0 2.775 2.750 2.825 2.750 2.825 307,000 848,775 2.7647 1.098 1.088 1.118 1.088 1.118 775,724 1.0942 0.91%
2006-02-28 0 2.750 2.725 2.750 2.750 2.750 60,000 165,000 2.7500 1.088 1.078 1.088 1.088 1.088 151,607 1.0883 -0.90%
2006-02-27 0 2.775 2.750 2.800 2.750 2.775 81,800 225,345 2.7548 1.098 1.088 1.108 1.088 1.098 206,691 1.0902 -0.89%
2006-02-24 0 2.800 2.750 2.800 2.750 2.800 211,558 590,347 2.7905 1.108 1.088 1.108 1.088 1.108 534,562 1.1044 0.90%
2006-02-23 0 2.775 2.750 2.775 2.725 2.775 166,512 460,445 2.7652 1.098 1.088 1.098 1.078 1.098 420,741 1.0944 1.83%
2006-02-22 0 2.725 2.700 2.775 2.700 2.775 130,235 354,036 2.7184 1.078 1.069 1.098 1.069 1.098 329,076 1.0758 0.93%
2006-02-21 0 2.700 2.675 2.750 2.700 2.775 319,000 867,625 2.7198 1.069 1.059 1.088 1.069 1.098 806,046 1.0764 -3.57%
2006-02-20 0 2.800 2.750 2.800 2.750 2.800 118,164 327,685 2.7731 1.108 1.088 1.108 1.088 1.108 298,576 1.0975 0.90%
2006-02-17 0 2.775 2.750 2.800 2.775 2.775 45,000 124,875 2.7750 1.098 1.088 1.108 1.098 1.098 113,706 1.0982 1.83%
2006-02-16 0 2.725 2.725 2.750 2.700 2.750 368,500 1,002,825 2.7214 1.078 1.078 1.088 1.069 1.088 931,122 1.0770 -0.91%
2006-02-15 0 2.750 2.725 2.800 2.725 2.775 182,000 501,450 2.7552 1.088 1.078 1.108 1.078 1.098 459,876 1.0904 -1.79%
2006-02-14 0 2.800 2.775 2.825 2.775 2.825 88,000 246,475 2.8009 1.108 1.098 1.118 1.098 1.118 222,357 1.1085 0.00%
2006-02-13 0 2.800 2.800 2.850 2.750 2.900 324,000 921,925 2.8454 1.108 1.108 1.128 1.088 1.148 818,680 1.1261 0.90%
2006-02-10 0 2.775 2.775 2.800 2.750 2.825 347,000 965,400 2.7821 1.098 1.098 1.108 1.088 1.118 876,796 1.1011 -3.48%
2006-02-09 0 2.875 2.875 2.900 2.750 3.000 1,828,790 5,270,688 2.8821 1.138 1.138 1.148 1.088 1.187 4,620,967 1.1406 10.58%
2006-02-08 0 2.600 2.525 2.600 2.550 2.600 22,000 57,100 2.5955 1.029 0.999 1.029 1.009 1.029 55,589 1.0272 1.96%
2006-02-07 0 2.550 2.550 2.575 2.550 2.575 190,000 487,250 2.5645 1.009 1.009 1.019 1.009 1.019 480,090 1.0149 -0.97%
2006-02-06 0 2.575 2.575 2.600 2.575 2.625 52,367 134,858 2.5752 1.019 1.019 1.029 1.019 1.039 132,320 1.0192 0.00%
2006-02-03 0 2.575 2.525 2.600 - - 0 0 - 1.019 0.999 1.029 - - 0 - 0.00%
2006-02-02 0 2.575 2.575 2.600 - - 0 0 - 1.019 1.019 1.029 - - 0 - 0.00%
2006-02-01 0 2.575 2.550 2.600 2.550 2.575 191,000 491,800 2.5749 1.019 1.009 1.029 1.009 1.019 482,617 1.0190 -0.96%
2006-01-27 0 2.600 2.550 2.600 2.525 2.600 169,000 431,325 2.5522 1.029 1.009 1.029 0.999 1.029 427,027 1.0101 1.96%
2006-01-26 0 2.550 2.525 2.550 2.550 2.550 30,000 76,500 2.5500 1.009 0.999 1.009 1.009 1.009 75,804 1.0092 0.00%
2006-01-25 0 2.550 2.550 2.650 - - 0 0 - 1.009 1.009 1.049 - - 0 - 0.99%
2006-01-24 0 2.525 2.525 2.650 - - 0 0 - 0.999 0.999 1.049 - - 0 - 0.00%
2006-01-23 0 2.525 2.525 2.550 2.525 2.525 50,000 125,500 2.5100 0.999 0.999 1.009 0.999 0.999 126,339 0.9934 -0.98%
2006-01-20 0 2.550 2.550 2.600 2.525 2.550 15,000 38,125 2.5417 1.009 1.009 1.029 0.999 1.009 37,902 1.0059 0.00%
2006-01-19 0 2.550 2.550 2.625 2.550 2.550 3,019 7,597 2.5164 1.009 1.009 1.039 1.009 1.009 7,628 0.9959 0.00%
2006-01-18 0 2.550 2.525 2.600 2.550 2.550 57,606 146,686 2.5464 1.009 0.999 1.029 1.009 1.009 145,558 1.0077 0.00%
2006-01-17 0 2.550 2.550 2.650 2.525 2.575 291,332 742,763 2.5495 1.009 1.009 1.049 0.999 1.019 736,135 1.0090 -0.97%
2006-01-16 0 2.575 2.575 2.600 2.575 2.600 61,000 158,325 2.5955 1.019 1.019 1.029 1.019 1.029 154,134 1.0272 -0.96%
2006-01-13 0 2.600 2.600 2.625 2.550 2.600 165,500 425,670 2.5720 1.029 1.029 1.039 1.009 1.029 418,184 1.0179 0.00%
2006-01-12 0 2.600 2.575 2.600 2.600 2.600 30,000 78,000 2.6000 1.029 1.019 1.029 1.029 1.029 75,804 1.0290 0.00%
2006-01-11 0 2.600 2.575 2.650 2.600 2.600 20,000 52,000 2.6000 1.029 1.019 1.049 1.029 1.029 50,536 1.0290 0.00%
2006-01-10 0 2.600 2.575 2.600 2.575 2.625 114,302 297,122 2.5994 1.029 1.019 1.029 1.019 1.039 288,817 1.0288 0.00%
2006-01-09 0 2.600 2.600 2.650 2.550 2.600 69,000 179,350 2.5993 1.029 1.029 1.049 1.009 1.029 174,348 1.0287 -1.89%
2006-01-06 0 2.650 2.600 2.650 2.650 2.650 20,000 53,000 2.6500 1.049 1.029 1.049 1.049 1.049 50,536 1.0488 0.00%
2006-01-05 0 2.650 2.575 2.650 2.625 2.650 74,000 194,500 2.6284 1.049 1.019 1.049 1.039 1.049 186,982 1.0402 0.95%
2006-01-04 0 2.625 2.575 2.625 2.575 2.625 132,416 344,480 2.6015 1.039 1.019 1.039 1.019 1.039 334,587 1.0296 0.96%
2006-01-03 0 2.600 2.550 2.600 2.600 2.600 20,000 52,000 2.6000 1.029 1.009 1.029 1.029 1.029 50,536 1.0290 2.97%
2005-12-30 0 2.525 2.525 2.600 2.525 2.550 101,000 257,050 2.5450 0.999 0.999 1.029 0.999 1.009 255,206 1.0072 -1.94%
2005-12-29 0 2.575 2.575 2.600 2.550 2.575 210,000 536,375 2.5542 1.019 1.019 1.029 1.009 1.019 530,626 1.0108 -0.96%
2005-12-28 0 2.600 2.550 2.600 2.600 2.600 9,000 23,400 2.6000 1.029 1.009 1.029 1.029 1.029 22,741 1.0290 0.00%
2005-12-23 0 2.600 2.600 2.650 - - 0 0 - 1.029 1.029 1.049 - - 0 - 0.00%
2005-12-22 0 2.600 2.600 2.650 2.600 2.600 15,000 39,000 2.6000 1.029 1.029 1.049 1.029 1.029 37,902 1.0290 -1.89%
2005-12-21 0 2.650 2.600 2.650 2.600 2.650 80,000 208,400 2.6050 1.049 1.029 1.049 1.029 1.049 202,143 1.0310 1.92%
2005-12-20 0 2.600 2.575 2.675 2.600 2.600 10,000 26,000 2.6000 1.029 1.019 1.059 1.029 1.029 25,268 1.0290 -1.89%
2005-12-19 0 2.650 2.650 2.675 2.650 2.675 28,000 74,450 2.6589 1.049 1.049 1.059 1.049 1.059 70,750 1.0523 0.00%
2005-12-16 0 2.650 2.575 2.650 2.600 2.675 250,000 661,650 2.6466 1.049 1.019 1.049 1.029 1.059 631,697 1.0474 1.92%
2005-12-15 0 2.600 2.550 2.600 2.575 2.600 72,025 186,562 2.5902 1.029 1.009 1.029 1.019 1.029 181,992 1.0251 1.96%
2005-12-14 0 2.550 2.550 2.600 2.550 2.575 56,000 143,300 2.5589 1.009 1.009 1.029 1.009 1.019 141,500 1.0127 -0.97%
2005-12-13 0 2.575 2.525 2.600 2.500 2.575 58,023 146,958 2.5328 1.019 0.999 1.029 0.989 1.019 146,612 1.0024 1.98%
2005-12-12 0 2.525 2.475 2.550 2.525 2.550 36,000 91,150 2.5319 0.999 0.980 1.009 0.999 1.009 90,964 1.0020 0.00%
2005-12-09 0 2.525 2.475 2.550 2.500 2.550 41,000 103,325 2.5201 0.999 0.980 1.009 0.989 1.009 103,598 0.9974 2.02%
2005-12-08 0 2.475 2.475 2.500 2.475 2.500 37,167 92,476 2.4881 0.980 0.980 0.989 0.980 0.989 93,913 0.9847 0.00%
2005-12-07 0 2.475 2.475 2.500 2.475 2.475 32,705 80,892 2.4734 0.980 0.980 0.989 0.980 0.980 82,639 0.9789 -1.00%
2005-12-06 0 2.500 2.500 2.550 2.475 2.500 106,117 264,031 2.4881 0.989 0.989 1.009 0.980 0.989 268,135 0.9847 1.01%
2005-12-05 0 2.475 2.475 2.550 2.475 2.550 32,000 81,450 2.5453 0.980 0.980 1.009 0.980 1.009 80,857 1.0073 -1.00%
2005-12-02 0 2.500 2.500 2.550 2.500 2.525 136,355 343,602 2.5199 0.989 0.989 1.009 0.989 0.999 344,540 0.9973 1.01%
2005-12-01 0 2.475 2.475 2.500 2.475 2.475 61,000 150,975 2.4750 0.980 0.980 0.989 0.980 0.980 154,134 0.9795 1.02%
2005-11-30 0 2.450 2.450 2.500 2.450 2.450 52,117 127,675 2.4498 0.970 0.970 0.989 0.970 0.970 131,689 0.9695 0.00%
2005-11-29 0 2.450 2.450 2.500 2.450 2.475 50,000 123,525 2.4705 0.970 0.970 0.989 0.970 0.980 126,339 0.9777 -2.00%
2005-11-28 0 2.500 2.475 2.525 2.475 2.500 117,000 289,600 2.4752 0.989 0.980 0.999 0.980 0.989 295,634 0.9796 1.01%
2005-11-25 0 2.475 2.450 2.525 2.450 2.475 24,537 60,575 2.4687 0.980 0.970 0.999 0.970 0.980 62,000 0.9770 -1.98%
2005-11-24 0 2.525 2.525 2.550 2.525 2.525 70,028 176,751 2.5240 0.999 0.999 1.009 0.999 0.999 176,946 0.9989 1.00%
2005-11-23 0 2.500 2.475 2.525 2.500 2.500 10,000 25,000 2.5000 0.989 0.980 0.999 0.989 0.989 25,268 0.9894 3.09%
2005-11-22 0 2.425 2.425 2.500 - - 0 0 - 0.960 0.960 0.989 - - 0 - 0.00%
2005-11-21 0 2.425 2.425 2.475 2.425 2.450 54,000 131,200 2.4296 0.960 0.960 0.980 0.960 0.970 136,447 0.9615 0.00%
2005-11-18 0 2.425 2.425 2.525 - - 0 0 - 0.960 0.960 0.999 - - 0 - 0.00%
2005-11-17 0 2.425 2.425 2.500 2.425 2.425 2,000 4,850 2.4250 0.960 0.960 0.989 0.960 0.960 5,054 0.9597 0.00%
2005-11-16 0 2.425 2.425 2.500 2.425 2.450 6,050 14,796 2.4456 0.960 0.960 0.989 0.960 0.970 15,287 0.9679 0.00%
2005-11-15 0 2.425 2.425 2.475 - - 0 0 - 0.960 0.960 0.980 - - 0 - 0.00%
2005-11-14 0 2.425 2.425 2.500 2.425 2.425 18,939 45,889 2.4230 0.960 0.960 0.989 0.960 0.960 47,855 0.9589 0.00%
2005-11-11 0 2.425 2.425 2.500 2.425 2.425 120,000 291,000 2.4250 0.960 0.960 0.989 0.960 0.960 303,215 0.9597 -2.02%
2005-11-10 0 2.475 2.400 2.500 - - 12,000 29,400 2.4500 0.980 0.950 0.989 - - 30,321 0.9696 0.00%
2005-11-09 0 2.475 2.400 2.500 2.475 2.500 30,825 76,648 2.4866 0.980 0.950 0.989 0.980 0.989 77,888 0.9841 1.02%
2005-11-08 0 2.450 2.425 2.475 2.450 2.450 49,844 122,118 2.4500 0.970 0.960 0.980 0.970 0.970 125,945 0.9696 0.00%
2005-11-07 0 2.450 2.425 2.475 2.450 2.500 40,000 99,000 2.4750 0.970 0.960 0.980 0.970 0.989 101,072 0.9795 0.00%
2005-11-04 0 2.450 2.450 2.500 2.450 2.475 24,150 59,403 2.4598 0.970 0.970 0.989 0.970 0.980 61,022 0.9735 -1.01%
2005-11-03 0 2.475 2.450 2.475 2.475 2.500 140,225 350,290 2.4981 0.980 0.970 0.980 0.980 0.989 354,319 0.9886 0.00%
2005-11-02 0 2.475 2.475 2.500 2.475 2.475 10,000 24,750 2.4750 0.980 0.980 0.989 0.980 0.980 25,268 0.9795 0.00%
2005-11-01 0 2.475 2.475 2.500 2.475 2.475 19,000 47,025 2.4750 0.980 0.980 0.989 0.980 0.980 48,009 0.9795 1.02%
2005-10-31 0 2.450 2.450 2.500 - - 0 0 - 0.970 0.970 0.989 - - 0 - 1.03%
2005-10-28 0 2.425 2.400 2.425 2.425 2.425 4,000 9,700 2.4250 0.960 0.950 0.960 0.960 0.960 10,107 0.9597 -1.02%
2005-10-27 0 2.450 2.450 2.500 2.450 2.450 10,000 24,500 2.4500 0.970 0.970 0.989 0.970 0.970 25,268 0.9696 -2.00%
2005-10-26 0 2.500 2.450 2.500 2.500 2.500 30,000 75,000 2.5000 0.989 0.970 0.989 0.989 0.989 75,804 0.9894 0.00%
2005-10-25 0 2.500 2.450 2.600 - - 0 0 - 0.989 0.970 1.029 - - 0 - 0.00%
2005-10-24 0 2.500 2.400 2.500 2.500 2.500 35,000 87,500 2.5000 0.989 0.950 0.989 0.989 0.989 88,438 0.9894 0.00%
2005-10-21 0 2.500 2.425 2.500 - - 0 0 - 0.989 0.960 0.989 - - 0 - 0.00%
2005-10-20 0 2.500 2.450 2.600 2.500 2.500 21,000 52,500 2.5000 0.989 0.970 1.029 0.989 0.989 53,063 0.9894 2.04%
2005-10-19 0 2.450 2.425 2.500 2.450 2.450 10,000 24,500 2.4500 0.970 0.960 0.989 0.970 0.970 25,268 0.9696 -2.00%
2005-10-18 0 2.500 2.500 2.600 2.500 2.500 49,630 124,012 2.4987 0.989 0.989 1.029 0.989 0.989 125,405 0.9889 0.00%
2005-10-17 0 2.500 2.500 2.600 2.500 2.500 45,000 112,500 2.5000 0.989 0.989 1.029 0.989 0.989 113,706 0.9894 0.00%
2005-10-14 0 2.500 2.475 2.575 2.500 2.525 66,000 165,100 2.5015 0.989 0.980 1.019 0.989 0.999 166,768 0.9900 -0.99%
2005-10-13 0 2.525 2.525 2.575 2.525 2.575 73,500 187,363 2.5492 0.999 0.999 1.019 0.999 1.019 185,719 1.0089 0.00%
2005-10-12 0 2.525 2.525 2.575 2.525 2.575 82,000 209,950 2.5604 0.999 0.999 1.019 0.999 1.019 207,197 1.0133 -1.94%
2005-10-10 0 2.575 2.550 2.650 - - 0 0 - 1.019 1.009 1.049 - - 0 - 0.00%
2005-10-07 0 2.575 2.550 2.600 2.575 2.700 136,000 355,200 2.6118 1.019 1.009 1.029 1.019 1.069 343,643 1.0336 0.00%
2005-10-06 0 2.575 2.550 2.625 2.575 2.600 121,470 313,150 2.5780 1.019 1.009 1.039 1.019 1.029 306,929 1.0203 -2.83%
2005-10-05 0 2.650 2.600 2.650 2.625 2.650 34,000 89,500 2.6324 1.049 1.029 1.049 1.039 1.049 85,911 1.0418 0.00%
2005-10-04 0 2.650 2.625 2.800 2.650 2.650 70,000 185,500 2.6500 1.049 1.039 1.108 1.049 1.049 176,875 1.0488 0.00%
2005-10-03 0 2.650 2.625 2.675 2.650 2.650 16,500 43,663 2.6462 1.049 1.039 1.059 1.049 1.049 41,692 1.0473 0.00%
2005-09-30 0 2.650 2.650 2.750 2.650 2.650 38,100 100,955 2.6497 1.049 1.049 1.088 1.049 1.049 96,271 1.0487 -0.93%
2005-09-29 0 2.675 2.650 2.700 2.675 2.700 89,425 240,655 2.6911 1.059 1.049 1.069 1.059 1.069 225,958 1.0650 0.00%
2005-09-28 0 2.675 2.675 2.700 2.650 2.675 68,000 180,700 2.6574 1.059 1.059 1.069 1.049 1.059 171,822 1.0517 0.75%
2005-09-27 0 2.725 2.700 2.725 2.725 2.750 62,000 169,550 2.7347 1.051 1.041 1.051 1.051 1.060 160,791 1.0545 -0.91%
2005-09-26 0 2.750 2.700 2.775 2.750 2.750 285,000 783,750 2.7500 1.060 1.041 1.070 1.060 1.060 739,121 1.0604 0.00%
2005-09-23 0 2.750 2.725 2.800 2.750 2.750 10,000 27,500 2.7500 1.060 1.051 1.080 1.060 1.060 25,934 1.0604 0.00%
2005-09-22 0 2.750 2.725 2.800 2.750 2.750 20,000 55,000 2.7500 1.060 1.051 1.080 1.060 1.060 51,868 1.0604 0.00%
2005-09-21 0 2.750 2.750 2.800 2.750 2.800 269,000 749,000 2.7844 1.060 1.060 1.080 1.060 1.080 697,627 1.0736 0.00%
2005-09-20 0 2.750 2.750 2.775 2.750 2.750 29,000 79,750 2.7500 1.060 1.060 1.070 1.060 1.060 75,209 1.0604 0.00%
2005-09-16 0 2.750 2.725 2.750 2.750 2.800 132,600 367,790 2.7737 1.060 1.051 1.060 1.060 1.080 343,886 1.0695 0.00%
2005-09-15 0 2.750 2.725 2.800 2.750 2.775 18,000 49,525 2.7514 1.060 1.051 1.080 1.060 1.070 46,681 1.0609 -0.90%
2005-09-14 0 2.775 2.775 2.800 2.750 2.775 167,412 463,342 2.7677 1.070 1.070 1.080 1.060 1.070 434,168 1.0672 0.91%
2005-09-13 0 2.750 2.725 2.800 2.750 2.800 198,406 549,976 2.7720 1.060 1.051 1.080 1.060 1.080 514,548 1.0689 0.00%
2005-09-12 0 2.750 2.700 2.750 - - 0 0 - 1.060 1.041 1.060 - - 0 - 0.00%
2005-09-09 0 2.750 2.725 2.800 2.750 2.775 132,000 363,500 2.7538 1.060 1.051 1.080 1.060 1.070 342,330 1.0618 0.00%
2005-09-08 0 2.750 2.725 2.775 2.725 2.750 94,385 258,261 2.7363 1.060 1.051 1.070 1.051 1.060 244,779 1.0551 0.00%
2005-09-07 0 2.750 2.750 2.800 2.700 2.750 43,850 119,860 2.7334 1.060 1.060 1.080 1.041 1.060 113,721 1.0540 1.85%
2005-09-06 0 2.700 2.675 2.725 - - 0 0 - 1.041 1.031 1.051 - - 0 - 0.00%
2005-09-05 0 2.700 2.700 2.725 2.700 2.725 75,037 203,470 2.7116 1.041 1.041 1.051 1.041 1.051 194,602 1.0456 0.00%
2005-09-02 0 2.700 2.675 2.725 2.700 2.700 24,000 64,800 2.7000 1.041 1.031 1.051 1.041 1.041 62,242 1.0411 -1.82%
2005-09-01 0 2.750 2.675 2.750 2.725 2.750 76,000 207,250 2.7270 1.060 1.031 1.060 1.051 1.060 197,099 1.0515 2.80%
2005-08-31 0 2.675 2.675 2.750 2.650 2.675 20,000 53,250 2.6625 1.031 1.031 1.060 1.022 1.031 51,868 1.0266 0.00%
2005-08-30 0 2.675 2.675 2.750 2.650 2.675 48,000 128,150 2.6698 1.031 1.031 1.060 1.022 1.031 124,484 1.0295 0.94%
2005-08-29 0 2.650 2.650 2.775 2.650 2.650 15,000 39,750 2.6500 1.022 1.022 1.070 1.022 1.022 38,901 1.0218 -0.93%
2005-08-26 0 2.675 2.675 2.725 2.675 2.675 10,000 26,750 2.6750 1.031 1.031 1.051 1.031 1.031 25,934 1.0315 -1.83%
2005-08-25 0 2.725 2.675 2.775 - - 0 0 - 1.051 1.031 1.070 - - 0 - 0.00%
2005-08-24 0 2.725 2.675 2.725 - - 0 0 - 1.051 1.031 1.051 - - 0 - 0.00%
2005-08-23 0 2.725 2.700 2.750 2.675 2.725 145,235 393,511 2.7095 1.051 1.041 1.060 1.031 1.051 376,654 1.0448 1.87%
2005-08-22 0 2.675 2.675 2.800 2.675 2.700 151,921 406,547 2.6760 1.031 1.031 1.080 1.031 1.041 393,993 1.0319 0.00%
2005-08-19 0 2.675 2.650 2.675 2.675 2.700 424,000 1,136,450 2.6803 1.031 1.022 1.031 1.031 1.041 1,099,605 1.0335 -1.83%
2005-08-18 0 2.725 2.700 2.750 2.725 2.750 211,000 578,975 2.7440 1.051 1.041 1.060 1.051 1.060 547,209 1.0581 -1.80%
2005-08-17 0 2.775 2.775 2.800 2.725 2.775 94,000 258,300 2.7479 1.070 1.070 1.080 1.051 1.070 243,780 1.0596 1.83%
2005-08-16 0 2.725 2.700 2.800 2.725 2.750 286,000 785,300 2.7458 1.051 1.041 1.080 1.051 1.060 741,715 1.0588 -0.91%
2005-08-15 0 2.750 2.725 2.750 2.750 2.775 547,117 1,509,635 2.7593 1.060 1.051 1.060 1.060 1.070 1,418,898 1.0639 -1.79%
2005-08-12 0 2.800 2.775 2.825 2.800 2.825 139,000 390,350 2.8083 1.080 1.070 1.089 1.080 1.089 360,484 1.0829 -0.88%
2005-08-11 0 2.825 2.800 2.850 2.800 2.825 236,000 666,200 2.8229 1.089 1.080 1.099 1.080 1.089 612,044 1.0885 -0.88%
2005-08-10 0 2.850 2.850 2.875 2.825 2.850 192,200 547,495 2.8486 1.099 1.099 1.109 1.089 1.099 498,453 1.0984 0.00%
2005-08-09 0 2.850 2.850 2.875 2.850 2.875 160,000 459,500 2.8719 1.099 1.099 1.109 1.099 1.109 414,945 1.1074 -0.87%
2005-08-08 0 2.875 2.850 2.875 2.850 2.875 88,000 252,750 2.8722 1.109 1.099 1.109 1.099 1.109 228,220 1.1075 0.00%
2005-08-05 0 2.875 2.850 2.875 2.850 2.875 155,000 445,525 2.8744 1.109 1.099 1.109 1.099 1.109 401,978 1.1083 0.88%
2005-08-04 0 2.850 2.850 2.875 2.850 2.900 478,830 1,384,833 2.8921 1.099 1.099 1.109 1.099 1.118 1,241,802 1.1152 -0.87%
2005-08-03 0 2.875 2.850 2.875 2.850 2.875 160,700 459,175 2.8573 1.109 1.099 1.109 1.099 1.109 416,761 1.1018 0.88%
2005-08-02 0 2.850 2.850 2.875 2.850 2.875 83,300 237,875 2.8556 1.099 1.099 1.109 1.099 1.109 216,031 1.1011 -0.87%
2005-08-01 0 2.875 2.850 2.875 2.800 2.875 249,000 712,475 2.8613 1.109 1.099 1.109 1.080 1.109 645,759 1.1033 1.77%
2005-07-29 0 2.825 2.825 2.850 2.800 2.850 106,000 299,275 2.8233 1.089 1.089 1.099 1.080 1.099 274,901 1.0887 0.00%
2005-07-28 0 2.825 2.825 2.875 2.825 2.850 148,000 420,975 2.8444 1.089 1.089 1.109 1.089 1.099 383,824 1.0968 0.00%
2005-07-27 0 2.825 2.825 2.875 2.800 2.825 150,000 420,750 2.8050 1.089 1.089 1.109 1.080 1.089 389,011 1.0816 -1.74%
2005-07-26 0 2.875 2.825 2.875 2.800 2.875 206,200 592,645 2.8741 1.109 1.089 1.109 1.080 1.109 534,761 1.1082 0.88%
2005-07-25 0 2.850 2.850 2.875 2.850 2.875 49,000 140,150 2.8602 1.099 1.099 1.109 1.099 1.109 127,077 1.1029 0.00%
2005-07-22 0 2.850 2.825 2.875 2.800 2.850 314,362 887,827 2.8242 1.099 1.089 1.109 1.080 1.099 815,269 1.0890 -0.87%
2005-07-21 0 2.875 2.875 2.900 2.875 2.950 70,000 201,625 2.8804 1.109 1.109 1.118 1.109 1.137 181,539 1.1106 -2.54%
2005-07-20 0 2.950 2.900 2.950 2.875 2.950 382,000 1,111,650 2.9101 1.137 1.118 1.137 1.109 1.137 990,682 1.1221 2.61%
2005-07-19 0 2.875 2.850 2.900 2.850 2.925 690,400 1,999,775 2.8965 1.109 1.099 1.118 1.099 1.128 1,790,489 1.1169 1.77%
2005-07-18 0 2.825 2.800 2.850 2.775 2.850 106,000 298,250 2.8137 1.089 1.080 1.099 1.070 1.099 274,901 1.0849 0.89%
2005-07-15 0 2.800 2.750 2.800 2.750 2.800 88,000 245,200 2.7864 1.080 1.060 1.080 1.060 1.080 228,220 1.0744 0.00%
2005-07-14 0 2.800 2.775 2.850 2.800 2.850 102,000 289,200 2.8353 1.080 1.070 1.099 1.080 1.099 264,528 1.0933 -0.88%
2005-07-13 0 2.825 2.750 2.825 2.700 2.825 132,879 368,504 2.7732 1.089 1.060 1.089 1.041 1.089 344,610 1.0693 1.80%
2005-07-12 0 2.775 2.750 2.800 2.775 2.825 128,000 356,600 2.7859 1.070 1.060 1.080 1.070 1.089 331,956 1.0742 0.00%
2005-07-11 0 2.775 2.750 2.825 2.650 2.775 122,951 333,150 2.7096 1.070 1.060 1.089 1.022 1.070 318,862 1.0448 4.72%
2005-07-08 0 2.650 2.650 2.750 2.650 2.725 37,000 98,800 2.6703 1.022 1.022 1.060 1.022 1.051 95,956 1.0296 -2.75%
2005-07-07 0 2.725 2.650 2.725 2.725 2.775 40,000 109,500 2.7375 1.051 1.022 1.051 1.051 1.070 103,736 1.0556 -1.80%
2005-07-06 0 2.775 2.775 2.800 2.750 2.800 70,000 194,000 2.7714 1.070 1.070 1.080 1.060 1.080 181,539 1.0686 -0.89%
2005-07-05 0 2.800 2.775 2.800 2.800 2.800 94,117 263,516 2.7999 1.080 1.070 1.080 1.080 1.080 244,084 1.0796 -0.88%
2005-07-04 0 2.825 2.800 2.825 2.800 2.825 57,687 161,874 2.8061 1.089 1.080 1.089 1.080 1.089 149,606 1.0820 0.89%
2005-06-30 0 2.800 2.800 2.825 2.800 2.850 201,117 567,791 2.8232 1.080 1.080 1.089 1.080 1.099 521,579 1.0886 -1.75%
2005-06-29 0 2.850 2.850 2.875 2.850 2.900 462,190 1,327,977 2.8732 1.099 1.099 1.109 1.099 1.118 1,198,648 1.1079 -1.72%
2005-06-28 0 2.900 2.850 2.900 2.875 2.900 513,192 1,485,942 2.8955 1.118 1.099 1.118 1.109 1.118 1,330,917 1.1165 0.87%
2005-06-27 0 2.875 2.850 2.875 2.850 2.875 170,000 484,525 2.8501 1.109 1.099 1.109 1.099 1.109 440,879 1.0990 1.77%
2005-06-24 0 2.825 2.825 2.850 2.775 2.850 134,000 377,925 2.8203 1.089 1.089 1.099 1.070 1.099 347,517 1.0875 -0.88%
2005-06-23 0 2.850 2.825 2.850 2.750 2.900 367,000 1,032,650 2.8138 1.099 1.089 1.099 1.060 1.118 951,781 1.0850 2.70%
2005-06-22 0 2.775 2.775 2.800 2.725 2.800 788,000 2,194,200 2.7845 1.070 1.070 1.080 1.051 1.080 2,043,606 1.0737 1.83%
2005-06-21 0 2.725 2.700 2.750 2.650 2.725 307,000 822,725 2.6799 1.051 1.041 1.060 1.022 1.051 796,176 1.0333 1.87%
2005-06-20 0 2.675 2.650 2.700 2.650 2.700 66,000 176,400 2.6727 1.031 1.022 1.041 1.022 1.041 171,165 1.0306 -0.93%
2005-06-17 0 2.700 2.675 2.700 2.625 2.700 301,625 799,503 2.6507 1.041 1.031 1.041 1.012 1.041 782,237 1.0221 2.86%
2005-06-16 0 2.625 2.600 2.650 2.625 2.625 81,000 212,625 2.6250 1.012 1.003 1.022 1.012 1.012 210,066 1.0122 0.96%
2005-06-15 0 2.600 2.600 2.625 2.600 2.650 260,878 683,801 2.6212 1.003 1.003 1.012 1.003 1.022 676,563 1.0107 0.00%
2005-06-14 0 2.600 2.575 2.625 2.600 2.625 243,117 634,843 2.6113 1.003 0.993 1.012 1.003 1.012 630,502 1.0069 0.00%
2005-06-13 0 2.600 2.575 2.600 2.575 2.600 149,417 385,878 2.5826 1.003 0.993 1.003 0.993 1.003 387,499 0.9958 0.97%
2005-06-10 0 2.575 2.575 2.600 - - 0 0 - 0.993 0.993 1.003 - - 0 - 0.98%
2005-06-09 0 2.550 2.550 2.575 2.550 2.550 1,815 4,547 2.5052 0.983 0.983 0.993 0.983 0.983 4,707 0.9660 -0.97%
2005-06-08 0 2.575 2.550 2.600 2.550 2.575 108,000 277,600 2.5704 0.993 0.983 1.003 0.983 0.993 280,088 0.9911 -0.96%
2005-06-07 0 2.600 2.575 2.600 2.550 2.600 130,000 336,500 2.5885 1.003 0.993 1.003 0.983 1.003 337,143 0.9981 0.00%
2005-06-06 0 2.600 2.550 2.600 2.550 2.600 135,592 351,275 2.5907 1.003 0.983 1.003 0.983 1.003 351,645 0.9989 0.97%
2005-06-03 0 2.575 2.575 2.600 2.575 2.600 68,000 175,600 2.5824 0.993 0.993 1.003 0.993 1.003 176,352 0.9957 -0.96%
2005-06-02 0 2.600 2.550 2.600 2.575 2.600 138,500 359,025 2.5922 1.003 0.983 1.003 0.993 1.003 359,187 0.9995 1.96%
2005-06-01 0 2.550 2.550 2.600 2.550 2.550 34,551 87,950 2.5455 0.983 0.983 1.003 0.983 0.983 89,605 0.9815 -0.97%
2005-05-31 0 2.575 2.525 2.575 2.575 2.575 75,000 193,125 2.5750 0.993 0.974 0.993 0.993 0.993 194,506 0.9929 0.00%
2005-05-30 0 2.575 2.575 2.625 2.575 2.600 128,400 333,540 2.5977 0.993 0.993 1.012 0.993 1.003 332,994 1.0016 -1.90%
2005-05-27 0 2.625 2.600 2.625 2.625 2.625 495,000 1,299,375 2.6250 1.012 1.003 1.012 1.012 1.012 1,283,737 1.0122 0.96%
2005-05-26 0 2.600 2.575 2.600 2.600 2.600 90,000 234,000 2.6000 1.003 0.993 1.003 1.003 1.003 233,407 1.0025 0.00%
2005-05-25 0 2.600 2.575 2.600 2.575 2.600 227,510 589,812 2.5925 1.003 0.993 1.003 0.993 1.003 590,026 0.9996 1.96%
2005-05-24 0 2.550 2.550 2.600 2.475 2.600 213,000 537,675 2.5243 0.983 0.983 1.003 0.954 1.003 552,396 0.9734 4.08%
2005-05-23 0 2.450 2.425 2.475 2.425 2.450 110,000 268,000 2.4364 0.945 0.935 0.954 0.935 0.945 285,275 0.9394 0.00%
2005-05-20 0 2.450 2.450 2.525 2.425 2.500 84,000 206,800 2.4619 0.945 0.945 0.974 0.935 0.964 217,846 0.9493 0.00%
2005-05-19 0 2.450 2.425 2.475 2.450 2.450 20,000 49,000 2.4500 0.945 0.935 0.954 0.945 0.945 51,868 0.9447 1.03%
2005-05-18 0 2.425 2.425 2.550 - - 0 0 - 0.935 0.935 0.983 - - 0 - 0.00%
2005-05-17 0 2.425 2.425 2.500 2.425 2.450 90,000 220,000 2.4444 0.935 0.935 0.964 0.935 0.945 233,407 0.9426 -2.02%
2005-05-13 0 2.475 2.475 2.500 2.475 2.475 14,435 35,683 2.4720 0.954 0.954 0.964 0.954 0.954 37,436 0.9532 -1.00%
2005-05-12 0 2.500 2.500 2.550 2.500 2.500 91,000 227,500 2.5000 0.964 0.964 0.983 0.964 0.964 236,000 0.9640 0.00%
2005-05-11 0 2.500 2.500 2.550 2.475 2.550 191,000 482,750 2.5275 0.964 0.964 0.983 0.954 0.983 495,341 0.9746 -1.57%
2005-05-10 0 2.600 2.575 2.600 2.525 2.600 101,000 260,275 2.5770 0.979 0.970 0.979 0.951 0.979 268,122 0.9707 0.00%
2005-05-09 0 2.600 2.575 2.600 2.550 2.600 284,000 731,825 2.5768 0.979 0.970 0.979 0.961 0.979 753,926 0.9707 2.97%
2005-05-06 0 2.525 2.500 2.525 2.500 2.550 134,000 339,050 2.5302 0.951 0.942 0.951 0.942 0.961 355,726 0.9531 0.00%
2005-05-05 0 2.525 2.525 2.550 2.525 2.525 247,000 623,675 2.5250 0.951 0.951 0.961 0.951 0.951 655,704 0.9512 1.00%
2005-05-04 0 2.500 2.500 2.525 2.500 2.500 10,000 25,000 2.5000 0.942 0.942 0.951 0.942 0.942 26,547 0.9417 -0.99%
2005-05-03 0 2.525 2.500 2.525 2.525 2.525 141,000 356,025 2.5250 0.951 0.942 0.951 0.951 0.951 374,309 0.9512 1.00%
2005-04-29 0 2.500 2.475 2.500 2.500 2.500 3,000 7,500 2.5000 0.942 0.932 0.942 0.942 0.942 7,964 0.9417 -0.99%
2005-04-28 0 2.525 2.500 2.525 2.525 2.525 20,000 50,500 2.5250 0.951 0.942 0.951 0.951 0.951 53,093 0.9512 -0.98%
2005-04-27 0 2.550 2.500 2.550 2.525 2.550 170,000 429,275 2.5251 0.961 0.942 0.961 0.951 0.961 451,294 0.9512 0.99%
2005-04-26 0 2.525 2.475 2.525 2.500 2.550 400,000 1,001,250 2.5031 0.951 0.932 0.951 0.942 0.961 1,061,868 0.9429 1.00%
2005-04-25 0 2.500 2.475 2.525 2.500 2.500 60,000 150,000 2.5000 0.942 0.932 0.951 0.942 0.942 159,280 0.9417 0.00%
2005-04-22 0 2.500 2.475 2.550 2.500 2.500 212,000 530,000 2.5000 0.942 0.932 0.961 0.942 0.942 562,790 0.9417 0.00%
2005-04-21 0 2.500 2.500 2.525 2.500 2.525 127,000 317,525 2.5002 0.942 0.942 0.951 0.942 0.951 337,143 0.9418 0.00%
2005-04-20 0 2.500 2.500 2.525 2.500 2.550 75,352 189,345 2.5128 0.942 0.942 0.951 0.942 0.961 200,035 0.9466 0.00%
2005-04-19 0 2.500 2.500 2.525 2.500 2.525 332,000 830,625 2.5019 0.942 0.942 0.951 0.942 0.951 881,351 0.9424 2.04%
2005-04-18 0 2.450 2.450 2.475 2.450 2.500 279,000 690,675 2.4755 0.923 0.923 0.932 0.923 0.942 740,653 0.9325 -2.00%
2005-04-15 0 2.500 2.475 2.525 2.500 2.525 270,327 678,826 2.5111 0.942 0.932 0.951 0.942 0.951 717,629 0.9459 -0.99%
2005-04-14 0 2.525 2.525 2.550 2.525 2.550 60,000 152,725 2.5454 0.951 0.951 0.961 0.951 0.961 159,280 0.9588 -1.94%
2005-04-13 0 2.575 2.550 2.600 2.550 2.575 134,000 342,750 2.5578 0.970 0.961 0.979 0.961 0.970 355,726 0.9635 0.98%
2005-04-12 0 2.550 2.550 2.575 2.550 2.550 2,117 5,387 2.5446 0.961 0.961 0.970 0.961 0.961 5,620 0.9586 0.99%
2005-04-11 0 2.525 2.525 2.575 2.525 2.550 50,000 127,000 2.5400 0.951 0.951 0.970 0.951 0.961 132,734 0.9568 -1.94%
2005-04-08 0 2.575 2.550 2.575 2.575 2.575 30,000 77,250 2.5750 0.970 0.961 0.970 0.970 0.970 79,640 0.9700 -0.96%
2005-04-07 0 2.600 2.550 2.600 2.550 2.600 122,645 315,896 2.5757 0.979 0.961 0.979 0.961 0.979 325,582 0.9703 1.96%
2005-04-06 0 2.550 2.550 2.600 2.525 2.625 377,502 975,342 2.5837 0.961 0.961 0.979 0.951 0.989 1,002,143 0.9733 0.99%
2005-04-04 0 2.525 2.525 2.575 2.500 2.575 174,396 437,500 2.5087 0.951 0.951 0.970 0.942 0.970 462,964 0.9450 -0.98%
2005-04-01 0 2.550 2.500 2.550 2.525 2.550 262,599 665,478 2.5342 0.961 0.942 0.961 0.951 0.961 697,114 0.9546 -2.86%
2005-03-31 0 2.625 2.525 2.625 2.450 2.625 221,230 565,516 2.5562 0.989 0.951 0.989 0.923 0.989 587,293 0.9629 7.14%
2005-03-30 0 2.450 2.400 2.475 2.450 2.475 351,990 868,576 2.4676 0.923 0.904 0.932 0.923 0.932 934,417 0.9295 -1.01%
2005-03-29 0 2.475 2.450 2.500 2.475 2.475 11,000 27,250 2.4773 0.932 0.923 0.942 0.932 0.932 29,201 0.9332 -1.00%
2005-03-24 0 2.500 2.450 2.500 2.475 2.500 205,000 507,500 2.4756 0.942 0.923 0.942 0.932 0.942 544,207 0.9325 0.00%
2005-03-23 0 2.500 2.450 2.500 2.475 2.525 402,503 1,007,020 2.5019 0.942 0.923 0.942 0.932 0.951 1,068,513 0.9425 0.00%
2005-03-22 0 2.500 2.475 2.500 2.500 2.525 177,000 444,125 2.5092 0.942 0.932 0.942 0.942 0.951 469,877 0.9452 -1.96%
2005-03-21 0 2.550 2.550 2.575 2.550 2.600 370,775 951,913 2.5674 0.961 0.961 0.970 0.961 0.979 984,285 0.9671 -2.86%
2005-03-18 0 2.625 2.600 2.625 2.600 2.625 624,000 1,623,150 2.6012 0.989 0.979 0.989 0.979 0.989 1,656,514 0.9799 0.00%
2005-03-17 0 2.625 2.600 2.625 2.625 2.650 166,265 436,913 2.6278 0.989 0.979 0.989 0.989 0.998 441,379 0.9899 -0.94%
2005-03-16 0 2.650 2.625 2.650 2.625 2.650 186,302 489,138 2.6255 0.998 0.989 0.998 0.989 0.998 494,570 0.9890 0.95%
2005-03-15 0 2.625 2.600 2.650 2.600 2.675 407,000 1,071,175 2.6319 0.989 0.979 0.998 0.979 1.008 1,080,451 0.9914 -1.87%
2005-03-14 0 2.675 2.650 2.675 2.625 2.750 813,440 2,194,541 2.6979 1.008 0.998 1.008 0.989 1.036 2,159,415 1.0163 -0.93%
2005-03-11 0 2.700 2.675 2.725 2.525 2.750 1,350,000 3,601,075 2.6675 1.017 1.008 1.026 0.951 1.036 3,583,805 1.0048 5.88%
2005-03-10 0 2.550 2.525 2.550 2.475 2.550 491,000 1,226,600 2.4982 0.961 0.951 0.961 0.932 0.961 1,303,443 0.9410 2.00%
2005-03-09 0 2.500 2.475 2.500 2.450 2.500 125,000 309,425 2.4754 0.942 0.932 0.942 0.923 0.942 331,834 0.9325 1.01%
2005-03-08 0 2.475 2.450 2.475 2.475 2.475 88,000 217,800 2.4750 0.932 0.923 0.932 0.932 0.932 233,611 0.9323 1.02%
2005-03-07 0 2.450 2.425 2.450 2.450 2.450 80,000 196,000 2.4500 0.923 0.913 0.923 0.923 0.923 212,374 0.9229 1.03%
2005-03-04 0 2.425 2.425 2.450 2.425 2.450 146,000 355,450 2.4346 0.913 0.913 0.923 0.913 0.923 387,582 0.9171 -1.02%
2005-03-03 0 2.450 2.425 2.450 2.425 2.450 10,000 24,275 2.4275 0.923 0.913 0.923 0.913 0.923 26,547 0.9144 0.00%
2005-03-02 0 2.450 2.400 2.450 2.425 2.450 130,000 317,750 2.4442 0.923 0.904 0.923 0.913 0.923 345,107 0.9207 0.00%
2005-03-01 0 2.450 2.450 2.475 2.450 2.475 120,000 294,375 2.4531 0.923 0.923 0.932 0.923 0.932 318,560 0.9241 -1.01%
2005-02-28 0 2.475 2.475 2.525 2.475 2.500 235,000 585,625 2.4920 0.932 0.932 0.951 0.932 0.942 623,848 0.9387 -1.00%
2005-02-25 0 2.500 2.475 2.525 2.475 2.500 151,000 376,625 2.4942 0.942 0.932 0.951 0.932 0.942 400,855 0.9396 1.01%
2005-02-24 0 2.475 2.450 2.500 2.450 2.475 92,000 226,500 2.4620 0.932 0.923 0.942 0.923 0.932 244,230 0.9274 1.02%
2005-02-23 0 2.450 2.425 2.450 2.400 2.450 74,802 181,754 2.4298 0.923 0.913 0.923 0.904 0.923 198,575 0.9153 0.00%
2005-02-22 0 2.450 2.450 2.475 2.425 2.450 81,000 198,275 2.4478 0.923 0.923 0.932 0.913 0.923 215,028 0.9221 -1.01%
2005-02-21 0 2.475 2.450 2.475 2.450 2.475 197,000 484,400 2.4589 0.932 0.923 0.932 0.923 0.932 522,970 0.9262 2.06%
2005-02-18 0 2.425 2.400 2.425 2.400 2.450 120,000 290,750 2.4229 0.913 0.904 0.913 0.904 0.923 318,560 0.9127 1.04%
2005-02-17 0 2.400 2.400 2.425 2.400 2.400 35,000 84,000 2.4000 0.904 0.904 0.913 0.904 0.904 92,913 0.9041 -1.03%
2005-02-16 0 2.425 2.400 2.450 2.400 2.425 256,000 618,800 2.4172 0.913 0.904 0.923 0.904 0.913 679,596 0.9105 3.19%
2005-02-15 0 2.350 2.350 2.400 2.350 2.350 60,097 141,718 2.3582 0.885 0.885 0.904 0.885 0.885 159,538 0.8883 -1.05%
2005-02-14 0 2.375 2.350 2.375 2.350 2.375 122,000 286,900 2.3516 0.895 0.885 0.895 0.885 0.895 323,870 0.8858 1.06%
2005-02-08 0 2.350 2.325 2.375 2.350 2.350 80,000 188,000 2.3500 0.885 0.876 0.895 0.885 0.885 212,374 0.8852 0.00%
2005-02-07 0 2.350 2.350 2.425 2.350 2.375 138,000 326,000 2.3623 0.885 0.885 0.913 0.885 0.895 366,345 0.8899 0.00%
2005-02-04 0 2.350 2.350 2.375 2.300 2.350 116,747 273,618 2.3437 0.885 0.885 0.895 0.866 0.885 309,925 0.8829 2.17%
2005-02-03 0 2.300 2.300 2.325 2.300 2.300 62,000 142,850 2.3040 0.866 0.866 0.876 0.866 0.866 164,590 0.8679 -1.08%
2005-02-02 0 2.325 2.300 2.350 2.325 2.325 60,000 139,500 2.3250 0.876 0.866 0.885 0.876 0.876 159,280 0.8758 -1.06%
2005-02-01 0 2.350 2.350 2.375 2.350 2.350 176,000 413,600 2.3500 0.885 0.885 0.895 0.885 0.885 467,222 0.8852 0.00%
2005-01-31 0 2.350 2.350 2.375 2.350 2.350 54,000 126,900 2.3500 0.885 0.885 0.895 0.885 0.885 143,352 0.8852 0.00%
2005-01-28 0 2.350 2.350 2.400 2.350 2.350 4,658 10,881 2.3360 0.885 0.885 0.904 0.885 0.885 12,365 0.8800 -1.05%
2005-01-27 0 2.375 2.350 2.375 2.350 2.375 169,000 398,875 2.3602 0.895 0.885 0.895 0.885 0.895 448,639 0.8891 2.15%
2005-01-26 0 2.325 2.325 2.375 2.300 2.425 142,512 337,026 2.3649 0.876 0.876 0.895 0.866 0.913 378,322 0.8908 -1.06%
2005-01-25 0 2.350 2.300 2.350 2.300 2.350 101,000 232,350 2.3005 0.885 0.866 0.885 0.866 0.885 268,122 0.8666 3.30%
2005-01-24 0 2.275 2.275 2.300 2.275 2.275 180,000 409,500 2.2750 0.857 0.857 0.866 0.857 0.857 477,841 0.8570 -1.09%
2005-01-21 0 2.300 2.300 2.325 2.300 2.300 105,000 241,500 2.3000 0.866 0.866 0.876 0.866 0.866 278,740 0.8664 0.00%
2005-01-20 0 2.300 2.300 2.350 2.300 2.300 50,000 115,000 2.3000 0.866 0.866 0.885 0.866 0.866 132,734 0.8664 -1.08%
2005-01-19 0 2.325 2.300 2.325 2.300 2.325 251,386 578,899 2.3028 0.876 0.866 0.876 0.866 0.876 667,347 0.8675 1.09%
2005-01-18 0 2.300 2.275 2.300 2.300 2.300 40,000 92,000 2.3000 0.866 0.857 0.866 0.866 0.866 106,187 0.8664 0.00%
2005-01-17 0 2.300 2.300 2.325 2.300 2.300 50,000 115,000 2.3000 0.866 0.866 0.876 0.866 0.866 132,734 0.8664 0.00%
2005-01-14 0 2.300 2.275 2.300 - - 0 0 - 0.866 0.857 0.866 - - 0 - 0.00%
2005-01-13 0 2.300 2.275 2.350 2.300 2.300 96,000 220,800 2.3000 0.866 0.857 0.885 0.866 0.866 254,848 0.8664 1.10%
2005-01-12 0 2.275 2.275 2.325 2.275 2.300 151,026 343,657 2.2755 0.857 0.857 0.876 0.857 0.866 400,924 0.8572 0.00%
2005-01-11 0 2.275 2.275 2.350 2.275 2.375 51,000 119,025 2.3338 0.857 0.857 0.885 0.857 0.895 135,388 0.8791 0.00%
2005-01-10 0 2.275 2.275 2.350 2.275 2.350 20,000 46,250 2.3125 0.857 0.857 0.885 0.857 0.885 53,093 0.8711 0.00%
2005-01-07 0 2.275 2.275 2.350 2.225 2.350 145,537 337,345 2.3179 0.857 0.857 0.885 0.838 0.885 386,353 0.8732 -3.19%
2005-01-06 0 2.350 2.350 2.400 2.350 2.350 48,000 112,800 2.3500 0.885 0.885 0.904 0.885 0.885 127,424 0.8852 1.08%
2005-01-05 0 2.325 2.325 2.350 2.300 2.400 102,800 242,795 2.3618 0.876 0.876 0.885 0.866 0.904 272,900 0.8897 -4.12%
2005-01-04 0 2.425 2.400 2.425 2.400 2.475 184,655 449,018 2.4317 0.913 0.904 0.913 0.904 0.932 490,198 0.9160 -2.02%
2005-01-03 0 2.475 2.450 2.475 2.450 2.475 142,000 348,700 2.4556 0.932 0.923 0.932 0.923 0.932 376,963 0.9250 1.02%
2004-12-31 0 2.450 2.425 2.450 2.450 2.450 45,117 110,525 2.4497 0.923 0.913 0.923 0.923 0.923 119,771 0.9228 0.00%
2004-12-30 0 2.450 2.450 2.475 2.400 2.475 221,000 539,300 2.4403 0.923 0.923 0.932 0.904 0.932 586,682 0.9192 1.03%
2004-12-29 0 2.425 2.425 2.450 2.400 2.425 279,067 673,054 2.4118 0.913 0.913 0.923 0.904 0.913 740,831 0.9085 1.04%
2004-12-28 0 2.400 2.400 2.425 2.375 2.400 170,000 407,000 2.3941 0.904 0.904 0.913 0.895 0.904 451,294 0.9019 2.13%
2004-12-24 0 2.350 2.325 2.350 2.350 2.350 70,000 164,500 2.3500 0.885 0.876 0.885 0.885 0.885 185,827 0.8852 0.00%
2004-12-23 0 2.350 2.325 2.350 2.325 2.425 161,000 379,600 2.3578 0.885 0.876 0.885 0.876 0.913 427,402 0.8882 1.08%
2004-12-22 0 2.325 2.325 2.350 2.325 2.350 79,000 185,150 2.3437 0.876 0.876 0.885 0.876 0.885 209,719 0.8828 1.09%
2004-12-21 0 2.300 2.300 2.350 2.250 2.350 129,302 298,922 2.3118 0.866 0.866 0.885 0.848 0.885 343,254 0.8708 -2.13%
2004-12-20 0 2.350 2.275 2.350 2.300 2.350 34,000 78,700 2.3147 0.885 0.857 0.885 0.866 0.885 90,259 0.8719 1.08%
2004-12-17 0 2.325 2.325 2.350 2.325 2.325 26,000 60,450 2.3250 0.876 0.876 0.885 0.876 0.876 69,021 0.8758 1.09%
2004-12-16 0 2.300 2.300 2.350 2.275 2.350 142,000 326,700 2.3007 0.866 0.866 0.885 0.857 0.885 376,963 0.8667 -1.08%
2004-12-15 0 2.325 2.300 2.325 2.325 2.350 74,000 173,400 2.3432 0.876 0.866 0.876 0.876 0.885 196,446 0.8827 0.00%
2004-12-14 0 2.325 2.300 2.375 2.300 2.350 150,000 351,000 2.3400 0.876 0.866 0.895 0.866 0.885 398,201 0.8815 2.20%
2004-12-13 0 2.275 2.275 2.300 2.250 2.275 110,000 249,750 2.2705 0.857 0.857 0.866 0.848 0.857 292,014 0.8553 -1.09%
2004-12-10 0 2.300 2.275 2.375 2.275 2.350 376,816 869,266 2.3069 0.866 0.857 0.895 0.857 0.885 1,000,322 0.8690 -1.08%
2004-12-09 0 2.325 2.325 2.350 2.300 2.350 32,000 74,750 2.3359 0.876 0.876 0.885 0.866 0.885 84,949 0.8799 -1.06%
2004-12-08 0 2.350 2.350 2.400 2.350 2.400 80,000 189,250 2.3656 0.885 0.885 0.904 0.885 0.904 212,374 0.8911 -2.08%
2004-12-07 0 2.400 2.375 2.425 2.350 2.400 75,747 181,206 2.3923 0.904 0.895 0.913 0.885 0.904 201,083 0.9011 1.05%
2004-12-06 0 2.375 2.350 2.475 2.325 2.375 47,000 109,125 2.3218 0.895 0.885 0.932 0.876 0.895 124,770 0.8746 2.15%
2004-12-03 0 2.325 2.325 2.350 2.325 2.375 61,075 144,046 2.3585 0.876 0.876 0.885 0.876 0.895 162,134 0.8884 -4.12%
2004-12-02 0 2.425 2.400 2.450 2.400 2.425 55,982 135,559 2.4215 0.913 0.904 0.923 0.904 0.913 148,614 0.9122 1.04%
2004-12-01 0 2.400 2.400 2.425 2.275 2.400 317,000 746,800 2.3558 0.904 0.904 0.913 0.857 0.904 841,531 0.8874 -2.04%
2004-11-30 0 2.450 2.425 2.475 2.450 2.450 157,000 384,650 2.4500 0.923 0.913 0.932 0.923 0.923 416,783 0.9229 -2.00%
2004-11-29 0 2.500 2.450 2.500 2.475 2.500 274,000 682,925 2.4924 0.942 0.923 0.942 0.932 0.942 727,380 0.9389 2.04%
2004-11-26 0 2.450 2.450 2.525 2.450 2.525 467,000 1,165,425 2.4956 0.923 0.923 0.951 0.923 0.951 1,239,731 0.9401 -1.01%
2004-11-25 0 2.475 2.475 2.500 2.475 2.625 424,894 1,081,593 2.5456 0.932 0.932 0.942 0.932 0.989 1,127,954 0.9589 -1.00%
2004-11-24 0 2.500 2.500 2.550 2.500 2.575 519,000 1,316,100 2.5358 0.942 0.942 0.961 0.942 0.970 1,377,774 0.9552 0.00%
2004-11-23 0 2.500 2.500 2.525 2.450 2.625 997,500 2,563,138 2.5696 0.942 0.942 0.951 0.923 0.989 2,648,034 0.9679 1.01%
2004-11-22 0 2.475 2.475 2.500 2.375 2.500 598,908 1,472,918 2.4593 0.932 0.932 0.942 0.895 0.942 1,589,903 0.9264 4.21%
2004-11-19 0 2.375 2.375 2.400 2.350 2.425 878,000 2,094,350 2.3854 0.895 0.895 0.904 0.885 0.913 2,330,801 0.8986 3.26%
2004-11-18 0 2.300 2.275 2.325 2.300 2.325 343,000 794,150 2.3153 0.866 0.857 0.876 0.866 0.876 910,552 0.8722 0.00%
2004-11-17 0 2.300 2.250 2.300 2.300 2.300 105,000 241,500 2.3000 0.866 0.848 0.866 0.866 0.866 278,740 0.8664 0.00%
2004-11-16 0 2.300 2.275 2.300 2.275 2.300 144,000 329,000 2.2847 0.866 0.857 0.866 0.857 0.866 382,273 0.8606 -1.08%
2004-11-15 0 2.325 2.300 2.350 2.325 2.325 100,000 232,500 2.3250 0.876 0.866 0.885 0.876 0.876 265,467 0.8758 0.00%
2004-11-12 0 2.325 2.275 2.350 2.275 2.325 386,297 889,403 2.3024 0.876 0.857 0.885 0.857 0.876 1,025,491 0.8673 3.33%
2004-11-11 0 2.250 2.250 2.300 2.250 2.275 174,117 394,979 2.2685 0.848 0.848 0.866 0.848 0.857 462,223 0.8545 -2.17%
2004-11-10 0 2.300 2.300 2.325 2.300 2.325 222,800 515,210 2.3124 0.866 0.866 0.876 0.866 0.876 591,461 0.8711 -1.08%
2004-11-09 0 2.325 2.325 2.350 2.300 2.350 255,000 593,975 2.3293 0.876 0.876 0.885 0.866 0.885 676,941 0.8774 -1.06%
2004-11-08 0 2.350 2.325 2.350 2.300 2.400 455,000 1,053,100 2.3145 0.885 0.876 0.885 0.866 0.904 1,207,875 0.8719 2.17%
2004-11-05 0 2.300 2.300 2.325 2.250 2.350 512,000 1,177,375 2.2996 0.866 0.866 0.876 0.848 0.885 1,359,191 0.8662 1.10%
2004-11-04 0 2.275 2.275 2.300 2.200 2.325 536,000 1,217,825 2.2721 0.857 0.857 0.866 0.829 0.876 1,422,903 0.8559 4.60%
2004-11-03 0 2.175 2.150 2.200 2.150 2.175 137,231 297,924 2.1710 0.819 0.810 0.829 0.810 0.819 364,303 0.8178 1.16%
2004-11-02 0 2.150 2.125 2.175 2.150 2.150 105,025 225,801 2.1500 0.810 0.800 0.819 0.810 0.810 278,807 0.8099 0.00%
2004-11-01 0 2.150 2.150 2.175 2.125 2.150 35,000 74,625 2.1321 0.810 0.810 0.819 0.800 0.810 92,913 0.8032 0.00%
2004-10-29 0 2.150 2.150 2.175 2.125 2.150 104,815 224,975 2.1464 0.810 0.810 0.819 0.800 0.810 278,249 0.8085 -1.15%
2004-10-28 0 2.175 2.150 2.175 2.100 2.175 107,000 231,050 2.1593 0.819 0.810 0.819 0.791 0.819 284,050 0.8134 3.57%
2004-10-27 0 2.100 2.100 2.150 2.100 2.100 5,500 11,500 2.0909 0.791 0.791 0.810 0.791 0.791 14,601 0.7876 0.00%
2004-10-26 0 2.100 2.075 2.125 2.100 2.100 53,326 111,949 2.0993 0.791 0.782 0.800 0.791 0.791 141,563 0.7908 1.20%
2004-10-25 0 2.075 2.075 2.125 2.075 2.075 32,000 66,400 2.0750 0.782 0.782 0.800 0.782 0.782 84,949 0.7816 -2.35%
2004-10-21 0 2.125 2.125 2.150 2.125 2.175 44,000 94,200 2.1409 0.800 0.800 0.810 0.800 0.819 116,805 0.8065 -2.30%
2004-10-20 0 2.175 2.125 2.175 2.175 2.175 30,000 65,250 2.1750 0.819 0.800 0.819 0.819 0.819 79,640 0.8193 1.16%
2004-10-19 0 2.150 2.150 2.200 2.150 2.175 82,762 178,731 2.1596 0.810 0.810 0.829 0.810 0.819 219,706 0.8135 0.00%
2004-10-18 0 2.150 2.150 2.200 2.150 2.150 26,000 55,900 2.1500 0.810 0.810 0.829 0.810 0.810 69,021 0.8099 -2.27%
2004-10-15 0 2.200 2.150 2.200 2.150 2.200 159,577 348,883 2.1863 0.829 0.810 0.829 0.810 0.829 423,624 0.8236 1.15%
2004-10-14 0 2.175 2.175 2.200 2.125 2.175 73,000 158,425 2.1702 0.819 0.819 0.829 0.800 0.819 193,791 0.8175 1.16%
2004-10-13 0 2.150 2.150 2.175 2.150 2.200 160,000 348,375 2.1773 0.810 0.810 0.819 0.810 0.829 424,747 0.8202 1.18%
2004-10-12 0 2.125 2.125 2.150 2.100 2.150 99,000 210,725 2.1285 0.800 0.800 0.810 0.791 0.810 262,812 0.8018 0.00%
2004-10-11 0 2.125 2.100 2.150 2.100 2.125 55,500 116,750 2.1036 0.800 0.791 0.810 0.791 0.800 147,334 0.7924 0.00%
2004-10-08 0 2.125 2.125 2.150 2.125 2.175 107,014 229,854 2.1479 0.800 0.800 0.810 0.800 0.819 284,087 0.8091 -2.30%
2004-10-07 0 2.175 2.175 2.200 2.175 2.175 21,815 47,387 2.1722 0.819 0.819 0.829 0.819 0.819 57,912 0.8183 -1.14%
2004-10-06 0 2.200 2.175 2.225 2.200 2.200 130,000 286,000 2.2000 0.829 0.819 0.838 0.829 0.829 345,107 0.8287 0.00%
2004-10-05 0 2.200 2.175 2.250 2.175 2.200 62,117 136,593 2.1990 0.829 0.819 0.848 0.819 0.829 164,900 0.8283 0.00%
2004-10-04 0 2.200 2.200 2.225 2.200 2.250 196,000 438,450 2.2370 0.829 0.829 0.838 0.829 0.848 520,315 0.8427 1.15%
2004-09-30 0 2.175 2.150 2.175 2.150 2.200 290,000 627,500 2.1638 0.819 0.810 0.819 0.810 0.829 769,854 0.8151 3.57%
2004-09-28 0 2.100 2.100 2.150 2.100 2.100 22,164 46,525 2.0991 0.791 0.791 0.810 0.791 0.791 58,838 0.7907 1.20%
2004-09-27 0 2.125 2.125 2.200 2.125 2.150 44,000 94,000 2.1364 0.782 0.782 0.809 0.782 0.791 119,620 0.7858 -3.41%
2004-09-24 0 2.200 2.200 2.250 2.200 2.225 89,000 196,550 2.2084 0.809 0.809 0.828 0.809 0.818 241,959 0.8123 -1.12%
2004-09-23 0 2.225 2.225 2.250 2.200 2.225 223,000 491,850 2.2056 0.818 0.818 0.828 0.809 0.818 606,256 0.8113 1.14%
2004-09-22 0 2.200 2.175 2.225 2.200 2.225 28,500 63,100 2.2140 0.809 0.800 0.818 0.809 0.818 77,481 0.8144 -1.12%
2004-09-21 0 2.225 2.200 2.225 2.200 2.225 57,000 126,775 2.2241 0.818 0.809 0.818 0.809 0.818 154,962 0.8181 0.00%
2004-09-20 0 2.225 2.225 2.250 2.200 2.225 73,000 161,025 2.2058 0.818 0.818 0.828 0.809 0.818 198,461 0.8114 0.00%
2004-09-17 0 2.225 2.200 2.250 2.225 2.225 39,000 86,775 2.2250 0.818 0.809 0.828 0.818 0.818 106,027 0.8184 1.14%
2004-09-16 0 2.200 2.200 2.250 2.200 2.250 15,000 33,050 2.2033 0.809 0.809 0.828 0.809 0.828 40,780 0.8105 0.00%
2004-09-15 0 2.200 2.200 2.250 2.200 2.250 30,000 66,950 2.2317 0.809 0.809 0.828 0.809 0.828 81,559 0.8209 -2.22%
2004-09-14 0 2.250 2.200 2.275 2.200 2.250 111,000 248,100 2.2351 0.828 0.809 0.837 0.809 0.828 301,769 0.8222 -1.10%
2004-09-13 0 2.275 2.250 2.275 2.225 2.300 500,900 1,140,113 2.2761 0.837 0.828 0.837 0.818 0.846 1,361,766 0.8372 4.60%
2004-09-10 0 2.175 2.175 2.200 2.150 2.175 103,815 224,621 2.1637 0.800 0.800 0.809 0.791 0.800 282,235 0.7959 0.00%
2004-09-09 0 2.175 2.175 2.200 2.175 2.200 243,000 531,025 2.1853 0.800 0.800 0.809 0.800 0.809 660,629 0.8038 -3.33%
2004-09-08 0 2.250 2.225 2.275 2.250 2.300 558,000 1,273,750 2.2827 0.828 0.818 0.837 0.828 0.846 1,517,000 0.8397 -1.10%
2004-09-07 0 2.275 2.250 2.300 2.150 2.275 769,000 1,689,375 2.1968 0.837 0.828 0.846 0.791 0.837 2,090,633 0.8081 5.81%
2004-09-06 0 2.150 2.125 2.150 2.100 2.150 259,275 551,607 2.1275 0.791 0.782 0.791 0.772 0.791 704,875 0.7826 2.38%
2004-09-03 0 2.100 2.075 2.100 2.075 2.175 148,000 312,600 2.1122 0.772 0.763 0.772 0.763 0.800 402,358 0.7769 -2.33%
2004-09-02 0 2.150 2.150 2.175 2.025 2.150 375,717 800,112 2.1296 0.791 0.791 0.800 0.745 0.791 1,021,439 0.7833 4.88%
2004-09-01 0 2.050 2.025 2.075 1.960 2.050 186,165 375,373 2.0163 0.754 0.745 0.763 0.721 0.754 506,115 0.7417 4.59%
2004-08-31 0 1.960 1.930 1.980 1.900 1.960 32,970 64,404 1.9534 0.721 0.710 0.728 0.699 0.721 89,634 0.7185 0.51%
2004-08-30 0 1.950 1.930 1.970 1.900 1.950 70,000 135,500 1.9357 0.717 0.710 0.725 0.699 0.717 190,305 0.7120 2.63%
2004-08-27 0 1.900 1.900 1.960 1.900 1.950 32,000 61,980 1.9369 0.699 0.699 0.721 0.699 0.717 86,996 0.7124 -1.04%
2004-08-26 0 1.920 1.920 1.950 1.900 1.900 7,317 13,893 1.8987 0.706 0.706 0.717 0.699 0.699 19,892 0.6984 -1.03%
2004-08-25 0 1.940 1.920 1.940 1.920 1.940 104,576 202,337 1.9348 0.714 0.706 0.714 0.706 0.714 284,304 0.7117 2.11%
2004-08-24 0 1.900 1.890 1.930 1.850 1.900 53,926 101,316 1.8788 0.699 0.695 0.710 0.680 0.699 146,605 0.6911 2.15%
2004-08-23 0 1.860 1.840 1.890 - - 0 0 - 0.684 0.677 0.695 - - 0 - 0.00%
2004-08-20 0 1.860 1.860 1.890 1.860 1.860 11,000 20,460 1.8600 0.684 0.684 0.695 0.684 0.684 29,905 0.6842 -1.59%
2004-08-19 0 1.890 1.880 1.910 1.860 1.900 102,117 193,433 1.8942 0.695 0.692 0.703 0.684 0.699 277,619 0.6968 1.61%
2004-08-18 0 1.860 1.860 1.900 - - 0 0 - 0.684 0.684 0.699 - - 0 - 0.00%
2004-08-17 0 1.860 1.860 1.900 - - 0 0 - 0.684 0.684 0.699 - - 0 - 0.00%
2004-08-16 0 1.860 1.860 1.920 1.840 1.840 30,000 55,200 1.8400 0.684 0.684 0.706 0.677 0.677 81,559 0.6768 -3.12%
2004-08-13 0 1.920 1.860 1.930 - - 0 0 - 0.706 0.684 0.710 - - 0 - 0.00%
2004-08-12 0 1.920 1.870 1.930 - - 0 0 - 0.706 0.688 0.710 - - 0 - 0.00%
2004-08-11 0 1.920 1.900 1.920 1.900 1.940 65,000 125,780 1.9351 0.706 0.699 0.706 0.699 0.714 176,711 0.7118 -0.52%
2004-08-10 0 1.930 1.890 1.940 - - 0 0 - 0.710 0.695 0.714 - - 0 - 0.00%
2004-08-09 0 1.930 1.870 1.930 - - 605 1,107 1.8298 0.710 0.688 0.710 - - 1,645 0.6730 0.00%
2004-08-06 0 1.930 1.920 1.930 1.860 1.930 79,235 151,968 1.9179 0.710 0.706 0.710 0.684 0.710 215,411 0.7055 1.58%
2004-08-05 0 1.900 1.880 1.920 1.900 1.900 40,000 76,000 1.9000 0.699 0.692 0.706 0.699 0.699 108,746 0.6989 2.15%
2004-08-04 0 1.860 1.860 1.900 1.860 1.860 45,750 85,065 1.8593 0.684 0.684 0.699 0.684 0.684 124,378 0.6839 0.00%
2004-08-03 0 1.860 1.860 1.920 - - 0 0 - 0.684 0.684 0.706 - - 0 - 0.00%
2004-08-02 0 1.860 1.840 1.910 - - 0 0 - 0.684 0.677 0.703 - - 0 - 0.00%
2004-07-30 0 1.860 1.850 1.910 - - 0 0 - 0.684 0.680 0.703 - - 0 - 0.00%
2004-07-29 0 1.860 1.860 1.890 1.860 1.860 20,000 37,200 1.8600 0.684 0.684 0.695 0.684 0.684 54,373 0.6842 0.00%
2004-07-28 0 1.860 1.860 1.880 1.860 1.870 30,000 55,990 1.8663 0.684 0.684 0.692 0.684 0.688 81,559 0.6865 0.00%
2004-07-27 0 1.860 1.860 1.900 1.860 1.870 30,000 55,880 1.8627 0.684 0.684 0.699 0.684 0.688 81,559 0.6851 0.00%
2004-07-26 0 1.860 1.860 1.900 - - 0 0 - 0.684 0.684 0.699 - - 0 - 0.00%
2004-07-23 0 1.860 1.860 1.920 - - 0 0 - 0.684 0.684 0.706 - - 0 - 0.54%
2004-07-22 0 1.850 1.850 1.880 1.850 1.860 60,285 111,616 1.8515 0.680 0.680 0.692 0.680 0.684 163,893 0.6810 -2.12%
2004-07-21 0 1.890 1.890 1.900 1.880 1.890 73,300 138,086 1.8838 0.695 0.695 0.699 0.692 0.695 199,276 0.6929 0.53%
2004-07-20 0 1.880 1.830 1.880 1.820 1.880 70,000 129,400 1.8486 0.692 0.673 0.692 0.669 0.692 190,305 0.6800 3.30%
2004-07-19 0 1.820 1.820 1.900 1.820 1.820 58,000 105,560 1.8200 0.669 0.669 0.699 0.669 0.669 157,681 0.6695 -2.15%
2004-07-16 0 1.860 1.860 1.950 1.860 1.870 23,000 42,980 1.8687 0.684 0.684 0.717 0.684 0.688 62,529 0.6874 -1.59%
2004-07-15 0 1.890 1.860 1.960 - - 0 0 - 0.695 0.684 0.721 - - 0 - 0.00%
2004-07-14 0 1.890 1.890 1.950 1.890 1.920 90,000 171,500 1.9056 0.695 0.695 0.717 0.695 0.706 244,677 0.7009 -3.57%
2004-07-13 1 - - - - - 0 0 - 0.721 - - - - 0 - 0.00%
2004-07-12 0 1.960 1.950 1.990 1.960 1.990 65,000 127,490 1.9614 0.721 0.717 0.732 0.721 0.732 176,711 0.7215 0.51%
2004-07-09 0 1.950 1.940 2.000 - - 0 0 - 0.717 0.714 0.736 - - 0 - 0.00%
2004-07-08 0 1.950 1.950 1.990 1.950 2.025 180,000 358,090 1.9894 0.717 0.717 0.732 0.717 0.745 489,355 0.7318 -1.02%
2004-07-07 0 1.970 1.950 1.990 1.950 1.970 59,040 115,966 1.9642 0.725 0.717 0.732 0.717 0.725 160,508 0.7225 1.03%
2004-07-06 0 1.950 1.940 1.970 1.930 1.950 137,000 266,070 1.9421 0.717 0.714 0.725 0.710 0.717 372,453 0.7144 1.04%
2004-07-05 0 1.930 1.930 1.950 - - 0 0 - 0.710 0.710 0.717 - - 0 - 0.52%
2004-07-02 0 1.920 1.920 1.970 1.900 1.920 53,000 100,800 1.9019 0.706 0.706 0.725 0.699 0.706 144,088 0.6996 -1.54%
2004-06-30 0 1.950 1.920 1.980 1.950 1.950 50,435 98,327 1.9496 0.717 0.706 0.728 0.717 0.717 137,115 0.7171 1.56%
2004-06-29 0 1.920 1.900 1.970 - - 0 0 - 0.706 0.699 0.725 - - 0 - 0.00%
2004-06-28 0 1.920 1.900 1.950 1.880 1.920 50,000 95,260 1.9052 0.706 0.699 0.717 0.692 0.706 135,932 0.7008 0.00%
2004-06-25 0 1.920 1.920 1.960 - - 0 0 - 0.706 0.706 0.721 - - 0 - 0.52%
2004-06-24 0 1.910 1.910 1.990 1.900 1.910 20,000 38,100 1.9050 0.703 0.703 0.732 0.699 0.703 54,373 0.7007 1.60%
2004-06-23 0 1.880 1.880 1.980 1.870 1.890 43,000 81,010 1.8840 0.692 0.692 0.728 0.688 0.695 116,901 0.6930 -1.05%
2004-06-21 0 1.900 1.870 - 1.900 1.900 20,000 38,000 1.9000 0.699 0.688 - 0.699 0.699 54,373 0.6989 0.53%
2004-06-18 0 1.890 1.890 1.950 1.890 1.910 34,000 64,700 1.9029 0.695 0.695 0.717 0.695 0.703 92,434 0.7000 -2.07%
2004-06-17 0 1.930 1.920 1.990 1.930 1.930 62,000 119,660 1.9300 0.710 0.706 0.732 0.710 0.710 168,556 0.7099 -0.52%
2004-06-16 0 1.940 1.940 1.950 1.930 1.950 40,000 77,600 1.9400 0.714 0.714 0.717 0.710 0.717 108,746 0.7136 -0.51%
2004-06-15 0 1.950 1.940 1.950 1.940 1.950 50,000 97,300 1.9460 0.717 0.714 0.717 0.714 0.717 135,932 0.7158 0.00%
2004-06-14 0 1.950 1.950 2.000 1.950 2.000 139,000 274,390 1.9740 0.717 0.717 0.736 0.717 0.736 377,891 0.7261 -1.02%
2004-06-11 0 1.970 1.960 1.980 1.970 1.980 62,000 122,260 1.9719 0.725 0.721 0.728 0.725 0.728 168,556 0.7253 -0.51%
2004-06-10 0 1.980 1.980 1.990 1.980 1.990 60,000 118,900 1.9817 0.728 0.728 0.732 0.728 0.732 163,118 0.7289 -0.50%
2004-06-09 0 1.990 1.990 2.000 - - 0 0 - 0.732 0.732 0.736 - - 0 - 0.51%
2004-06-08 0 1.980 1.980 2.025 1.980 2.025 73,732 147,892 2.0058 0.728 0.728 0.745 0.728 0.745 200,451 0.7378 -1.00%
2004-06-07 0 2.000 1.990 2.025 1.990 2.000 494,000 986,000 1.9960 0.736 0.732 0.745 0.732 0.736 1,343,007 0.7342 1.01%
2004-06-04 0 1.980 1.960 2.000 1.980 1.980 360,000 712,800 1.9800 0.728 0.721 0.736 0.728 0.728 978,710 0.7283 1.54%
2004-06-03 0 1.950 1.940 1.990 1.950 2.000 379,000 753,940 1.9893 0.717 0.714 0.732 0.717 0.736 1,030,364 0.7317 -2.01%
2004-06-02 0 1.990 1.970 2.025 1.980 1.990 361,000 718,080 1.9891 0.732 0.725 0.745 0.728 0.732 981,428 0.7317 1.53%
2004-06-01 0 1.960 1.960 1.980 1.960 2.000 120,000 237,420 1.9785 0.721 0.721 0.728 0.721 0.736 326,237 0.7278 -2.00%
2004-05-31 0 2.000 1.960 2.050 2.000 2.000 20,000 40,000 2.0000 0.736 0.721 0.754 0.736 0.736 54,373 0.7357 -1.23%
2004-05-28 0 2.025 2.000 2.025 2.000 2.025 59,000 118,075 2.0013 0.745 0.736 0.745 0.736 0.745 160,400 0.7361 0.00%
2004-05-27 0 2.025 1.960 2.025 1.910 2.025 100,000 194,260 1.9426 0.745 0.721 0.745 0.703 0.745 271,864 0.7145 3.32%
2004-05-25 0 1.960 1.910 1.980 - - 0 0 - 0.721 0.703 0.728 - - 0 - 0.00%
2004-05-24 0 1.960 1.950 1.960 1.940 1.960 185,000 361,300 1.9530 0.721 0.717 0.721 0.714 0.721 502,948 0.7184 0.51%
2004-05-21 0 1.950 1.950 1.980 1.930 1.970 170,000 330,100 1.9418 0.717 0.717 0.728 0.710 0.725 462,169 0.7142 3.17%
2004-05-20 0 1.890 1.870 1.980 1.890 1.890 20,000 37,800 1.8900 0.695 0.688 0.728 0.695 0.695 54,373 0.6952 -3.57%
2004-05-19 0 1.960 1.890 1.960 1.960 1.960 8,000 15,680 1.9600 0.721 0.695 0.721 0.721 0.721 21,749 0.7209 3.16%
2004-05-18 0 1.900 1.840 1.980 1.880 1.900 135,000 255,800 1.8948 0.699 0.677 0.728 0.692 0.699 367,016 0.6970 -5.00%
2004-05-17 0 2.000 - 2.000 - - 0 0 - 0.736 - 0.736 - - 0 - 0.00%
2004-05-14 0 2.000 1.900 2.000 2.000 2.000 8,000 16,000 2.0000 0.736 0.699 0.736 0.736 0.736 21,749 0.7357 -1.23%
2004-05-13 0 2.025 1.900 2.050 1.900 2.025 13,000 25,050 1.9269 0.745 0.699 0.754 0.699 0.745 35,342 0.7088 2.53%
2004-05-12 0 1.975 1.910 2.050 - - 0 0 - 0.726 0.703 0.754 - - 0 - -0.00%
2004-05-11 0 2.025 1.960 2.050 2.025 2.025 10,000 20,250 2.0250 0.726 0.703 0.735 0.726 0.726 27,875 0.7265 2.27%
2004-05-10 0 1.980 1.980 1.990 1.980 2.000 40,000 79,600 1.9900 0.710 0.710 0.714 0.710 0.717 111,499 0.7139 -4.58%
2004-05-07 0 2.075 2.000 2.075 - - 12,000 24,000 2.0000 0.744 0.717 0.744 - - 33,450 0.7175 0.00%
2004-05-06 0 2.075 2.000 2.075 2.000 2.075 39,000 79,200 2.0308 0.744 0.717 0.744 0.717 0.744 108,711 0.7285 3.75%
2004-05-05 0 2.000 2.000 2.075 2.000 2.000 15,000 30,000 2.0000 0.717 0.717 0.744 0.717 0.717 41,812 0.7175 -3.61%
2004-05-04 0 2.075 2.050 2.075 2.000 2.075 89,000 181,150 2.0354 0.744 0.735 0.744 0.717 0.744 248,084 0.7302 3.75%
2004-05-03 0 2.000 1.960 2.000 2.000 2.050 72,000 144,350 2.0049 0.717 0.703 0.717 0.717 0.735 200,697 0.7192 2.04%
2004-04-30 0 1.960 1.960 2.000 1.960 2.025 235,000 470,550 2.0023 0.703 0.703 0.717 0.703 0.726 655,054 0.7183 -4.39%
2004-04-29 0 2.050 2.025 2.075 2.050 2.100 175,000 363,500 2.0771 0.735 0.726 0.744 0.735 0.753 487,806 0.7452 -4.65%
2004-04-28 0 2.150 2.150 2.175 2.150 2.175 50,000 107,750 2.1550 0.771 0.771 0.780 0.771 0.780 139,373 0.7731 -1.15%
2004-04-27 0 2.175 2.175 2.200 2.175 2.175 1,000 2,175 2.1750 0.780 0.780 0.789 0.780 0.780 2,787 0.7803 1.16%
2004-04-26 0 2.150 2.150 2.200 2.150 2.175 45,000 97,000 2.1556 0.771 0.771 0.789 0.771 0.780 125,436 0.7733 -2.27%
2004-04-23 0 2.200 2.200 2.250 - - 0 0 - 0.789 0.789 0.807 - - 0 - 2.33%
2004-04-22 0 2.150 2.150 2.225 2.150 2.150 70,000 150,500 2.1500 0.771 0.771 0.798 0.771 0.771 195,123 0.7713 -1.15%
2004-04-21 0 2.175 2.175 2.225 2.175 2.200 92,000 200,600 2.1804 0.780 0.780 0.798 0.780 0.789 256,447 0.7822 -3.33%
2004-04-20 0 2.250 2.225 2.300 2.225 2.300 56,200 126,575 2.2522 0.807 0.798 0.825 0.798 0.825 156,656 0.8080 0.00%
2004-04-19 0 2.250 2.250 2.300 2.250 2.250 14,000 31,500 2.2500 0.807 0.807 0.825 0.807 0.807 39,025 0.8072 0.00%
2004-04-16 0 2.250 2.250 2.300 2.150 2.300 90,000 202,500 2.2500 0.807 0.807 0.825 0.771 0.825 250,872 0.8072 2.27%
2004-04-15 0 2.200 2.200 2.275 2.200 2.275 70,815 159,002 2.2453 0.789 0.789 0.816 0.789 0.816 197,394 0.8055 -6.38%
2004-04-14 0 2.350 2.300 2.350 2.375 2.375 20,000 47,500 2.3750 0.843 0.825 0.843 0.852 0.852 55,749 0.8520 -1.05%
2004-04-13 0 2.375 2.325 2.400 2.350 2.400 84,000 198,850 2.3673 0.852 0.834 0.861 0.843 0.861 234,147 0.8493 1.06%
2004-04-08 0 2.350 2.350 2.400 2.350 2.375 75,000 177,500 2.3667 0.843 0.843 0.861 0.843 0.852 209,060 0.8490 -2.08%
2004-04-07 0 2.400 2.375 2.400 2.400 2.400 31,015 74,325 2.3964 0.861 0.852 0.861 0.861 0.861 86,453 0.8597 1.05%
2004-04-06 0 2.375 2.375 2.425 2.375 2.400 193,000 460,725 2.3872 0.852 0.852 0.870 0.852 0.861 537,981 0.8564 0.00%
2004-04-02 0 2.375 2.325 2.375 2.325 2.375 102,000 239,250 2.3456 0.852 0.834 0.852 0.834 0.852 284,321 0.8415 3.26%
2004-04-01 0 2.300 2.300 2.325 2.300 2.300 282,000 648,600 2.3000 0.825 0.825 0.834 0.825 0.825 786,065 0.8251 -3.16%
2004-03-31 0 2.375 2.325 2.400 2.350 2.375 330,000 783,250 2.3735 0.852 0.834 0.861 0.843 0.852 919,863 0.8515 1.06%
2004-03-30 0 2.350 2.350 2.400 2.350 2.425 395,000 952,625 2.4117 0.843 0.843 0.861 0.843 0.870 1,101,049 0.8652 -2.08%
2004-03-29 0 2.400 2.350 2.400 2.350 2.400 497,000 1,180,325 2.3749 0.861 0.843 0.861 0.843 0.861 1,385,370 0.8520 2.13%
2004-03-26 0 2.350 2.325 2.375 2.300 2.350 45,000 104,250 2.3167 0.843 0.834 0.852 0.825 0.843 125,436 0.8311 0.00%
2004-03-25 0 2.350 2.300 2.375 2.300 2.350 75,000 175,175 2.3357 0.843 0.825 0.852 0.825 0.843 209,060 0.8379 0.00%
2004-03-24 0 2.350 2.350 2.375 2.300 2.350 95,000 221,250 2.3289 0.843 0.843 0.852 0.825 0.843 264,809 0.8355 1.08%
2004-03-23 0 2.325 2.300 2.350 2.200 2.325 57,000 131,150 2.3009 0.834 0.825 0.843 0.789 0.834 158,885 0.8254 4.49%
2004-03-22 0 2.225 2.225 2.300 2.225 2.275 155,000 350,375 2.2605 0.798 0.798 0.825 0.798 0.816 432,057 0.8109 -3.26%
2004-03-19 0 2.300 2.300 2.375 2.300 2.300 40,000 92,000 2.3000 0.825 0.825 0.852 0.825 0.825 111,499 0.8251 -2.13%
2004-03-18 0 2.350 2.350 2.400 2.325 2.350 43,815 102,184 2.3322 0.843 0.843 0.861 0.834 0.843 122,133 0.8367 -1.05%
2004-03-17 0 2.375 2.375 2.400 2.375 2.375 5,000 11,875 2.3750 0.852 0.852 0.861 0.852 0.852 13,937 0.8520 2.15%
2004-03-16 0 2.325 2.325 2.350 2.225 2.350 100,000 228,875 2.2888 0.834 0.834 0.843 0.798 0.843 278,746 0.8211 -1.06%
2004-03-15 0 2.350 2.325 2.375 2.300 2.375 126,962 296,965 2.3390 0.843 0.834 0.852 0.825 0.852 353,902 0.8391 2.17%
2004-03-12 0 2.300 2.275 2.325 2.200 2.300 216,000 486,775 2.2536 0.825 0.816 0.834 0.789 0.825 602,092 0.8085 -2.13%
2004-03-11 0 2.350 2.325 2.375 2.350 2.375 106,000 249,475 2.3535 0.843 0.834 0.852 0.843 0.852 295,471 0.8443 -2.08%
2004-03-10 0 2.400 2.375 2.400 - - 0 0 - 0.861 0.852 0.861 - - 0 - -1.03%
2004-03-09 0 2.425 2.400 2.450 2.400 2.425 30,000 72,250 2.4083 0.870 0.861 0.879 0.861 0.870 83,624 0.8640 -2.02%
2004-03-08 0 2.475 2.450 2.475 2.400 2.475 48,000 117,725 2.4526 0.888 0.879 0.888 0.861 0.888 133,798 0.8799 3.12%
2004-03-05 0 2.400 2.400 2.450 2.400 2.450 41,300 100,240 2.4271 0.861 0.861 0.879 0.861 0.879 115,122 0.8707 1.05%
2004-03-04 0 2.375 2.375 2.425 2.375 2.400 35,588 84,713 2.3804 0.852 0.852 0.870 0.852 0.861 99,200 0.8540 0.00%
2004-03-03 0 2.375 2.375 2.400 2.350 2.400 136,000 325,150 2.3908 0.852 0.852 0.861 0.843 0.861 379,095 0.8577 -3.06%
2004-03-02 0 2.450 2.450 2.475 2.450 2.450 140,000 343,000 2.4500 0.879 0.879 0.888 0.879 0.879 390,245 0.8789 -1.01%
2004-03-01 0 2.475 2.450 2.500 2.450 2.475 31,815 78,615 2.4710 0.888 0.879 0.897 0.879 0.888 88,683 0.8865 0.00%
2004-02-27 0 2.475 2.450 2.475 2.425 2.475 53,800 131,860 2.4509 0.888 0.879 0.888 0.870 0.888 149,966 0.8793 2.06%
2004-02-26 0 2.425 2.425 2.475 2.425 2.450 54,977 133,847 2.4346 0.870 0.870 0.888 0.870 0.879 153,246 0.8734 -1.02%
2004-02-25 0 2.450 2.425 2.475 2.450 2.475 173,000 424,050 2.4512 0.879 0.870 0.888 0.879 0.888 482,231 0.8793 -2.00%
2004-02-24 0 2.500 2.450 2.550 2.450 2.525 566,632 1,409,040 2.4867 0.897 0.879 0.915 0.879 0.906 1,579,467 0.8921 0.00%
2004-02-23 0 2.500 2.500 2.550 2.500 2.525 121,000 303,500 2.5083 0.897 0.897 0.915 0.897 0.906 337,283 0.8998 0.00%
2004-02-20 0 2.500 2.475 2.525 2.500 2.525 126,000 315,500 2.5040 0.897 0.888 0.906 0.897 0.906 351,221 0.8983 0.00%
2004-02-19 0 2.500 2.475 2.525 2.475 2.525 200,510 501,499 2.5011 0.897 0.888 0.906 0.888 0.906 558,915 0.8973 -1.96%
2004-02-18 0 2.550 2.525 2.550 2.500 2.550 378,000 957,675 2.5335 0.915 0.906 0.915 0.897 0.915 1,053,662 0.9089 0.99%
2004-02-17 0 2.525 2.525 2.550 2.500 2.525 166,000 417,325 2.5140 0.906 0.906 0.915 0.897 0.906 462,719 0.9019 -0.98%
2004-02-16 0 2.550 2.525 2.550 2.450 2.550 197,000 497,400 2.5249 0.915 0.906 0.915 0.879 0.915 549,131 0.9058 0.99%
2004-02-13 0 2.525 2.500 2.525 2.475 2.525 410,815 1,028,481 2.5035 0.906 0.897 0.906 0.888 0.906 1,145,132 0.8981 1.00%
2004-02-12 0 2.500 2.500 2.525 2.500 2.550 188,310 472,494 2.5091 0.897 0.897 0.906 0.897 0.915 524,907 0.9001 -1.96%
2004-02-11 0 2.550 2.550 2.575 2.550 2.575 247,840 634,933 2.5619 0.915 0.915 0.924 0.915 0.924 690,845 0.9191 -0.97%
2004-02-10 0 2.575 2.550 2.575 2.550 2.600 406,658 1,050,312 2.5828 0.924 0.915 0.924 0.915 0.933 1,133,545 0.9266 -0.96%
2004-02-09 0 2.600 2.575 2.600 2.525 2.625 838,967 2,145,246 2.5570 0.933 0.924 0.933 0.906 0.942 2,338,591 0.9173 2.97%
2004-02-06 0 2.525 2.500 2.525 2.475 2.525 158,000 396,350 2.5085 0.906 0.897 0.906 0.888 0.906 440,419 0.8999 4.12%
2004-02-05 0 2.425 2.425 2.475 2.425 2.500 223,500 551,950 2.4696 0.870 0.870 0.888 0.870 0.897 622,998 0.8860 -2.02%
2004-02-04 0 2.475 2.425 2.475 2.400 2.475 365,069 888,390 2.4335 0.888 0.870 0.888 0.861 0.888 1,017,617 0.8730 1.02%
2004-02-03 0 2.450 2.450 2.475 2.375 2.450 286,000 695,375 2.4314 0.879 0.879 0.888 0.852 0.879 797,215 0.8723 3.16%
2004-02-02 0 2.375 2.350 2.400 2.350 2.425 336,500 807,425 2.3995 0.852 0.843 0.861 0.843 0.870 937,982 0.8608 -5.00%
2004-01-30 0 2.500 2.500 2.550 2.350 2.550 1,134,000 2,811,525 2.4793 0.897 0.897 0.915 0.843 0.915 3,160,985 0.8894 -0.99%
2004-01-29 0 2.525 2.500 2.525 2.400 2.550 620,800 1,526,455 2.4589 0.906 0.897 0.906 0.861 0.915 1,730,458 0.8821 1.00%
2004-01-28 0 2.500 2.475 2.550 2.500 2.650 669,695 1,729,613 2.5827 0.897 0.888 0.915 0.897 0.951 1,866,751 0.9265 -6.54%
2004-01-27 0 2.675 2.650 2.700 2.525 2.725 979,200 2,610,885 2.6663 0.960 0.951 0.969 0.906 0.978 2,729,485 0.9565 -3.60%
2004-01-26 0 2.775 2.750 2.775 2.625 2.775 1,119,300 3,025,288 2.7028 0.996 0.987 0.996 0.942 0.996 3,120,009 0.9696 3.74%
2004-01-21 0 2.675 2.675 2.700 2.600 2.750 1,402,292 3,753,187 2.6765 0.960 0.960 0.969 0.933 0.987 3,908,839 0.9602 1.90%
2004-01-20 0 2.625 2.600 2.625 2.425 2.650 2,772,000 7,128,225 2.5715 0.942 0.933 0.942 0.870 0.951 7,726,852 0.9225 9.37%
2004-01-19 0 2.400 2.350 2.400 2.250 2.400 1,561,200 3,657,490 2.3427 0.861 0.843 0.861 0.807 0.861 4,351,790 0.8405 9.09%
2004-01-16 0 2.200 2.175 2.200 2.175 2.275 651,000 1,440,850 2.2133 0.789 0.780 0.789 0.780 0.816 1,814,639 0.7940 0.00%
2004-01-15 0 2.200 2.200 2.225 2.175 2.225 524,000 1,157,925 2.2098 0.789 0.789 0.798 0.780 0.798 1,460,631 0.7928 2.33%
2004-01-14 0 2.150 2.125 2.175 2.100 2.175 411,000 878,625 2.1378 0.771 0.762 0.780 0.753 0.780 1,145,648 0.7669 -1.15%
2004-01-13 0 2.175 2.150 2.175 2.100 2.175 355,000 763,000 2.1493 0.780 0.771 0.780 0.753 0.780 989,550 0.7711 1.16%
2004-01-12 0 2.150 2.150 2.200 2.100 2.250 1,247,000 2,728,125 2.1878 0.771 0.771 0.789 0.753 0.807 3,475,968 0.7849 2.38%
2004-01-09 0 2.100 2.100 2.125 2.100 2.150 489,000 1,036,150 2.1189 0.753 0.753 0.762 0.753 0.771 1,363,070 0.7602 1.20%
2004-01-08 0 2.075 2.050 2.100 2.025 2.075 227,061 467,295 2.0580 0.744 0.735 0.753 0.726 0.744 632,925 0.7383 0.00%
2004-01-07 0 2.075 2.050 2.100 2.050 2.175 380,927 800,395 2.1012 0.744 0.735 0.753 0.735 0.780 1,061,821 0.7538 -1.19%
2004-01-06 0 2.100 2.075 2.100 2.075 2.175 669,435 1,414,411 2.1128 0.753 0.744 0.753 0.744 0.780 1,866,026 0.7580 -2.33%
2004-01-05 0 2.150 2.125 2.150 1.950 2.150 521,117 1,088,072 2.0880 0.771 0.762 0.771 0.700 0.771 1,452,595 0.7491 6.17%
2004-01-02 0 2.025 2.000 2.025 1.940 2.050 208,000 409,650 1.9695 0.726 0.717 0.726 0.696 0.735 579,793 0.7065 5.47%
2003-12-31 0 1.920 1.920 1.970 - - 0 0 - 0.689 0.689 0.707 - - 0 - 1.05%
2003-12-30 0 1.900 1.900 1.950 1.900 1.950 140,550 272,234 1.9369 0.682 0.682 0.700 0.682 0.700 391,778 0.6949 -2.56%
2003-12-29 0 1.950 1.940 1.950 1.940 1.950 36,000 70,040 1.9456 0.700 0.696 0.700 0.696 0.700 100,349 0.6980 1.56%
2003-12-24 0 1.920 1.920 1.940 1.920 1.920 11,000 21,120 1.9200 0.689 0.689 0.696 0.689 0.689 30,662 0.6888 0.00%
2003-12-23 0 1.920 1.920 1.950 1.920 1.930 53,000 102,160 1.9275 0.689 0.689 0.700 0.689 0.692 147,736 0.6915 -0.52%
2003-12-22 0 1.930 1.930 1.980 - - 0 0 - 0.692 0.692 0.710 - - 0 - 0.52%
2003-12-19 0 1.920 1.920 1.990 1.920 1.930 90,000 173,200 1.9244 0.689 0.689 0.714 0.689 0.692 250,872 0.6904 -0.52%
2003-12-18 0 1.930 1.930 1.980 1.910 1.920 51,285 98,426 1.9192 0.692 0.692 0.710 0.685 0.689 142,955 0.6885 0.00%
2003-12-17 0 1.930 1.920 1.970 1.930 1.940 40,000 77,400 1.9350 0.692 0.689 0.707 0.692 0.696 111,499 0.6942 -0.52%
2003-12-16 0 1.940 1.940 1.970 1.940 1.940 30,000 58,200 1.9400 0.696 0.696 0.707 0.696 0.696 83,624 0.6960 -1.02%
2003-12-15 0 1.960 1.960 1.980 1.960 1.960 70,000 137,200 1.9600 0.703 0.703 0.710 0.703 0.703 195,123 0.7031 0.00%
2003-12-12 0 1.960 1.960 1.970 1.940 1.970 135,000 264,360 1.9582 0.703 0.703 0.707 0.696 0.707 376,308 0.7025 1.03%
2003-12-11 0 1.940 1.940 1.960 1.940 1.940 20,000 38,800 1.9400 0.696 0.696 0.703 0.696 0.696 55,749 0.6960 0.00%
2003-12-10 0 1.940 1.930 1.950 1.940 1.950 78,000 151,570 1.9432 0.696 0.692 0.700 0.696 0.700 217,422 0.6971 -0.51%
2003-12-09 0 1.950 1.950 1.970 1.940 2.000 8,000 15,820 1.9775 0.700 0.700 0.707 0.696 0.717 22,300 0.7094 0.00%
2003-12-08 0 1.950 1.950 1.980 1.920 1.920 2,568 4,911 1.9124 0.700 0.700 0.710 0.689 0.689 7,158 0.6861 0.00%
2003-12-05 0 1.950 1.940 1.970 1.940 1.990 130,788 256,697 1.9627 0.700 0.696 0.707 0.696 0.714 364,567 0.7041 0.00%
2003-12-04 0 1.950 1.940 1.980 1.950 1.960 220,000 429,500 1.9523 0.700 0.696 0.710 0.700 0.703 613,242 0.7004 0.00%
2003-12-03 0 1.950 1.940 1.960 1.950 1.970 418,000 818,170 1.9573 0.700 0.696 0.703 0.700 0.707 1,165,160 0.7022 -1.52%
2003-12-02 0 1.980 1.980 2.050 1.980 2.050 168,000 335,970 1.9998 0.710 0.710 0.735 0.710 0.735 468,294 0.7174 -3.41%
2003-12-01 0 2.050 1.990 2.050 1.940 2.050 281,000 564,000 2.0071 0.735 0.714 0.735 0.696 0.735 783,278 0.7201 3.54%
2003-11-28 0 1.980 1.940 1.990 1.980 1.980 68,000 134,640 1.9800 0.710 0.696 0.714 0.710 0.710 189,548 0.7103 2.06%
2003-11-27 0 1.940 1.910 1.980 1.920 1.980 50,000 97,300 1.9460 0.696 0.685 0.710 0.689 0.710 139,373 0.6981 1.04%
2003-11-26 0 1.920 1.920 1.950 1.900 1.930 251,600 480,752 1.9108 0.689 0.689 0.700 0.682 0.692 701,326 0.6855 0.00%
2003-11-25 0 1.920 1.920 1.960 1.920 1.930 60,000 115,380 1.9230 0.689 0.689 0.703 0.689 0.692 167,248 0.6899 0.00%
2003-11-24 0 1.920 1.900 1.920 1.920 1.920 15,000 28,800 1.9200 0.689 0.682 0.689 0.689 0.689 41,812 0.6888 0.00%
2003-11-21 0 1.920 1.910 1.980 1.900 1.920 60,000 114,800 1.9133 0.689 0.685 0.710 0.682 0.689 167,248 0.6864 0.00%
2003-11-20 0 1.920 1.920 1.950 1.920 1.950 23,000 44,550 1.9370 0.689 0.689 0.700 0.689 0.700 64,112 0.6949 0.00%
2003-11-19 0 1.920 1.920 1.980 1.910 1.960 31,302 61,272 1.9574 0.689 0.689 0.710 0.685 0.703 87,253 0.7022 -3.52%
2003-11-18 0 1.990 1.920 1.990 - - 0 0 - 0.714 0.689 0.714 - - 0 - 0.00%
2003-11-17 0 1.990 1.930 1.990 2.000 2.000 10,000 20,000 2.0000 0.714 0.692 0.714 0.717 0.717 27,875 0.7175 1.02%
2003-11-14 0 1.970 1.920 1.970 1.920 1.970 10,000 19,600 1.9600 0.707 0.689 0.707 0.689 0.707 27,875 0.7031 1.55%
2003-11-13 0 1.940 1.940 1.960 1.900 1.940 75,275 145,234 1.9294 0.696 0.696 0.703 0.682 0.696 209,826 0.6922 1.57%
2003-11-12 0 1.910 1.910 1.940 1.900 1.940 100,000 191,000 1.9100 0.685 0.685 0.696 0.682 0.696 278,746 0.6852 -2.05%
2003-11-11 0 1.950 1.950 1.970 1.950 1.950 14,000 27,300 1.9500 0.700 0.700 0.707 0.700 0.700 39,025 0.6996 -0.51%
2003-11-10 0 1.960 1.960 1.990 1.950 1.970 213,000 417,840 1.9617 0.703 0.703 0.714 0.700 0.707 593,730 0.7038 -1.01%
2003-11-07 0 1.980 1.950 2.000 1.950 1.980 111,000 216,780 1.9530 0.710 0.700 0.717 0.700 0.710 309,409 0.7006 1.02%
2003-11-06 0 1.960 1.950 1.990 1.960 1.960 83,000 162,680 1.9600 0.703 0.700 0.714 0.703 0.703 231,360 0.7031 -0.51%
2003-11-05 0 1.970 1.960 2.000 1.970 1.990 316,500 626,315 1.9789 0.707 0.703 0.717 0.707 0.714 882,233 0.7099 -2.72%
2003-11-04 0 2.025 1.990 2.025 1.990 2.075 333,000 669,870 2.0116 0.726 0.714 0.726 0.714 0.744 928,226 0.7217 0.00%
2003-11-03 0 2.025 1.990 2.025 2.000 2.025 673,000 1,347,775 2.0026 0.726 0.714 0.726 0.717 0.726 1,875,964 0.7184 1.76%
2003-10-31 0 1.990 1.990 2.050 1.980 2.000 704,000 1,397,120 1.9845 0.714 0.714 0.735 0.710 0.717 1,962,375 0.7120 -0.50%
2003-10-30 0 2.000 2.000 2.050 1.980 2.000 37,683 75,258 1.9971 0.717 0.717 0.735 0.710 0.717 105,040 0.7165 0.00%
2003-10-29 0 2.000 2.000 2.025 2.000 2.075 517,315 1,043,589 2.0173 0.717 0.717 0.726 0.717 0.744 1,441,997 0.7237 -2.44%
2003-10-28 0 2.050 2.000 2.075 2.000 2.050 340,000 686,500 2.0191 0.735 0.717 0.744 0.717 0.735 947,738 0.7244 -1.20%
2003-10-27 0 2.075 2.050 2.075 2.075 2.075 10,000 20,750 2.0750 0.744 0.735 0.744 0.744 0.744 27,875 0.7444 1.22%
2003-10-24 0 2.050 2.050 2.075 2.025 2.050 95,000 192,875 2.0303 0.735 0.735 0.744 0.726 0.735 264,809 0.7284 0.00%
2003-10-23 0 2.050 2.050 2.075 2.050 2.100 348,600 721,319 2.0692 0.735 0.735 0.744 0.735 0.753 971,710 0.7423 -3.53%
2003-10-22 0 2.125 2.125 2.150 2.100 2.150 104,337 222,674 2.1342 0.762 0.762 0.771 0.753 0.771 290,836 0.7656 -1.16%
2003-10-21 0 2.150 2.150 2.175 2.125 2.150 225,000 483,250 2.1478 0.771 0.771 0.780 0.762 0.771 627,180 0.7705 1.18%
2003-10-20 0 2.125 2.125 2.150 2.100 2.175 446,000 941,400 2.1108 0.762 0.762 0.771 0.753 0.780 1,243,209 0.7572 1.19%
2003-10-17 0 2.100 2.100 2.150 2.075 2.100 139,000 291,400 2.0964 0.753 0.753 0.771 0.744 0.753 387,458 0.7521 1.20%
2003-10-16 0 2.075 2.075 2.125 2.075 2.200 1,144,000 2,426,175 2.1208 0.744 0.744 0.762 0.744 0.789 3,188,860 0.7608 -4.60%
2003-10-15 0 2.175 2.125 2.175 2.100 2.175 932,562 1,994,452 2.1387 0.780 0.762 0.780 0.753 0.780 2,599,484 0.7672 3.57%
2003-10-14 0 2.100 2.075 2.125 2.100 2.250 1,458,000 3,116,200 2.1373 0.753 0.744 0.762 0.753 0.807 4,064,123 0.7668 -5.62%
2003-10-13 0 2.225 2.200 2.250 2.200 2.250 810,137 1,808,688 2.2326 0.798 0.789 0.807 0.789 0.807 2,258,228 0.8009 0.00%
2003-10-10 0 2.225 2.225 2.275 2.200 2.325 1,180,330 2,631,118 2.2291 0.798 0.798 0.816 0.789 0.834 3,290,128 0.7997 -2.20%
2003-10-09 0 2.275 2.250 2.325 2.275 2.350 474,067 1,091,957 2.3034 0.816 0.807 0.834 0.816 0.843 1,321,445 0.8263 -2.15%
2003-10-08 0 2.325 2.300 2.375 2.300 2.375 368,000 859,700 2.3361 0.834 0.825 0.852 0.825 0.852 1,025,787 0.8381 0.00%
2003-10-07 0 2.325 2.300 2.350 2.300 2.400 387,621 909,489 2.3463 0.834 0.825 0.843 0.825 0.861 1,080,480 0.8417 -4.12%
2003-10-06 0 2.425 2.400 2.475 2.425 2.650 1,719,250 4,385,131 2.5506 0.870 0.861 0.888 0.870 0.951 4,792,349 0.9150 -2.02%
2003-10-03 0 2.475 2.475 2.500 2.250 2.600 2,326,640 5,717,319 2.4573 0.888 0.888 0.897 0.807 0.933 6,485,427 0.8816 15.12%
2003-10-02 0 2.150 2.100 2.150 2.100 2.175 270,000 577,725 2.1397 0.771 0.753 0.771 0.753 0.780 752,615 0.7676 3.61%
2003-09-30 0 2.075 2.050 2.100 2.075 2.075 30,000 62,250 2.0750 0.744 0.735 0.753 0.744 0.744 83,624 0.7444 -1.19%
2003-09-29 0 2.100 2.000 2.125 2.100 2.100 20,000 42,000 2.1000 0.753 0.717 0.762 0.753 0.753 55,749 0.7534 2.19%
2003-09-26 0 2.100 2.100 2.125 2.100 2.100 67,000 140,700 2.1000 0.737 0.737 0.746 0.737 0.737 190,850 0.7372 0.00%
2003-09-25 0 2.100 2.100 2.125 2.075 2.150 280,000 591,250 2.1116 0.737 0.737 0.746 0.728 0.755 797,581 0.7413 1.20%
2003-09-24 0 2.075 2.075 2.100 2.000 2.100 121,000 249,050 2.0583 0.728 0.728 0.737 0.702 0.737 344,669 0.7226 3.75%
2003-09-23 0 2.000 1.980 2.025 2.000 2.000 20,000 40,000 2.0000 0.702 0.695 0.711 0.702 0.702 56,970 0.7021 -2.44%
2003-09-22 0 2.050 2.000 2.050 2.050 2.050 18,947 38,756 2.0455 0.720 0.702 0.720 0.720 0.720 53,971 0.7181 0.00%
2003-09-19 0 2.050 2.000 2.050 2.050 2.075 46,000 94,750 2.0598 0.720 0.702 0.720 0.720 0.728 131,031 0.7231 -1.20%
2003-09-18 0 2.075 2.025 2.075 2.075 2.075 39,630 82,172 2.0735 0.728 0.711 0.728 0.728 0.728 112,886 0.7279 0.00%
2003-09-17 0 2.075 2.075 2.125 2.075 2.150 197,000 417,525 2.1194 0.728 0.728 0.746 0.728 0.755 561,155 0.7440 -1.19%
2003-09-16 0 2.100 2.050 2.100 2.075 2.100 60,352 125,943 2.0868 0.737 0.720 0.737 0.728 0.737 171,913 0.7326 1.20%
2003-09-15 0 2.075 2.050 2.075 2.025 2.075 104,877 215,319 2.0531 0.728 0.720 0.728 0.711 0.728 298,743 0.7208 1.22%
2003-09-11 0 2.050 2.000 2.100 2.000 2.050 52,000 105,150 2.0221 0.720 0.702 0.737 0.702 0.720 148,122 0.7099 2.50%
2003-09-10 0 2.000 1.980 2.000 1.980 2.000 99,000 197,180 1.9917 0.702 0.695 0.702 0.695 0.702 282,002 0.6992 -3.61%
2003-09-09 0 2.075 2.075 2.175 2.075 2.150 198,000 421,475 2.1287 0.728 0.728 0.764 0.728 0.755 564,004 0.7473 -4.60%
2003-09-08 0 2.175 2.150 2.175 2.175 2.250 131,300 288,415 2.1966 0.764 0.755 0.764 0.764 0.790 374,009 0.7711 0.00%
2003-09-05 0 2.175 2.150 2.175 2.100 2.225 180,352 393,414 2.1814 0.764 0.755 0.764 0.737 0.781 513,733 0.7658 -2.25%
2003-09-04 0 2.225 2.225 2.250 2.200 2.300 617,600 1,384,660 2.2420 0.781 0.781 0.790 0.772 0.807 1,759,236 0.7871 2.30%
2003-09-03 0 2.175 2.150 2.200 2.050 2.175 693,000 1,479,225 2.1345 0.764 0.755 0.772 0.720 0.764 1,974,013 0.7493 7.41%
2003-09-02 0 2.025 2.000 2.025 1.960 2.025 118,000 236,270 2.0023 0.711 0.702 0.711 0.688 0.711 336,123 0.7029 2.27%
2003-09-01 0 1.980 1.980 1.990 1.950 1.980 67,000 131,870 1.9682 0.695 0.695 0.699 0.685 0.695 190,850 0.6910 2.06%
2003-08-29 0 1.940 1.930 1.950 1.870 1.940 61,512 118,702 1.9297 0.681 0.678 0.685 0.656 0.681 175,217 0.6775 2.11%
2003-08-28 0 1.900 1.900 1.930 1.760 1.900 158,700 290,601 1.8311 0.667 0.667 0.678 0.618 0.667 452,058 0.6428 -1.04%
2003-08-27 0 1.920 1.920 1.980 1.920 1.940 73,000 140,960 1.9310 0.674 0.674 0.695 0.674 0.681 207,941 0.6779 -1.03%
2003-08-26 0 1.940 1.940 1.950 1.930 1.940 102,000 197,580 1.9371 0.681 0.681 0.685 0.678 0.681 290,547 0.6800 -1.52%
2003-08-25 0 1.970 1.950 1.980 1.970 2.000 173,500 344,040 1.9829 0.692 0.685 0.695 0.692 0.702 494,215 0.6961 0.00%
2003-08-22 0 1.970 1.910 1.990 1.950 1.970 129,000 252,650 1.9585 0.692 0.671 0.699 0.685 0.692 367,457 0.6876 2.60%
2003-08-21 0 1.920 1.920 1.970 1.920 1.930 100,000 192,900 1.9290 0.674 0.674 0.692 0.674 0.678 284,850 0.6772 -1.03%
2003-08-20 0 1.940 1.920 1.940 1.950 1.960 40,000 78,300 1.9575 0.681 0.674 0.681 0.685 0.688 113,940 0.6872 0.00%
2003-08-19 0 1.940 - 1.940 1.940 1.960 142,000 277,100 1.9514 0.681 - 0.681 0.681 0.688 404,488 0.6851 0.52%
2003-08-18 0 1.930 1.930 1.950 1.870 1.940 357,815 682,670 1.9079 0.678 0.678 0.685 0.656 0.681 1,019,237 0.6698 5.46%
2003-08-15 0 1.830 1.820 1.860 1.830 1.850 58,042 106,474 1.8344 0.642 0.639 0.653 0.642 0.649 165,333 0.6440 0.00%
2003-08-14 0 1.830 1.830 1.850 - - 0 0 - 0.642 0.642 0.649 - - 0 - 0.00%
2003-08-13 0 1.830 1.830 1.860 1.830 1.860 192,731 356,273 1.8486 0.642 0.642 0.653 0.642 0.653 548,995 0.6490 -0.54%
2003-08-12 0 1.840 1.840 1.850 1.810 1.840 180,000 329,150 1.8286 0.646 0.646 0.649 0.635 0.646 512,731 0.6420 2.79%
2003-08-11 0 1.790 1.780 1.810 1.790 1.790 22,000 39,380 1.7900 0.628 0.625 0.635 0.628 0.628 62,667 0.6284 -0.56%
2003-08-08 0 1.800 1.800 1.810 1.800 1.800 138,000 248,400 1.8000 0.632 0.632 0.635 0.632 0.632 393,094 0.6319 0.00%
2003-08-07 0 1.800 1.800 1.810 1.780 1.800 48,062 86,289 1.7954 0.632 0.632 0.635 0.625 0.632 136,905 0.6303 1.12%
2003-08-06 0 1.780 1.780 1.810 1.780 1.800 139,318 250,353 1.7970 0.625 0.625 0.635 0.625 0.632 396,848 0.6309 -1.11%
2003-08-05 0 1.800 1.780 1.800 - - 0 0 - 0.632 0.625 0.632 - - 0 - 0.00%
2003-08-04 0 1.800 1.780 1.810 1.760 1.800 65,630 117,957 1.7973 0.632 0.625 0.635 0.618 0.632 186,947 0.6310 0.00%
2003-08-01 0 1.800 1.770 1.810 1.800 1.800 15,000 27,000 1.8000 0.632 0.621 0.635 0.632 0.632 42,728 0.6319 2.27%
2003-07-31 0 1.760 1.750 1.800 - - 0 0 - 0.618 0.614 0.632 - - 0 - 0.00%
2003-07-30 0 1.760 1.760 1.770 1.760 1.760 18,000 31,680 1.7600 0.618 0.618 0.621 0.618 0.618 51,273 0.6179 -0.56%
2003-07-29 0 1.770 1.750 1.790 1.770 1.770 10,000 17,700 1.7700 0.621 0.614 0.628 0.621 0.621 28,485 0.6214 0.57%
2003-07-28 0 1.760 1.750 1.770 1.750 1.760 80,563 141,053 1.7508 0.618 0.614 0.621 0.614 0.618 229,484 0.6147 0.57%
2003-07-25 0 1.750 1.750 1.800 1.710 1.710 2,688 4,576 1.7024 0.614 0.614 0.632 0.600 0.600 7,657 0.5976 0.00%
2003-07-24 0 1.750 1.720 1.750 - - 0 0 - 0.614 0.604 0.614 - - 0 - 0.00%
2003-07-23 0 1.750 1.750 1.810 1.730 1.750 10,232 17,837 1.7433 0.614 0.614 0.635 0.607 0.614 29,146 0.6120 -2.78%
2003-07-22 0 1.800 1.750 1.810 - - 0 0 - 0.632 0.614 0.635 - - 0 - 0.00%
2003-07-21 0 1.800 1.750 1.810 - - 0 0 - 0.632 0.614 0.635 - - 0 - 0.00%
2003-07-18 0 1.800 1.720 1.800 - - 0 0 - 0.632 0.604 0.632 - - 0 - -0.55%
2003-07-17 0 1.810 - 1.820 - - 0 0 - 0.635 - 0.639 - - 0 - 0.00%
2003-07-16 0 1.810 1.750 1.810 - - 0 0 - 0.635 0.614 0.635 - - 0 - 0.00%
2003-07-15 0 1.810 1.800 1.810 1.800 1.830 40,000 72,600 1.8150 0.635 0.632 0.635 0.632 0.642 113,940 0.6372 0.56%
2003-07-14 0 1.800 1.770 1.800 1.800 1.800 50,000 90,000 1.8000 0.632 0.621 0.632 0.632 0.632 142,425 0.6319 1.69%
2003-07-11 0 1.770 1.760 1.800 1.770 1.810 110,000 196,100 1.7827 0.621 0.618 0.632 0.621 0.635 313,335 0.6258 0.00%
2003-07-10 0 1.770 1.770 1.820 - - 0 0 - 0.621 0.621 0.639 - - 0 - 0.00%
2003-07-09 0 1.770 1.770 1.810 1.770 1.770 40,000 70,800 1.7700 0.621 0.621 0.635 0.621 0.621 113,940 0.6214 -1.67%
2003-07-08 0 1.800 1.800 1.810 1.770 1.790 33,328 59,577 1.7876 0.632 0.632 0.635 0.621 0.628 94,935 0.6276 -0.55%
2003-07-07 0 1.810 1.800 1.810 1.770 1.820 196,000 350,000 1.7857 0.635 0.632 0.635 0.621 0.639 558,307 0.6269 3.43%
2003-07-04 0 1.750 1.710 1.770 1.750 1.750 13,000 22,750 1.7500 0.614 0.600 0.621 0.614 0.614 37,031 0.6144 -0.57%
2003-07-03 0 1.760 1.760 1.810 1.750 1.750 3,000 5,250 1.7500 0.618 0.618 0.635 0.614 0.614 8,546 0.6144 -1.12%
2003-07-02 0 1.780 1.740 1.780 - - 0 0 - 0.625 0.611 0.625 - - 0 - 0.00%
2003-06-30 0 1.780 1.750 1.810 - - 1 2 2.0000 0.625 0.614 0.635 - - 3 0.7021 0.00%
2003-06-27 0 1.780 1.770 1.800 1.780 1.780 50,000 89,000 1.7800 0.625 0.621 0.632 0.625 0.625 142,425 0.6249 -1.11%
2003-06-26 0 1.800 1.780 1.800 - - 0 0 - 0.632 0.625 0.632 - - 0 - 0.00%
2003-06-25 0 1.800 1.790 1.800 1.780 1.800 63,000 113,380 1.7997 0.632 0.628 0.632 0.625 0.632 179,456 0.6318 1.12%
2003-06-24 0 1.780 1.750 1.800 1.780 1.790 60,537 108,240 1.7880 0.625 0.614 0.632 0.625 0.628 172,440 0.6277 -1.11%
2003-06-23 0 1.800 1.780 1.800 1.760 1.800 83,611 149,836 1.7921 0.632 0.625 0.632 0.618 0.632 238,166 0.6291 1.12%
2003-06-20 0 1.780 1.780 1.810 1.780 1.800 132,000 237,360 1.7982 0.625 0.625 0.635 0.625 0.632 376,003 0.6313 -1.11%
2003-06-19 0 1.800 1.800 1.820 1.800 1.800 30,000 54,000 1.8000 0.632 0.632 0.639 0.632 0.632 85,455 0.6319 0.00%
2003-06-18 0 1.800 1.800 1.810 1.800 1.800 40,000 72,000 1.8000 0.632 0.632 0.635 0.632 0.632 113,940 0.6319 0.00%
2003-06-17 0 1.800 1.800 1.820 1.800 1.800 49,317 88,755 1.7997 0.632 0.632 0.639 0.632 0.632 140,480 0.6318 0.00%
2003-06-16 0 1.800 1.800 1.820 1.800 1.800 103,000 185,400 1.8000 0.632 0.632 0.639 0.632 0.632 293,396 0.6319 -0.55%
2003-06-13 0 1.810 1.800 1.820 1.760 1.810 117,400 209,504 1.7845 0.635 0.632 0.639 0.618 0.635 334,414 0.6265 1.69%
2003-06-12 0 1.780 1.780 1.820 1.780 1.780 15,125 26,916 1.7796 0.625 0.625 0.639 0.625 0.625 43,084 0.6247 -2.20%
2003-06-11 0 1.820 1.800 1.830 1.820 1.830 99,200 180,976 1.8244 0.639 0.632 0.642 0.639 0.642 282,572 0.6405 0.55%
2003-06-10 0 1.810 1.810 1.840 1.810 1.810 48,125 87,103 1.8099 0.635 0.635 0.646 0.635 0.635 137,084 0.6354 1.12%
2003-06-09 0 1.790 1.790 1.830 1.790 1.810 123,000 222,380 1.8080 0.628 0.628 0.642 0.628 0.635 350,366 0.6347 0.56%
2003-06-06 0 1.780 1.760 1.780 1.780 1.780 50,000 89,000 1.7800 0.625 0.618 0.625 0.625 0.625 142,425 0.6249 1.14%
2003-06-05 0 1.760 1.760 1.790 1.760 1.760 6,000 10,560 1.7600 0.618 0.618 0.628 0.618 0.618 17,091 0.6179 0.00%
2003-06-03 0 1.760 1.760 1.780 1.760 1.760 86,000 151,360 1.7600 0.618 0.618 0.625 0.618 0.618 244,971 0.6179 0.00%
2003-06-02 0 1.760 1.760 1.790 - - 0 0 - 0.618 0.618 0.628 - - 0 - 0.57%
2003-05-30 0 1.750 1.730 1.770 - - 0 0 - 0.614 0.607 0.621 - - 0 - 0.00%
2003-05-29 0 1.750 1.750 1.760 1.750 1.770 115,000 201,420 1.7515 0.614 0.614 0.618 0.614 0.621 327,578 0.6149 1.16%
2003-05-28 0 1.730 1.730 1.750 1.730 1.730 46,500 80,425 1.7296 0.607 0.607 0.614 0.607 0.607 132,455 0.6072 0.58%
2003-05-27 0 1.720 1.700 1.730 1.720 1.720 20,000 34,400 1.7200 0.604 0.597 0.607 0.604 0.604 56,970 0.6038 0.00%
2003-05-26 0 1.720 1.670 1.750 - - 0 0 - 0.604 0.586 0.614 - - 0 - 0.00%
2003-05-23 0 1.720 1.700 1.750 - - 0 0 - 0.604 0.597 0.614 - - 0 - 0.00%
2003-05-22 0 1.720 1.670 1.730 - - 0 0 - 0.604 0.586 0.607 - - 0 - 0.00%
2003-05-21 0 1.720 1.660 1.730 - - 0 0 - 0.604 0.583 0.607 - - 0 - 0.00%
2003-05-20 0 1.770 1.750 1.780 1.730 1.770 402,000 707,480 1.7599 0.604 0.597 0.607 0.590 0.604 1,178,386 0.6004 2.91%
2003-05-19 0 1.720 1.720 1.750 1.700 1.720 111,000 188,720 1.7002 0.587 0.587 0.597 0.580 0.587 325,375 0.5800 1.18%
2003-05-16 0 1.700 1.700 1.730 1.690 1.700 9,955 16,806 1.6882 0.580 0.580 0.590 0.577 0.580 29,181 0.5759 0.00%
2003-05-15 0 1.700 1.700 1.750 1.700 1.730 40,000 68,900 1.7225 0.580 0.580 0.597 0.580 0.590 117,252 0.5876 -1.73%
2003-05-14 0 1.730 1.730 1.750 1.730 1.730 45,125 78,063 1.7299 0.590 0.590 0.597 0.590 0.590 132,275 0.5902 0.00%
2003-05-13 0 1.730 1.730 1.750 1.700 1.730 21,000 36,000 1.7143 0.590 0.590 0.597 0.580 0.590 61,557 0.5848 0.00%
2003-05-12 0 1.730 1.730 1.740 1.720 1.730 64,000 110,520 1.7269 0.590 0.590 0.594 0.587 0.590 187,604 0.5891 1.17%
2003-05-09 0 1.710 1.710 1.750 1.710 1.710 13,000 22,230 1.7100 0.583 0.583 0.597 0.583 0.583 38,107 0.5834 -0.58%
2003-05-07 0 1.720 1.720 1.760 1.700 1.760 65,027 112,780 1.7344 0.587 0.587 0.600 0.580 0.600 190,614 0.5917 1.18%
2003-05-06 0 1.700 1.640 1.700 1.750 1.750 1,000 1,750 1.7500 0.580 0.559 0.580 0.597 0.597 2,931 0.5970 3.66%
2003-05-05 0 1.640 1.620 - - - 0 0 - 0.559 0.553 - - - 0 - 0.00%
2003-05-02 0 1.640 1.620 1.720 1.640 1.640 1,000 1,640 1.6400 0.559 0.553 0.587 0.559 0.559 2,931 0.5595 1.23%
2003-04-30 0 1.620 1.620 1.640 1.620 1.630 36,050 58,499 1.6227 0.553 0.553 0.559 0.553 0.556 105,674 0.5536 0.00%
2003-04-29 0 1.620 1.600 1.650 - - 0 0 - 0.553 0.546 0.563 - - 0 - 0.00%
2003-04-28 0 1.620 1.550 1.650 - - 0 0 - 0.553 0.529 0.563 - - 0 - 0.00%
2003-04-25 0 1.620 1.550 1.620 - - 0 0 - 0.553 0.529 0.553 - - 0 - -1.22%
2003-04-24 0 1.640 1.640 1.680 1.640 1.640 91,917 150,707 1.6396 0.559 0.559 0.573 0.559 0.559 269,437 0.5593 -0.61%
2003-04-23 0 1.650 1.650 1.690 1.650 1.650 8,025 13,240 1.6498 0.563 0.563 0.577 0.563 0.563 23,524 0.5628 0.61%
2003-04-22 0 1.640 1.620 1.680 - - 0 0 - 0.559 0.553 0.573 - - 0 - 0.00%
2003-04-17 0 1.640 1.640 1.700 1.640 1.640 66,522 109,075 1.6397 0.559 0.559 0.580 0.559 0.559 194,997 0.5594 -0.61%
2003-04-16 0 1.650 1.640 1.700 - - 0 0 - 0.563 0.559 0.580 - - 0 - 0.00%
2003-04-15 0 1.650 1.650 1.700 1.600 1.600 1,512 2,399 1.5866 0.563 0.563 0.580 0.546 0.546 4,432 0.5413 1.23%
2003-04-14 0 1.630 1.630 1.690 1.630 1.630 15,000 24,450 1.6300 0.556 0.556 0.577 0.556 0.556 43,970 0.5561 -4.12%
2003-04-11 0 1.700 1.640 1.700 - - 0 0 - 0.580 0.559 0.580 - - 0 - 0.00%
2003-04-10 0 1.700 1.650 1.700 1.650 1.700 12,000 19,850 1.6542 0.580 0.563 0.580 0.563 0.580 35,176 0.5643 3.03%
2003-04-09 0 1.650 1.650 1.660 1.630 1.650 50,000 81,800 1.6360 0.563 0.563 0.566 0.556 0.563 146,565 0.5581 -1.20%
2003-04-08 0 1.670 1.620 1.670 - - 0 0 - 0.570 0.553 0.570 - - 0 - 0.00%
2003-04-07 0 1.670 1.670 1.700 1.640 1.700 12,900 21,546 1.6702 0.570 0.570 0.580 0.559 0.580 37,814 0.5698 -1.18%
2003-04-04 0 1.690 1.690 1.700 1.680 1.690 15,470 26,071 1.6853 0.577 0.577 0.580 0.573 0.577 45,347 0.5749 1.20%
2003-04-03 0 1.670 1.670 1.700 1.660 1.670 45,000 75,080 1.6684 0.570 0.570 0.580 0.566 0.570 131,909 0.5692 0.00%
2003-04-02 0 1.670 1.670 1.700 - - 0 0 - 0.570 0.570 0.580 - - 0 - 0.00%
2003-04-01 0 1.670 1.670 1.700 1.660 1.700 52,000 87,240 1.6777 0.570 0.570 0.580 0.566 0.580 152,428 0.5723 -7.22%
2003-03-31 0 1.800 1.800 1.830 1.620 1.800 1,037,000 1,793,350 1.7294 0.614 0.614 0.624 0.553 0.614 3,039,768 0.5900 5.88%
2003-03-28 0 1.700 1.690 1.710 1.690 1.700 350,000 592,500 1.6929 0.580 0.577 0.583 0.577 0.580 1,025,958 0.5775 0.59%
2003-03-27 0 1.690 1.670 1.690 1.690 1.690 210,000 354,900 1.6900 0.577 0.570 0.577 0.577 0.577 615,575 0.5765 0.00%
2003-03-26 0 1.690 1.670 1.700 - - 0 0 - 0.577 0.570 0.580 - - 0 - 0.00%
2003-03-25 0 1.690 1.670 1.700 - - 0 0 - 0.577 0.570 0.580 - - 0 - 0.00%
2003-03-24 0 1.690 1.680 1.690 1.690 1.700 145,000 246,000 1.6966 0.577 0.573 0.577 0.577 0.580 425,040 0.5788 0.00%
2003-03-21 0 1.690 1.670 1.700 1.670 1.690 181,302 304,485 1.6794 0.577 0.570 0.580 0.570 0.577 531,452 0.5729 0.00%
2003-03-20 0 1.690 1.690 1.700 1.670 1.670 90,000 150,900 1.6767 0.577 0.577 0.580 0.570 0.570 263,818 0.5720 1.20%
2003-03-19 0 1.670 1.660 1.700 1.630 1.680 201,333 331,853 1.6483 0.570 0.566 0.580 0.556 0.573 590,169 0.5623 0.00%
2003-03-18 0 1.670 1.630 1.700 - - 0 0 - 0.570 0.556 0.580 - - 0 - 0.00%
2003-03-17 0 1.670 1.630 1.700 - - 0 0 - 0.570 0.556 0.580 - - 0 - 0.00%
2003-03-14 0 1.670 1.630 1.690 1.630 1.630 1,000 1,630 1.6300 0.570 0.556 0.577 0.556 0.556 2,931 0.5561 0.00%
2003-03-13 0 1.670 1.640 1.680 - - 0 0 - 0.570 0.559 0.573 - - 0 - 0.00%
2003-03-12 0 1.670 1.640 1.690 1.670 1.670 50,000 83,500 1.6700 0.570 0.559 0.577 0.570 0.570 146,565 0.5697 -0.60%
2003-03-11 0 1.680 1.630 1.680 1.680 1.680 100,000 168,000 1.6800 0.573 0.556 0.573 0.573 0.573 293,131 0.5731 0.00%
2003-03-10 0 1.680 1.670 1.700 - - 352 563 1.5994 0.573 0.570 0.580 - - 1,032 0.5456 0.00%
2003-03-07 0 1.680 1.660 1.690 1.680 1.680 50,000 84,000 1.6800 0.573 0.566 0.577 0.573 0.573 146,565 0.5731 0.00%
2003-03-06 0 1.680 1.640 1.690 1.680 1.690 150,000 252,500 1.6833 0.573 0.559 0.577 0.573 0.577 439,696 0.5743 0.00%
2003-03-05 0 1.680 1.680 1.690 1.680 1.700 112,437 190,372 1.6931 0.573 0.573 0.577 0.573 0.580 329,588 0.5776 -0.59%
2003-03-04 0 1.690 1.690 1.710 1.680 1.700 73,000 123,570 1.6927 0.577 0.577 0.583 0.573 0.580 213,986 0.5775 0.60%
2003-03-03 0 1.680 1.680 1.710 1.680 1.680 20,000 33,600 1.6800 0.573 0.573 0.583 0.573 0.573 58,626 0.5731 -0.59%
2003-02-28 0 1.690 1.690 1.700 1.690 1.700 76,000 129,040 1.6979 0.577 0.577 0.580 0.577 0.580 222,780 0.5792 0.00%
2003-02-27 0 1.690 1.680 1.700 1.660 1.690 160,000 266,860 1.6679 0.577 0.573 0.580 0.566 0.577 469,009 0.5690 2.42%
2003-02-26 0 1.650 1.640 1.660 1.630 1.650 154,000 252,170 1.6375 0.563 0.559 0.566 0.556 0.563 451,422 0.5586 1.85%
2003-02-25 0 1.620 1.610 1.640 1.620 1.620 20,000 32,400 1.6200 0.553 0.549 0.559 0.553 0.553 58,626 0.5527 0.00%
2003-02-24 0 1.620 1.620 1.630 1.600 1.600 175,000 280,000 1.6000 0.553 0.553 0.556 0.546 0.546 512,979 0.5458 0.62%
2003-02-21 0 1.610 1.610 1.620 1.610 1.610 48,000 77,280 1.6100 0.549 0.549 0.553 0.549 0.549 140,703 0.5492 -0.62%
2003-02-20 0 1.620 1.610 1.640 1.620 1.620 10,000 16,200 1.6200 0.553 0.549 0.559 0.553 0.553 29,313 0.5527 0.00%
2003-02-19 0 1.620 1.620 1.640 1.620 1.620 15,082 24,429 1.6197 0.553 0.553 0.559 0.553 0.553 44,210 0.5526 0.00%
2003-02-18 0 1.620 1.620 1.640 1.620 1.630 30,600 49,588 1.6205 0.553 0.553 0.559 0.553 0.556 89,698 0.5528 1.25%
2003-02-17 0 1.600 1.600 1.640 1.600 1.620 66,000 106,120 1.6079 0.546 0.546 0.559 0.546 0.553 193,466 0.5485 -1.23%
2003-02-14 0 1.620 1.600 1.630 - - 0 0 - 0.553 0.546 0.556 - - 0 - 0.00%
2003-02-13 0 1.620 1.610 1.620 1.610 1.620 23,540 37,928 1.6112 0.553 0.549 0.553 0.549 0.553 69,003 0.5497 -0.61%
2003-02-12 0 1.630 1.600 1.630 1.630 1.630 20,000 32,600 1.6300 0.556 0.546 0.556 0.556 0.556 58,626 0.5561 1.87%
2003-02-11 0 1.600 1.600 1.640 1.600 1.600 60,000 96,000 1.6000 0.546 0.546 0.559 0.546 0.546 175,879 0.5458 -1.23%
2003-02-10 0 1.620 1.600 1.640 1.620 1.620 30,000 48,600 1.6200 0.553 0.546 0.559 0.553 0.553 87,939 0.5527 1.25%
2003-02-07 0 1.600 1.600 1.630 1.600 1.600 75,000 120,000 1.6000 0.546 0.546 0.556 0.546 0.546 219,848 0.5458 -0.62%
2003-02-06 0 1.610 1.610 1.620 1.610 1.610 10,000 16,100 1.6100 0.549 0.549 0.553 0.549 0.549 29,313 0.5492 0.62%
2003-02-05 0 1.600 1.600 1.640 - - 0 0 - 0.546 0.546 0.559 - - 0 - 0.00%
2003-02-04 0 1.600 1.600 1.640 1.600 1.600 20,000 32,000 1.6000 0.546 0.546 0.559 0.546 0.546 58,626 0.5458 -0.62%
2003-01-30 0 1.610 1.610 1.640 1.610 1.610 44,200 71,154 1.6098 0.549 0.549 0.559 0.549 0.549 129,564 0.5492 0.00%
2003-01-29 0 1.610 1.610 1.620 1.610 1.640 3,000 4,860 1.6200 0.549 0.549 0.553 0.549 0.559 8,794 0.5527 0.00%
2003-01-28 0 1.610 1.600 1.620 - - 0 0 - 0.549 0.546 0.553 - - 0 - 0.00%
2003-01-27 0 1.610 1.610 1.640 1.610 1.650 59,317 97,228 1.6391 0.549 0.549 0.559 0.549 0.563 173,876 0.5592 0.00%
2003-01-24 0 1.610 1.610 1.640 - - 0 0 - 0.549 0.549 0.559 - - 0 - 0.00%
2003-01-23 0 1.610 1.610 1.660 - - 0 0 - 0.549 0.549 0.566 - - 0 - 0.00%
2003-01-22 0 1.610 1.610 1.630 1.600 1.620 25,630 41,418 1.6160 0.549 0.549 0.556 0.546 0.553 75,129 0.5513 -1.23%
2003-01-21 0 1.630 1.630 1.640 1.500 1.620 333,334 518,058 1.5542 0.556 0.556 0.559 0.512 0.553 977,105 0.5302 -4.12%
2003-01-20 0 1.700 1.650 1.700 1.620 1.700 6,469 10,761 1.6635 0.580 0.563 0.580 0.553 0.580 18,963 0.5675 3.03%
2003-01-17 0 1.650 1.650 1.680 1.650 1.650 51,000 84,150 1.6500 0.563 0.563 0.573 0.563 0.563 149,497 0.5629 -0.60%
2003-01-16 0 1.660 1.660 1.690 1.650 1.660 20,000 33,100 1.6550 0.566 0.566 0.577 0.563 0.566 58,626 0.5646 0.00%
2003-01-15 0 1.660 1.640 1.690 - - 420 672 1.6000 0.566 0.559 0.577 - - 1,231 0.5458 0.00%
2003-01-14 0 1.660 1.650 1.700 1.660 1.660 10,000 16,600 1.6600 0.566 0.563 0.580 0.566 0.566 29,313 0.5663 0.00%
2003-01-13 0 1.660 1.620 1.700 1.660 1.660 20,000 33,200 1.6600 0.566 0.553 0.580 0.566 0.566 58,626 0.5663 0.00%
2003-01-10 0 1.660 1.660 1.680 - - 0 0 - 0.566 0.566 0.573 - - 0 - 0.61%
2003-01-09 0 1.650 1.650 1.680 1.650 1.650 19,000 31,350 1.6500 0.563 0.563 0.573 0.563 0.563 55,695 0.5629 -0.60%
2003-01-08 0 1.660 1.650 1.680 1.620 1.660 31,000 51,220 1.6523 0.566 0.563 0.573 0.553 0.566 90,871 0.5637 3.11%
2003-01-07 0 1.610 1.610 1.690 1.600 1.610 55,000 88,300 1.6055 0.549 0.549 0.577 0.546 0.549 161,222 0.5477 -2.42%
2003-01-06 0 1.650 1.620 1.710 1.650 1.650 3,850 6,285 1.6325 0.563 0.553 0.583 0.563 0.563 11,286 0.5569 0.00%
2003-01-03 0 1.650 1.630 1.700 - - 0 0 - 0.563 0.556 0.580 - - 0 - 0.00%
2003-01-02 0 1.650 1.630 1.680 - - 0 0 - 0.563 0.556 0.573 - - 0 - 0.00%
2002-12-31 0 1.650 1.600 1.720 - - 0 0 - 0.563 0.546 0.587 - - 0 - 0.00%
2002-12-30 0 1.650 1.600 1.650 1.650 1.650 38,000 62,700 1.6500 0.563 0.546 0.563 0.563 0.563 111,390 0.5629 0.00%
2002-12-27 0 1.650 1.600 1.710 - - 0 0 - 0.563 0.546 0.583 - - 0 - 0.00%
2002-12-24 0 1.650 1.650 1.700 - - 0 0 - 0.563 0.563 0.580 - - 0 - 0.00%
2002-12-23 0 1.650 1.650 1.690 1.650 1.650 44,000 72,600 1.6500 0.563 0.563 0.577 0.563 0.563 128,978 0.5629 0.00%
2002-12-20 0 1.650 1.620 1.700 - - 0 0 - 0.563 0.553 0.580 - - 0 - 0.00%
2002-12-19 0 1.650 1.630 1.690 - - 0 0 - 0.563 0.556 0.577 - - 0 - 0.00%
2002-12-18 0 1.650 1.620 1.700 - - 0 0 - 0.563 0.553 0.580 - - 0 - 0.00%
2002-12-17 0 1.650 1.650 1.680 1.650 1.650 24,245 39,994 1.6496 0.563 0.563 0.573 0.563 0.563 71,070 0.5627 -1.20%
2002-12-16 0 1.670 1.650 1.670 - - 0 0 - 0.570 0.563 0.570 - - 0 - 0.00%
2002-12-13 0 1.670 1.630 1.680 - - 0 0 - 0.570 0.556 0.573 - - 0 - 0.00%
2002-12-12 0 1.670 1.670 1.690 1.640 1.660 31,003 51,385 1.6574 0.570 0.570 0.577 0.559 0.566 90,879 0.5654 -0.60%
2002-12-11 0 1.680 1.640 1.690 1.680 1.680 100,000 168,000 1.6800 0.573 0.559 0.577 0.573 0.573 293,131 0.5731 -0.59%
2002-12-10 0 1.690 1.680 1.690 1.680 1.690 72,000 121,180 1.6831 0.577 0.573 0.577 0.573 0.577 211,054 0.5742 1.81%
2002-12-09 0 1.660 1.660 1.690 1.600 1.660 54,500 90,080 1.6528 0.566 0.566 0.577 0.546 0.566 159,756 0.5639 3.11%
2002-12-06 0 1.610 1.600 - - - 0 0 - 0.549 0.546 - - - 0 - 0.00%
2002-12-05 0 1.610 1.610 1.700 1.610 1.610 13,530 21,762 1.6084 0.549 0.549 0.580 0.549 0.549 39,661 0.5487 -0.62%
2002-12-04 0 1.620 1.600 1.650 - - 0 0 - 0.553 0.546 0.563 - - 0 - 0.00%
2002-12-03 0 1.620 1.600 1.660 - - 0 0 - 0.553 0.546 0.566 - - 0 - 0.00%
2002-12-02 0 1.620 1.610 1.660 - - 0 0 - 0.553 0.549 0.566 - - 0 - 0.00%
2002-11-29 0 1.620 1.620 1.640 - - 0 0 - 0.553 0.553 0.559 - - 0 - 0.00%
2002-11-28 0 1.620 1.620 1.640 - - 0 0 - 0.553 0.553 0.559 - - 0 - 0.62%
2002-11-27 0 1.610 1.610 1.650 1.610 1.610 11,000 17,710 1.6100 0.549 0.549 0.563 0.549 0.549 32,244 0.5492 -1.23%
2002-11-26 0 1.630 1.600 1.640 1.630 1.630 19,000 30,970 1.6300 0.556 0.546 0.559 0.556 0.556 55,695 0.5561 0.00%
2002-11-25 0 1.630 1.620 1.640 1.630 1.630 30,000 48,900 1.6300 0.556 0.553 0.559 0.556 0.556 87,939 0.5561 0.62%
2002-11-22 0 1.620 1.600 1.640 - - 137 215 1.5693 0.553 0.546 0.559 - - 402 0.5354 0.00%
2002-11-21 0 1.620 1.600 1.650 - - 0 0 - 0.553 0.546 0.563 - - 0 - 0.00%
2002-11-20 0 1.620 1.610 1.630 1.600 1.630 58,712 95,104 1.6198 0.553 0.549 0.556 0.546 0.556 172,103 0.5526 0.00%
2002-11-19 0 1.620 1.580 1.620 1.620 1.620 20,815 33,688 1.6184 0.553 0.539 0.553 0.553 0.553 61,015 0.5521 0.00%
2002-11-18 0 1.620 1.610 1.630 - - 0 0 - 0.553 0.549 0.556 - - 0 - 0.00%
2002-11-15 0 1.620 1.600 1.620 1.600 1.620 55,000 88,700 1.6127 0.553 0.546 0.553 0.546 0.553 161,222 0.5502 1.25%
2002-11-14 0 1.600 1.590 1.610 1.600 1.600 100,000 160,000 1.6000 0.546 0.542 0.549 0.546 0.546 293,131 0.5458 1.27%
2002-11-13 0 1.580 1.570 1.600 - - 0 0 - 0.539 0.536 0.546 - - 0 - 0.00%
2002-11-12 0 1.580 1.560 - - - 0 0 - 0.539 0.532 - - - 0 - 0.00%
2002-11-11 0 1.580 1.560 1.600 - - 0 0 - 0.539 0.532 0.546 - - 0 - 0.00%
2002-11-08 0 1.580 1.580 1.590 1.580 1.600 41,000 65,220 1.5907 0.539 0.539 0.542 0.539 0.546 120,184 0.5427 0.64%
2002-11-07 0 1.570 1.570 1.600 1.560 1.580 104,400 164,848 1.5790 0.536 0.536 0.546 0.532 0.539 306,029 0.5387 -0.63%
2002-11-06 0 1.580 1.570 1.590 1.580 1.580 19,000 30,020 1.5800 0.539 0.536 0.542 0.539 0.539 55,695 0.5390 1.28%
2002-11-05 0 1.560 1.560 1.580 1.550 1.580 21,525 33,558 1.5590 0.532 0.532 0.539 0.529 0.539 63,096 0.5319 -1.27%
2002-11-04 0 1.580 1.520 1.580 - - 605 914 1.5107 0.539 0.519 0.539 - - 1,773 0.5154 0.00%
2002-11-01 0 1.580 - 1.580 - - 0 0 - 0.539 - 0.539 - - 0 - 0.00%
2002-10-31 0 1.580 1.560 1.580 - - 0 0 - 0.539 0.532 0.539 - - 0 - 0.00%
2002-10-30 0 1.580 1.550 1.580 1.580 1.580 10,000 15,800 1.5800 0.539 0.529 0.539 0.539 0.539 29,313 0.5390 1.28%
2002-10-29 0 1.560 1.560 1.580 1.560 1.570 82,000 128,020 1.5612 0.532 0.532 0.539 0.532 0.536 240,367 0.5326 -1.27%
2002-10-28 0 1.580 1.570 1.580 - - 0 0 - 0.539 0.536 0.539 - - 0 - 0.00%
2002-10-25 0 1.580 1.570 1.630 1.580 1.580 19,550 30,867 1.5789 0.539 0.536 0.556 0.539 0.539 57,307 0.5386 0.00%
2002-10-24 0 1.580 1.540 1.600 - - 0 0 - 0.539 0.525 0.546 - - 0 - 0.00%
2002-10-23 0 1.580 1.560 1.600 - - 0 0 - 0.539 0.532 0.546 - - 0 - 0.00%
2002-10-22 0 1.580 1.540 1.580 - - 0 0 - 0.539 0.525 0.539 - - 0 - 0.00%
2002-10-21 0 1.580 1.560 1.580 1.580 1.580 10,000 15,800 1.5800 0.539 0.532 0.539 0.539 0.539 29,313 0.5390 0.00%
2002-10-18 0 1.580 1.560 1.600 1.580 1.580 30,000 47,400 1.5800 0.539 0.532 0.546 0.539 0.539 87,939 0.5390 2.60%
2002-10-17 0 1.540 1.540 1.600 - - 0 0 - 0.525 0.525 0.546 - - 0 - 0.00%
2002-10-16 0 1.540 1.540 1.600 1.520 1.520 22,000 33,440 1.5200 0.525 0.525 0.546 0.519 0.519 64,489 0.5185 0.65%
2002-10-15 0 1.530 1.530 1.600 1.510 1.510 308,900 472,404 1.5293 0.522 0.522 0.546 0.515 0.515 905,481 0.5217 1.32%
2002-10-11 0 1.510 1.500 - 1.510 1.510 6,000 9,060 1.5100 0.515 0.512 - 0.515 0.515 17,588 0.5151 0.00%
2002-10-10 0 1.510 1.510 1.590 1.510 1.510 9,000 13,590 1.5100 0.515 0.515 0.542 0.515 0.515 26,382 0.5151 0.00%
2002-10-09 0 1.510 1.510 - 1.510 1.510 20,000 30,200 1.5100 0.515 0.515 - 0.515 0.515 58,626 0.5151 0.00%
2002-10-08 0 1.510 1.500 - - - 0 0 - 0.515 0.512 - - - 0 - 0.00%
2002-10-07 0 1.510 1.510 - 1.510 1.510 2,117 3,192 1.5078 0.515 0.515 - 0.515 0.515 6,206 0.5144 -2.58%
2002-10-04 0 1.550 1.550 1.600 1.510 1.510 1,615 2,414 1.4947 0.529 0.529 0.546 0.515 0.515 4,734 0.5099 0.65%
2002-10-03 0 1.540 1.500 1.560 1.540 1.540 10,000 15,400 1.5400 0.525 0.512 0.532 0.525 0.525 29,313 0.5254 -0.65%
2002-10-02 0 1.550 1.520 1.600 - - 0 0 - 0.529 0.519 0.546 - - 0 - 0.00%
2002-09-30 0 1.550 1.500 1.710 1.550 1.560 40,000 62,120 1.5530 0.529 0.512 0.583 0.529 0.532 117,252 0.5298 -0.64%
2002-09-27 0 1.560 1.560 1.600 - - 0 0 - 0.532 0.532 0.546 - - 0 - -0.00%
2002-09-26 0 1.620 1.620 1.660 1.610 1.610 4,400 7,068 1.6064 0.532 0.532 0.545 0.529 0.529 13,394 0.5277 -1.22%
2002-09-25 0 1.640 1.610 1.640 - - 0 0 - 0.539 0.529 0.539 - - 0 - 0.00%
2002-09-24 0 1.640 1.600 1.660 - - 0 0 - 0.539 0.526 0.545 - - 0 - 0.00%
2002-09-23 0 1.640 1.610 1.680 - - 0 0 - 0.539 0.529 0.552 - - 0 - 0.00%
2002-09-20 0 1.640 1.620 1.640 - - 0 0 - 0.539 0.532 0.539 - - 0 - 0.00%
2002-09-19 0 1.640 1.630 1.680 1.640 1.640 20,000 32,800 1.6400 0.539 0.535 0.552 0.539 0.539 60,881 0.5388 2.50%
2002-09-18 0 1.600 1.600 1.680 1.600 1.600 2,117 3,385 1.5990 0.526 0.526 0.552 0.526 0.526 6,444 0.5253 -1.84%
2002-09-17 0 1.630 1.620 1.700 - - 0 0 - 0.535 0.532 0.558 - - 0 - 0.00%
2002-09-16 0 1.630 1.610 1.700 1.630 1.630 1,000 1,630 1.6300 0.535 0.529 0.558 0.535 0.535 3,044 0.5355 -0.61%
2002-09-13 0 1.640 1.630 1.640 - - 0 0 - 0.539 0.535 0.539 - - 0 - 0.00%
2002-09-12 0 1.640 1.640 1.690 - - 0 0 - 0.539 0.539 0.555 - - 0 - 0.00%
2002-09-11 0 1.640 1.620 1.730 - - 0 0 - 0.539 0.532 0.568 - - 0 - 0.00%
2002-09-10 0 1.640 1.640 1.700 1.630 1.640 10,000 16,340 1.6340 0.539 0.539 0.558 0.535 0.539 30,441 0.5368 0.61%
2002-09-09 0 1.630 1.630 1.720 1.630 1.680 27,947 45,566 1.6304 0.535 0.535 0.565 0.535 0.552 85,072 0.5356 -2.98%
2002-09-06 0 1.680 1.680 1.730 1.680 1.680 10,000 16,800 1.6800 0.552 0.552 0.568 0.552 0.552 30,441 0.5519 1.82%
2002-09-05 0 1.650 1.650 1.720 - - 0 0 - 0.542 0.542 0.565 - - 0 - 0.61%
2002-09-04 0 1.640 1.630 1.700 - - 0 0 - 0.539 0.535 0.558 - - 0 - 0.00%
2002-09-03 0 1.640 1.640 1.750 1.640 1.640 20,000 32,800 1.6400 0.539 0.539 0.575 0.539 0.539 60,881 0.5388 -2.38%
2002-09-02 0 1.680 1.620 1.740 - - 0 0 - 0.552 0.532 0.572 - - 0 - 0.00%
2002-08-30 0 1.680 1.660 1.690 1.650 1.680 98,000 163,210 1.6654 0.552 0.545 0.555 0.542 0.552 298,317 0.5471 1.20%
2002-08-29 0 1.660 1.620 1.660 1.660 1.660 4,000 6,640 1.6600 0.545 0.532 0.545 0.545 0.545 12,176 0.5453 1.84%
2002-08-28 0 1.630 1.630 1.650 1.630 1.630 20,000 32,600 1.6300 0.535 0.535 0.542 0.535 0.535 60,881 0.5355 -0.61%
2002-08-27 0 1.640 1.630 1.640 1.640 1.640 20,000 32,800 1.6400 0.539 0.535 0.539 0.539 0.539 60,881 0.5388 0.00%
2002-08-26 0 1.640 1.620 1.660 - - 0 0 - 0.539 0.532 0.545 - - 0 - 0.00%
2002-08-23 0 1.640 1.620 1.640 - - 0 0 - 0.539 0.532 0.539 - - 0 - 0.00%
2002-08-22 0 1.640 1.640 1.660 - - 0 0 - 0.539 0.539 0.545 - - 0 - 0.61%
2002-08-21 0 1.630 1.630 1.650 - - 0 0 - 0.535 0.535 0.542 - - 0 - 0.00%
2002-08-20 0 1.630 1.630 1.640 1.620 1.640 100,000 163,000 1.6300 0.535 0.535 0.539 0.532 0.539 304,405 0.5355 0.62%
2002-08-19 0 1.620 1.600 1.650 1.550 1.620 296,333 474,230 1.6003 0.532 0.526 0.542 0.509 0.532 902,053 0.5257 4.52%
2002-08-16 0 1.550 1.550 1.790 1.400 1.740 673,000 1,038,720 1.5434 0.509 0.509 0.588 0.460 0.572 2,048,647 0.5070 -10.92%
2002-08-15 0 1.740 1.740 1.780 1.740 1.740 46,200 80,376 1.7397 0.572 0.572 0.585 0.572 0.572 140,635 0.5715 0.00%
2002-08-14 0 1.740 1.730 1.740 1.730 1.740 29,000 50,350 1.7362 0.572 0.568 0.572 0.568 0.572 88,278 0.5704 0.00%
2002-08-13 0 1.740 1.740 1.780 1.720 1.720 1,331 2,276 1.7100 0.572 0.572 0.585 0.565 0.565 4,052 0.5617 0.00%
2002-08-12 0 1.740 1.740 1.780 1.720 1.720 1,815 3,089 1.7019 0.572 0.572 0.585 0.565 0.565 5,525 0.5591 0.00%
2002-08-09 0 1.740 1.740 1.780 - - 0 0 - 0.572 0.572 0.585 - - 0 - 0.00%
2002-08-08 0 1.740 1.740 1.770 1.740 1.740 20,000 34,800 1.7400 0.572 0.572 0.581 0.572 0.572 60,881 0.5716 -1.69%
2002-08-07 0 1.770 1.750 1.770 1.770 1.770 10,000 17,700 1.7700 0.581 0.575 0.581 0.581 0.581 30,441 0.5815 2.31%
2002-08-06 0 1.730 1.710 1.770 - - 0 0 - 0.568 0.562 0.581 - - 0 - 0.00%
2002-08-05 0 1.730 1.720 1.780 1.730 1.730 30,000 51,900 1.7300 0.568 0.565 0.585 0.568 0.568 91,322 0.5683 -3.89%
2002-08-02 0 1.800 1.740 1.800 - - 0 0 - 0.591 0.572 0.591 - - 0 - 0.00%
2002-08-01 0 1.800 1.760 1.800 1.780 1.800 20,000 35,800 1.7900 0.591 0.578 0.591 0.585 0.591 60,881 0.5880 3.45%
2002-07-31 0 1.740 1.740 1.820 1.740 1.740 20,000 34,800 1.7400 0.572 0.572 0.598 0.572 0.572 60,881 0.5716 -3.33%
2002-07-30 0 1.800 1.710 1.800 - - 0 0 - 0.591 0.562 0.591 - - 0 - -1.10%
2002-07-29 0 1.820 - 1.830 - - 0 0 - 0.598 - 0.601 - - 0 - 0.00%
2002-07-26 0 1.820 - 1.820 - - 0 0 - 0.598 - 0.598 - - 0 - 0.00%
2002-07-25 0 1.820 1.750 1.820 1.820 1.820 50,000 91,000 1.8200 0.598 0.575 0.598 0.598 0.598 152,203 0.5979 3.41%
2002-07-24 0 1.760 1.760 1.860 1.760 1.760 20,000 35,200 1.7600 0.578 0.578 0.611 0.578 0.578 60,881 0.5782 -3.30%
2002-07-23 0 1.820 1.760 1.860 1.700 1.820 11,000 19,900 1.8091 0.598 0.578 0.611 0.558 0.598 33,485 0.5943 4.00%
2002-07-22 0 1.750 1.750 1.840 1.730 1.750 31,000 54,230 1.7494 0.575 0.575 0.604 0.568 0.575 94,366 0.5747 -2.78%
2002-07-19 0 1.800 1.800 1.910 1.800 1.800 1,000 1,800 1.8000 0.591 0.591 0.627 0.591 0.591 3,044 0.5913 -4.26%
2002-07-18 0 1.880 - 1.920 - - 0 0 - 0.618 - 0.631 - - 0 - 0.00%
2002-07-17 0 1.880 1.810 1.910 - - 0 0 - 0.618 0.595 0.627 - - 0 - 0.00%
2002-07-16 0 1.880 1.820 1.920 - - 0 0 - 0.618 0.598 0.631 - - 0 - 0.00%
2002-07-15 0 1.880 1.840 1.910 - - 0 0 - 0.618 0.604 0.627 - - 0 - 0.00%
2002-07-12 0 1.880 1.880 1.920 1.800 1.880 15,000 28,040 1.8693 0.618 0.618 0.631 0.591 0.618 45,661 0.6141 -0.53%
2002-07-11 0 1.890 1.860 1.890 1.890 1.890 100,000 189,000 1.8900 0.621 0.611 0.621 0.621 0.621 304,405 0.6209 -1.56%
2002-07-10 0 1.920 1.900 1.920 1.920 1.920 530,000 1,014,300 1.9138 0.631 0.624 0.631 0.631 0.631 1,613,348 0.6287 0.52%
2002-07-09 0 1.910 1.910 1.920 1.900 1.910 599,500 1,144,570 1.9092 0.627 0.627 0.631 0.624 0.627 1,824,909 0.6272 1.06%
2002-07-08 0 1.890 1.890 1.900 1.880 1.890 480,000 907,000 1.8896 0.621 0.621 0.624 0.618 0.621 1,461,145 0.6207 0.00%
2002-07-05 0 1.890 1.890 1.900 1.850 1.890 337,000 631,150 1.8728 0.621 0.621 0.624 0.608 0.621 1,025,846 0.6152 1.61%
2002-07-04 0 1.860 1.850 1.860 1.830 1.860 273,205 504,563 1.8468 0.611 0.608 0.611 0.601 0.611 831,650 0.6067 1.09%
2002-07-03 0 1.840 1.810 1.850 1.810 1.840 224,000 410,240 1.8314 0.604 0.595 0.608 0.595 0.604 681,868 0.6016 1.10%
2002-07-02 0 1.820 1.800 1.830 - - 0 0 - 0.598 0.591 0.601 - - 0 - 0.00%
2002-06-28 0 1.820 1.820 1.830 1.800 1.820 203,200 366,592 1.8041 0.598 0.598 0.601 0.591 0.598 618,551 0.5927 2.25%
2002-06-27 0 1.780 1.740 1.800 - - 0 0 - 0.585 0.572 0.591 - - 0 - 0.00%
2002-06-26 0 1.780 1.730 1.780 1.720 1.780 59,000 103,910 1.7612 0.585 0.568 0.585 0.565 0.585 179,599 0.5786 -1.11%
2002-06-25 0 1.800 1.780 1.800 1.780 1.800 24,505 44,019 1.7963 0.591 0.585 0.591 0.585 0.591 74,594 0.5901 0.00%
2002-06-24 0 1.800 1.770 1.800 1.770 1.800 70,000 124,800 1.7829 0.591 0.581 0.591 0.581 0.591 213,084 0.5857 0.56%
2002-06-21 0 1.790 1.720 1.800 - - 0 0 - 0.588 0.565 0.591 - - 0 - 0.00%
2002-06-20 0 1.790 1.740 1.790 1.720 1.790 94,125 166,290 1.7667 0.588 0.572 0.588 0.565 0.588 286,521 0.5804 -0.56%
2002-06-19 0 1.800 1.730 1.800 1.730 1.800 65,000 112,820 1.7357 0.591 0.568 0.591 0.568 0.591 197,863 0.5702 3.45%
2002-06-18 0 1.740 1.740 1.760 1.740 1.750 7,000 12,190 1.7414 0.572 0.572 0.578 0.572 0.575 21,308 0.5721 0.58%
2002-06-17 0 1.730 1.730 1.780 1.720 1.720 1,000 1,720 1.7200 0.568 0.568 0.585 0.565 0.565 3,044 0.5650 -3.35%
2002-06-14 0 1.790 1.760 1.790 1.720 1.790 51,000 89,850 1.7618 0.588 0.578 0.588 0.565 0.588 155,247 0.5788 -0.56%
2002-06-13 0 1.800 1.760 1.800 1.790 1.800 50,000 89,900 1.7980 0.591 0.578 0.591 0.588 0.591 152,203 0.5907 2.86%
2002-06-12 0 1.750 1.750 1.800 - - 0 0 - 0.575 0.575 0.591 - - 0 - 0.00%
2002-06-11 0 1.750 1.750 1.800 1.750 1.750 10,000 17,500 1.7500 0.575 0.575 0.591 0.575 0.575 30,441 0.5749 0.00%
2002-06-10 0 1.750 1.750 1.790 - - 0 0 - 0.575 0.575 0.588 - - 0 - 0.00%
2002-06-07 0 1.750 1.750 1.820 1.750 1.750 30,000 52,500 1.7500 0.575 0.575 0.598 0.575 0.575 91,322 0.5749 -1.69%
2002-06-06 0 1.780 1.760 1.820 1.750 1.780 31,600 55,876 1.7682 0.585 0.578 0.598 0.575 0.585 96,192 0.5809 1.71%
2002-06-05 0 1.750 1.750 1.800 1.750 1.750 30,352 53,095 1.7493 0.575 0.575 0.591 0.575 0.575 92,393 0.5747 0.57%
2002-06-04 0 1.740 1.730 1.770 1.740 1.740 15,500 26,695 1.7223 0.572 0.568 0.581 0.572 0.572 47,183 0.5658 -0.57%
2002-06-03 0 1.750 1.750 1.780 - - 0 0 - 0.575 0.575 0.585 - - 0 - 0.57%
2002-05-31 0 1.740 1.740 1.770 1.740 1.750 50,000 87,050 1.7410 0.572 0.572 0.581 0.572 0.575 152,203 0.5719 0.00%
2002-05-30 0 1.740 1.740 1.760 1.720 1.720 1,000 1,720 1.7200 0.572 0.572 0.578 0.565 0.565 3,044 0.5650 -0.57%
2002-05-29 0 1.750 1.750 1.820 1.750 1.750 50,000 87,500 1.7500 0.575 0.575 0.598 0.575 0.575 152,203 0.5749 -1.69%
2002-05-28 0 1.780 1.780 1.810 - - 0 0 - 0.585 0.585 0.595 - - 0 - 0.00%
2002-05-27 0 1.780 1.780 1.820 1.720 1.820 7,500 13,260 1.7680 0.585 0.585 0.598 0.565 0.598 22,830 0.5808 -1.11%
2002-05-24 0 1.800 1.760 1.820 - - 0 0 - 0.591 0.578 0.598 - - 0 - 0.00%
2002-05-23 0 1.800 1.800 1.820 1.760 1.820 22,500 40,720 1.8098 0.591 0.591 0.598 0.578 0.598 68,491 0.5945 1.12%
2002-05-22 0 1.780 1.780 1.820 1.780 1.780 20,000 35,600 1.7800 0.585 0.585 0.598 0.585 0.585 60,881 0.5847 -0.56%
2002-05-21 0 1.860 1.850 1.920 1.840 1.940 70,512 131,152 1.8600 0.588 0.585 0.607 0.582 0.613 223,036 0.5880 -1.06%
2002-05-17 0 1.880 1.870 1.920 1.860 1.880 377,375 706,650 1.8725 0.594 0.591 0.607 0.588 0.594 1,193,672 0.5920 1.08%
2002-05-16 0 1.860 1.850 1.860 1.850 1.860 60,000 111,200 1.8533 0.588 0.585 0.588 0.585 0.588 189,786 0.5859 0.54%
2002-05-15 0 1.850 1.830 1.860 1.840 1.850 40,000 73,900 1.8475 0.585 0.579 0.588 0.582 0.585 126,524 0.5841 0.54%
2002-05-14 0 1.840 1.820 1.850 1.820 1.840 203,137 373,705 1.8397 0.582 0.575 0.585 0.575 0.582 642,541 0.5816 0.00%
2002-05-13 0 1.840 1.820 1.840 1.750 1.840 32,000 58,790 1.8372 0.582 0.575 0.582 0.553 0.582 101,219 0.5808 1.10%
2002-05-10 0 1.820 1.820 1.830 1.820 1.820 169,000 307,580 1.8200 0.575 0.575 0.579 0.575 0.575 534,563 0.5754 -0.55%
2002-05-09 0 1.830 1.820 1.840 1.830 1.830 110,000 201,300 1.8300 0.579 0.575 0.582 0.579 0.579 347,940 0.5785 0.00%
2002-05-08 0 1.830 1.830 1.840 1.830 1.850 106,000 194,360 1.8336 0.579 0.579 0.582 0.579 0.585 335,288 0.5797 0.00%
2002-05-07 0 1.830 1.820 1.840 1.820 1.830 211,000 385,320 1.8262 0.579 0.575 0.582 0.575 0.579 667,413 0.5773 0.55%
2002-05-06 0 1.820 1.810 1.840 1.820 1.830 119,852 218,297 1.8214 0.575 0.572 0.582 0.575 0.579 379,103 0.5758 -1.09%
2002-05-03 0 1.840 1.840 1.860 1.830 1.850 43,117 79,609 1.8463 0.582 0.582 0.588 0.579 0.585 136,383 0.5837 0.00%
2002-05-02 0 1.840 1.840 1.860 1.830 1.840 320,000 586,610 1.8332 0.582 0.582 0.588 0.579 0.582 1,012,190 0.5795 1.66%
2002-04-30 0 1.810 1.780 1.810 - - 0 0 - 0.572 0.563 0.572 - - 0 - 0.00%
2002-04-29 0 1.810 1.800 1.820 1.800 1.810 200,938 362,751 1.8053 0.572 0.569 0.575 0.569 0.572 635,586 0.5707 0.56%
2002-04-26 0 1.800 1.780 1.810 - - 0 0 - 0.569 0.563 0.572 - - 0 - 0.00%
2002-04-25 0 1.800 1.780 1.800 1.800 1.800 20,000 36,000 1.8000 0.569 0.563 0.569 0.569 0.569 63,262 0.5691 0.00%
2002-04-24 0 1.800 1.780 1.800 1.800 1.800 70,000 126,000 1.8000 0.569 0.563 0.569 0.569 0.569 221,417 0.5691 0.56%
2002-04-23 0 1.790 1.770 1.790 1.780 1.790 120,000 214,400 1.7867 0.566 0.560 0.566 0.563 0.566 379,571 0.5648 0.00%
2002-04-22 0 1.790 1.750 1.790 1.790 1.790 14,000 25,060 1.7900 0.566 0.553 0.566 0.566 0.566 44,283 0.5659 1.70%
2002-04-19 0 1.760 1.750 1.770 1.760 1.760 10,000 17,600 1.7600 0.556 0.553 0.560 0.556 0.556 31,631 0.5564 0.57%
2002-04-18 0 1.750 1.740 1.790 - - 0 0 - 0.553 0.550 0.566 - - 0 - 0.00%
2002-04-17 0 1.750 1.750 1.770 1.720 1.760 70,000 122,100 1.7443 0.553 0.553 0.560 0.544 0.556 221,417 0.5514 -1.69%
2002-04-16 0 1.780 1.760 1.780 1.780 1.780 30,000 53,400 1.7800 0.563 0.556 0.563 0.563 0.563 94,893 0.5627 0.56%
2002-04-15 0 1.770 1.740 1.770 1.730 1.770 63,000 109,890 1.7443 0.560 0.550 0.560 0.547 0.560 199,275 0.5514 2.31%
2002-04-12 0 1.730 1.720 1.750 1.730 1.780 950,000 1,657,200 1.7444 0.547 0.544 0.553 0.547 0.563 3,004,938 0.5515 -3.89%
2002-04-11 0 1.800 1.790 1.800 1.800 1.820 20,000 36,040 1.8020 0.569 0.566 0.569 0.569 0.575 63,262 0.5697 0.00%
2002-04-10 0 1.800 1.800 1.830 1.800 1.800 10,000 18,000 1.8000 0.569 0.569 0.579 0.569 0.569 31,631 0.5691 -0.55%
2002-04-09 0 1.810 1.790 1.850 - - 0 0 - 0.572 0.566 0.585 - - 0 - 0.00%
2002-04-08 0 1.810 1.800 1.870 - - 0 0 - 0.572 0.569 0.591 - - 0 - 0.00%
2002-04-04 0 1.810 1.810 1.870 1.810 1.850 45,473 82,367 1.8113 0.572 0.572 0.591 0.572 0.585 143,835 0.5726 0.00%
2002-04-03 0 1.810 1.810 1.850 1.810 1.810 2,117 3,827 1.8077 0.572 0.572 0.585 0.572 0.572 6,696 0.5715 -3.72%
2002-04-02 0 1.880 1.820 1.880 1.900 1.900 30,000 57,000 1.9000 0.594 0.575 0.594 0.601 0.601 94,893 0.6007 -1.05%
2002-03-28 0 1.900 1.900 1.910 1.810 1.910 453,000 849,470 1.8752 0.601 0.601 0.604 0.572 0.604 1,432,881 0.5928 2.15%
2002-03-27 0 1.860 1.830 1.870 1.860 1.880 75,000 140,000 1.8667 0.588 0.579 0.591 0.588 0.594 237,232 0.5901 0.00%
2002-03-26 0 1.860 1.830 1.860 1.850 1.860 60,000 111,300 1.8550 0.588 0.579 0.588 0.585 0.588 189,786 0.5865 0.00%
2002-03-25 0 1.860 1.800 1.860 - - 0 0 - 0.588 0.569 0.588 - - 0 - 0.00%
2002-03-22 0 1.860 - 1.860 1.860 1.860 10,000 18,600 1.8600 0.588 - 0.588 0.588 0.588 31,631 0.5880 1.09%
2002-03-21 0 1.840 1.820 1.850 1.830 1.840 40,000 73,400 1.8350 0.582 0.575 0.585 0.579 0.582 126,524 0.5801 1.66%
2002-03-20 0 1.810 1.780 1.830 - - 0 0 - 0.572 0.563 0.579 - - 0 - 0.00%
2002-03-19 0 1.810 1.790 1.830 - - 0 0 - 0.572 0.566 0.579 - - 0 - 0.00%
2002-03-18 0 1.810 1.780 1.820 - - 0 0 - 0.572 0.563 0.575 - - 0 - 0.00%
2002-03-15 0 1.810 1.780 1.820 1.780 1.810 111,815 202,066 1.8071 0.572 0.563 0.575 0.563 0.572 353,681 0.5713 1.12%
2002-03-14 0 1.790 1.790 1.840 1.780 1.780 2,591 4,588 1.7707 0.566 0.566 0.582 0.563 0.563 8,196 0.5598 -0.56%
2002-03-13 0 1.800 1.790 1.830 1.800 1.800 10,000 18,000 1.8000 0.569 0.566 0.579 0.569 0.569 31,631 0.5691 0.00%
2002-03-12 0 1.800 1.800 1.830 1.790 1.790 2,328 4,154 1.7844 0.569 0.569 0.579 0.566 0.566 7,364 0.5641 -2.17%
2002-03-11 0 1.840 1.780 1.840 1.780 1.850 7,000 12,600 1.8000 0.582 0.563 0.582 0.563 0.585 22,142 0.5691 2.79%
2002-03-08 0 1.790 1.760 1.820 - - 0 0 - 0.566 0.556 0.575 - - 0 - 0.00%
2002-03-07 0 1.790 1.790 1.830 1.790 1.830 118,000 204,260 1.7310 0.566 0.566 0.579 0.566 0.579 373,245 0.5473 1.70%
2002-03-06 0 1.760 1.760 1.820 1.750 1.750 20,000 35,000 1.7500 0.556 0.556 0.575 0.553 0.553 63,262 0.5533 -2.22%
2002-03-05 0 1.800 1.780 1.830 1.800 1.800 20,000 36,000 1.8000 0.569 0.563 0.579 0.569 0.569 63,262 0.5691 -1.10%
2002-03-04 0 1.820 1.780 1.820 1.820 1.840 13,000 23,720 1.8246 0.575 0.563 0.575 0.575 0.582 41,120 0.5768 1.11%
2002-03-01 0 1.800 1.750 1.800 1.800 1.800 100,000 180,000 1.8000 0.569 0.553 0.569 0.569 0.569 316,309 0.5691 1.12%
2002-02-28 0 1.780 1.760 1.800 - - 0 0 - 0.563 0.556 0.569 - - 0 - 0.00%
2002-02-27 0 1.780 1.760 1.800 - - 0 0 - 0.563 0.556 0.569 - - 0 - 0.00%
2002-02-26 0 1.780 1.750 1.790 1.780 1.780 70,000 124,600 1.7800 0.563 0.553 0.566 0.563 0.563 221,417 0.5627 1.14%
2002-02-25 0 1.760 1.750 1.800 - - 0 0 - 0.556 0.553 0.569 - - 0 - 0.00%
2002-02-22 0 1.760 1.760 1.780 - - 0 0 - 0.556 0.556 0.563 - - 0 - 0.57%
2002-02-21 0 1.750 1.750 1.780 1.740 1.750 71,175 124,338 1.7469 0.553 0.553 0.563 0.550 0.553 225,133 0.5523 0.57%
2002-02-20 0 1.740 1.740 1.780 1.730 1.820 55,630 96,707 1.7384 0.550 0.550 0.563 0.547 0.575 175,963 0.5496 -1.14%
2002-02-19 0 1.760 1.760 1.800 1.750 1.780 176,000 308,850 1.7548 0.556 0.556 0.569 0.553 0.563 556,704 0.5548 -2.22%
2002-02-18 0 1.800 1.750 1.800 1.760 1.810 60,000 106,900 1.7817 0.569 0.553 0.569 0.556 0.572 189,786 0.5633 -0.55%
2002-02-15 0 1.810 1.750 1.810 1.820 1.820 20,000 36,400 1.8200 0.572 0.553 0.572 0.575 0.575 63,262 0.5754 -0.55%
2002-02-11 0 1.820 1.750 1.830 - - 0 0 - 0.575 0.553 0.579 - - 0 - 0.00%
2002-02-08 0 1.820 1.740 1.820 1.670 1.820 21,000 37,340 1.7781 0.575 0.550 0.575 0.528 0.575 66,425 0.5621 3.41%
2002-02-07 0 1.760 1.730 1.800 - - 0 0 - 0.556 0.547 0.569 - - 0 - 0.00%
2002-02-06 0 1.760 1.760 1.800 1.720 1.760 12,200 21,238 1.7408 0.556 0.556 0.569 0.544 0.556 38,590 0.5504 0.00%
2002-02-05 0 1.760 1.740 1.760 - - 0 0 - 0.556 0.550 0.556 - - 0 - -2.22%
2002-02-04 0 1.800 1.730 1.800 1.750 1.800 6,500 11,395 1.7531 0.569 0.547 0.569 0.553 0.569 20,560 0.5542 3.45%
2002-02-01 0 1.740 1.740 1.770 1.740 1.740 46,000 80,040 1.7400 0.550 0.550 0.560 0.550 0.550 145,502 0.5501 0.00%
2002-01-31 0 1.740 1.740 1.800 1.740 1.740 16,000 27,840 1.7400 0.550 0.550 0.569 0.550 0.550 50,609 0.5501 0.58%
2002-01-30 0 1.730 1.730 1.760 1.720 1.720 7,700 13,216 1.7164 0.547 0.547 0.556 0.544 0.544 24,356 0.5426 -1.70%
2002-01-29 0 1.760 1.730 1.760 1.760 1.800 18,000 31,760 1.7644 0.556 0.547 0.556 0.556 0.569 56,936 0.5578 0.57%
2002-01-28 0 1.750 1.730 1.770 - - 0 0 - 0.553 0.547 0.560 - - 0 - 0.00%
2002-01-25 0 1.750 1.730 1.770 1.730 1.750 21,512 37,600 1.7479 0.553 0.547 0.560 0.547 0.553 68,044 0.5526 0.00%
2002-01-24 0 1.750 1.720 1.780 1.730 1.750 110,500 193,250 1.7489 0.553 0.544 0.563 0.547 0.553 349,522 0.5529 1.16%
2002-01-23 0 1.730 1.730 1.760 1.730 1.740 11,000 19,130 1.7391 0.547 0.547 0.556 0.547 0.550 34,794 0.5498 -0.57%
2002-01-22 0 1.740 1.730 1.760 - - 0 0 - 0.550 0.547 0.556 - - 0 - 0.00%
2002-01-21 0 1.740 1.740 1.750 1.740 1.750 120,000 209,860 1.7488 0.550 0.550 0.553 0.550 0.553 379,571 0.5529 -1.14%
2002-01-18 0 1.760 1.720 1.760 1.700 1.760 113,000 196,520 1.7391 0.556 0.544 0.556 0.537 0.556 357,430 0.5498 2.92%
2002-01-17 0 1.710 1.700 1.740 - - 0 0 - 0.541 0.537 0.550 - - 0 - 0.00%
2002-01-16 0 1.710 1.710 1.740 1.710 1.710 1,127 1,921 1.7045 0.541 0.541 0.550 0.541 0.541 3,565 0.5389 -1.16%
2002-01-15 0 1.730 1.710 1.730 - - 0 0 - 0.547 0.541 0.547 - - 0 - 0.00%
2002-01-14 0 1.730 1.720 1.740 1.730 1.740 227,000 393,210 1.7322 0.547 0.544 0.550 0.547 0.550 718,022 0.5476 -0.57%
2002-01-11 0 1.740 1.730 1.740 1.740 1.740 100,000 174,000 1.7400 0.550 0.547 0.550 0.550 0.550 316,309 0.5501 0.00%
2002-01-10 0 1.740 1.730 1.740 1.740 1.750 25,000 43,600 1.7440 0.550 0.547 0.550 0.550 0.553 79,077 0.5514 0.00%
2002-01-09 0 1.740 1.740 1.760 1.740 1.760 118,000 206,700 1.7517 0.550 0.550 0.556 0.550 0.556 373,245 0.5538 0.58%
2002-01-08 0 1.730 1.730 1.750 1.730 1.730 17,000 29,410 1.7300 0.547 0.547 0.553 0.547 0.547 53,773 0.5469 0.00%
2002-01-07 0 1.730 1.730 1.790 1.720 1.720 2,117 3,637 1.7180 0.547 0.547 0.566 0.544 0.544 6,696 0.5431 -1.14%
2002-01-04 0 1.750 1.720 1.790 1.720 1.750 31,000 53,650 1.7306 0.553 0.544 0.566 0.544 0.553 98,056 0.5471 1.74%
2002-01-03 0 1.720 1.690 1.750 - - 0 0 - 0.544 0.534 0.553 - - 0 - 0.00%
2002-01-02 0 1.720 1.650 1.720 - - 0 0 - 0.544 0.522 0.544 - - 0 - 0.00%
2001-12-31 0 1.720 1.660 1.720 - - 0 0 - 0.544 0.525 0.544 - - 0 - 0.00%
2001-12-28 0 1.720 1.710 1.750 1.720 1.720 20,000 34,400 1.7200 0.544 0.541 0.553 0.544 0.544 63,262 0.5438 0.58%
2001-12-27 0 1.710 1.700 1.730 1.700 1.710 116,909 199,769 1.7088 0.541 0.537 0.547 0.537 0.541 369,794 0.5402 0.00%
2001-12-24 0 1.710 1.700 1.790 - - 0 0 - 0.541 0.537 0.566 - - 0 - 0.00%
2001-12-21 0 1.710 1.700 1.770 1.710 1.710 30,000 51,300 1.7100 0.541 0.537 0.560 0.541 0.541 94,893 0.5406 -3.39%
2001-12-20 0 1.770 1.710 1.770 1.770 1.770 10,000 17,700 1.7700 0.560 0.541 0.560 0.560 0.560 31,631 0.5596 -1.67%
2001-12-19 0 1.800 1.720 1.800 1.710 1.800 19,317 33,263 1.7220 0.569 0.544 0.569 0.541 0.569 61,101 0.5444 4.05%
2001-12-18 0 1.730 1.680 1.760 - - 0 0 - 0.547 0.531 0.556 - - 0 - 0.00%
2001-12-17 0 1.730 1.680 1.750 - - 0 0 - 0.547 0.531 0.553 - - 0 - 0.00%
2001-12-14 0 1.730 1.700 1.740 - - 0 0 - 0.547 0.537 0.550 - - 0 - 0.00%
2001-12-13 0 1.730 1.690 1.730 - - 0 0 - 0.547 0.534 0.547 - - 0 - 0.00%
2001-12-12 0 1.730 1.710 1.730 - - 0 0 - 0.547 0.541 0.547 - - 0 - 0.00%
2001-12-11 0 1.730 1.700 1.760 1.720 1.730 31,000 53,520 1.7265 0.547 0.537 0.556 0.544 0.547 98,056 0.5458 0.00%
2001-12-10 0 1.730 1.720 1.740 1.730 1.740 30,000 51,920 1.7307 0.547 0.544 0.550 0.547 0.550 94,893 0.5471 -1.14%
2001-12-07 0 1.750 1.700 1.750 1.680 1.750 50,000 85,280 1.7056 0.553 0.537 0.553 0.531 0.553 158,155 0.5392 3.55%
2001-12-06 0 1.690 1.690 1.730 1.690 1.750 38,000 64,700 1.7026 0.534 0.534 0.547 0.534 0.553 120,198 0.5383 0.00%
2001-12-05 0 1.690 1.690 1.750 1.690 1.730 30,000 51,400 1.7133 0.534 0.534 0.553 0.534 0.547 94,893 0.5417 -1.74%
2001-12-04 0 1.720 1.650 1.800 - - 0 0 - 0.544 0.522 0.569 - - 0 - 0.00%
2001-12-03 0 1.720 1.680 1.730 - - 0 0 - 0.544 0.531 0.547 - - 0 - 0.00%
2001-11-30 0 1.720 1.690 1.730 1.720 1.720 10,000 17,200 1.7200 0.544 0.534 0.547 0.544 0.544 31,631 0.5438 1.78%
2001-11-29 0 1.690 1.680 1.700 1.680 1.690 84,000 141,620 1.6860 0.534 0.531 0.537 0.531 0.534 265,700 0.5330 0.00%
2001-11-28 0 1.690 1.690 1.710 1.690 1.690 68,041 114,068 1.6765 0.534 0.534 0.541 0.534 0.534 215,220 0.5300 0.00%
2001-11-27 0 1.690 1.690 1.720 1.680 1.680 11,000 18,480 1.6800 0.534 0.534 0.544 0.531 0.531 34,794 0.5311 0.00%
2001-11-26 0 1.690 1.690 1.730 1.680 1.680 10,000 16,800 1.6800 0.534 0.534 0.547 0.531 0.531 31,631 0.5311 -1.17%
2001-11-23 0 1.710 1.680 1.730 - - 0 0 - 0.541 0.531 0.547 - - 0 - 0.00%
2001-11-22 0 1.710 1.690 1.730 1.700 1.710 21,000 35,880 1.7086 0.541 0.534 0.547 0.537 0.541 66,425 0.5402 1.18%
2001-11-21 0 1.690 1.670 1.700 1.690 1.690 20,000 33,800 1.6900 0.534 0.528 0.537 0.534 0.534 63,262 0.5343 0.60%
2001-11-20 0 1.680 1.680 1.700 1.680 1.680 79,000 132,720 1.6800 0.531 0.531 0.537 0.531 0.531 249,884 0.5311 0.00%
2001-11-19 0 1.680 1.640 1.680 - - 0 0 - 0.531 0.518 0.531 - - 0 - 0.00%
2001-11-16 0 1.680 1.650 1.680 1.680 1.680 60,000 100,800 1.6800 0.531 0.522 0.531 0.531 0.531 189,786 0.5311 1.82%
2001-11-15 0 1.650 1.650 1.680 - - 0 0 - 0.522 0.522 0.531 - - 0 - 0.00%
2001-11-14 0 1.650 1.640 1.680 1.650 1.660 82,000 135,500 1.6524 0.522 0.518 0.531 0.522 0.525 259,374 0.5224 0.00%
2001-11-13 0 1.650 1.620 1.680 1.640 1.650 50,000 82,200 1.6440 0.522 0.512 0.531 0.518 0.522 158,155 0.5197 1.85%
2001-11-12 0 1.620 1.620 1.670 1.620 1.620 49,000 79,380 1.6200 0.512 0.512 0.528 0.512 0.512 154,992 0.5122 0.00%
2001-11-09 0 1.620 1.620 1.680 1.620 1.630 60,000 97,600 1.6267 0.512 0.512 0.531 0.512 0.515 189,786 0.5143 1.25%
2001-11-08 0 1.600 1.600 1.630 - - 0 0 - 0.506 0.506 0.515 - - 0 - 0.00%
2001-11-07 0 1.600 1.600 1.640 - - 0 0 - 0.506 0.506 0.518 - - 0 - 0.63%
2001-11-06 0 1.590 1.590 1.660 1.590 1.600 50,000 79,900 1.5980 0.503 0.503 0.525 0.503 0.506 158,155 0.5052 -0.62%
2001-11-05 0 1.600 1.600 1.630 - - 0 0 - 0.506 0.506 0.515 - - 0 - 0.00%
2001-11-02 0 1.600 1.600 1.650 1.600 1.600 50,000 80,000 1.6000 0.506 0.506 0.522 0.506 0.506 158,155 0.5058 -0.62%
2001-11-01 0 1.610 1.610 1.620 1.610 1.610 6,000 9,660 1.6100 0.509 0.509 0.512 0.509 0.509 18,979 0.5090 -1.23%
2001-10-31 0 1.630 1.600 1.630 1.610 1.640 100,000 162,410 1.6241 0.515 0.506 0.515 0.509 0.518 316,309 0.5135 0.62%
2001-10-30 0 1.620 1.600 1.700 - - 0 0 - 0.512 0.506 0.537 - - 0 - 0.00%
2001-10-29 0 1.620 1.600 1.650 - - 0 0 - 0.512 0.506 0.522 - - 0 - 0.00%
2001-10-26 0 1.620 1.590 1.620 1.610 1.620 30,800 49,550 1.6088 0.512 0.503 0.512 0.509 0.512 97,423 0.5086 0.62%
2001-10-24 0 1.610 1.610 1.640 - - 0 0 - 0.509 0.509 0.518 - - 0 - 0.62%
2001-10-23 0 1.600 1.590 1.650 - - 0 0 - 0.506 0.503 0.522 - - 0 - 0.00%
2001-10-22 0 1.600 1.600 1.630 1.550 1.590 82,500 129,530 1.5701 0.506 0.506 0.515 0.490 0.503 260,955 0.4964 -0.62%
2001-10-19 0 1.610 1.600 1.630 1.600 1.610 45,500 73,225 1.6093 0.509 0.506 0.515 0.506 0.509 143,921 0.5088 1.90%
2001-10-18 0 1.580 1.580 1.630 1.580 1.580 4,065 6,380 1.5695 0.500 0.500 0.515 0.500 0.500 12,858 0.4962 -1.86%
2001-10-17 0 1.610 1.600 1.650 - - 0 0 - 0.509 0.506 0.522 - - 0 - 0.00%
2001-10-16 0 1.610 1.580 1.620 - - 0 0 - 0.509 0.500 0.512 - - 0 - 0.00%
2001-10-15 0 1.610 1.610 1.630 1.580 1.610 8,815 14,105 1.6001 0.509 0.509 0.515 0.500 0.509 27,883 0.5059 0.62%
2001-10-12 0 1.600 1.600 1.630 1.600 1.600 20,117 32,183 1.5998 0.506 0.506 0.515 0.506 0.506 63,632 0.5058 -0.62%
2001-10-11 0 1.610 1.600 1.640 1.610 1.610 20,000 32,200 1.6100 0.509 0.506 0.518 0.509 0.509 63,262 0.5090 -1.23%
2001-10-10 0 1.630 1.610 1.630 - - 0 0 - 0.515 0.509 0.515 - - 0 - -0.61%
2001-10-09 0 1.640 1.600 1.640 1.600 1.640 437,000 699,520 1.6007 0.518 0.506 0.518 0.506 0.518 1,382,272 0.5061 1.86%
2001-10-08 0 1.610 1.600 1.630 1.610 1.630 260,000 419,500 1.6135 0.509 0.506 0.515 0.509 0.515 822,404 0.5101 -1.23%
2001-10-05 0 1.630 1.620 1.680 - - 0 0 - 0.515 0.512 0.531 - - 0 - 0.00%
2001-10-04 0 1.630 1.620 1.650 - - 0 0 - 0.515 0.512 0.522 - - 0 - 0.00%
2001-10-03 0 1.630 1.630 1.650 1.630 1.630 50,000 81,500 1.6300 0.515 0.515 0.522 0.515 0.515 158,155 0.5153 -2.98%
2001-09-28 0 1.680 1.550 1.680 1.640 1.690 415,100 687,329 1.6558 0.531 0.490 0.531 0.518 0.534 1,313,000 0.5235 5.00%
2001-09-27 0 1.690 1.650 1.720 1.640 1.720 296,000 494,280 1.6699 0.506 0.494 0.515 0.491 0.515 988,941 0.4998 2.42%
2001-09-26 0 1.650 1.650 1.660 1.640 1.650 16,000 26,300 1.6438 0.494 0.494 0.497 0.491 0.494 53,456 0.4920 1.23%
2001-09-25 0 1.630 1.620 1.640 1.630 1.630 45,000 73,350 1.6300 0.488 0.485 0.491 0.488 0.488 150,346 0.4879 0.62%
2001-09-24 0 1.620 1.610 1.650 1.610 1.620 266,000 429,070 1.6130 0.485 0.482 0.494 0.482 0.485 888,711 0.4828 1.25%
2001-09-21 0 1.600 1.590 1.650 1.600 1.600 120,000 192,000 1.6000 0.479 0.476 0.494 0.479 0.479 400,922 0.4789 -1.23%
2001-09-20 0 1.620 1.600 1.620 1.580 1.620 90,000 144,600 1.6067 0.485 0.479 0.485 0.473 0.485 300,692 0.4809 0.00%
2001-09-19 0 1.620 1.600 1.680 - - 1 2 2.0000 0.485 0.479 0.503 - - 3 0.5986 0.00%
2001-09-18 0 1.620 1.620 1.680 1.600 1.620 29,000 46,600 1.6069 0.485 0.485 0.503 0.479 0.485 96,889 0.4810 1.25%
2001-09-17 0 1.600 1.600 1.680 1.600 1.670 126,000 204,290 1.6213 0.479 0.479 0.503 0.479 0.500 420,968 0.4853 -4.19%
2001-09-14 0 1.670 1.670 1.730 - - 0 0 - 0.500 0.500 0.518 - - 0 - 1.21%
2001-09-13 0 1.650 1.650 1.710 1.630 1.630 11,000 17,930 1.6300 0.494 0.494 0.512 0.488 0.488 36,751 0.4879 0.00%
2001-09-12 0 1.650 1.630 - 1.650 1.670 88,000 145,800 1.6568 0.494 0.488 - 0.494 0.500 294,010 0.4959 -4.62%
2001-09-11 0 1.730 1.720 1.730 1.720 1.730 60,000 103,220 1.7203 0.518 0.515 0.518 0.515 0.518 200,461 0.5149 0.58%
2001-09-10 0 1.720 1.720 1.730 1.680 1.720 92,000 157,840 1.7157 0.515 0.515 0.518 0.503 0.515 307,374 0.5135 2.38%
2001-09-07 0 1.680 1.630 1.750 - - 0 0 - 0.503 0.488 0.524 - - 0 - 0.00%
2001-09-06 0 1.680 - 1.750 - - 0 0 - 0.503 - 0.524 - - 0 - 0.00%
2001-09-05 0 1.680 1.650 1.750 - - 0 0 - 0.503 0.494 0.524 - - 0 - 0.00%
2001-09-04 0 1.680 1.680 1.750 1.650 1.650 10,000 16,500 1.6500 0.503 0.503 0.524 0.494 0.494 33,410 0.4939 0.00%
2001-09-03 0 1.680 1.620 - - - 0 0 - 0.503 0.485 - - - 0 - 0.00%
2001-08-31 0 1.680 1.660 1.740 - - 0 0 - 0.503 0.497 0.521 - - 0 - 0.00%
2001-08-30 0 1.680 1.660 1.720 - - 0 0 - 0.503 0.497 0.515 - - 0 - 0.00%
2001-08-29 0 1.680 1.670 1.700 1.680 1.680 100,000 168,000 1.6800 0.503 0.500 0.509 0.503 0.503 334,102 0.5028 0.00%
2001-08-28 0 1.680 1.680 1.740 1.680 1.680 2,117 3,551 1.6774 0.503 0.503 0.521 0.503 0.503 7,073 0.5021 -1.18%
2001-08-27 0 1.700 1.680 1.740 - - 20,000 33,600 1.6800 0.509 0.503 0.521 - - 66,820 0.5028 0.00%
2001-08-24 0 1.700 1.650 1.750 - - 0 0 - 0.509 0.494 0.524 - - 0 - 0.00%
2001-08-23 0 1.700 1.650 1.750 - - 0 0 - 0.509 0.494 0.524 - - 0 - 0.00%
2001-08-22 0 1.700 1.650 - - - 0 0 - 0.509 0.494 - - - 0 - 0.00%
2001-08-21 0 1.700 1.650 1.750 - - 0 0 - 0.509 0.494 0.524 - - 0 - 0.00%
2001-08-20 0 1.700 - 1.740 - - 0 0 - 0.509 - 0.521 - - 0 - 0.00%
2001-08-17 0 1.700 1.680 1.740 - - 0 0 - 0.509 0.503 0.521 - - 0 - 0.00%
2001-08-16 0 1.700 1.690 1.740 1.700 1.700 50,000 85,000 1.7000 0.509 0.506 0.521 0.509 0.509 167,051 0.5088 0.00%
2001-08-15 0 1.700 1.690 1.730 - - 0 0 - 0.509 0.506 0.518 - - 0 - 0.00%
2001-08-14 0 1.700 1.680 1.730 - - 0 0 - 0.509 0.503 0.518 - - 0 - 0.00%
2001-08-13 0 1.700 1.690 1.730 1.700 1.700 10,000 17,000 1.7000 0.509 0.506 0.518 0.509 0.509 33,410 0.5088 0.00%
2001-08-10 0 1.700 1.700 1.740 1.700 1.700 20,000 34,000 1.7000 0.509 0.509 0.521 0.509 0.509 66,820 0.5088 -1.16%
2001-08-09 0 1.720 1.700 1.740 - - 0 0 - 0.515 0.509 0.521 - - 0 - 0.00%
2001-08-08 0 1.720 1.690 1.720 1.700 1.740 40,000 69,180 1.7295 0.515 0.506 0.515 0.509 0.521 133,641 0.5177 2.38%
2001-08-07 0 1.680 1.680 1.750 1.680 1.720 64,500 109,980 1.7051 0.503 0.503 0.524 0.503 0.515 215,496 0.5104 -3.45%
2001-08-06 0 1.740 1.720 1.750 1.740 1.740 100,000 174,000 1.7400 0.521 0.515 0.524 0.521 0.521 334,102 0.5208 -1.14%
2001-08-03 0 1.760 1.740 1.760 1.760 1.760 20,000 35,200 1.7600 0.527 0.521 0.527 0.527 0.527 66,820 0.5268 1.15%
2001-08-02 0 1.740 1.740 1.780 - - 0 0 - 0.521 0.521 0.533 - - 0 - 0.00%
2001-08-01 0 1.740 1.730 1.770 - - 0 0 - 0.521 0.518 0.530 - - 0 - 0.00%
2001-07-31 0 1.740 1.730 1.760 1.740 1.770 61,000 106,760 1.7502 0.521 0.518 0.527 0.521 0.530 203,802 0.5238 -1.69%
2001-07-30 0 1.770 1.730 1.770 1.780 1.780 20,000 35,600 1.7800 0.530 0.518 0.530 0.533 0.533 66,820 0.5328 -0.56%
2001-07-27 0 1.780 1.730 1.780 - - 0 0 - 0.533 0.518 0.533 - - 0 - 0.00%
2001-07-26 0 1.780 1.740 1.780 - - 302 513 1.6987 0.533 0.521 0.533 - - 1,009 0.5084 0.00%
2001-07-24 0 1.780 1.750 1.780 - - 0 0 - 0.533 0.524 0.533 - - 0 - 0.00%
2001-07-23 0 1.780 1.700 1.780 1.780 1.780 33,000 58,740 1.7800 0.533 0.509 0.533 0.533 0.533 110,254 0.5328 0.00%
2001-07-20 0 1.780 1.730 1.780 1.750 1.780 18,000 31,950 1.7750 0.533 0.518 0.533 0.524 0.533 60,138 0.5313 1.71%
2001-07-19 0 1.750 1.720 1.800 - - 773 1,353 1.7503 0.524 0.515 0.539 - - 2,583 0.5239 0.00%
2001-07-18 0 1.750 1.720 1.770 - - 0 0 - 0.524 0.515 0.530 - - 0 - 0.00%
2001-07-17 0 1.750 1.710 1.720 1.750 1.790 21,000 36,820 1.7533 0.524 0.512 0.515 0.524 0.536 70,161 0.5248 0.00%
2001-07-16 0 1.750 1.750 1.760 1.740 1.760 33,062 57,735 1.7463 0.524 0.524 0.527 0.521 0.527 110,461 0.5227 -0.57%
2001-07-13 0 1.760 1.750 1.760 1.800 1.800 20,000 35,900 1.7950 0.527 0.524 0.527 0.539 0.539 66,820 0.5373 -1.68%
2001-07-12 0 1.790 1.780 1.790 1.780 1.800 109,000 194,760 1.7868 0.536 0.533 0.536 0.533 0.539 364,171 0.5348 0.56%
2001-07-11 0 1.780 1.760 1.800 1.760 1.780 30,000 53,000 1.7667 0.533 0.527 0.539 0.527 0.533 100,231 0.5288 1.14%
2001-07-10 0 1.760 1.760 1.810 1.750 1.750 20,000 35,000 1.7500 0.527 0.527 0.542 0.524 0.524 66,820 0.5238 -0.56%
2001-07-09 0 1.770 1.750 1.770 1.750 1.840 64,000 113,890 1.7795 0.530 0.524 0.530 0.524 0.551 213,825 0.5326 -1.67%
2001-07-05 0 1.800 1.760 1.800 - - 500 860 1.7200 0.539 0.527 0.539 - - 1,671 0.5148 0.00%
2001-07-04 0 1.800 1.760 1.800 1.760 1.800 22,328 39,931 1.7884 0.539 0.527 0.539 0.527 0.539 74,598 0.5353 0.56%
2001-07-03 0 1.790 1.740 1.790 1.800 1.800 30,000 54,000 1.8000 0.536 0.521 0.536 0.539 0.539 100,231 0.5388 -0.56%
2001-06-29 0 1.800 1.780 1.800 1.780 1.800 67,000 119,360 1.7815 0.539 0.533 0.539 0.533 0.539 223,848 0.5332 1.69%
2001-06-28 0 1.770 1.740 1.780 - - 0 0 - 0.530 0.521 0.533 - - 0 - 0.00%
2001-06-27 0 1.770 1.750 1.790 - - 0 0 - 0.530 0.524 0.536 - - 0 - 0.00%
2001-06-26 0 1.770 1.760 1.770 1.740 1.780 83,025 145,983 1.7583 0.530 0.527 0.530 0.521 0.533 277,388 0.5263 1.14%
2001-06-22 0 1.750 1.730 1.750 - - 0 0 - 0.524 0.518 0.524 - - 0 - 0.00%
2001-06-21 0 1.750 1.740 1.800 - - 0 0 - 0.524 0.521 0.539 - - 0 - 0.00%
2001-06-20 0 1.750 1.710 1.800 1.710 1.750 12,815 22,295 1.7398 0.524 0.512 0.539 0.512 0.524 42,815 0.5207 0.57%
2001-06-19 0 1.740 1.710 1.750 - - 0 0 - 0.521 0.512 0.524 - - 0 - 0.00%
2001-06-18 0 1.740 1.700 1.750 - - 0 0 - 0.521 0.509 0.524 - - 0 - 0.00%
2001-06-15 0 1.740 1.740 1.750 1.700 1.700 6,000 10,200 1.7000 0.521 0.521 0.524 0.509 0.509 20,046 0.5088 -1.14%
2001-06-14 0 1.760 1.740 1.760 - - 0 0 - 0.527 0.521 0.527 - - 0 - 0.00%
2001-06-13 0 1.760 1.750 1.800 1.760 1.760 69,800 122,808 1.7594 0.527 0.524 0.539 0.527 0.527 233,203 0.5266 0.00%
2001-06-12 0 1.760 1.740 1.800 - - 0 0 - 0.527 0.521 0.539 - - 0 - 0.00%
2001-06-11 0 1.760 1.750 1.780 1.760 1.760 110,000 193,600 1.7600 0.527 0.524 0.533 0.527 0.527 367,512 0.5268 -1.12%
2001-06-08 0 1.780 1.780 1.790 - - 0 0 - 0.533 0.533 0.536 - - 0 - 0.00%
2001-06-07 0 1.780 1.770 1.800 1.780 1.790 70,512 125,881 1.7852 0.533 0.530 0.539 0.533 0.536 235,582 0.5343 0.00%
2001-06-06 0 1.780 1.780 1.800 1.780 1.780 76,000 135,280 1.7800 0.533 0.533 0.539 0.533 0.533 253,917 0.5328 -0.56%
2001-06-05 0 1.790 1.750 1.790 1.770 1.800 34,000 60,800 1.7882 0.536 0.524 0.536 0.530 0.539 113,595 0.5352 1.70%
2001-06-04 0 1.760 1.760 1.780 1.720 1.770 12,000 21,100 1.7583 0.527 0.527 0.533 0.515 0.530 40,092 0.5263 1.73%
2001-06-01 0 1.730 1.720 1.760 1.730 1.740 50,000 86,520 1.7304 0.518 0.515 0.527 0.518 0.521 167,051 0.5179 -2.81%
2001-05-31 0 1.780 1.750 1.780 1.730 1.780 7,500 13,015 1.7353 0.533 0.524 0.533 0.518 0.533 25,058 0.5194 1.71%
2001-05-30 0 1.750 1.730 1.790 1.730 1.750 24,000 41,800 1.7417 0.524 0.518 0.536 0.518 0.524 80,184 0.5213 0.00%
2001-05-29 0 1.750 1.720 1.790 - - 0 0 - 0.524 0.515 0.536 - - 0 - 0.00%
2001-05-28 0 1.750 1.740 1.780 - - 0 0 - 0.524 0.521 0.533 - - 0 - 0.00%
2001-05-25 0 1.750 1.740 1.790 1.750 1.770 220,000 386,800 1.7582 0.524 0.521 0.536 0.524 0.530 735,024 0.5262 -0.57%
2001-05-24 0 1.760 1.750 1.780 1.760 1.760 30,000 52,800 1.7600 0.527 0.524 0.533 0.527 0.527 100,231 0.5268 -0.56%
2001-05-23 0 1.770 1.760 1.790 - - 0 0 - 0.530 0.527 0.536 - - 0 - -0.00%
2001-05-22 0 1.850 1.850 1.860 1.850 1.850 225,440 417,042 1.8499 0.530 0.530 0.533 0.530 0.530 787,242 0.5298 0.54%
2001-05-21 0 1.840 1.840 1.850 1.840 1.840 220,000 404,800 1.8400 0.527 0.527 0.530 0.527 0.527 768,245 0.5269 0.55%
2001-05-18 0 1.830 1.810 1.840 - - 0 0 - 0.524 0.518 0.527 - - 0 - 0.00%
2001-05-17 0 1.830 1.820 1.840 1.830 1.840 32,000 58,680 1.8338 0.524 0.521 0.527 0.524 0.527 111,745 0.5251 0.55%
2001-05-16 0 1.820 1.820 1.830 1.820 1.820 28,000 50,960 1.8200 0.521 0.521 0.524 0.521 0.521 97,777 0.5212 -0.55%
2001-05-15 0 1.830 1.780 1.830 1.830 1.830 20,000 36,600 1.8300 0.524 0.510 0.524 0.524 0.524 69,840 0.5241 0.55%
2001-05-14 0 1.820 1.760 1.820 1.820 1.820 100,000 182,000 1.8200 0.521 0.504 0.521 0.521 0.521 349,202 0.5212 1.11%
2001-05-11 0 1.800 1.800 1.820 1.780 1.820 84,164 152,559 1.8126 0.515 0.515 0.521 0.510 0.521 293,903 0.5191 0.56%
2001-05-10 0 1.790 1.790 1.810 1.790 1.810 138,000 248,540 1.8010 0.513 0.513 0.518 0.513 0.518 481,899 0.5158 0.00%
2001-05-09 0 1.790 1.790 1.800 1.790 1.800 29,000 51,980 1.7924 0.513 0.513 0.515 0.513 0.515 101,269 0.5133 0.00%
2001-05-08 0 1.790 1.780 1.800 1.770 1.790 42,825 76,151 1.7782 0.513 0.510 0.515 0.507 0.513 149,546 0.5092 0.56%
2001-05-07 0 1.780 1.780 1.810 1.750 1.750 8,000 14,000 1.7500 0.510 0.510 0.518 0.501 0.501 27,936 0.5011 -1.11%
2001-05-04 0 1.800 1.750 1.800 1.800 1.800 50,000 90,000 1.8000 0.515 0.501 0.515 0.515 0.515 174,601 0.5155 0.00%
2001-05-03 0 1.800 1.760 1.800 - - 250 425 1.7000 0.515 0.504 0.515 - - 873 0.4868 0.00%
2001-05-02 0 1.800 1.760 1.800 1.800 1.800 30,352 54,609 1.7992 0.515 0.504 0.515 0.515 0.515 105,990 0.5152 0.56%
2001-04-27 0 1.790 1.760 1.790 1.740 1.790 115,000 201,250 1.7500 0.513 0.504 0.513 0.498 0.513 401,583 0.5011 1.13%
2001-04-26 0 1.770 1.770 1.820 1.770 1.780 89,000 158,270 1.7783 0.507 0.507 0.521 0.507 0.510 310,790 0.5093 1.14%
2001-04-25 0 1.750 1.750 1.770 1.740 1.750 568,800 989,980 1.7405 0.501 0.501 0.507 0.498 0.501 1,986,263 0.4984 0.57%
2001-04-24 0 1.740 1.720 1.770 1.740 1.750 600,000 1,045,000 1.7417 0.498 0.493 0.507 0.498 0.501 2,095,214 0.4988 -0.57%
2001-04-23 0 1.750 1.730 1.750 1.730 1.780 351,650 615,322 1.7498 0.501 0.495 0.501 0.495 0.510 1,227,970 0.5011 1.16%
2001-04-20 0 1.730 1.730 1.750 1.730 1.760 523,000 908,180 1.7365 0.495 0.495 0.501 0.495 0.504 1,826,328 0.4973 -1.14%
2001-04-19 0 1.750 1.740 1.750 1.750 1.790 340,000 596,300 1.7538 0.501 0.498 0.501 0.501 0.513 1,187,288 0.5022 -0.57%
2001-04-18 0 1.760 1.750 1.760 1.760 1.770 270,000 475,500 1.7611 0.504 0.501 0.504 0.504 0.507 942,846 0.5043 -0.56%
2001-04-17 0 1.770 1.770 1.830 1.750 1.750 20,000 35,000 1.7500 0.507 0.507 0.524 0.501 0.501 69,840 0.5011 -1.67%
2001-04-12 0 1.800 1.800 1.830 1.750 1.750 5,000 8,750 1.7500 0.515 0.515 0.524 0.501 0.501 17,460 0.5011 -1.10%
2001-04-11 0 1.820 1.750 1.820 1.820 1.820 20,000 36,400 1.8200 0.521 0.501 0.521 0.521 0.521 69,840 0.5212 4.00%
2001-04-10 0 1.750 1.730 1.800 1.750 1.750 10,000 17,500 1.7500 0.501 0.495 0.515 0.501 0.501 34,920 0.5011 1.74%
2001-04-09 0 1.720 1.720 1.780 1.720 1.720 10,000 17,200 1.7200 0.493 0.493 0.510 0.493 0.493 34,920 0.4926 -1.71%
2001-04-06 0 1.750 1.730 1.780 1.740 1.780 313,000 549,840 1.7567 0.501 0.495 0.510 0.498 0.510 1,093,003 0.5031 -0.57%
2001-04-04 0 1.760 1.760 1.820 1.760 1.780 372,000 655,220 1.7613 0.504 0.504 0.521 0.504 0.510 1,299,033 0.5044 -3.30%
2001-04-03 0 1.820 1.820 1.860 1.810 1.830 232,000 422,720 1.8221 0.521 0.521 0.533 0.518 0.524 810,149 0.5218 -2.67%
2001-04-02 0 1.870 1.860 1.880 1.870 1.880 113,000 211,910 1.8753 0.536 0.533 0.538 0.536 0.538 394,599 0.5370 -4.59%
2001-03-30 0 1.960 1.880 1.970 1.890 1.970 285,000 554,600 1.9460 0.561 0.538 0.564 0.541 0.564 995,227 0.5573 0.51%
2001-03-29 0 1.950 1.940 1.950 1.870 1.950 313,000 599,610 1.9157 0.558 0.556 0.558 0.536 0.558 1,093,003 0.5486 6.56%
2001-03-28 0 1.830 1.830 1.870 1.830 1.830 6,172 11,286 1.8286 0.524 0.524 0.536 0.524 0.524 21,553 0.5236 -0.54%
2001-03-27 0 1.840 1.840 1.870 1.840 1.870 5,000 9,290 1.8580 0.527 0.527 0.536 0.527 0.536 17,460 0.5321 0.55%
2001-03-26 0 1.830 1.800 1.900 - - 0 0 - 0.524 0.515 0.544 - - 0 - 0.00%
2001-03-23 0 1.830 1.830 1.850 1.780 1.780 6,050 10,767 1.7797 0.524 0.524 0.530 0.510 0.510 21,127 0.5096 1.10%
2001-03-22 0 1.810 1.810 1.830 1.800 1.810 20,000 36,100 1.8050 0.518 0.518 0.524 0.515 0.518 69,840 0.5169 -1.09%
2001-03-21 0 1.830 1.800 1.870 - - 0 0 - 0.524 0.515 0.536 - - 0 - 0.00%
2001-03-20 0 1.830 1.830 1.900 1.830 1.830 40,000 73,200 1.8300 0.524 0.524 0.544 0.524 0.524 139,681 0.5241 -2.14%
2001-03-19 0 1.870 1.860 1.870 1.850 1.900 62,000 114,950 1.8540 0.536 0.533 0.536 0.530 0.544 216,505 0.5309 1.08%
2001-03-16 0 1.850 1.850 1.910 1.820 1.840 52,000 95,460 1.8358 0.530 0.530 0.547 0.521 0.527 181,585 0.5257 1.09%
2001-03-15 0 1.830 1.830 - 1.770 1.780 56,000 99,370 1.7745 0.524 0.524 - 0.507 0.510 195,553 0.5081 2.81%
2001-03-14 0 1.780 1.780 1.850 1.780 1.820 57,000 103,700 1.8193 0.510 0.510 0.530 0.510 0.521 199,045 0.5210 -3.78%
2001-03-13 0 1.850 1.790 1.890 - - 0 0 - 0.530 0.513 0.541 - - 0 - 0.00%
2001-03-12 0 1.850 1.850 1.890 1.800 1.850 31,168 57,324 1.8392 0.530 0.530 0.541 0.515 0.530 108,839 0.5267 -1.60%
2001-03-09 0 1.880 1.850 1.880 - - 0 0 - 0.538 0.530 0.538 - - 0 - 0.00%
2001-03-08 0 1.880 1.850 1.890 - - 0 0 - 0.538 0.530 0.541 - - 0 - 0.00%
2001-03-07 0 1.880 1.860 1.880 1.880 1.880 10,000 18,800 1.8800 0.538 0.533 0.538 0.538 0.538 34,920 0.5384 0.53%
2001-03-06 0 1.870 1.870 1.930 1.860 1.860 130,000 241,800 1.8600 0.536 0.536 0.553 0.533 0.533 453,963 0.5326 0.54%
2001-03-05 0 1.860 1.840 1.900 - - 0 0 - 0.533 0.527 0.544 - - 0 - 0.00%
2001-03-02 0 1.860 1.860 1.910 1.860 1.870 52,964 98,465 1.8591 0.533 0.533 0.547 0.533 0.536 184,952 0.5324 -0.53%
2001-03-01 0 1.870 1.870 1.900 1.870 1.890 139,000 262,050 1.8853 0.536 0.536 0.544 0.536 0.541 485,391 0.5399 -1.58%
2001-02-28 0 1.900 1.900 1.950 1.870 1.870 1,815 3,361 1.8518 0.544 0.544 0.558 0.536 0.536 6,338 0.5303 -1.55%
2001-02-27 0 1.930 1.900 1.950 1.900 1.930 20,000 38,300 1.9150 0.553 0.544 0.558 0.544 0.553 69,840 0.5484 0.52%
2001-02-26 0 1.920 1.920 1.950 1.850 1.920 125,204 236,650 1.8901 0.550 0.550 0.558 0.530 0.550 437,215 0.5413 2.13%
2001-02-23 0 1.880 1.880 1.910 1.880 1.940 185,000 352,750 1.9068 0.538 0.538 0.547 0.538 0.556 646,024 0.5460 -3.59%
2001-02-22 0 1.950 1.910 1.950 1.900 1.950 77,117 149,646 1.9405 0.558 0.547 0.558 0.544 0.558 269,294 0.5557 -1.02%
2001-02-21 0 1.970 1.900 1.980 1.930 1.980 9,327 18,202 1.9515 0.564 0.544 0.567 0.553 0.567 32,570 0.5589 2.07%
2001-02-20 0 1.930 1.930 1.950 1.930 1.930 35,614 68,638 1.9273 0.553 0.553 0.558 0.553 0.553 124,365 0.5519 -1.03%
2001-02-19 0 1.950 1.930 1.960 1.910 1.950 50,000 97,280 1.9456 0.558 0.553 0.561 0.547 0.558 174,601 0.5572 1.04%
2001-02-16 0 1.930 1.890 1.930 1.930 1.930 4,000 7,720 1.9300 0.553 0.541 0.553 0.553 0.553 13,968 0.5527 1.05%
2001-02-15 0 1.910 1.910 1.930 1.910 1.920 41,917 80,166 1.9125 0.547 0.547 0.553 0.547 0.550 146,375 0.5477 -0.52%
2001-02-14 0 1.920 1.900 1.930 1.910 1.920 60,000 114,800 1.9133 0.550 0.544 0.553 0.547 0.550 209,521 0.5479 0.52%
2001-02-13 0 1.910 1.900 1.910 1.890 1.920 125,700 239,048 1.9017 0.547 0.544 0.547 0.541 0.550 438,947 0.5446 1.60%
2001-02-12 0 1.880 1.880 1.910 1.880 1.880 2,302 4,304 1.8697 0.538 0.538 0.547 0.538 0.538 8,039 0.5354 0.00%
2001-02-09 0 1.880 1.880 1.900 1.880 1.900 139,000 262,320 1.8872 0.538 0.538 0.544 0.538 0.544 485,391 0.5404 0.00%
2001-02-08 0 1.880 1.880 1.910 1.880 1.900 120,000 227,380 1.8948 0.538 0.538 0.547 0.538 0.544 419,043 0.5426 -2.08%
2001-02-07 0 1.920 1.910 1.960 1.880 1.980 695,050 1,346,706 1.9376 0.550 0.547 0.561 0.538 0.567 2,427,131 0.5549 1.05%
2001-02-06 0 1.900 1.900 1.910 1.850 1.920 481,000 900,810 1.8728 0.544 0.544 0.547 0.530 0.550 1,679,663 0.5363 3.26%
2001-02-05 0 1.840 1.810 1.840 1.800 1.840 248,000 448,790 1.8096 0.527 0.518 0.527 0.515 0.527 866,022 0.5182 2.22%
2001-02-02 0 1.800 1.790 1.820 1.800 1.800 50,000 90,000 1.8000 0.515 0.513 0.521 0.515 0.515 174,601 0.5155 0.00%
2001-02-01 0 1.800 1.780 1.830 - - 0 0 - 0.515 0.510 0.524 - - 0 - 0.00%
2001-01-31 0 1.800 1.790 1.800 1.770 1.810 31,000 55,570 1.7926 0.515 0.513 0.515 0.507 0.518 108,253 0.5133 1.12%
2001-01-30 0 1.780 1.780 1.800 1.770 1.800 80,000 142,610 1.7826 0.510 0.510 0.515 0.507 0.515 279,362 0.5105 1.14%
2001-01-29 0 1.760 1.760 - 1.760 1.760 43,000 75,680 1.7600 0.504 0.504 - 0.504 0.504 150,157 0.5040 0.00%
2001-01-23 0 1.760 1.760 1.780 - - 0 0 - 0.504 0.504 0.510 - - 0 - 0.57%
2001-01-22 0 1.750 1.750 1.820 - - 0 0 - 0.501 0.501 0.521 - - 0 - 0.57%
2001-01-19 0 1.740 1.740 - - - 0 0 - 0.498 0.498 - - - 0 - 0.00%
2001-01-18 0 1.740 1.740 1.780 1.740 1.740 4,000 6,960 1.7400 0.498 0.498 0.510 0.498 0.498 13,968 0.4983 0.00%
2001-01-17 0 1.740 1.690 1.770 - - 0 0 - 0.498 0.484 0.507 - - 0 - 0.00%
2001-01-16 0 1.740 1.680 1.740 - - 0 0 - 0.498 0.481 0.498 - - 0 - 0.00%
2001-01-15 0 1.740 1.740 1.760 1.740 1.740 26,696 46,423 1.7389 0.498 0.498 0.504 0.498 0.498 93,223 0.4980 0.00%
2001-01-12 0 1.740 1.730 1.770 1.740 1.740 15,815 27,477 1.7374 0.498 0.495 0.507 0.498 0.498 55,226 0.4975 0.00%
2001-01-11 0 1.740 1.720 1.740 1.720 1.770 39,617 69,259 1.7482 0.498 0.493 0.498 0.493 0.507 138,343 0.5006 -0.57%
2001-01-10 0 1.750 1.750 1.780 1.750 1.770 65,000 113,770 1.7503 0.501 0.501 0.510 0.501 0.507 226,982 0.5012 -1.13%
2001-01-09 0 1.770 1.750 1.770 1.750 1.790 56,775 99,858 1.7588 0.507 0.501 0.507 0.501 0.513 198,260 0.5037 -0.56%
2001-01-08 0 1.780 1.770 1.800 1.750 1.780 97,117 171,449 1.7654 0.510 0.507 0.515 0.501 0.510 339,135 0.5055 2.30%
2001-01-05 0 1.740 1.730 1.750 1.740 1.740 15,000 26,100 1.7400 0.498 0.495 0.501 0.498 0.498 52,380 0.4983 2.35%
2001-01-04 0 1.700 1.700 1.750 - - 0 0 - 0.487 0.487 0.501 - - 0 - 0.00%
2001-01-03 0 1.700 1.700 1.740 1.680 1.730 45,000 77,100 1.7133 0.487 0.487 0.498 0.481 0.495 157,141 0.4906 -1.16%
2001-01-02 0 1.720 - 1.720 1.720 1.720 10,302 17,698 1.7179 0.493 - 0.493 0.493 0.493 35,975 0.4920 0.58%
2000-12-29 0 1.710 1.710 1.720 1.710 1.710 35,000 59,850 1.7100 0.490 0.490 0.493 0.490 0.490 122,221 0.4897 0.59%
2000-12-28 0 1.700 1.670 1.720 1.700 1.700 20,000 34,000 1.7000 0.487 0.478 0.493 0.487 0.487 69,840 0.4868 0.59%
2000-12-27 0 1.690 1.690 1.710 - - 0 0 - 0.484 0.484 0.490 - - 0 - 1.20%
2000-12-22 0 1.670 1.640 - - - 0 0 - 0.478 0.470 - - - 0 - 0.00%
2000-12-21 0 1.670 1.660 1.710 1.670 1.670 53,000 88,510 1.6700 0.478 0.475 0.490 0.478 0.478 185,077 0.4782 -0.60%
2000-12-20 0 1.680 1.670 1.720 - - 0 0 - 0.481 0.478 0.493 - - 0 - 0.00%
2000-12-19 0 1.680 1.680 1.740 1.670 1.670 20,000 33,400 1.6700 0.481 0.481 0.498 0.478 0.478 69,840 0.4782 0.60%
2000-12-18 0 1.670 1.670 1.700 1.650 1.650 11,000 18,150 1.6500 0.478 0.478 0.487 0.473 0.473 38,412 0.4725 -0.60%
2000-12-15 0 1.680 1.660 1.700 1.680 1.680 50,000 84,000 1.6800 0.481 0.475 0.487 0.481 0.481 174,601 0.4811 -1.75%
2000-12-14 0 1.710 1.700 1.730 1.710 1.720 57,000 97,840 1.7165 0.490 0.487 0.495 0.490 0.493 199,045 0.4915 -1.16%
2000-12-13 0 1.730 1.710 1.730 - - 0 0 - 0.495 0.490 0.495 - - 0 - 0.00%
2000-12-12 0 1.730 1.720 1.740 - - 0 0 - 0.495 0.493 0.498 - - 0 - 0.00%
2000-12-11 0 1.730 1.710 1.730 - - 0 0 - 0.495 0.490 0.495 - - 0 - 0.00%
2000-12-08 0 1.730 1.730 1.750 1.720 1.730 53,000 91,290 1.7225 0.495 0.495 0.501 0.493 0.495 185,077 0.4933 0.00%
2000-12-07 0 1.730 1.700 1.740 - - 0 0 - 0.495 0.487 0.498 - - 0 - 0.00%
2000-12-06 0 1.730 1.720 1.740 1.700 1.730 200,000 343,400 1.7170 0.495 0.493 0.498 0.487 0.495 698,405 0.4917 3.59%
2000-12-05 0 1.670 1.670 1.740 1.660 1.660 23,831 39,526 1.6586 0.478 0.478 0.498 0.475 0.475 83,218 0.4750 1.21%
2000-12-04 0 1.650 1.650 1.690 1.650 1.650 73,000 120,450 1.6500 0.473 0.473 0.484 0.473 0.473 254,918 0.4725 0.00%
2000-12-01 0 1.650 1.650 1.670 1.640 1.640 4,400 7,196 1.6355 0.473 0.473 0.478 0.470 0.470 15,365 0.4683 0.00%
2000-11-30 0 1.650 1.630 1.650 1.650 1.660 125,696 207,662 1.6521 0.473 0.467 0.473 0.473 0.475 438,933 0.4731 -0.60%
2000-11-29 0 1.660 1.660 1.670 1.650 1.650 56,000 92,400 1.6500 0.475 0.475 0.478 0.473 0.473 195,553 0.4725 0.61%
2000-11-28 0 1.650 1.650 1.680 1.650 1.650 72,000 118,800 1.6500 0.473 0.473 0.481 0.473 0.473 251,426 0.4725 0.61%
2000-11-27 0 1.640 1.630 - - - 0 0 - 0.470 0.467 - - - 0 - 0.00%
2000-11-24 0 1.640 1.640 1.690 1.640 1.640 44,658 73,200 1.6391 0.470 0.470 0.484 0.470 0.470 155,947 0.4694 -0.61%
2000-11-23 0 1.650 1.630 1.700 1.650 1.650 20,000 33,000 1.6500 0.473 0.467 0.487 0.473 0.473 69,840 0.4725 -1.20%
2000-11-22 0 1.670 1.650 1.690 - - 0 0 - 0.478 0.473 0.484 - - 0 - 0.00%
2000-11-21 0 1.670 1.660 1.720 1.610 1.690 53,227 88,644 1.6654 0.478 0.475 0.493 0.461 0.484 185,870 0.4769 1.21%
2000-11-20 0 1.650 1.650 1.700 1.650 1.650 140,787 232,193 1.6493 0.473 0.473 0.487 0.473 0.473 491,632 0.4723 1.23%
2000-11-17 0 1.630 1.620 1.650 - - 0 0 - 0.467 0.464 0.473 - - 0 - 0.00%
2000-11-16 0 1.630 1.630 1.650 1.620 1.650 32,925 53,295 1.6187 0.467 0.467 0.473 0.464 0.473 114,975 0.4635 0.62%
2000-11-15 0 1.620 1.620 1.650 1.610 1.650 50,000 81,300 1.6260 0.464 0.464 0.473 0.461 0.473 174,601 0.4656 -1.82%
2000-11-14 0 1.650 1.620 1.650 1.610 1.650 21,000 34,610 1.6481 0.473 0.464 0.473 0.461 0.473 73,332 0.4720 0.00%
2000-11-13 0 1.650 1.560 1.650 - - 0 0 - 0.473 0.447 0.473 - - 0 - 0.00%
2000-11-10 0 1.650 1.650 1.680 1.650 1.650 5,500 9,040 1.6436 0.473 0.473 0.481 0.473 0.473 19,206 0.4707 -0.60%
2000-11-09 0 1.660 1.620 1.690 - - 0 0 - 0.475 0.464 0.484 - - 0 - 0.00%
2000-11-08 0 1.660 1.650 1.700 1.620 1.660 214,000 351,480 1.6424 0.475 0.473 0.487 0.464 0.475 747,293 0.4703 0.00%
2000-11-07 0 1.660 1.640 1.660 1.660 1.660 20,000 33,200 1.6600 0.475 0.470 0.475 0.475 0.475 69,840 0.4754 0.00%
2000-11-06 0 1.660 1.630 1.660 - - 0 0 - 0.475 0.467 0.475 - - 0 - 0.00%
2000-11-03 0 1.660 1.660 1.680 1.660 1.660 20,000 33,200 1.6600 0.475 0.475 0.481 0.475 0.475 69,840 0.4754 0.00%
2000-11-02 0 1.660 1.640 1.690 - - 0 0 - 0.475 0.470 0.484 - - 0 - 0.00%
2000-11-01 0 1.660 1.640 1.670 1.660 1.660 50,000 83,000 1.6600 0.475 0.470 0.478 0.475 0.475 174,601 0.4754 1.22%
2000-10-31 0 1.640 1.630 1.660 1.640 1.650 235,000 386,920 1.6465 0.470 0.467 0.475 0.470 0.473 820,626 0.4715 0.61%
2000-10-30 0 1.630 1.590 1.650 1.630 1.630 30,000 48,900 1.6300 0.467 0.455 0.473 0.467 0.467 104,761 0.4668 1.87%
2000-10-27 0 1.600 1.600 1.630 1.600 1.610 52,000 83,500 1.6058 0.458 0.458 0.467 0.458 0.461 181,585 0.4598 -1.23%
2000-10-26 0 1.620 1.610 1.630 1.620 1.620 46,000 74,520 1.6200 0.464 0.461 0.467 0.464 0.464 160,633 0.4639 0.62%
2000-10-25 0 1.610 1.600 1.620 1.530 1.610 35,000 55,990 1.5997 0.461 0.458 0.464 0.438 0.461 122,221 0.4581 2.55%
2000-10-24 0 1.570 1.530 1.580 - - 0 0 - 0.450 0.438 0.452 - - 0 - 0.00%
2000-10-23 0 1.570 1.570 1.610 1.560 1.560 16,500 25,715 1.5585 0.450 0.450 0.461 0.447 0.447 57,618 0.4463 -0.63%
2000-10-20 0 1.580 1.580 1.620 - - 0 0 - 0.452 0.452 0.464 - - 0 - 1.94%
2000-10-19 0 1.550 1.550 1.590 1.550 1.550 34,000 52,700 1.5500 0.444 0.444 0.455 0.444 0.444 118,729 0.4439 -1.27%
2000-10-18 0 1.570 1.570 1.600 1.570 1.570 38,000 59,660 1.5700 0.450 0.450 0.458 0.450 0.450 132,697 0.4496 -1.87%
2000-10-17 0 1.600 1.590 1.610 1.600 1.610 40,000 64,200 1.6050 0.458 0.455 0.461 0.458 0.461 139,681 0.4596 -1.23%
2000-10-16 0 1.620 1.620 1.650 1.600 1.620 71,000 114,020 1.6059 0.464 0.464 0.473 0.458 0.464 247,934 0.4599 1.89%
2000-10-13 0 1.590 1.590 1.620 1.550 1.590 55,877 87,609 1.5679 0.455 0.455 0.464 0.444 0.455 195,124 0.4490 -1.85%
2000-10-12 0 1.620 1.620 1.650 1.590 1.620 47,200 75,790 1.6057 0.464 0.464 0.473 0.455 0.464 164,824 0.4598 -0.61%
2000-10-11 0 1.630 1.630 1.670 1.630 1.630 9,500 15,460 1.6274 0.467 0.467 0.478 0.467 0.467 33,174 0.4660 -2.40%
2000-10-10 0 1.670 1.610 1.700 - - 0 0 - 0.478 0.461 0.487 - - 0 - 0.00%
2000-10-09 0 1.670 1.620 1.690 1.670 1.670 6,000 10,020 1.6700 0.478 0.464 0.484 0.478 0.478 20,952 0.4782 1.21%
2000-10-05 0 1.650 1.650 1.670 1.640 1.640 4,000 6,560 1.6400 0.473 0.473 0.478 0.470 0.470 13,968 0.4696 0.00%
2000-10-04 0 1.650 1.650 1.670 1.650 1.650 10,000 16,500 1.6500 0.473 0.473 0.478 0.473 0.473 34,920 0.4725 -2.94%
2000-10-03 0 1.700 1.660 1.730 1.700 1.700 50,000 85,000 1.7000 0.487 0.475 0.495 0.487 0.487 174,601 0.4868 -2.30%
2000-09-29 0 1.740 1.610 1.740 1.660 1.740 187,000 317,020 1.6953 0.498 0.461 0.498 0.475 0.498 653,008 0.4855 6.75%
2000-09-28 0 1.630 1.600 1.630 1.620 1.630 20,000 32,500 1.6250 0.467 0.458 0.467 0.464 0.467 69,840 0.4653 1.24%
2000-09-27 0 1.610 1.610 1.620 1.570 1.590 27,000 42,730 1.5826 0.461 0.461 0.464 0.450 0.455 94,285 0.4532 0.62%
2000-09-26 0 1.600 1.600 1.640 1.600 1.630 60,000 97,200 1.6200 0.458 0.458 0.470 0.458 0.467 209,521 0.4639 -3.03%
2000-09-25 0 1.800 1.780 1.800 1.760 1.810 150,000 268,590 1.7906 0.473 0.467 0.473 0.462 0.475 571,422 0.4700 3.45%
2000-09-22 0 1.740 1.730 1.770 1.730 1.770 75,000 130,910 1.7455 0.457 0.454 0.465 0.454 0.465 285,711 0.4582 -1.69%
2000-09-21 0 1.770 1.760 1.790 1.760 1.780 94,000 166,240 1.7685 0.465 0.462 0.470 0.462 0.467 358,091 0.4642 -1.12%
2000-09-20 0 1.790 1.790 1.830 1.790 1.790 40,000 71,600 1.7900 0.470 0.470 0.480 0.470 0.470 152,379 0.4699 -0.56%
2000-09-19 0 1.800 1.780 1.830 1.790 1.830 168,000 301,700 1.7958 0.473 0.467 0.480 0.470 0.480 639,993 0.4714 1.69%
2000-09-18 0 1.770 1.770 1.810 1.760 1.810 101,000 180,120 1.7834 0.465 0.465 0.475 0.462 0.475 384,758 0.4681 -2.21%
2000-09-15 0 1.810 1.800 1.830 1.790 1.830 330,000 595,500 1.8045 0.475 0.473 0.480 0.470 0.480 1,257,128 0.4737 1.12%
2000-09-14 0 1.790 1.780 1.820 1.780 1.840 262,656 478,758 1.8228 0.470 0.467 0.478 0.467 0.483 1,000,583 0.4785 -3.76%
2000-09-12 0 1.860 1.820 1.860 1.820 1.870 653,000 1,211,530 1.8553 0.488 0.478 0.488 0.478 0.491 2,487,591 0.4870 0.00%
2000-09-11 0 1.860 1.840 1.860 1.840 1.860 390,000 720,000 1.8462 0.488 0.483 0.488 0.483 0.488 1,485,697 0.4846 0.54%
2000-09-08 0 1.850 1.820 1.850 1.830 1.880 329,424 613,933 1.8637 0.486 0.478 0.486 0.480 0.494 1,254,934 0.4892 0.00%
2000-09-07 0 1.850 1.840 1.850 1.740 1.860 1,985,858 3,600,016 1.8128 0.486 0.483 0.486 0.457 0.488 7,565,087 0.4759 14.91%
2000-09-06 0 1.610 1.610 1.640 1.610 1.620 32,200 52,132 1.6190 0.423 0.423 0.431 0.423 0.425 122,665 0.4250 -0.62%
2000-09-05 0 1.620 1.610 1.640 1.610 1.620 90,000 145,100 1.6122 0.425 0.423 0.431 0.423 0.425 342,853 0.4232 -0.61%
2000-09-04 0 1.630 1.590 1.640 1.610 1.640 98,000 159,620 1.6288 0.428 0.417 0.431 0.423 0.431 373,329 0.4276 0.62%
2000-09-01 0 1.620 1.600 1.620 1.620 1.620 40,000 64,800 1.6200 0.425 0.420 0.425 0.425 0.425 152,379 0.4253 2.53%
2000-08-31 0 1.580 1.580 1.620 1.580 1.580 72,400 114,372 1.5797 0.415 0.415 0.425 0.415 0.415 275,806 0.4147 -1.25%
2000-08-30 0 1.600 1.590 1.620 1.590 1.590 10,000 15,900 1.5900 0.420 0.417 0.425 0.417 0.417 38,095 0.4174 0.00%
2000-08-29 0 1.600 1.580 1.620 - - 0 0 - 0.420 0.415 0.425 - - 0 - 0.00%
2000-08-28 0 1.600 1.600 1.640 - - 0 0 - 0.420 0.420 0.431 - - 0 - 0.00%
2000-08-25 0 1.600 1.600 1.620 1.600 1.660 60,000 96,800 1.6133 0.420 0.420 0.425 0.420 0.436 228,569 0.4235 -1.84%
2000-08-24 0 1.630 1.610 1.630 1.600 1.630 539,000 876,160 1.6255 0.428 0.423 0.428 0.420 0.428 2,053,310 0.4267 1.87%
2000-08-23 0 1.600 1.570 1.600 1.570 1.620 621,025 996,149 1.6040 0.420 0.412 0.420 0.412 0.425 2,365,782 0.4211 2.56%
2000-08-22 0 1.560 1.560 1.570 1.530 1.570 471,000 731,360 1.5528 0.410 0.410 0.412 0.402 0.412 1,794,265 0.4076 2.63%
2000-08-21 0 1.520 1.510 1.520 1.510 1.520 185,000 280,290 1.5151 0.399 0.396 0.399 0.396 0.399 704,754 0.3977 0.66%
2000-08-18 0 1.510 1.510 1.530 1.510 1.510 34,584 52,099 1.5064 0.396 0.396 0.402 0.396 0.396 131,747 0.3954 -0.66%
2000-08-17 0 1.520 1.500 1.520 1.500 1.520 40,000 60,400 1.5100 0.399 0.394 0.399 0.394 0.399 152,379 0.3964 0.66%
2000-08-16 0 1.510 1.510 1.530 1.510 1.540 91,000 139,180 1.5295 0.396 0.396 0.402 0.396 0.404 346,663 0.4015 0.00%
2000-08-15 0 1.510 1.510 1.530 1.490 1.500 74,379 111,440 1.4983 0.396 0.396 0.402 0.391 0.394 283,345 0.3933 1.34%
2000-08-14 0 1.490 1.490 1.500 1.460 1.480 42,000 61,520 1.4648 0.391 0.391 0.394 0.383 0.389 159,998 0.3845 -0.67%
2000-08-11 0 1.500 - 1.500 1.500 1.500 20,416 30,591 1.4984 0.394 - 0.394 0.394 0.394 77,774 0.3933 -0.66%
2000-08-10 0 1.510 1.490 1.510 1.520 1.520 20,000 30,400 1.5200 0.396 0.391 0.396 0.399 0.399 76,190 0.3990 1.34%
2000-08-09 0 1.490 1.450 1.490 - - 0 0 - 0.391 0.381 0.391 - - 0 - 0.00%
2000-08-08 0 1.490 1.450 1.510 - - 0 0 - 0.391 0.381 0.396 - - 0 - 0.00%
2000-08-07 0 1.490 1.470 1.490 1.490 1.490 52,000 77,480 1.4900 0.391 0.386 0.391 0.391 0.391 198,093 0.3911 0.68%
2000-08-04 0 1.480 1.480 1.500 1.450 1.500 108,000 160,590 1.4869 0.389 0.389 0.394 0.381 0.394 411,424 0.3903 -0.67%
2000-08-03 0 1.490 - 1.490 1.490 1.490 12,617 18,768 1.4875 0.391 - 0.391 0.391 0.391 48,064 0.3905 0.00%
2000-08-02 0 1.490 - 1.500 - - 0 0 - 0.391 - 0.394 - - 0 - 0.00%
2000-08-01 0 1.490 - 1.530 - - 618 896 1.4498 0.391 - 0.402 - - 2,354 0.3806 0.00%
2000-07-31 0 1.490 - 1.530 - - 0 0 - 0.391 - 0.402 - - 0 - 0.00%
2000-07-28 0 1.490 - 1.500 - - 0 0 - 0.391 - 0.394 - - 0 - 0.00%
2000-07-27 0 1.490 1.410 1.500 - - 0 0 - 0.391 0.370 0.394 - - 0 - 0.00%
2000-07-26 0 1.490 - 1.490 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
2000-07-25 0 1.490 - 1.500 - - 0 0 - 0.391 - 0.394 - - 0 - 0.00%
2000-07-24 0 1.490 1.460 1.490 - - 0 0 - 0.391 0.383 0.391 - - 0 - 0.00%
2000-07-21 0 1.490 1.490 1.530 1.490 1.490 10,000 14,900 1.4900 0.391 0.391 0.402 0.391 0.391 38,095 0.3911 -1.32%
2000-07-20 0 1.510 1.480 1.510 - - 0 0 - 0.396 0.389 0.396 - - 0 - 0.00%
2000-07-19 0 1.510 1.460 1.510 1.450 1.510 6,658 9,728 1.4611 0.396 0.383 0.396 0.381 0.396 25,364 0.3835 4.86%
2000-07-18 0 1.440 1.440 1.500 1.440 1.480 22,375 32,645 1.4590 0.378 0.378 0.394 0.378 0.389 85,237 0.3830 -3.36%
2000-07-17 0 1.490 1.450 1.490 1.490 1.490 50,000 74,500 1.4900 0.391 0.381 0.391 0.391 0.391 190,474 0.3911 -0.67%
2000-07-14 0 1.500 1.490 1.500 1.500 1.500 22,000 33,000 1.5000 0.394 0.391 0.394 0.394 0.394 83,809 0.3938 -0.66%
2000-07-13 0 1.510 1.490 1.510 1.490 1.520 61,993 92,920 1.4989 0.396 0.391 0.396 0.391 0.399 236,161 0.3935 0.67%
2000-07-12 0 1.500 1.500 1.510 1.500 1.520 149,000 224,630 1.5076 0.394 0.394 0.396 0.394 0.399 567,613 0.3957 1.35%
2000-07-11 0 1.480 1.480 1.510 1.480 1.510 29,350 43,960 1.4978 0.389 0.389 0.396 0.389 0.396 111,808 0.3932 0.00%
2000-07-10 0 1.480 1.460 1.480 1.450 1.480 231,250 338,240 1.4627 0.389 0.383 0.389 0.381 0.389 880,942 0.3840 2.07%
2000-07-07 0 1.450 1.410 1.450 1.400 1.450 135,500 196,190 1.4479 0.381 0.370 0.381 0.368 0.381 516,185 0.3801 3.57%
2000-07-06 0 1.400 1.400 1.440 1.400 1.420 104,200 147,070 1.4114 0.368 0.368 0.378 0.368 0.373 396,948 0.3705 0.00%
2000-07-05 0 1.400 1.400 1.440 1.400 1.410 120,000 168,900 1.4075 0.368 0.368 0.378 0.368 0.370 457,138 0.3695 -2.78%
2000-07-04 0 1.440 1.410 1.450 1.430 1.440 103,000 147,920 1.4361 0.378 0.370 0.381 0.375 0.378 392,376 0.3770 1.41%
2000-07-03 0 1.420 1.400 1.430 1.420 1.420 40,000 56,800 1.4200 0.373 0.368 0.375 0.373 0.373 152,379 0.3728 -1.39%
2000-06-30 0 1.440 1.400 1.450 1.420 1.440 236,000 338,640 1.4349 0.378 0.368 0.381 0.373 0.378 899,037 0.3767 0.70%
2000-06-29 0 1.430 1.400 1.440 1.400 1.430 40,000 56,900 1.4225 0.375 0.368 0.378 0.368 0.375 152,379 0.3734 1.42%
2000-06-28 0 1.410 1.380 1.420 - - 0 0 - 0.370 0.362 0.373 - - 0 - 0.00%
2000-06-27 0 1.410 1.390 1.430 - - 0 0 - 0.370 0.365 0.375 - - 0 - 0.00%
2000-06-26 0 1.410 1.410 1.450 1.400 1.400 167,300 234,220 1.4000 0.370 0.370 0.381 0.368 0.368 637,326 0.3675 -1.40%
2000-06-23 0 1.430 1.400 1.430 - - 0 0 - 0.375 0.368 0.375 - - 0 - 0.00%
2000-06-22 0 1.430 1.430 1.440 1.430 1.440 23,500 33,670 1.4328 0.375 0.375 0.378 0.375 0.378 89,523 0.3761 1.42%
2000-06-21 0 1.410 1.410 1.430 1.400 1.430 81,000 114,010 1.4075 0.370 0.370 0.375 0.368 0.375 308,568 0.3695 -1.40%
2000-06-20 0 1.430 1.420 1.430 1.400 1.440 145,000 207,600 1.4317 0.375 0.373 0.375 0.368 0.378 552,375 0.3758 0.00%
2000-06-19 0 1.430 1.410 1.450 - - 0 0 - 0.375 0.370 0.381 - - 0 - 0.00%
2000-06-16 0 1.430 1.400 1.450 1.370 1.430 383,000 535,330 1.3977 0.375 0.368 0.381 0.360 0.375 1,459,031 0.3669 2.14%
2000-06-15 0 1.400 1.360 1.400 1.320 1.400 766,100 1,043,590 1.3622 0.368 0.357 0.368 0.347 0.368 2,918,443 0.3576 4.48%
2000-06-14 0 1.340 1.320 1.360 1.300 1.340 267,000 354,340 1.3271 0.352 0.347 0.357 0.341 0.352 1,017,131 0.3484 3.88%
2000-06-13 0 1.290 1.280 1.300 1.280 1.300 997,000 1,280,040 1.2839 0.339 0.336 0.341 0.336 0.341 3,798,052 0.3370 -3.01%
2000-06-12 0 1.330 1.280 1.330 1.250 1.330 1,194,000 1,532,060 1.2831 0.349 0.336 0.349 0.328 0.349 4,548,519 0.3368 3.10%
2000-06-09 0 1.290 1.280 1.290 1.280 1.300 2,624,200 3,370,916 1.2845 0.339 0.336 0.339 0.336 0.341 9,996,838 0.3372 0.00%
2000-06-08 0 1.290 1.290 1.300 1.280 1.410 1,685,300 2,240,030 1.3292 0.339 0.339 0.341 0.336 0.370 6,420,117 0.3489 -11.03%
2000-06-07 0 1.450 1.450 - 1.430 1.460 72,600 104,638 1.4413 0.381 0.381 - 0.375 0.383 276,568 0.3783 0.00%
2000-06-05 0 1.450 1.450 1.480 1.450 1.470 43,630 63,532 1.4562 0.381 0.381 0.389 0.381 0.386 166,208 0.3822 3.57%
2000-06-02 0 1.400 1.380 1.420 - - 0 0 - 0.368 0.362 0.373 - - 0 - 0.00%
2000-06-01 0 1.400 1.360 1.400 - - 0 0 - 0.368 0.357 0.368 - - 0 - 0.00%
2000-05-31 0 1.400 - 1.400 1.400 1.400 30,000 42,000 1.4000 0.368 - 0.368 0.368 0.368 114,284 0.3675 0.00%
2000-05-30 0 1.400 - 1.400 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
2000-05-29 0 1.400 1.400 1.420 - - 0 0 - 0.368 0.368 0.373 - - 0 - 0.72%
2000-05-26 0 1.390 1.350 1.400 - - 0 0 - 0.365 0.354 0.368 - - 0 - 0.00%
2000-05-25 0 1.390 1.390 1.400 1.370 1.400 104,000 143,660 1.3813 0.365 0.365 0.368 0.360 0.368 396,186 0.3626 -0.71%
2000-05-24 0 1.400 1.400 1.440 1.400 1.400 1,899 2,596 1.3670 0.368 0.368 0.378 0.368 0.368 7,234 0.3589 -2.78%
2000-05-23 0 1.440 1.440 1.480 1.440 1.440 10,000 14,400 1.4400 0.378 0.378 0.389 0.378 0.378 38,095 0.3780 -2.70%
2000-05-22 0 1.480 1.440 1.520 - - 0 0 - 0.389 0.378 0.399 - - 0 - 0.00%
2000-05-19 0 1.550 1.540 1.580 1.520 1.550 94,450 145,142 1.5367 0.389 0.386 0.396 0.381 0.389 376,823 0.3852 0.00%
2000-05-18 0 1.550 1.540 1.550 1.540 1.550 74,000 114,600 1.5486 0.389 0.386 0.389 0.386 0.389 295,235 0.3882 0.00%
2000-05-17 0 1.550 1.540 1.550 1.530 1.550 103,304 159,700 1.5459 0.389 0.386 0.389 0.383 0.389 412,148 0.3875 0.00%
2000-05-16 0 1.550 1.540 1.550 1.550 1.550 19,000 29,450 1.5500 0.389 0.386 0.389 0.389 0.389 75,804 0.3885 0.00%
2000-05-15 0 1.550 1.520 1.550 1.510 1.560 24,300 37,275 1.5340 0.389 0.381 0.389 0.378 0.391 96,949 0.3845 0.00%
2000-05-12 0 1.550 1.510 1.560 1.510 1.550 140,600 215,076 1.5297 0.389 0.378 0.391 0.378 0.389 560,946 0.3834 1.97%
2000-05-10 0 1.520 1.520 1.550 1.520 1.520 30,112 45,762 1.5197 0.381 0.381 0.389 0.381 0.381 120,137 0.3809 -1.30%
2000-05-09 0 1.540 1.530 1.540 1.530 1.540 100,000 153,500 1.5350 0.386 0.383 0.386 0.383 0.386 398,966 0.3847 0.65%
2000-05-08 0 1.530 1.530 1.550 1.520 1.530 30,000 45,800 1.5267 0.383 0.383 0.389 0.381 0.383 119,690 0.3827 -0.65%
2000-05-05 0 1.540 1.520 1.580 1.490 1.580 559,000 842,540 1.5072 0.386 0.381 0.396 0.373 0.396 2,230,219 0.3778 1.99%
2000-05-04 0 1.510 1.510 1.540 1.510 1.600 934,000 1,432,130 1.5333 0.378 0.378 0.386 0.378 0.401 3,726,341 0.3843 -1.31%
2000-05-03 0 1.530 1.530 1.570 1.530 1.690 2,276,000 3,666,240 1.6108 0.383 0.383 0.394 0.383 0.424 9,080,462 0.4038 -10.00%
2000-05-02 0 1.700 1.690 1.720 1.700 1.840 2,031,000 3,513,590 1.7300 0.426 0.424 0.431 0.426 0.461 8,102,996 0.4336 -8.60%
2000-04-28 0 1.860 1.820 1.930 1.860 1.910 167,000 314,950 1.8859 0.466 0.456 0.484 0.466 0.479 666,273 0.4727 -4.12%
2000-04-27 0 1.940 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2000-04-26 0 1.940 - - - - 0 0 - 0.486 - - - - 0 - 0.00%
2000-04-25 0 1.940 1.920 - - - 0 0 - 0.486 0.481 - - - 0 - 0.00%
2000-04-20 0 1.940 1.940 - - - 0 0 - 0.486 0.486 - - - 0 - 0.00%
2000-04-19 0 1.940 1.940 1.990 1.940 1.990 5,000 9,750 1.9500 0.486 0.486 0.499 0.486 0.499 19,948 0.4888 -0.51%
2000-04-18 0 1.950 1.950 2.000 1.950 1.950 4,449 8,644 1.9429 0.489 0.489 0.501 0.489 0.489 17,750 0.4870 -2.50%
2000-04-17 0 2.000 - 2.000 - - 0 0 - 0.501 - 0.501 - - 0 - 0.00%
2000-04-14 0 2.000 1.980 2.000 1.960 2.000 108,000 214,670 1.9877 0.501 0.496 0.501 0.491 0.501 430,883 0.4982 0.00%
2000-04-13 0 2.000 1.960 2.100 2.000 2.000 50,000 100,000 2.0000 0.501 0.491 0.526 0.501 0.501 199,483 0.5013 0.00%
2000-04-12 0 2.000 1.980 2.050 1.970 2.000 70,000 139,500 1.9929 0.501 0.496 0.514 0.494 0.501 279,276 0.4995 0.00%
2000-04-11 0 2.000 1.970 2.050 2.000 2.000 3,000 6,000 2.0000 0.501 0.494 0.514 0.501 0.501 11,969 0.5013 1.01%
2000-04-10 0 1.980 1.980 2.075 1.980 2.100 194,000 390,930 2.0151 0.496 0.496 0.520 0.496 0.526 773,994 0.5051 -8.97%
2000-04-07 0 2.175 2.150 2.225 2.150 2.250 100,000 219,375 2.1938 0.545 0.539 0.558 0.539 0.564 398,966 0.5499 -3.33%
2000-04-06 0 2.250 2.225 2.300 2.200 2.300 59,987 134,747 2.2463 0.564 0.558 0.576 0.551 0.576 239,328 0.5630 1.12%
2000-04-05 0 2.225 2.200 2.300 2.200 2.225 56,000 124,325 2.2201 0.558 0.551 0.576 0.551 0.558 223,421 0.5565 -5.32%
2000-04-03 0 2.350 2.300 2.350 2.275 2.400 33,000 76,325 2.3129 0.589 0.576 0.589 0.570 0.602 131,659 0.5797 -3.09%
2000-03-31 0 2.425 2.250 2.450 2.150 2.450 637,500 1,501,300 2.3550 0.608 0.564 0.614 0.539 0.614 2,543,407 0.5903 7.78%
2000-03-30 0 2.250 2.200 2.250 - - 0 0 - 0.564 0.551 0.564 - - 0 - 0.00%
2000-03-29 0 2.250 - 2.250 - - 0 0 - 0.564 - 0.564 - - 0 - -1.10%
2000-03-28 0 2.275 2.175 2.275 - - 0 0 - 0.570 0.545 0.570 - - 0 - 0.00%
2000-03-27 0 2.275 2.225 2.275 2.100 2.275 73,700 162,065 2.1990 0.570 0.558 0.570 0.526 0.570 294,038 0.5512 5.81%
2000-03-24 0 2.150 2.150 2.175 2.150 2.150 45,300 97,350 2.1490 0.539 0.539 0.545 0.539 0.539 180,732 0.5386 2.38%
2000-03-23 0 2.100 2.100 2.175 - - 0 0 - 0.526 0.526 0.545 - - 0 - 0.00%
2000-03-22 0 2.100 2.100 2.175 2.025 2.025 2,200 4,446 2.0209 0.526 0.526 0.545 0.508 0.508 8,777 0.5065 0.00%
2000-03-21 0 2.100 2.050 2.150 - - 0 0 - 0.526 0.514 0.539 - - 0 - 0.00%
2000-03-20 0 2.100 2.050 2.175 - - 825 1,634 1.9806 0.526 0.514 0.545 - - 3,291 0.4964 0.00%
2000-03-17 0 2.100 2.075 2.175 - - 1,815 3,660 2.0165 0.526 0.520 0.545 - - 7,241 0.5054 0.00%
2000-03-16 0 2.100 2.100 2.150 2.075 2.150 155,000 326,225 2.1047 0.526 0.526 0.539 0.520 0.539 618,397 0.5275 -3.45%
2000-03-15 0 2.175 2.100 2.175 2.125 2.175 20,000 43,250 2.1625 0.545 0.526 0.545 0.533 0.545 79,793 0.5420 0.00%
2000-03-14 0 2.175 2.150 2.175 2.100 2.200 226,447 484,361 2.1390 0.545 0.539 0.545 0.526 0.551 903,446 0.5361 1.16%
2000-03-13 0 2.150 2.150 2.175 2.150 2.150 50,050 107,603 2.1499 0.539 0.539 0.545 0.539 0.539 199,682 0.5389 1.18%
2000-03-10 0 2.125 2.175 2.200 2.125 2.175 71,000 152,875 2.1532 0.533 0.545 0.551 0.533 0.545 283,266 0.5397 0.00%
2000-03-09 0 2.125 2.125 2.200 2.125 2.150 21,075 45,025 2.1364 0.533 0.533 0.551 0.533 0.539 84,082 0.5355 -4.49%
2000-03-08 0 2.225 2.175 2.225 2.100 2.250 100,000 220,250 2.2025 0.558 0.545 0.558 0.526 0.564 398,966 0.5521 1.14%
2000-03-07 0 2.200 2.175 2.200 2.150 2.200 103,815 224,130 2.1589 0.551 0.545 0.551 0.539 0.551 414,186 0.5411 4.76%
2000-03-06 0 2.100 2.100 2.175 2.100 2.200 186,122 393,744 2.1155 0.526 0.526 0.545 0.526 0.551 742,563 0.5302 -2.33%
2000-03-03 0 2.150 2.150 2.175 2.150 2.150 71,000 152,650 2.1500 0.539 0.539 0.545 0.539 0.539 283,266 0.5389 1.18%
2000-03-02 0 2.125 2.125 2.175 2.125 2.175 30,000 64,250 2.1417 0.533 0.533 0.545 0.533 0.545 119,690 0.5368 0.00%
2000-03-01 0 2.125 2.125 2.175 2.075 2.125 58,537 123,013 2.1015 0.533 0.533 0.545 0.520 0.533 233,543 0.5267 2.41%
2000-02-29 0 2.075 2.075 2.150 - - 11,000 22,275 2.0250 0.520 0.520 0.539 - - 43,886 0.5076 0.00%
2000-02-28 0 2.075 2.050 2.100 2.075 2.075 30,000 62,250 2.0750 0.520 0.514 0.526 0.520 0.520 119,690 0.5201 -2.35%
2000-02-25 0 2.125 2.125 2.150 2.125 2.150 60,000 128,750 2.1458 0.533 0.533 0.539 0.533 0.539 239,380 0.5378 -3.41%
2000-02-24 0 2.200 2.200 2.250 2.200 2.200 31,815 69,871 2.1962 0.551 0.551 0.564 0.551 0.551 126,931 0.5505 0.00%
2000-02-23 0 2.200 2.175 2.225 2.150 2.200 90,000 194,500 2.1611 0.551 0.545 0.558 0.539 0.551 359,069 0.5417 2.33%
2000-02-22 0 2.150 2.150 2.175 2.150 2.175 60,000 129,250 2.1542 0.539 0.539 0.545 0.539 0.545 239,380 0.5399 -5.49%
2000-02-21 0 2.275 2.200 2.300 2.200 2.275 65,000 145,850 2.2438 0.570 0.551 0.576 0.551 0.570 259,328 0.5624 0.00%
2000-02-18 0 2.275 2.275 2.300 2.100 2.300 595,608 1,330,602 2.2340 0.570 0.570 0.576 0.526 0.576 2,376,272 0.5600 5.81%
2000-02-17 0 2.150 2.100 2.200 2.100 2.200 166,000 353,975 2.1324 0.539 0.526 0.551 0.526 0.551 662,283 0.5345 -2.27%
2000-02-16 0 2.200 2.150 2.250 - - 0 0 - 0.551 0.539 0.564 - - 0 - 0.00%
2000-02-15 0 2.200 2.150 2.200 2.150 2.200 16,925 36,850 2.1773 0.551 0.539 0.551 0.539 0.551 67,525 0.5457 0.00%
2000-02-14 0 2.200 2.100 2.200 - - 0 0 - 0.551 0.526 0.551 - - 0 - 0.00%
2000-02-11 0 2.200 2.200 2.250 2.150 2.200 78,000 171,200 2.1949 0.551 0.551 0.564 0.539 0.551 311,193 0.5501 2.33%
2000-02-10 0 2.150 2.125 2.275 2.150 2.150 30,000 64,500 2.1500 0.539 0.533 0.570 0.539 0.539 119,690 0.5389 -2.27%
2000-02-09 0 2.200 2.175 2.350 2.200 2.200 10,000 22,000 2.2000 0.551 0.545 0.589 0.551 0.551 39,897 0.5514 -4.35%
2000-02-08 0 2.300 2.200 2.400 2.250 2.300 21,000 48,250 2.2976 0.576 0.551 0.602 0.564 0.576 83,783 0.5759 4.55%
2000-02-03 0 2.200 2.200 2.250 - - 0 0 - 0.551 0.551 0.564 - - 0 - 0.00%
2000-02-02 0 2.200 2.200 2.300 2.150 2.300 127,776 282,460 2.2106 0.551 0.551 0.576 0.539 0.576 509,783 0.5541 -4.35%
2000-02-01 0 2.300 2.275 2.325 2.300 2.350 105,000 241,750 2.3024 0.576 0.570 0.583 0.576 0.589 418,914 0.5771 -6.12%
2000-01-31 0 2.450 2.075 2.500 2.175 2.500 104,000 241,200 2.3192 0.614 0.520 0.627 0.545 0.627 414,924 0.5813 13.95%
2000-01-28 0 2.150 2.050 2.175 - - 0 0 - 0.539 0.514 0.545 - - 0 - 0.00%
2000-01-27 0 2.150 2.125 2.150 2.025 2.150 272,000 567,150 2.0851 0.539 0.533 0.539 0.508 0.539 1,085,187 0.5226 4.88%
2000-01-26 0 2.050 2.050 2.100 2.050 2.150 155,110 324,323 2.0909 0.514 0.514 0.526 0.514 0.539 618,836 0.5241 -1.20%
2000-01-25 0 2.075 2.075 2.125 2.075 2.100 45,000 93,500 2.0778 0.520 0.520 0.533 0.520 0.526 179,535 0.5208 -1.19%
2000-01-24 0 2.100 2.075 2.150 - - 0 0 - 0.526 0.520 0.539 - - 0 - 0.00%
2000-01-21 0 2.100 2.075 2.100 2.075 2.100 30,117 62,932 2.0896 0.526 0.520 0.526 0.520 0.526 120,157 0.5238 1.20%
2000-01-20 0 2.075 2.075 2.125 2.050 2.050 40,200 82,500 2.0522 0.520 0.520 0.533 0.514 0.514 160,384 0.5144 -2.35%
2000-01-19 0 2.125 - 2.150 - - 5,000 10,625 2.1250 0.533 - 0.539 - - 19,948 0.5326 0.00%
2000-01-18 0 2.125 2.075 2.150 - - 0 0 - 0.533 0.520 0.539 - - 0 - 0.00%
2000-01-17 0 2.125 2.100 2.150 - - 0 0 - 0.533 0.526 0.539 - - 0 - 0.00%
2000-01-14 0 2.125 2.100 2.150 2.125 2.125 67,503 143,444 2.1250 0.533 0.526 0.539 0.533 0.533 269,314 0.5326 0.00%
2000-01-13 0 2.125 2.100 2.150 - - 20,000 42,000 2.1000 0.533 0.526 0.539 - - 79,793 0.5264 0.00%
2000-01-12 0 2.125 2.100 2.150 2.100 2.125 42,000 89,000 2.1190 0.533 0.526 0.539 0.526 0.533 167,566 0.5311 1.19%
2000-01-11 0 2.100 2.100 2.125 2.075 2.125 91,002 191,279 2.1019 0.526 0.526 0.533 0.520 0.533 363,067 0.5268 1.20%
2000-01-10 0 2.075 2.075 2.125 2.075 2.075 50,000 103,750 2.0750 0.520 0.520 0.533 0.520 0.520 199,483 0.5201 -1.19%
2000-01-07 0 2.100 2.100 2.175 2.100 2.100 20,000 42,000 2.1000 0.526 0.526 0.545 0.526 0.526 79,793 0.5264 0.00%
2000-01-06 0 2.100 - 2.150 2.100 2.100 10,000 21,000 2.1000 0.526 - 0.539 0.526 0.526 39,897 0.5264 -2.33%
2000-01-05 0 2.150 2.125 2.200 - - 0 0 - 0.539 0.533 0.551 - - 0 - 0.00%
2000-01-04 0 2.150 2.150 2.250 2.150 2.200 130,000 282,000 2.1692 0.539 0.539 0.564 0.539 0.551 518,656 0.5437 -4.44%
2000-01-03 0 2.250 2.200 2.275 2.200 2.250 73,767 164,311 2.2274 0.564 0.551 0.570 0.551 0.564 294,305 0.5583 2.27%
1999-12-30 0 2.200 2.100 2.225 - - 28,000 58,800 2.1000 0.551 0.526 0.558 - - 111,710 0.5264 0.00%
1999-12-29 0 2.200 2.075 2.225 - - 200 400 2.0000 0.551 0.520 0.558 - - 798 0.5013 0.00%
1999-12-28 0 2.200 2.125 2.200 2.125 2.200 91,000 200,125 2.1992 0.551 0.533 0.551 0.533 0.551 363,059 0.5512 4.76%
1999-12-24 0 2.100 2.100 2.150 2.100 2.150 111,000 236,300 2.1288 0.526 0.526 0.539 0.526 0.539 442,852 0.5336 -2.33%
1999-12-23 0 2.150 2.150 2.300 2.150 2.150 22,000 47,300 2.1500 0.539 0.539 0.576 0.539 0.539 87,772 0.5389 -4.44%
1999-12-22 0 2.250 2.200 2.250 - - 0 0 - 0.564 0.551 0.564 - - 0 - 0.00%
1999-12-21 0 2.250 2.200 2.275 - - 0 0 - 0.564 0.551 0.570 - - 0 - 0.00%
1999-12-20 0 2.250 2.200 2.300 - - 0 0 - 0.564 0.551 0.576 - - 0 - 0.00%
1999-12-17 0 2.250 2.250 2.325 2.150 2.250 14,235 31,570 2.2178 0.564 0.564 0.583 0.539 0.564 56,793 0.5559 2.27%
1999-12-16 0 2.200 2.200 2.300 - - 0 0 - 0.551 0.551 0.576 - - 0 - 0.00%
1999-12-15 0 2.200 2.200 2.300 2.200 2.250 70,000 156,250 2.2321 0.551 0.551 0.576 0.551 0.564 279,276 0.5595 -4.35%
1999-12-14 0 2.300 2.300 2.325 2.300 2.300 9,000 20,700 2.3000 0.576 0.576 0.583 0.576 0.576 35,907 0.5765 -1.08%
1999-12-13 0 2.325 2.325 2.375 2.325 2.325 16,600 38,520 2.3205 0.583 0.583 0.595 0.583 0.583 66,228 0.5816 -3.13%
1999-12-10 0 2.400 2.325 2.400 2.400 2.425 5,000 12,100 2.4200 0.602 0.583 0.602 0.602 0.608 19,948 0.6066 1.05%
1999-12-09 0 2.375 2.300 2.350 2.300 2.375 40,943 94,777 2.3149 0.595 0.576 0.589 0.576 0.595 163,349 0.5802 0.00%
1999-12-08 0 2.375 2.425 2.450 2.300 2.425 62,000 145,925 2.3536 0.595 0.608 0.614 0.576 0.608 247,359 0.5899 5.56%
1999-12-07 0 2.250 2.250 2.300 2.250 2.250 41,512 93,325 2.2481 0.564 0.564 0.576 0.564 0.564 165,619 0.5635 2.27%
1999-12-06 0 2.200 2.200 2.300 2.200 2.200 4,812 10,465 2.1748 0.551 0.551 0.576 0.551 0.551 19,198 0.5451 -2.22%
1999-12-03 0 2.250 2.250 2.300 2.125 2.300 150,000 330,875 2.2058 0.564 0.564 0.576 0.533 0.576 598,449 0.5529 5.88%
1999-12-02 0 2.125 2.125 2.225 2.125 2.125 14,000 29,750 2.1250 0.533 0.533 0.558 0.533 0.533 55,855 0.5326 0.00%
1999-12-01 0 2.125 2.125 2.200 2.125 2.125 7,117 15,109 2.1229 0.533 0.533 0.551 0.533 0.533 28,394 0.5321 1.19%
1999-11-30 0 2.100 2.100 - - - 0 0 - 0.526 0.526 - - - 0 - 0.00%
1999-11-29 0 2.100 2.100 2.200 - - 0 0 - 0.526 0.526 0.551 - - 0 - 0.00%
1999-11-26 0 2.100 2.100 2.175 2.100 2.100 5,000 10,500 2.1000 0.526 0.526 0.545 0.526 0.526 19,948 0.5264 -2.33%
1999-11-25 0 2.150 2.125 2.150 2.150 2.150 15,000 32,250 2.1500 0.539 0.533 0.539 0.539 0.539 59,845 0.5389 0.00%
1999-11-24 0 2.150 2.125 2.200 - - 0 0 - 0.539 0.533 0.551 - - 0 - 0.00%
1999-11-23 0 2.150 2.125 2.250 - - 445 912 2.0494 0.539 0.533 0.564 - - 1,775 0.5137 0.00%
1999-11-22 0 2.150 2.150 2.200 2.150 2.150 30,200 64,900 2.1490 0.539 0.539 0.551 0.539 0.539 120,488 0.5386 -2.27%
1999-11-19 0 2.200 2.150 2.200 2.200 2.275 105,000 231,375 2.2036 0.551 0.539 0.551 0.551 0.570 418,914 0.5523 -3.30%
1999-11-18 0 2.275 2.150 2.275 2.150 2.275 100,000 222,975 2.2298 0.570 0.539 0.570 0.539 0.570 398,966 0.5589 7.06%
1999-11-17 0 2.125 2.125 2.150 2.125 2.125 16,000 34,000 2.1250 0.533 0.533 0.539 0.533 0.533 63,835 0.5326 0.00%
1999-11-16 0 2.125 2.125 2.150 2.125 2.150 274,306 561,970 2.0487 0.533 0.533 0.539 0.533 0.539 1,094,387 0.5135 0.00%
1999-11-15 0 2.125 2.100 2.125 2.100 2.125 330,500 652,500 1.9743 0.533 0.526 0.533 0.526 0.533 1,318,582 0.4948 1.19%
1999-11-12 0 2.100 2.075 2.150 - - 300,000 597,000 1.9900 0.526 0.520 0.539 - - 1,196,898 0.4988 0.00%
1999-11-11 0 2.100 2.100 2.150 2.050 2.125 338,235 674,115 1.9930 0.526 0.526 0.539 0.514 0.533 1,349,442 0.4996 0.00%
1999-11-10 0 2.100 2.050 2.150 - - 300,000 594,000 1.9800 0.526 0.514 0.539 - - 1,196,898 0.4963 0.00%
1999-11-09 0 2.100 2.075 2.125 - - 233,000 463,670 1.9900 0.526 0.520 0.533 - - 929,590 0.4988 0.00%
1999-11-08 0 2.100 2.100 2.150 2.100 2.100 303,097 606,494 2.0010 0.526 0.526 0.539 0.526 0.526 1,209,253 0.5015 0.00%
1999-11-05 0 2.100 2.100 2.200 2.100 2.100 292,637 588,374 2.0106 0.526 0.526 0.551 0.526 0.526 1,167,522 0.5040 -3.45%
1999-11-04 0 2.175 2.125 2.175 2.075 2.175 212,000 423,000 1.9953 0.545 0.533 0.545 0.520 0.545 845,808 0.5001 3.57%
1999-11-03 0 2.100 2.075 2.200 2.100 2.100 240,000 494,000 2.0583 0.526 0.520 0.551 0.526 0.526 957,518 0.5159 -2.33%
1999-11-02 0 2.150 2.100 2.150 2.125 2.150 41,000 87,375 2.1311 0.539 0.526 0.539 0.533 0.539 163,576 0.5342 1.18%
1999-11-01 0 2.125 2.075 2.125 2.150 2.150 15,000 32,250 2.1500 0.533 0.520 0.533 0.539 0.539 59,845 0.5389 1.19%
1999-10-29 0 2.100 2.100 2.125 - - 0 0 - 0.526 0.526 0.533 - - 0 - 1.20%
1999-10-28 0 2.075 2.050 2.125 2.075 2.075 120,000 249,000 2.0750 0.520 0.514 0.533 0.520 0.520 478,759 0.5201 0.00%
1999-10-27 0 2.075 2.075 2.100 2.075 2.100 34,600 72,332 2.0905 0.520 0.520 0.526 0.520 0.526 138,042 0.5240 0.00%
1999-10-26 0 2.075 2.075 2.100 2.050 2.150 13,249 28,186 2.1274 0.520 0.520 0.526 0.514 0.539 52,859 0.5332 0.00%
1999-10-25 0 2.075 2.075 2.150 2.050 2.050 15,500 31,725 2.0468 0.520 0.520 0.539 0.514 0.514 61,840 0.5130 1.22%
1999-10-22 0 2.050 2.050 2.150 2.050 2.100 79,300 162,815 2.0532 0.514 0.514 0.539 0.514 0.526 316,380 0.5146 -4.65%
1999-10-21 0 2.150 2.075 2.150 2.200 2.200 20,000 44,000 2.2000 0.539 0.520 0.539 0.551 0.551 79,793 0.5514 2.38%
1999-10-20 0 2.100 2.075 2.100 2.100 2.100 23,000 48,300 2.1000 0.526 0.520 0.526 0.526 0.526 91,762 0.5264 5.00%
1999-10-19 0 2.000 2.000 2.100 2.000 2.000 20,000 40,000 2.0000 0.501 0.501 0.526 0.501 0.501 79,793 0.5013 -4.76%
1999-10-15 0 2.100 2.100 2.200 2.100 2.100 87,000 182,700 2.1000 0.526 0.526 0.551 0.526 0.526 347,100 0.5264 0.00%
1999-10-14 0 2.100 2.100 2.250 2.100 2.200 22,117 46,634 2.1085 0.526 0.526 0.564 0.526 0.551 88,239 0.5285 -4.55%
1999-10-13 0 2.200 - 2.200 - - 0 0 - 0.551 - 0.551 - - 0 - 0.00%
1999-10-12 0 2.200 2.100 2.200 - - 0 0 - 0.551 0.526 0.551 - - 0 - 0.00%
1999-10-11 0 2.200 2.150 2.250 - - 0 0 - 0.551 0.539 0.564 - - 0 - 0.00%
1999-10-08 0 2.200 2.150 2.250 - - 0 0 - 0.551 0.539 0.564 - - 0 - 0.00%
1999-10-07 0 2.200 2.150 2.250 - - 0 0 - 0.551 0.539 0.564 - - 0 - 0.00%
1999-10-06 0 2.200 2.150 2.300 - - 0 0 - 0.551 0.539 0.576 - - 0 - 0.00%
1999-10-05 0 2.200 - - - - 0 0 - 0.551 - - - - 0 - 0.00%
1999-10-04 0 2.200 2.150 2.200 - - 0 0 - 0.551 0.539 0.551 - - 0 - 0.00%
1999-09-30 0 2.200 2.100 2.200 - - 0 0 - 0.551 0.526 0.551 - - 0 - 0.00%
1999-09-29 0 2.200 2.100 2.200 2.200 2.200 20,000 44,000 2.2000 0.551 0.526 0.551 0.551 0.551 79,793 0.5514 2.33%
1999-09-28 0 2.150 2.150 2.225 2.150 2.150 20,000 43,000 2.1500 0.539 0.539 0.558 0.539 0.539 79,793 0.5389 -1.15%
1999-09-27 0 2.175 2.125 2.175 - - 0 0 - 0.545 0.533 0.545 - - 0 - -1.14%
1999-09-24 0 2.200 2.150 2.200 - - 0 0 - 0.551 0.539 0.551 - - 0 - 0.00%
1999-09-23 0 2.200 2.200 2.275 - - 0 0 - 0.551 0.551 0.570 - - 0 - 1.15%
1999-09-22 0 2.175 2.150 2.275 2.175 2.175 10,000 21,750 2.1750 0.545 0.539 0.570 0.545 0.545 39,897 0.5452 -2.25%
1999-09-21 0 2.225 2.200 2.300 2.225 2.225 20,000 44,500 2.2250 0.558 0.551 0.576 0.558 0.558 79,793 0.5577 -1.11%
1999-09-20 0 2.250 2.250 2.300 - - 0 0 - 0.564 0.564 0.576 - - 0 - 0.00%
1999-09-17 0 2.250 2.250 2.300 2.250 2.250 10,000 22,500 2.2500 0.564 0.564 0.576 0.564 0.564 39,897 0.5640 1.12%
1999-09-15 0 2.325 2.300 2.375 - - 192,400 442,460 2.2997 0.558 0.552 0.570 - - 802,110 0.5516 0.00%
1999-09-14 0 2.325 2.300 2.350 2.325 2.325 30,000 69,750 2.3250 0.558 0.552 0.564 0.558 0.558 125,069 0.5577 0.00%
1999-09-13 0 2.325 2.275 2.325 2.275 2.325 97,815 225,557 2.3060 0.558 0.546 0.558 0.546 0.558 407,788 0.5531 1.09%
1999-09-10 0 2.300 2.275 2.300 2.275 2.300 85,000 194,100 2.2835 0.552 0.546 0.552 0.546 0.552 354,362 0.5477 1.10%
1999-09-09 0 2.275 2.250 2.275 2.275 2.275 140,000 318,500 2.2750 0.546 0.540 0.546 0.546 0.546 583,656 0.5457 0.00%
1999-09-08 0 2.275 2.250 2.275 2.275 2.275 10,000 22,750 2.2750 0.546 0.540 0.546 0.546 0.546 41,690 0.5457 -1.09%
1999-09-07 0 2.300 2.275 2.325 2.300 2.300 10,000 23,000 2.3000 0.552 0.546 0.558 0.552 0.552 41,690 0.5517 1.10%
1999-09-06 0 2.275 2.275 2.325 2.250 2.325 32,479 74,506 2.2940 0.546 0.546 0.558 0.540 0.558 135,404 0.5502 2.25%
1999-09-03 0 2.225 2.175 2.275 - - 0 0 - 0.534 0.522 0.546 - - 0 - 0.00%
1999-09-02 0 2.225 2.225 2.275 2.225 2.225 14,100 31,355 2.2238 0.534 0.534 0.546 0.534 0.534 58,782 0.5334 -2.20%
1999-09-01 0 2.275 2.200 - - - 0 0 - 0.546 0.528 - - - 0 - 0.00%
1999-08-31 0 2.275 2.200 2.275 - - 0 0 - 0.546 0.528 0.546 - - 0 - -1.09%
1999-08-30 0 2.300 2.250 2.300 - - 0 0 - 0.552 0.540 0.552 - - 0 - 0.00%
1999-08-27 0 2.300 2.250 2.300 - - 0 0 - 0.552 0.540 0.552 - - 0 - 0.00%
1999-08-26 0 2.300 2.275 2.300 2.275 2.300 15,000 34,250 2.2833 0.552 0.546 0.552 0.546 0.552 62,535 0.5477 1.10%
1999-08-25 0 2.275 2.200 2.300 - - 0 0 - 0.546 0.528 0.552 - - 0 - 0.00%
1999-08-24 0 2.275 2.250 2.300 - - 0 0 - 0.546 0.540 0.552 - - 0 - 0.00%
1999-08-23 0 2.275 2.250 2.300 2.275 2.275 30,000 68,250 2.2750 0.546 0.540 0.552 0.546 0.546 125,069 0.5457 -1.09%
1999-08-20 0 2.300 2.275 2.300 2.275 2.300 152,000 349,100 2.2967 0.552 0.546 0.552 0.546 0.552 633,683 0.5509 0.00%
1999-08-19 0 2.300 2.250 2.300 2.300 2.300 10,000 23,000 2.3000 0.552 0.540 0.552 0.552 0.552 41,690 0.5517 2.22%
1999-08-18 0 2.250 2.250 2.275 2.250 2.250 80,000 180,000 2.2500 0.540 0.540 0.546 0.540 0.540 333,518 0.5397 -1.10%
1999-08-17 0 2.275 2.225 2.275 - - 0 0 - 0.546 0.534 0.546 - - 0 - 0.00%
1999-08-16 0 2.275 2.250 2.275 2.275 2.275 10,000 22,750 2.2750 0.546 0.540 0.546 0.546 0.546 41,690 0.5457 0.00%
1999-08-13 0 2.275 2.200 2.275 - - 0 0 - 0.546 0.528 0.546 - - 0 - 0.00%
1999-08-12 0 2.275 2.225 2.300 2.225 2.325 45,000 102,275 2.2728 0.546 0.534 0.552 0.534 0.558 187,604 0.5452 2.25%
1999-08-11 0 2.225 2.175 2.250 2.225 2.225 20,700 45,900 2.2174 0.534 0.522 0.540 0.534 0.534 86,298 0.5319 1.14%
1999-08-10 0 2.200 2.200 2.300 2.200 2.275 40,000 90,250 2.2563 0.528 0.528 0.552 0.528 0.546 166,759 0.5412 -6.38%
1999-08-09 0 2.350 2.300 2.400 - - 20,000 46,500 2.3250 0.564 0.552 0.576 - - 83,379 0.5577 0.00%
1999-08-06 0 2.350 2.300 2.350 2.300 2.350 14,235 33,205 2.3326 0.564 0.552 0.564 0.552 0.564 59,345 0.5595 1.08%
1999-08-05 0 2.325 2.325 2.400 2.325 2.325 2,000 4,650 2.3250 0.558 0.558 0.576 0.558 0.558 8,338 0.5577 -4.12%
1999-08-04 0 2.425 2.350 2.450 2.425 2.450 60,000 146,250 2.4375 0.582 0.564 0.588 0.582 0.588 250,138 0.5847 0.00%
1999-08-03 0 2.425 2.350 2.450 2.400 2.425 40,000 96,500 2.4125 0.582 0.564 0.588 0.576 0.582 166,759 0.5787 0.00%
1999-08-02 0 2.425 2.425 2.450 2.400 2.400 13,400 32,120 2.3970 0.582 0.582 0.588 0.576 0.576 55,864 0.5750 -3.00%
1999-07-30 0 2.500 2.450 2.500 2.300 2.500 160,000 381,000 2.3813 0.600 0.588 0.600 0.552 0.600 667,035 0.5712 8.70%
1999-07-29 0 2.300 2.250 2.300 - - 165 342 2.0727 0.552 0.540 0.552 - - 688 0.4972 0.00%
1999-07-28 0 2.300 2.250 2.350 2.300 2.300 30,000 69,000 2.3000 0.552 0.540 0.564 0.552 0.552 125,069 0.5517 0.00%
1999-07-27 0 2.300 2.250 2.300 2.250 2.300 38,000 86,900 2.2868 0.552 0.540 0.552 0.540 0.552 158,421 0.5485 0.00%
1999-07-26 0 2.300 2.275 2.300 2.300 2.450 191,000 457,250 2.3940 0.552 0.546 0.552 0.552 0.588 796,273 0.5742 -4.17%
1999-07-23 0 2.400 2.375 2.425 2.175 2.400 2,075,000 4,941,650 2.3815 0.576 0.570 0.582 0.522 0.576 8,650,610 0.5712 9.09%
1999-07-22 0 2.200 2.200 2.300 2.200 2.250 52,000 115,650 2.2240 0.528 0.528 0.552 0.528 0.540 216,786 0.5335 -2.22%
1999-07-21 0 2.250 2.250 - 2.200 2.250 56,000 124,450 2.2223 0.540 0.540 - 0.528 0.540 233,462 0.5331 0.00%
1999-07-20 0 2.250 2.200 2.275 2.200 2.250 70,000 155,500 2.2214 0.540 0.528 0.546 0.528 0.540 291,828 0.5328 1.12%
1999-07-19 0 2.225 2.200 2.300 2.200 2.225 45,000 99,500 2.2111 0.534 0.528 0.552 0.528 0.534 187,604 0.5304 -1.11%
1999-07-16 0 2.250 2.225 2.250 2.225 2.250 71,000 158,525 2.2327 0.540 0.534 0.540 0.534 0.540 295,997 0.5356 -1.10%
1999-07-15 0 2.275 2.275 2.350 2.250 2.300 44,255 100,461 2.2700 0.546 0.546 0.564 0.540 0.552 184,498 0.5445 0.00%
1999-07-14 0 2.275 2.250 2.350 2.250 2.275 75,499 170,947 2.2642 0.546 0.540 0.564 0.540 0.546 314,753 0.5431 -1.09%
1999-07-13 0 2.300 2.300 2.375 2.275 2.350 121,470 279,711 2.3027 0.552 0.552 0.570 0.546 0.564 506,405 0.5523 -1.08%
1999-07-12 0 2.325 2.325 2.400 2.325 2.400 102,000 240,900 2.3618 0.558 0.558 0.576 0.558 0.576 425,235 0.5665 0.00%
1999-07-09 0 2.325 2.325 2.450 2.325 2.400 70,117 164,257 2.3426 0.558 0.558 0.588 0.558 0.576 292,316 0.5619 0.00%
1999-07-08 0 2.325 2.325 2.400 2.325 2.375 58,125 136,000 2.3398 0.558 0.558 0.576 0.558 0.570 242,321 0.5612 -1.06%
1999-07-07 0 2.350 2.275 2.350 2.350 2.400 80,117 189,057 2.3598 0.564 0.546 0.564 0.564 0.576 334,005 0.5660 -3.09%
1999-07-06 0 2.425 2.425 2.450 2.375 2.425 224,000 540,100 2.4112 0.582 0.582 0.588 0.570 0.582 933,849 0.5784 2.11%
1999-07-05 0 2.375 2.300 2.400 2.300 2.375 82,000 193,850 2.3640 0.570 0.552 0.576 0.552 0.570 341,855 0.5671 1.06%
1999-07-02 0 2.350 2.350 2.375 2.250 2.300 98,400 223,780 2.2742 0.564 0.564 0.570 0.540 0.552 410,227 0.5455 3.30%
1999-06-30 0 2.275 2.250 2.350 2.275 2.300 80,000 184,500 2.3063 0.546 0.540 0.564 0.546 0.552 333,518 0.5532 -1.09%
1999-06-29 0 2.300 2.275 2.350 2.300 2.300 13,000 29,900 2.3000 0.552 0.546 0.564 0.552 0.552 54,197 0.5517 1.10%
1999-06-28 0 2.275 2.275 2.325 - - 925 1,948 2.1059 0.546 0.546 0.558 - - 3,856 0.5051 0.00%
1999-06-25 0 2.275 2.250 2.300 2.275 2.300 81,383 186,348 2.2898 0.546 0.540 0.552 0.546 0.552 339,283 0.5492 -1.09%
1999-06-24 0 2.300 2.275 2.325 2.300 2.325 150,000 345,250 2.3017 0.552 0.546 0.558 0.552 0.558 625,345 0.5521 0.00%
1999-06-23 0 2.300 2.300 2.325 2.300 2.325 92,000 213,725 2.3231 0.552 0.552 0.558 0.552 0.558 383,545 0.5572 0.00%
1999-06-22 0 2.300 2.275 2.300 2.250 2.300 108,200 245,755 2.2713 0.552 0.546 0.552 0.540 0.552 451,082 0.5448 1.10%
1999-06-21 0 2.275 2.225 2.300 2.175 2.275 155,250 347,141 2.2360 0.546 0.534 0.552 0.522 0.546 647,232 0.5363 1.11%
1999-06-17 0 2.250 2.200 2.275 2.175 2.250 33,000 73,200 2.2182 0.540 0.528 0.546 0.522 0.540 137,576 0.5321 3.45%
1999-06-16 0 2.175 2.175 2.250 2.175 2.200 50,000 109,925 2.1985 0.522 0.522 0.540 0.522 0.528 208,448 0.5273 0.00%
1999-06-15 0 2.175 2.150 2.275 2.175 2.175 50,000 108,750 2.1750 0.522 0.516 0.546 0.522 0.522 208,448 0.5217 -3.33%
1999-06-14 0 2.250 2.250 2.275 2.250 2.250 18,200 40,920 2.2484 0.540 0.540 0.546 0.540 0.540 75,875 0.5393 0.00%
1999-06-11 0 2.250 2.200 2.250 2.175 2.250 35,500 79,413 2.2370 0.540 0.528 0.540 0.522 0.540 147,998 0.5366 2.27%
1999-06-10 0 2.200 2.200 2.250 2.175 2.200 100,000 219,500 2.1950 0.528 0.528 0.540 0.522 0.528 416,897 0.5265 -1.12%
1999-06-09 0 2.225 2.225 2.275 2.200 2.200 10,000 22,000 2.2000 0.534 0.534 0.546 0.528 0.528 41,690 0.5277 -2.20%
1999-06-08 0 2.275 2.250 2.300 - - 0 0 - 0.546 0.540 0.552 - - 0 - 0.00%
1999-06-07 0 2.275 2.225 2.300 - - 0 0 - 0.546 0.534 0.552 - - 0 - 0.00%
1999-06-04 0 2.275 2.250 2.275 2.250 2.275 12,000 27,275 2.2729 0.546 0.540 0.546 0.540 0.546 50,028 0.5452 0.00%
1999-06-03 0 2.275 2.225 2.275 - - 0 0 - 0.546 0.534 0.546 - - 0 - 0.00%
1999-06-02 0 2.275 2.275 2.300 2.225 2.275 4,708 10,487 2.2275 0.546 0.546 0.552 0.534 0.546 19,628 0.5343 -1.09%
1999-06-01 0 2.300 2.250 2.300 2.275 2.300 11,000 25,050 2.2773 0.552 0.540 0.552 0.546 0.552 45,859 0.5462 0.00%
1999-05-31 0 2.300 2.250 2.300 2.150 2.300 25,487 55,123 2.1628 0.552 0.540 0.552 0.516 0.552 106,255 0.5188 2.22%
1999-05-28 0 2.250 2.225 2.275 - - 0 0 - 0.540 0.534 0.546 - - 0 - 0.00%
1999-05-27 0 2.250 2.250 2.300 2.250 2.275 39,352 88,739 2.2550 0.540 0.540 0.552 0.540 0.546 164,057 0.5409 1.12%
1999-05-26 0 2.225 2.225 2.275 2.200 2.225 32,344 71,397 2.2074 0.534 0.534 0.546 0.528 0.534 134,841 0.5295 -1.11%
1999-05-25 0 2.250 2.225 2.275 2.125 2.250 53,749 120,253 2.2373 0.540 0.534 0.546 0.510 0.540 224,078 0.5367 1.12%
1999-05-24 0 2.225 2.150 2.300 - - 0 0 - 0.534 0.516 0.552 - - 0 - 0.00%
1999-05-21 0 2.225 2.200 2.300 2.200 2.250 40,000 89,300 2.2325 0.534 0.528 0.552 0.528 0.540 166,759 0.5355 -1.11%
1999-05-20 0 2.250 2.225 2.275 2.250 2.250 50,000 112,500 2.2500 0.540 0.534 0.546 0.540 0.540 208,448 0.5397 -0.44%
1999-05-19 0 2.350 2.300 2.350 2.300 2.350 32,000 74,100 2.3156 0.542 0.531 0.542 0.531 0.542 138,720 0.5342 4.44%
1999-05-18 0 2.250 2.250 2.325 2.250 2.250 145,000 326,250 2.2500 0.519 0.519 0.536 0.519 0.519 628,574 0.5190 -1.10%
1999-05-17 0 2.275 2.275 2.400 2.275 2.300 57,000 130,175 2.2838 0.525 0.525 0.554 0.525 0.531 247,094 0.5268 -3.19%
1999-05-14 0 2.350 2.275 2.350 2.300 2.350 231,900 537,310 2.3170 0.542 0.525 0.542 0.531 0.542 1,005,284 0.5345 -2.08%
1999-05-13 0 2.400 2.350 2.450 2.350 2.400 63,000 149,550 2.3738 0.554 0.542 0.565 0.542 0.554 273,104 0.5476 0.00%
1999-05-12 0 2.400 2.375 - - - 0 0 - 0.554 0.548 - - - 0 - 0.00%
1999-05-11 0 2.400 2.350 2.500 2.400 2.400 12,000 28,800 2.4000 0.554 0.542 0.577 0.554 0.554 52,020 0.5536 -2.04%
1999-05-10 0 2.450 2.350 2.450 2.500 2.500 20,000 50,000 2.5000 0.565 0.542 0.565 0.577 0.577 86,700 0.5767 0.00%
1999-05-07 0 2.450 2.425 2.525 2.425 2.450 42,000 102,775 2.4470 0.565 0.559 0.582 0.559 0.565 182,070 0.5645 -2.97%
1999-05-06 0 2.525 2.500 2.525 2.450 2.525 35,000 87,250 2.4929 0.582 0.577 0.582 0.565 0.582 151,725 0.5751 -0.98%
1999-05-05 0 2.550 2.425 2.550 - - 0 0 - 0.588 0.559 0.588 - - 0 - 0.00%
1999-05-04 0 2.550 2.550 2.600 2.500 2.550 48,000 120,400 2.5083 0.588 0.588 0.600 0.577 0.588 208,080 0.5786 2.00%
1999-05-03 0 2.500 2.375 2.550 2.450 2.500 65,000 160,000 2.4615 0.577 0.548 0.588 0.565 0.577 281,774 0.5678 0.00%
1999-04-30 0 2.500 2.450 2.550 2.400 2.500 30,921 75,822 2.4521 0.577 0.565 0.588 0.554 0.577 134,042 0.5657 5.26%
1999-04-29 0 2.375 2.375 2.400 2.350 2.375 19,000 44,925 2.3645 0.548 0.548 0.554 0.542 0.548 82,365 0.5454 3.26%
1999-04-28 0 2.300 2.250 2.325 2.250 2.400 316,000 736,150 2.3296 0.531 0.519 0.536 0.519 0.554 1,369,857 0.5374 2.22%
1999-04-27 0 2.250 2.250 2.275 2.250 2.325 84,658 193,632 2.2872 0.519 0.519 0.525 0.519 0.536 366,992 0.5276 0.00%
1999-04-26 0 2.250 2.250 2.300 2.250 2.300 44,032 100,041 2.2720 0.519 0.519 0.531 0.519 0.531 190,878 0.5241 -2.17%
1999-04-23 0 2.300 2.225 2.300 2.225 2.350 116,815 266,337 2.2800 0.531 0.513 0.531 0.513 0.542 506,392 0.5260 0.00%
1999-04-22 0 2.300 2.250 2.300 2.250 2.300 180,000 409,125 2.2729 0.531 0.519 0.531 0.519 0.531 780,298 0.5243 2.22%
1999-04-21 0 2.250 2.250 2.300 2.200 2.250 55,530 122,137 2.1995 0.519 0.519 0.531 0.507 0.519 240,722 0.5074 1.12%
1999-04-20 0 2.225 2.225 2.275 2.225 2.225 8,000 17,800 2.2250 0.513 0.513 0.525 0.513 0.513 34,680 0.5133 -4.30%
1999-04-19 0 2.325 2.275 2.375 2.275 2.325 70,000 161,500 2.3071 0.536 0.525 0.548 0.525 0.536 303,449 0.5322 2.20%
1999-04-16 0 2.275 2.275 2.300 2.250 2.275 230,000 518,750 2.2554 0.525 0.525 0.531 0.519 0.525 997,048 0.5203 1.11%
1999-04-15 0 2.250 2.175 2.250 - - 10,000 21,750 2.1750 0.519 0.502 0.519 - - 43,350 0.5017 0.00%
1999-04-14 0 2.250 - 2.250 - - 0 0 - 0.519 - 0.519 - - 0 - 0.00%
1999-04-13 0 2.250 2.200 2.250 2.200 2.350 313,000 704,925 2.2522 0.519 0.507 0.519 0.507 0.542 1,356,852 0.5195 -2.17%
1999-04-12 0 2.300 2.200 2.300 2.200 2.325 252,000 565,050 2.2423 0.531 0.507 0.531 0.507 0.536 1,092,417 0.5172 -10.68%
1999-04-09 0 2.575 2.525 2.575 2.525 2.600 41,617 106,106 2.5496 0.594 0.582 0.594 0.582 0.600 180,409 0.5881 1.98%
1999-04-08 0 2.525 2.450 2.550 2.500 2.575 75,830 191,601 2.5267 0.582 0.565 0.588 0.577 0.594 328,722 0.5829 -2.88%
1999-04-07 0 2.600 2.525 2.625 2.525 2.600 67,000 172,725 2.5780 0.600 0.582 0.606 0.582 0.600 290,444 0.5947 1.96%
1999-04-01 0 2.550 2.550 2.700 2.550 2.700 135,000 357,500 2.6481 0.588 0.588 0.623 0.588 0.623 585,224 0.6109 -7.27%
1999-03-31 0 2.750 2.625 2.800 2.500 2.750 699,400 1,826,615 2.6117 0.634 0.606 0.646 0.577 0.634 3,031,892 0.6025 8.91%
1999-03-30 0 2.525 2.500 2.550 2.350 2.550 664,000 1,619,350 2.4388 0.582 0.577 0.588 0.542 0.588 2,878,433 0.5626 4.12%
1999-03-29 0 2.425 2.425 2.450 2.250 2.400 257,000 599,875 2.3341 0.559 0.559 0.565 0.519 0.554 1,114,092 0.5384 6.59%
1999-03-26 0 2.275 2.275 2.300 2.100 2.300 358,000 787,775 2.2005 0.525 0.525 0.531 0.484 0.531 1,551,926 0.5076 1.11%
1999-03-25 0 2.250 2.225 2.250 2.100 2.250 147,000 320,525 2.1804 0.519 0.513 0.519 0.484 0.519 637,243 0.5030 3.45%
1999-03-24 0 2.175 2.125 2.175 - - 0 0 - 0.502 0.490 0.502 - - 0 - -1.14%
1999-03-23 0 2.200 2.150 2.200 2.100 2.200 187,000 401,800 2.1487 0.507 0.496 0.507 0.484 0.507 810,643 0.4957 2.33%
1999-03-22 0 2.150 2.125 2.150 2.050 2.175 292,000 616,600 2.1116 0.496 0.490 0.496 0.473 0.502 1,265,817 0.4871 3.61%
1999-03-19 0 2.075 2.050 2.075 2.000 2.075 128,022 257,543 2.0117 0.479 0.473 0.479 0.461 0.479 554,974 0.4641 1.22%
1999-03-18 0 2.050 - 2.050 2.000 2.050 80,000 162,000 2.0250 0.473 - 0.473 0.461 0.473 346,799 0.4671 2.50%
1999-03-17 0 2.000 1.980 2.025 - - 0 0 - 0.461 0.457 0.467 - - 0 - 0.00%
1999-03-16 0 2.000 - 2.025 - - 0 0 - 0.461 - 0.467 - - 0 - 0.00%
1999-03-15 0 2.000 2.000 2.025 1.950 1.990 60,000 118,200 1.9700 0.461 0.461 0.467 0.450 0.459 260,099 0.4544 2.04%
1999-03-12 0 1.960 - 1.960 1.960 1.960 4,400 8,600 1.9545 0.452 - 0.452 0.452 0.452 19,074 0.4509 0.00%
1999-03-11 0 1.960 1.960 1.980 1.940 1.940 16,000 31,040 1.9400 0.452 0.452 0.457 0.448 0.448 69,360 0.4475 1.55%
1999-03-10 0 1.930 1.930 - - - 0 0 - 0.445 0.445 - - - 0 - 2.12%
1999-03-09 0 1.890 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
1999-03-08 0 1.890 - - - - 0 0 - 0.436 - - - - 0 - 0.00%
1999-03-05 0 1.890 1.890 1.910 1.890 1.890 7,300 13,779 1.8875 0.436 0.436 0.441 0.436 0.436 31,645 0.4354 -1.05%
1999-03-04 0 1.910 1.900 1.950 - - 0 0 - 0.441 0.438 0.450 - - 0 - 0.00%
1999-03-03 0 1.910 - - - - 0 0 - 0.441 - - - - 0 - 0.00%
1999-03-02 0 1.910 - 1.910 1.900 1.910 70,073 133,233 1.9013 0.441 - 0.441 0.438 0.441 303,766 0.4386 0.53%
1999-03-01 0 1.900 1.900 1.940 1.900 1.900 2,200 4,168 1.8945 0.438 0.438 0.448 0.438 0.438 9,537 0.4370 0.00%
1999-02-26 0 1.900 1.900 1.950 1.900 1.900 38,800 73,680 1.8990 0.438 0.438 0.450 0.438 0.438 168,198 0.4381 0.00%
1999-02-25 0 1.900 1.820 1.980 1.900 1.900 10,000 19,000 1.9000 0.438 0.420 0.457 0.438 0.438 43,350 0.4383 1.60%
1999-02-24 0 1.870 1.870 1.950 1.800 1.800 10,000 18,000 1.8000 0.431 0.431 0.450 0.415 0.415 43,350 0.4152 0.00%
1999-02-23 0 1.870 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1999-02-22 0 1.870 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1999-02-19 0 1.870 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1999-02-15 0 1.870 - - - - 0 0 - 0.431 - - - - 0 - 0.00%
1999-02-12 0 1.870 1.830 1.900 - - 0 0 - 0.431 0.422 0.438 - - 0 - 0.00%
1999-02-11 0 1.870 - 1.900 - - 0 0 - 0.431 - 0.438 - - 0 - 0.00%
1999-02-10 0 1.870 1.840 1.870 1.870 1.870 20,000 37,400 1.8700 0.431 0.424 0.431 0.431 0.431 86,700 0.4314 -1.58%
1999-02-09 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1999-02-08 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1999-02-05 0 1.900 - 1.930 - - 0 0 - 0.438 - 0.445 - - 0 - 0.00%
1999-02-04 0 1.900 - 1.900 - - 0 0 - 0.438 - 0.438 - - 0 - 0.00%
1999-02-03 0 1.900 - 1.940 - - 0 0 - 0.438 - 0.448 - - 0 - 0.00%
1999-02-02 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1999-02-01 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1999-01-29 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1999-01-28 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1999-01-27 0 1.900 1.860 1.900 - - 0 0 - 0.438 0.429 0.438 - - 0 - 0.00%
1999-01-26 0 1.900 1.820 1.930 - - 0 0 - 0.438 0.420 0.445 - - 0 - 0.00%
1999-01-25 0 1.900 - 1.940 - - 0 0 - 0.438 - 0.448 - - 0 - 0.00%
1999-01-22 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1999-01-21 0 1.900 1.870 1.940 1.900 1.900 7,000 13,300 1.9000 0.438 0.431 0.448 0.438 0.438 30,345 0.4383 0.53%
1999-01-20 0 1.890 1.890 - 1.890 1.890 30,000 56,700 1.8900 0.436 0.436 - 0.436 0.436 130,050 0.4360 -0.53%
1999-01-19 0 1.900 1.880 1.960 - - 0 0 - 0.438 0.434 0.452 - - 0 - 0.00%
1999-01-18 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1999-01-15 0 1.900 - - - - 0 0 - 0.438 - - - - 0 - 0.00%
1999-01-14 0 1.900 1.820 - - - 0 0 - 0.438 0.420 - - - 0 - 0.00%
1999-01-13 0 1.900 1.860 - 1.900 1.900 21,000 39,900 1.9000 0.438 0.429 - 0.438 0.438 91,035 0.4383 0.00%
1999-01-12 0 1.900 1.900 1.940 1.900 1.900 10,000 19,000 1.9000 0.438 0.438 0.448 0.438 0.438 43,350 0.4383 -2.06%
1999-01-11 0 1.940 1.900 1.940 - - 0 0 - 0.448 0.438 0.448 - - 0 - 0.00%
1999-01-08 0 1.940 1.930 2.000 - - 0 0 - 0.448 0.445 0.461 - - 0 - 0.00%
1999-01-07 0 1.940 1.900 1.960 - - 0 0 - 0.448 0.438 0.452 - - 0 - 0.00%
1999-01-06 0 1.940 1.880 1.950 - - 0 0 - 0.448 0.434 0.450 - - 0 - 0.00%
1999-01-05 0 1.940 - 1.970 - - 0 0 - 0.448 - 0.454 - - 0 - 0.00%
1999-01-04 0 1.940 1.880 1.950 - - 0 0 - 0.448 0.434 0.450 - - 0 - 0.00%
1998-12-31 0 1.940 1.920 1.980 - - 0 0 - 0.448 0.443 0.457 - - 0 - 0.00%
1998-12-30 0 1.940 1.940 - 1.900 1.940 7,332 13,931 1.9000 0.448 0.448 - 0.438 0.448 31,784 0.4383 0.00%
1998-12-29 0 1.940 1.940 - 1.940 1.940 6,000 11,640 1.9400 0.448 0.448 - 0.448 0.448 26,010 0.4475 -1.02%
1998-12-28 0 1.960 1.960 1.980 - - 0 0 - 0.452 0.452 0.457 - - 0 - 0.00%
1998-12-24 0 1.960 1.960 2.000 1.960 1.980 20,000 39,580 1.9790 0.452 0.452 0.461 0.452 0.457 86,700 0.4565 -1.01%
1998-12-23 0 1.980 1.930 1.980 1.980 1.980 20,000 39,600 1.9800 0.457 0.445 0.457 0.457 0.457 86,700 0.4567 -1.00%
1998-12-22 0 2.000 1.960 2.050 - - 0 0 - 0.461 0.452 0.473 - - 0 - 0.00%
1998-12-21 0 2.000 1.940 2.000 - - 0 0 - 0.461 0.448 0.461 - - 0 - 0.00%
1998-12-18 0 2.000 1.960 2.000 1.920 2.000 64,000 125,200 1.9563 0.461 0.452 0.461 0.443 0.461 277,439 0.4513 2.56%
1998-12-17 0 1.950 1.950 1.980 1.940 1.940 2,000 3,880 1.9400 0.450 0.450 0.457 0.448 0.448 8,670 0.4475 0.52%
1998-12-16 0 1.940 1.940 2.000 1.940 1.940 10,000 19,400 1.9400 0.448 0.448 0.461 0.448 0.448 43,350 0.4475 -3.00%
1998-12-15 0 2.000 - 2.000 - - 0 0 - 0.461 - 0.461 - - 0 - -2.44%
1998-12-14 0 2.050 1.950 2.050 2.000 2.050 52,400 105,610 2.0155 0.473 0.450 0.473 0.461 0.473 227,153 0.4649 2.50%
1998-12-11 0 2.000 1.960 2.000 1.990 2.000 110,000 219,400 1.9945 0.461 0.452 0.461 0.459 0.461 476,849 0.4601 0.50%
1998-12-10 0 1.990 1.990 2.025 1.990 2.000 163,000 325,070 1.9943 0.459 0.459 0.467 0.459 0.461 706,603 0.4600 -1.73%
1998-12-09 0 2.025 2.000 2.025 1.970 2.025 178,000 353,185 1.9842 0.467 0.461 0.467 0.454 0.467 771,628 0.4577 0.00%
1998-12-08 0 2.025 2.000 2.025 2.000 2.025 160,000 321,000 2.0063 0.467 0.461 0.467 0.461 0.467 693,598 0.4628 0.00%
1998-12-07 0 2.025 2.000 2.075 2.025 2.050 128,000 259,650 2.0285 0.467 0.461 0.479 0.467 0.473 554,879 0.4679 -1.22%
1998-12-04 0 2.050 2.000 2.050 - - 0 0 - 0.473 0.461 0.473 - - 0 - -1.20%
1998-12-03 0 2.075 2.025 2.075 1.970 2.075 110,000 221,500 2.0136 0.479 0.467 0.479 0.454 0.479 476,849 0.4645 1.22%
1998-12-02 0 2.050 2.000 2.050 1.990 2.050 330,000 661,200 2.0036 0.473 0.461 0.473 0.459 0.473 1,430,547 0.4622 -1.20%
1998-12-01 0 2.075 2.000 2.075 2.000 2.075 311,754 629,977 2.0208 0.479 0.461 0.479 0.461 0.479 1,351,450 0.4661 -2.35%
1998-11-30 0 2.125 2.100 2.175 2.075 2.200 340,000 723,250 2.1272 0.490 0.484 0.502 0.479 0.507 1,473,897 0.4907 1.19%
1998-11-27 0 2.100 2.100 2.150 2.100 2.150 1,025,000 2,153,500 2.1010 0.484 0.484 0.496 0.484 0.496 4,443,364 0.4847 -2.33%
1998-11-26 0 2.150 2.150 2.175 2.150 2.175 160,000 344,250 2.1516 0.496 0.496 0.502 0.496 0.502 693,598 0.4963 0.00%
1998-11-25 0 2.150 2.150 2.250 2.150 2.250 182,000 401,400 2.2055 0.496 0.496 0.519 0.496 0.519 788,968 0.5088 -4.44%
1998-11-24 0 2.250 2.250 2.325 2.250 2.300 200,000 452,500 2.2625 0.519 0.519 0.536 0.519 0.531 866,998 0.5219 2.27%
1998-11-23 0 2.200 2.200 2.275 2.200 2.300 177,600 403,880 2.2741 0.507 0.507 0.525 0.507 0.531 769,894 0.5246 -4.35%
1998-11-20 0 2.300 2.275 2.300 2.275 2.425 738,000 1,726,175 2.3390 0.531 0.525 0.531 0.525 0.559 3,199,222 0.5396 3.37%
1998-11-19 0 2.225 2.200 2.250 2.200 2.250 254,500 566,550 2.2261 0.513 0.507 0.519 0.507 0.519 1,103,255 0.5135 2.30%
1998-11-18 0 2.175 2.175 2.250 2.175 2.200 460,000 1,010,700 2.1972 0.502 0.502 0.519 0.502 0.507 1,994,095 0.5068 0.00%
1998-11-17 0 2.175 2.125 2.200 - - 0 0 - 0.502 0.490 0.507 - - 0 - 0.00%
1998-11-16 0 2.175 2.150 2.250 2.150 2.175 74,000 159,850 2.1601 0.502 0.496 0.519 0.496 0.502 320,789 0.4983 1.16%
1998-11-13 0 2.150 2.150 2.200 2.100 2.150 13,300 28,250 2.1241 0.496 0.496 0.507 0.484 0.496 57,655 0.4900 0.00%
1998-11-12 0 2.150 2.100 2.250 2.100 2.150 20,375 43,700 2.1448 0.496 0.484 0.519 0.484 0.496 88,325 0.4948 2.38%
1998-11-11 0 2.100 2.075 - - - 315 621 1.9714 0.484 0.479 - - - 1,366 0.4548 0.00%
1998-11-10 0 2.100 2.075 2.200 2.100 2.100 10,000 21,000 2.1000 0.484 0.479 0.507 0.484 0.484 43,350 0.4844 0.00%
1998-11-09 0 2.100 2.050 2.200 - - 0 0 - 0.484 0.473 0.507 - - 0 - 0.00%
1998-11-06 0 2.100 2.100 2.175 2.100 2.175 85,000 182,225 2.1438 0.484 0.484 0.502 0.484 0.502 368,474 0.4945 -3.45%
1998-11-05 0 2.175 2.175 2.225 2.150 2.200 257,000 557,650 2.1698 0.502 0.502 0.513 0.496 0.507 1,114,092 0.5005 0.00%
1998-11-04 0 2.175 2.175 2.200 2.150 2.200 195,000 428,525 2.1976 0.502 0.502 0.507 0.496 0.507 845,323 0.5069 -1.14%
1998-11-03 0 2.200 2.175 2.225 2.200 2.225 40,500 89,525 2.2105 0.507 0.502 0.513 0.507 0.513 175,567 0.5099 0.00%
1998-11-02 0 2.200 2.150 2.200 2.200 2.200 98,000 215,600 2.2000 0.507 0.496 0.507 0.507 0.507 424,829 0.5075 4.76%
1998-10-30 0 2.100 2.100 2.175 2.075 2.150 26,700 56,886 2.1306 0.484 0.484 0.502 0.479 0.496 115,744 0.4915 2.44%
1998-10-29 0 2.050 2.050 2.100 1.980 1.980 6,600 13,032 1.9745 0.473 0.473 0.484 0.457 0.457 28,611 0.4555 0.00%
1998-10-27 0 2.050 2.025 2.100 2.000 2.050 88,000 180,000 2.0455 0.473 0.467 0.484 0.461 0.473 381,479 0.4718 0.00%
1998-10-26 0 2.050 2.050 2.175 1.980 1.980 1,473 2,893 1.9640 0.473 0.473 0.502 0.457 0.457 6,385 0.4531 0.00%
1998-10-23 0 2.050 2.050 - 2.050 2.050 10,000 20,500 2.0500 0.473 0.473 - 0.473 0.473 43,350 0.4729 0.00%
1998-10-22 0 2.050 2.000 2.100 2.050 2.050 20,000 41,000 2.0500 0.473 0.461 0.484 0.473 0.473 86,700 0.4729 -2.38%
1998-10-21 0 2.100 2.025 2.100 2.100 2.150 98,000 206,800 2.1102 0.484 0.467 0.484 0.484 0.496 424,829 0.4868 -2.33%
1998-10-20 0 2.150 2.100 2.150 2.100 2.150 208,200 444,590 2.1354 0.496 0.484 0.496 0.484 0.496 902,545 0.4926 3.61%
1998-10-19 0 2.075 2.050 2.075 1.950 2.075 51,473 105,344 2.0466 0.479 0.473 0.479 0.450 0.479 223,135 0.4721 4.80%
1998-10-16 0 1.980 1.980 2.050 1.970 2.000 40,000 79,400 1.9850 0.457 0.457 0.473 0.454 0.461 173,400 0.4579 0.00%
1998-10-15 0 1.980 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1998-10-14 0 1.980 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1998-10-13 0 1.980 - 1.980 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1998-10-12 0 1.980 1.950 1.990 1.950 1.990 41,364 81,734 1.9760 0.457 0.450 0.459 0.450 0.459 179,313 0.4558 2.59%
1998-10-09 0 1.930 1.930 1.970 1.930 1.980 36,000 70,830 1.9675 0.445 0.445 0.454 0.445 0.457 156,060 0.4539 -3.02%
1998-10-08 0 1.990 - 2.000 - - 0 0 - 0.459 - 0.461 - - 0 - 0.00%
1998-10-07 0 1.990 - 2.000 - - 0 0 - 0.459 - 0.461 - - 0 - 0.00%
1998-10-05 0 1.990 - 1.990 - - 0 0 - 0.459 - 0.459 - - 0 - 0.00%
1998-09-30 0 1.990 1.950 1.990 1.950 1.990 24,000 47,360 1.9733 0.459 0.450 0.459 0.450 0.459 104,040 0.4552 -0.50%
1998-09-29 0 2.000 1.950 2.025 1.950 2.000 50,000 98,200 1.9640 0.461 0.450 0.467 0.450 0.461 216,749 0.4531 4.71%
1998-09-28 0 1.910 1.910 1.960 1.840 1.910 36,000 67,460 1.8739 0.441 0.441 0.452 0.424 0.441 156,060 0.4323 11.05%
1998-09-25 0 1.720 1.720 1.770 1.720 1.720 20,000 34,400 1.7200 0.397 0.397 0.408 0.397 0.397 86,700 0.3968 -2.82%
1998-09-24 0 1.770 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
1998-09-23 0 1.770 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
1998-09-22 0 1.770 1.710 - - - 0 0 - 0.408 0.394 - - - 0 - -5.85%
1998-09-21 0 1.880 - 1.960 - - 0 0 - 0.434 - 0.452 - - 0 - 6.21%
1998-09-18 0 1.880 1.830 1.880 - - 0 0 - 0.408 0.397 0.408 - - 0 - -3.09%
1998-09-17 0 1.940 - - 1.940 1.940 10,000 19,400 1.9400 0.421 - - 0.421 0.421 46,044 0.4213 0.00%
1998-09-16 0 1.940 1.930 1.960 - - 0 0 - 0.421 0.419 0.426 - - 0 - 0.00%
1998-09-15 0 1.940 - 1.960 - - 0 0 - 0.421 - 0.426 - - 0 - 0.00%
1998-09-14 0 1.940 - 1.950 - - 365 672 1.8411 0.421 - 0.424 - - 1,681 0.3999 0.00%
1998-09-11 0 1.940 1.850 1.940 1.940 1.940 10,000 19,400 1.9400 0.421 0.402 0.421 0.421 0.421 46,044 0.4213 1.57%
1998-09-10 0 1.910 1.910 1.970 1.890 1.890 34,100 64,444 1.8899 0.415 0.415 0.428 0.410 0.410 157,010 0.4104 -0.52%
1998-09-09 0 1.920 1.920 1.950 1.900 1.900 60,000 114,000 1.9000 0.417 0.417 0.424 0.413 0.413 276,264 0.4126 -1.03%
1998-09-08 0 1.940 1.900 1.970 1.920 1.950 93,000 179,240 1.9273 0.421 0.413 0.428 0.417 0.424 428,209 0.4186 2.11%
1998-09-07 0 1.900 - 1.950 1.880 1.920 61,051 116,172 1.9029 0.413 - 0.424 0.408 0.417 281,103 0.4133 3.26%
1998-09-04 0 1.840 1.790 1.840 1.800 1.840 23,000 41,440 1.8017 0.400 0.389 0.400 0.391 0.400 105,901 0.3913 10.84%
1998-09-03 0 1.660 1.660 - 1.630 1.630 1,000 1,630 1.6300 0.361 0.361 - 0.354 0.354 4,604 0.3540 3.11%
1998-09-02 0 1.610 1.610 1.630 1.610 1.610 2,800 4,472 1.5971 0.350 0.350 0.354 0.350 0.350 12,892 0.3469 0.00%
1998-09-01 0 1.610 1.610 - 1.610 1.610 6,000 9,660 1.6100 0.350 0.350 - 0.350 0.350 27,626 0.3497 -4.73%
1998-08-31 0 1.690 - 1.690 - - 200 318 1.5900 0.367 - 0.367 - - 921 0.3453 0.00%
1998-08-28 0 1.690 - 1.760 - - 0 0 - 0.367 - 0.382 - - 0 - 0.00%
1998-08-27 0 1.690 1.690 1.730 1.690 1.690 12,000 20,280 1.6900 0.367 0.367 0.376 0.367 0.367 55,253 0.3670 -3.98%
1998-08-26 0 1.760 1.720 1.760 1.760 1.760 40,000 70,400 1.7600 0.382 0.374 0.382 0.382 0.382 184,176 0.3822 0.00%
1998-08-25 0 1.760 1.760 1.800 - - 0 0 - 0.382 0.382 0.391 - - 0 - 0.00%
1998-08-24 0 1.760 - - - - 0 0 - 0.382 - - - - 0 - 0.00%
1998-08-21 0 1.760 1.750 1.830 - - 0 0 - 0.382 0.380 0.397 - - 0 - 0.00%
1998-08-20 0 1.760 1.760 - - - 0 0 - 0.382 0.382 - - - 0 - 0.57%
1998-08-19 0 1.750 1.750 1.810 1.750 1.810 20,000 35,600 1.7800 0.380 0.380 0.393 0.380 0.393 92,088 0.3866 -2.23%
1998-08-18 0 1.790 1.750 - - - 0 0 - 0.389 0.380 - - - 0 - 0.00%
1998-08-14 0 1.790 1.750 - 1.790 1.790 50,000 89,500 1.7900 0.389 0.380 - 0.389 0.389 230,220 0.3888 0.56%
1998-08-13 0 1.780 1.770 - 1.780 1.780 50,000 89,000 1.7800 0.387 0.384 - 0.387 0.387 230,220 0.3866 1.14%
1998-08-12 0 1.760 1.760 - 1.760 1.880 56,000 100,000 1.7857 0.382 0.382 - 0.382 0.408 257,846 0.3878 -12.00%
1998-08-11 0 2.000 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
1998-08-10 0 2.000 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
1998-08-07 0 2.000 - 2.050 - - 0 0 - 0.434 - 0.445 - - 0 - 0.00%
1998-08-06 0 2.000 2.050 - 1.840 2.000 211,948 408,987 1.9297 0.434 0.445 - 0.400 0.434 975,892 0.4191 6.38%
1998-08-05 0 1.880 1.870 1.880 1.780 1.880 202,000 365,180 1.8078 0.408 0.406 0.408 0.387 0.408 930,088 0.3926 5.62%
1998-08-04 0 1.780 1.780 1.840 1.750 1.780 197,000 346,570 1.7592 0.387 0.387 0.400 0.380 0.387 907,066 0.3821 -2.20%
1998-08-03 0 1.820 1.750 1.820 - - 0 0 - 0.395 0.380 0.395 - - 0 - -3.19%
1998-07-31 0 1.880 - 1.880 - - 0 0 - 0.408 - 0.408 - - 0 - -0.53%
1998-07-30 0 1.890 1.870 1.890 1.870 1.900 30,500 57,525 1.8861 0.410 0.406 0.410 0.406 0.413 140,434 0.4096 0.00%
1998-07-29 0 1.890 1.870 1.900 1.760 1.890 220,000 402,000 1.8273 0.410 0.406 0.413 0.382 0.410 1,012,967 0.3969 7.39%
1998-07-28 0 1.760 1.750 1.810 1.750 1.760 70,000 122,700 1.7529 0.382 0.380 0.393 0.380 0.382 322,308 0.3807 0.57%
1998-07-27 0 1.750 1.750 1.800 1.750 1.780 30,000 53,100 1.7700 0.380 0.380 0.391 0.380 0.387 138,132 0.3844 -3.31%
1998-07-24 0 1.810 1.800 1.840 - - 0 0 - 0.393 0.391 0.400 - - 0 - 0.00%
1998-07-23 0 1.810 1.800 1.840 1.810 1.810 11,000 19,910 1.8100 0.393 0.391 0.400 0.393 0.393 50,648 0.3931 -1.63%
1998-07-22 0 1.840 1.820 1.870 1.820 1.840 30,000 54,800 1.8267 0.400 0.395 0.406 0.395 0.400 138,132 0.3967 -1.60%
1998-07-21 0 1.870 1.850 1.890 1.720 1.870 114,750 202,765 1.7670 0.406 0.402 0.410 0.374 0.406 528,354 0.3838 2.75%
1998-07-20 0 1.820 1.800 1.840 1.760 1.820 22,000 39,920 1.8145 0.395 0.391 0.400 0.382 0.395 101,297 0.3941 -4.21%
1998-07-17 0 1.900 1.880 1.900 1.780 1.900 12,000 22,660 1.8883 0.413 0.408 0.413 0.387 0.413 55,253 0.4101 0.00%
1998-07-16 0 1.900 1.880 1.900 1.770 1.900 80,150 147,998 1.8465 0.413 0.408 0.413 0.384 0.413 369,042 0.4010 1.06%
1998-07-15 0 1.880 1.880 1.890 1.820 1.900 150,000 283,350 1.8890 0.408 0.408 0.410 0.395 0.413 690,659 0.4103 -1.05%
1998-07-14 0 1.900 1.900 1.980 1.900 1.940 45,000 85,900 1.9089 0.413 0.413 0.430 0.413 0.421 207,198 0.4146 0.00%
1998-07-13 0 1.900 1.800 - - - 132,550 245,218 1.8500 0.413 0.391 - - - 610,313 0.4018 0.00%
1998-07-10 0 1.900 - - - - 0 0 - 0.413 - - - - 0 - 0.00%
1998-07-09 0 1.900 - 2.050 - - 0 0 - 0.413 - 0.445 - - 0 - 0.00%
1998-07-08 0 1.900 - 1.960 - - 0 0 - 0.413 - 0.426 - - 0 - 0.00%
1998-07-07 0 1.900 1.860 1.950 1.900 1.900 10,000 19,000 1.9000 0.413 0.404 0.424 0.413 0.413 46,044 0.4126 -3.06%
1998-07-06 0 1.960 - 1.960 - - 0 0 - 0.426 - 0.426 - - 0 - 0.00%
1998-07-03 0 1.960 - 1.960 1.960 1.960 10,000 19,600 1.9600 0.426 - 0.426 0.426 0.426 46,044 0.4257 0.00%
1998-07-02 0 1.960 1.950 1.960 1.950 1.960 126,637 248,004 1.9584 0.426 0.424 0.426 0.424 0.426 583,087 0.4253 3.16%
1998-06-30 0 1.900 1.900 2.000 - - 0 0 - 0.413 0.413 0.434 - - 0 - 1.06%
1998-06-29 0 1.880 1.880 2.050 1.880 1.920 11,000 21,080 1.9164 0.408 0.408 0.445 0.408 0.417 50,648 0.4162 -8.29%
1998-06-26 0 2.050 1.990 2.050 - - 0 0 - 0.445 0.432 0.445 - - 0 - -1.20%
1998-06-25 0 2.075 2.075 2.100 1.970 2.100 113,000 226,050 2.0004 0.451 0.451 0.456 0.428 0.456 520,297 0.4345 4.27%
1998-06-24 0 1.990 1.950 1.990 - - 0 0 - 0.432 0.424 0.432 - - 0 - -0.50%
1998-06-23 0 2.000 1.960 2.000 1.980 2.000 8,587 17,035 1.9838 0.434 0.426 0.434 0.430 0.434 39,538 0.4309 1.01%
1998-06-22 0 1.980 - 1.980 2.075 2.075 3,000 6,225 2.0750 0.430 - 0.430 0.451 0.451 13,813 0.4507 -4.58%
1998-06-19 0 2.075 2.000 2.100 1.900 2.075 64,500 131,790 2.0433 0.451 0.434 0.456 0.413 0.451 296,984 0.4438 1.22%
1998-06-18 0 2.050 2.000 2.050 1.950 2.050 82,000 168,000 2.0488 0.445 0.434 0.445 0.424 0.445 377,560 0.4450 0.00%
1998-06-17 0 2.050 - - 2.050 2.050 46,000 94,300 2.0500 0.445 - - 0.445 0.445 211,802 0.4452 1.23%
1998-06-16 0 2.025 - 2.025 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
1998-06-15 0 2.025 - 2.025 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
1998-06-12 0 2.025 - 2.025 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
1998-06-11 0 2.025 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1998-06-10 0 2.025 - 2.025 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
1998-06-09 0 2.025 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1998-06-08 0 2.025 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1998-06-05 0 2.025 1.990 2.050 2.025 2.025 80,000 162,000 2.0250 0.440 0.432 0.445 0.440 0.440 368,352 0.4398 -3.57%
1998-06-04 0 2.100 2.100 - 2.075 2.075 10,000 20,750 2.0750 0.456 0.456 - 0.451 0.451 46,044 0.4507 -2.33%
1998-06-03 0 2.150 2.050 - - - 0 0 - 0.467 0.445 - - - 0 - 0.00%
1998-06-02 0 2.150 2.150 2.250 2.050 2.050 1,000 2,050 2.0500 0.467 0.467 0.489 0.445 0.445 4,604 0.4452 -4.44%
1998-06-01 0 2.250 - 2.250 - - 0 0 - 0.489 - 0.489 - - 0 - -1.10%
1998-05-29 0 2.275 - 2.275 - - 0 0 - 0.494 - 0.494 - - 0 - -1.09%
1998-05-28 0 2.300 - 2.350 2.300 2.300 10,000 23,000 2.3000 0.500 - 0.510 0.500 0.500 46,044 0.4995 -2.13%
1998-05-27 0 2.350 - 2.400 2.350 2.350 20,125 47,269 2.3488 0.510 - 0.521 0.510 0.510 92,663 0.5101 -3.09%
1998-05-26 0 2.625 2.500 2.650 2.525 2.625 36,000 92,900 2.5806 0.527 0.502 0.532 0.507 0.527 179,429 0.5178 6.06%
1998-05-25 0 2.475 2.400 - 2.475 2.475 6,000 14,850 2.4750 0.497 0.482 - 0.497 0.497 29,905 0.4966 5.32%
1998-05-22 0 2.350 2.400 - 2.300 2.450 108,000 259,150 2.3995 0.471 0.482 - 0.461 0.492 538,287 0.4814 -6.00%
1998-05-21 0 2.500 - - - - 0 0 - 0.502 - - - - 0 - 0.00%
1998-05-20 0 2.500 2.400 2.500 2.500 2.500 10,000 25,000 2.5000 0.502 0.482 0.502 0.502 0.502 49,841 0.5016 4.17%
1998-05-19 0 2.400 2.400 - 2.350 2.400 100,000 237,500 2.3750 0.482 0.482 - 0.471 0.482 498,414 0.4765 -1.03%
1998-05-18 0 2.425 2.425 - - - 0 0 - 0.487 0.487 - - - 0 - 0.00%
1998-05-15 0 2.425 2.425 2.600 2.400 2.600 36,000 90,300 2.5083 0.487 0.487 0.522 0.482 0.522 179,429 0.5033 -6.73%
1998-05-14 0 2.600 2.600 - - - 0 0 - 0.522 0.522 - - - 0 - 1.96%
1998-05-13 0 2.550 2.450 2.550 2.550 2.600 34,000 87,650 2.5779 0.512 0.492 0.512 0.512 0.522 169,461 0.5172 -5.56%
1998-05-12 0 2.700 2.700 2.750 2.600 2.700 88,406 232,540 2.6304 0.542 0.542 0.552 0.522 0.542 440,628 0.5277 0.00%
1998-05-11 0 2.700 2.675 2.700 2.600 2.700 228,000 610,350 2.6770 0.542 0.537 0.542 0.522 0.542 1,136,384 0.5371 0.00%
1998-05-08 0 2.700 2.650 2.800 2.700 2.700 115,000 310,500 2.7000 0.542 0.532 0.562 0.542 0.542 573,176 0.5417 0.00%
1998-05-07 0 2.700 2.500 2.700 - - 0 0 - 0.542 0.502 0.542 - - 0 - 0.00%
1998-05-06 0 2.700 - 2.775 2.700 2.700 10,000 27,000 2.7000 0.542 - 0.557 0.542 0.542 49,841 0.5417 -3.57%
1998-05-05 0 2.800 - 2.800 - - 0 0 - 0.562 - 0.562 - - 0 - 0.00%
1998-05-04 0 2.800 2.700 2.800 - - 0 0 - 0.562 0.542 0.562 - - 0 - 0.00%
1998-05-01 0 2.800 2.800 2.850 2.750 2.800 70,000 193,000 2.7571 0.562 0.562 0.572 0.552 0.562 348,890 0.5532 0.00%
1998-04-30 0 2.800 2.800 2.925 2.775 2.800 29,000 80,725 2.7836 0.562 0.562 0.587 0.557 0.562 144,540 0.5585 -0.88%
1998-04-29 0 2.825 2.825 2.975 2.825 2.825 1,815 5,026 2.7691 0.567 0.567 0.597 0.567 0.567 9,046 0.5556 -3.42%
1998-04-28 0 2.925 - 2.925 - - 0 0 - 0.587 - 0.587 - - 0 - 0.00%
1998-04-27 0 2.925 - 2.975 - - 0 0 - 0.587 - 0.597 - - 0 - 0.00%
1998-04-24 0 2.925 2.900 2.950 2.750 2.950 69,000 200,800 2.9101 0.587 0.582 0.592 0.552 0.592 343,906 0.5839 -0.85%
1998-04-23 0 2.950 2.900 2.975 2.900 2.950 70,000 206,000 2.9429 0.592 0.582 0.597 0.582 0.592 348,890 0.5904 0.00%
1998-04-22 0 2.950 2.950 3.000 - - 0 0 - 0.592 0.592 0.602 - - 0 - 0.00%
1998-04-21 0 2.950 2.950 3.025 2.950 2.950 10,000 29,500 2.9500 0.592 0.592 0.607 0.592 0.592 49,841 0.5919 0.00%
1998-04-20 0 2.950 2.925 2.950 2.850 2.950 34,125 99,241 2.9082 0.592 0.587 0.592 0.572 0.592 170,084 0.5835 0.00%
1998-04-17 0 2.950 2.950 3.025 2.900 2.950 31,500 92,300 2.9302 0.592 0.592 0.607 0.582 0.592 157,000 0.5879 -0.84%
1998-04-16 0 2.975 2.975 3.100 2.900 3.100 640,400 1,911,770 2.9853 0.597 0.597 0.622 0.582 0.622 3,191,843 0.5990 -0.83%
1998-04-15 0 3.000 2.625 3.000 - - 0 0 - 0.602 0.527 0.602 - - 0 - 0.00%
1998-04-14 0 3.000 - 3.000 - - 0 0 - 0.602 - 0.602 - - 0 - -3.23%
1998-04-09 0 3.100 - 3.100 3.050 3.100 25,000 76,650 3.0660 0.622 - 0.622 0.612 0.622 124,603 0.6152 0.81%
1998-04-08 0 3.075 - 3.075 - - 0 0 - 0.617 - 0.617 - - 0 - 0.00%
1998-04-07 0 3.075 - 3.075 3.075 3.075 6,080 18,686 3.0734 0.617 - 0.617 0.617 0.617 30,304 0.6166 0.00%
1998-04-03 0 3.075 - 3.075 - - 0 0 - 0.617 - 0.617 - - 0 - -3.91%
1998-04-02 0 3.200 - 3.200 3.200 3.200 100,275 320,825 3.1995 0.642 - 0.642 0.642 0.642 499,785 0.6419 -3.03%
1998-04-01 0 3.300 - 3.300 3.300 3.325 24,000 79,225 3.3010 0.662 - 0.662 0.662 0.667 119,619 0.6623 0.00%
1998-03-31 0 3.300 3.025 3.300 2.800 3.300 1,015,100 3,090,335 3.0444 0.662 0.607 0.662 0.562 0.662 5,059,400 0.6108 13.79%
1998-03-30 0 2.900 2.750 2.950 2.750 2.950 433,000 1,225,250 2.8297 0.582 0.552 0.592 0.552 0.592 2,158,133 0.5677 3.57%
1998-03-27 0 2.800 2.800 2.850 2.675 2.800 152,000 417,850 2.7490 0.562 0.562 0.572 0.537 0.562 757,589 0.5516 5.66%
1998-03-26 0 2.650 - 2.650 - - 0 0 - 0.532 - 0.532 - - 0 - 0.00%
1998-03-25 0 2.650 - 2.650 2.700 2.700 10,000 27,000 2.7000 0.532 - 0.532 0.542 0.542 49,841 0.5417 0.00%
1998-03-24 0 2.650 - 2.650 2.650 2.650 10,000 26,500 2.6500 0.532 - 0.532 0.532 0.532 49,841 0.5317 0.95%
1998-03-23 0 2.625 2.575 2.625 2.600 2.625 30,000 78,500 2.6167 0.527 0.517 0.527 0.522 0.527 149,524 0.5250 -0.94%
1998-03-20 0 2.650 2.625 2.650 2.575 2.700 499,000 1,321,425 2.6481 0.532 0.527 0.532 0.517 0.542 2,487,086 0.5313 1.92%
1998-03-19 0 2.600 2.550 2.650 2.375 2.600 215,000 530,625 2.4680 0.522 0.512 0.532 0.477 0.522 1,071,590 0.4952 10.64%
1998-03-18 0 2.350 2.325 2.350 - - 0 0 - 0.471 0.466 0.471 - - 0 - 0.00%
1998-03-17 0 2.350 2.300 2.425 2.200 2.350 464,000 1,051,000 2.2651 0.471 0.461 0.487 0.441 0.471 2,312,641 0.4545 4.44%
1998-03-16 0 2.250 2.250 2.350 - - 0 0 - 0.451 0.451 0.471 - - 0 - 0.00%
1998-03-13 0 2.250 2.250 2.300 2.200 2.300 32,000 73,400 2.2938 0.451 0.451 0.461 0.441 0.461 159,492 0.4602 -2.17%
1998-03-12 0 2.300 2.200 2.400 - - 0 0 - 0.461 0.441 0.482 - - 0 - 0.00%
1998-03-11 0 2.300 2.300 2.400 - - 0 0 - 0.461 0.461 0.482 - - 0 - 0.00%
1998-03-10 0 2.300 2.250 2.400 2.300 2.300 8,000 18,400 2.3000 0.461 0.451 0.482 0.461 0.461 39,873 0.4615 -2.13%
1998-03-09 0 2.350 2.300 2.400 - - 1 2 2.0000 0.471 0.461 0.482 - - 5 0.4013 0.00%
1998-03-06 0 2.350 2.325 2.375 - - 0 0 - 0.471 0.466 0.477 - - 0 - 0.00%
1998-03-05 0 2.350 - 2.400 2.350 2.350 72,000 169,200 2.3500 0.471 - 0.482 0.471 0.471 358,858 0.4715 -2.08%
1998-03-04 0 2.400 2.350 2.475 2.350 2.400 118,000 282,400 2.3932 0.482 0.471 0.497 0.471 0.482 588,129 0.4802 2.13%
1998-03-03 0 2.350 2.350 2.400 - - 0 0 - 0.471 0.471 0.482 - - 0 - 0.00%
1998-03-02 0 2.350 2.350 2.400 2.350 2.350 37,000 86,950 2.3500 0.471 0.471 0.482 0.471 0.471 184,413 0.4715 0.00%
1998-02-27 0 2.350 2.350 2.425 - - 0 0 - 0.471 0.471 0.487 - - 0 - 0.00%
1998-02-26 0 2.350 2.350 2.425 2.350 2.400 196,900 470,075 2.3874 0.471 0.471 0.487 0.471 0.482 981,377 0.4790 3.30%
1998-02-25 0 2.275 2.275 2.325 - - 0 0 - 0.456 0.456 0.466 - - 0 - 1.11%
1998-02-24 0 2.250 2.200 2.350 - - 0 0 - 0.451 0.441 0.471 - - 0 - 0.00%
1998-02-23 0 2.250 2.250 2.325 - - 0 0 - 0.451 0.451 0.466 - - 0 - 2.27%
1998-02-20 0 2.200 2.200 2.300 2.150 2.200 48,000 105,450 2.1969 0.441 0.441 0.461 0.431 0.441 239,239 0.4408 -4.35%
1998-02-19 0 2.300 2.250 2.300 2.225 2.300 225,000 516,750 2.2967 0.461 0.451 0.461 0.446 0.461 1,121,431 0.4608 0.00%
1998-02-18 0 2.300 2.225 2.300 2.300 2.300 99,000 227,700 2.3000 0.461 0.446 0.461 0.461 0.461 493,430 0.4615 1.10%
1998-02-17 0 2.275 2.225 2.275 2.250 2.275 123,387 278,303 2.2555 0.456 0.446 0.456 0.451 0.456 614,978 0.4525 3.41%
1998-02-16 0 2.200 2.200 2.325 2.200 2.200 12,200 26,810 2.1975 0.441 0.441 0.466 0.441 0.441 60,807 0.4409 -4.35%
1998-02-13 0 2.300 2.200 2.425 2.300 2.300 10,000 23,000 2.3000 0.461 0.441 0.487 0.461 0.461 49,841 0.4615 -4.17%
1998-02-12 0 2.400 2.300 2.500 - - 0 0 - 0.482 0.461 0.502 - - 0 - 0.00%
1998-02-11 0 2.400 2.400 2.425 2.400 2.475 216,400 528,125 2.4405 0.482 0.482 0.487 0.482 0.497 1,078,568 0.4897 3.23%
1998-02-10 0 2.325 2.250 2.325 2.200 2.350 58,000 131,600 2.2690 0.466 0.451 0.466 0.441 0.471 289,080 0.4552 1.09%
1998-02-09 0 2.300 2.300 2.400 2.100 2.300 418,600 932,325 2.2272 0.461 0.461 0.482 0.421 0.461 2,086,361 0.4469 5.75%
1998-02-06 0 2.175 2.050 2.175 2.150 2.175 193,700 420,875 2.1728 0.436 0.411 0.436 0.431 0.436 965,428 0.4359 1.16%
1998-02-05 0 2.150 2.100 2.150 2.100 2.150 160,000 341,800 2.1363 0.431 0.421 0.431 0.421 0.431 797,462 0.4286 0.00%
1998-02-04 0 2.150 2.125 2.175 2.100 2.150 465,000 995,200 2.1402 0.431 0.426 0.436 0.421 0.431 2,317,625 0.4294 2.38%
1998-02-03 0 2.100 2.100 2.175 2.100 2.150 250,000 537,125 2.1485 0.421 0.421 0.436 0.421 0.431 1,246,035 0.4311 2.44%
1998-02-02 0 2.050 2.050 2.100 2.050 2.100 112,000 230,100 2.0545 0.411 0.411 0.421 0.411 0.421 558,224 0.4122 0.00%
1998-01-27 0 2.050 2.000 2.050 2.000 2.050 54,000 108,500 2.0093 0.411 0.401 0.411 0.401 0.411 269,144 0.4031 0.00%
1998-01-26 0 2.050 2.075 2.100 1.960 2.100 804,000 1,617,440 2.0117 0.411 0.416 0.421 0.393 0.421 4,007,248 0.4036 2.50%
1998-01-23 0 2.000 2.000 - 1.910 1.910 5,000 9,550 1.9100 0.401 0.401 - 0.383 0.383 24,921 0.3832 2.56%
1998-01-22 0 1.950 - 1.950 1.950 1.950 10,000 19,500 1.9500 0.391 - 0.391 0.391 0.391 49,841 0.3912 -2.01%
1998-01-21 0 1.990 1.970 2.100 1.990 2.000 74,000 147,700 1.9959 0.399 0.395 0.421 0.399 0.401 368,826 0.4005 -0.50%
1998-01-20 0 2.000 - 2.050 2.000 2.000 233,000 466,000 2.0000 0.401 - 0.411 0.401 0.401 1,161,305 0.4013 0.00%
1998-01-19 0 2.000 2.000 2.100 2.000 2.100 82,000 167,550 2.0433 0.401 0.401 0.421 0.401 0.421 408,699 0.4100 -2.44%
1998-01-16 0 2.050 2.000 2.150 2.000 2.150 49,825 102,743 2.0621 0.411 0.401 0.431 0.401 0.431 248,335 0.4137 -2.38%
1998-01-15 0 2.100 2.000 2.250 2.100 2.200 31,000 68,100 2.1968 0.421 0.401 0.451 0.421 0.441 154,508 0.4408 -6.67%
1998-01-14 0 2.250 2.200 2.250 2.200 2.575 133,000 302,875 2.2773 0.451 0.441 0.451 0.441 0.517 662,891 0.4569 -12.62%
1998-01-13 0 2.575 - 2.575 2.650 2.650 10,000 26,500 2.6500 0.517 - 0.517 0.532 0.532 49,841 0.5317 -4.63%
1998-01-12 0 2.700 - 2.700 - - 11,000 29,700 2.7000 0.542 - 0.542 - - 54,826 0.5417 -3.57%
1998-01-09 0 2.800 - 2.800 - - 0 0 - 0.562 - 0.562 - - 0 - -3.45%
1998-01-08 0 2.900 - 2.900 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
1998-01-07 0 2.900 - 2.900 - - 0 0 - 0.582 - 0.582 - - 0 - 0.00%
1998-01-06 0 2.900 - 3.000 - - 0 0 - 0.582 - 0.602 - - 0 - 0.00%
1998-01-05 0 2.900 - - - - 0 0 - 0.582 - - - - 0 - 0.00%
1998-01-02 0 2.900 - 3.000 - - 0 0 - 0.582 - 0.602 - - 0 - 0.00%
1997-12-31 0 2.900 - 2.900 2.950 2.950 10,000 29,500 2.9500 0.582 - 0.582 0.592 0.592 49,841 0.5919 0.00%
1997-12-30 0 2.900 2.825 2.900 - - 0 0 - 0.582 0.567 0.582 - - 0 - 0.00%
1997-12-29 0 2.900 2.900 2.950 2.900 2.900 162,000 469,800 2.9000 0.582 0.582 0.592 0.582 0.582 807,431 0.5818 1.75%
1997-12-24 0 2.850 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
1997-12-23 0 2.850 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
1997-12-22 0 2.850 - 2.950 - - 0 0 - 0.572 - 0.592 - - 0 - 0.00%
1997-12-19 0 2.850 - 2.850 2.850 2.850 10,000 28,500 2.8500 0.572 - 0.572 0.572 0.572 49,841 0.5718 3.64%
1997-12-18 0 2.750 2.750 - 2.750 2.800 11,000 30,750 2.7955 0.552 0.552 - 0.552 0.562 54,826 0.5609 -0.90%
1997-12-17 0 2.775 2.675 2.875 - - 0 0 - 0.557 0.537 0.577 - - 0 - 0.00%
1997-12-16 0 2.775 2.775 2.950 2.775 2.800 62,500 174,100 2.7856 0.557 0.557 0.592 0.557 0.562 311,509 0.5589 -3.48%
1997-12-15 0 2.875 2.800 2.950 - - 0 0 - 0.577 0.562 0.592 - - 0 - 0.00%
1997-12-12 0 2.875 2.825 - - - 0 0 - 0.577 0.567 - - - 0 - 0.00%
1997-12-11 0 2.875 - - - - 0 0 - 0.577 - - - - 0 - 0.00%
1997-12-10 0 2.875 2.850 - - - 0 0 - 0.577 0.572 - - - 0 - 0.00%
1997-12-09 0 2.875 2.875 2.925 2.850 2.900 42,000 121,450 2.8917 0.577 0.577 0.587 0.572 0.582 209,334 0.5802 -1.71%
1997-12-08 0 2.925 2.900 2.925 2.850 2.950 64,000 186,050 2.9070 0.587 0.582 0.587 0.572 0.592 318,985 0.5833 2.63%
1997-12-05 0 2.850 2.850 2.950 2.850 2.850 5,000 14,250 2.8500 0.572 0.572 0.592 0.572 0.572 24,921 0.5718 -1.72%
1997-12-04 0 2.900 2.800 2.950 2.800 2.900 38,025 109,966 2.8919 0.582 0.562 0.592 0.562 0.582 189,522 0.5802 1.75%
1997-12-03 0 2.850 2.800 2.900 2.800 2.850 142,000 398,600 2.8070 0.572 0.562 0.582 0.562 0.572 707,748 0.5632 1.79%
1997-12-02 0 2.800 2.750 - - - 1,377 3,580 2.5999 0.562 0.552 - - - 6,863 0.5216 0.00%
1997-12-01 0 2.800 2.800 2.850 2.750 2.800 40,507 109,856 2.7120 0.562 0.562 0.572 0.552 0.562 201,893 0.5441 1.82%
1997-11-28 0 2.750 2.700 - 2.750 2.750 10,000 27,500 2.7500 0.552 0.542 - 0.552 0.552 49,841 0.5518 -1.79%
1997-11-27 0 2.800 - - - - 0 0 - 0.562 - - - - 0 - 0.00%
1997-11-26 0 2.800 2.775 - - - 0 0 - 0.562 0.557 - - - 0 - 0.00%
1997-11-25 0 2.800 2.750 - - - 0 0 - 0.562 0.552 - - - 0 - 0.00%
1997-11-24 0 2.800 2.775 2.900 2.800 2.800 50,000 140,000 2.8000 0.562 0.557 0.582 0.562 0.562 249,207 0.5618 0.00%
1997-11-21 0 2.800 2.800 - 2.750 2.750 10,000 27,500 2.7500 0.562 0.562 - 0.552 0.552 49,841 0.5518 1.82%
1997-11-20 0 2.750 2.700 2.850 - - 0 0 - 0.552 0.542 0.572 - - 0 - 0.00%
1997-11-19 0 2.750 2.700 - - - 0 0 - 0.552 0.542 - - - 0 - 0.00%
1997-11-18 0 2.750 2.750 2.950 2.700 2.750 55,000 150,750 2.7409 0.552 0.552 0.592 0.542 0.552 274,128 0.5499 1.85%
1997-11-17 0 2.700 2.700 - - - 0 0 - 0.542 0.542 - - - 0 - 0.00%
1997-11-14 0 2.700 2.675 2.750 2.700 2.700 10,000 27,000 2.7000 0.542 0.537 0.552 0.542 0.542 49,841 0.5417 0.00%
1997-11-13 0 2.700 2.675 2.750 2.650 2.800 490,000 1,307,800 2.6690 0.542 0.537 0.552 0.532 0.562 2,442,229 0.5355 0.00%
1997-11-12 0 2.700 2.700 2.850 2.700 2.800 16,000 44,100 2.7563 0.542 0.542 0.572 0.542 0.562 79,746 0.5530 -5.26%
1997-11-11 0 2.850 2.825 2.850 2.850 2.850 111,500 317,688 2.8492 0.572 0.567 0.572 0.572 0.572 555,732 0.5717 0.00%
1997-11-10 0 2.850 - 2.850 - - 500 1,250 2.5000 0.572 - 0.572 - - 2,492 0.5016 0.00%
1997-11-07 0 2.850 2.750 2.850 - - 0 0 - 0.572 0.552 0.572 - - 0 - -3.39%
1997-11-06 0 2.950 2.950 3.000 2.900 3.000 55,500 164,075 2.9563 0.592 0.592 0.602 0.582 0.602 276,620 0.5931 -1.67%
1997-11-05 0 3.000 2.900 3.000 - - 0 0 - 0.602 0.582 0.602 - - 0 - 0.00%
1997-11-04 0 3.000 2.975 3.025 2.950 3.050 88,000 264,100 3.0011 0.602 0.597 0.607 0.592 0.612 438,604 0.6021 -1.64%
1997-11-03 0 3.050 3.000 3.050 2.950 3.050 252,000 760,150 3.0165 0.612 0.602 0.612 0.592 0.612 1,256,003 0.6052 7.02%
1997-10-31 0 2.850 2.825 2.900 2.850 2.925 489,200 1,398,955 2.8597 0.572 0.567 0.582 0.572 0.587 2,438,241 0.5738 -3.39%
1997-10-30 0 2.950 2.950 2.975 2.950 3.050 71,000 213,250 3.0035 0.592 0.592 0.597 0.592 0.612 353,874 0.6026 -1.67%
1997-10-29 0 3.000 2.900 - 3.000 3.000 56,600 169,500 2.9947 0.602 0.582 - 0.602 0.602 282,102 0.6008 0.00%
1997-10-28 0 3.000 - 3.000 - - 0 0 - 0.602 - 0.602 - - 0 - -1.64%
1997-10-27 0 3.050 3.050 3.200 3.050 3.175 75,000 232,115 3.0949 0.612 0.612 0.642 0.612 0.637 373,810 0.6209 -6.87%
1997-10-24 0 3.275 3.175 3.300 3.275 3.325 40,000 132,000 3.3000 0.657 0.637 0.662 0.657 0.667 199,366 0.6621 -6.43%
1997-10-23 0 3.500 - 3.500 - - 0 0 - 0.702 - 0.702 - - 0 - -2.78%
1997-10-22 0 3.600 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
1997-10-21 0 3.600 - 3.700 - - 0 0 - 0.722 - 0.742 - - 0 - 0.00%
1997-10-20 0 3.600 3.525 3.600 - - 0 0 - 0.722 0.707 0.722 - - 0 - -1.37%
1997-10-17 0 3.650 3.650 3.750 3.625 3.650 20,000 72,750 3.6375 0.732 0.732 0.752 0.727 0.732 99,683 0.7298 -1.35%
1997-10-16 0 3.700 3.700 3.750 3.625 3.725 189,550 694,625 3.6646 0.742 0.742 0.752 0.727 0.747 944,744 0.7353 2.78%
1997-10-15 0 3.600 3.550 3.675 3.525 3.650 122,000 439,500 3.6025 0.722 0.712 0.737 0.707 0.732 608,065 0.7228 -2.70%
1997-10-14 0 3.700 - 3.725 3.700 3.800 51,000 190,700 3.7392 0.742 - 0.747 0.742 0.762 254,191 0.7502 -0.67%
1997-10-13 0 3.725 3.725 - 3.725 3.750 61,000 227,475 3.7291 0.747 0.747 - 0.747 0.752 304,033 0.7482 -0.67%
1997-10-09 0 3.750 3.750 4.000 3.750 3.800 89,000 336,650 3.7826 0.752 0.752 0.803 0.752 0.762 443,588 0.7589 -6.25%
1997-10-08 0 4.000 3.950 4.000 4.000 4.000 10,000 40,000 4.0000 0.803 0.793 0.803 0.803 0.803 49,841 0.8025 1.27%
1997-10-07 0 3.950 3.950 4.050 3.950 4.000 145,500 578,075 3.9730 0.793 0.793 0.813 0.793 0.803 725,192 0.7971 0.00%
1997-10-06 0 3.950 3.925 4.000 3.925 4.000 118,687 473,386 3.9885 0.793 0.787 0.803 0.787 0.803 591,553 0.8002 -1.86%
1997-10-03 0 4.025 3.950 4.025 4.025 4.025 62,300 250,690 4.0239 0.808 0.793 0.808 0.808 0.808 310,512 0.8073 0.00%
1997-09-30 0 4.025 3.950 - 3.950 4.025 14,629 57,765 3.9487 0.808 0.793 - 0.793 0.808 72,913 0.7922 0.00%
1997-09-29 0 4.025 4.025 4.050 3.950 4.025 66,500 267,125 4.0169 0.808 0.808 0.813 0.793 0.808 331,445 0.8059 0.00%
1997-09-26 0 4.025 4.000 4.050 3.950 4.025 91,000 363,000 3.9890 0.808 0.803 0.813 0.793 0.808 453,557 0.8003 0.00%
1997-09-25 0 4.025 4.025 4.050 3.950 4.025 50,000 199,625 3.9925 0.808 0.808 0.813 0.793 0.808 249,207 0.8010 3.21%
1997-09-24 0 3.900 3.925 3.950 3.900 3.925 306,600 1,198,165 3.9079 0.782 0.787 0.793 0.782 0.787 1,528,137 0.7841 -1.27%
1997-09-23 0 3.950 3.925 4.000 3.950 3.950 14,000 55,300 3.9500 0.793 0.787 0.803 0.793 0.793 69,778 0.7925 -1.50%
1997-09-22 0 4.150 4.150 4.200 4.100 4.100 30,000 123,000 4.1000 0.805 0.805 0.814 0.795 0.795 154,744 0.7949 -1.78%
1997-09-19 0 4.225 4.200 4.225 4.200 4.225 161,000 679,975 4.2234 0.819 0.814 0.819 0.814 0.819 830,462 0.8188 -0.59%
1997-09-18 0 4.250 4.225 4.300 4.225 4.250 344,000 1,453,900 4.2265 0.824 0.819 0.834 0.819 0.824 1,774,404 0.8194 0.59%
1997-09-16 0 4.225 4.225 4.275 4.200 4.250 101,000 427,475 4.2324 0.819 0.819 0.829 0.814 0.824 520,973 0.8205 -0.59%
1997-09-15 0 4.250 4.250 4.300 4.250 4.325 345,235 1,484,650 4.3004 0.824 0.824 0.834 0.824 0.838 1,780,774 0.8337 1.19%
1997-09-12 0 4.200 4.150 4.250 4.100 4.200 207,500 858,650 4.1381 0.814 0.805 0.824 0.795 0.814 1,070,316 0.8022 2.44%
1997-09-11 0 4.100 4.075 4.100 4.075 4.125 504,200 2,070,130 4.1058 0.795 0.790 0.795 0.790 0.800 2,600,739 0.7960 -0.61%
1997-09-10 0 4.125 4.100 4.150 4.125 4.200 354,473 1,478,992 4.1724 0.800 0.795 0.805 0.800 0.814 1,828,425 0.8089 -0.60%
1997-09-09 0 4.150 4.125 4.250 4.150 4.225 68,000 284,550 4.1846 0.805 0.800 0.824 0.805 0.819 350,754 0.8113 0.00%
1997-09-08 0 4.150 4.075 4.150 4.150 4.200 100,000 417,175 4.1718 0.805 0.790 0.805 0.805 0.814 515,815 0.8088 0.00%
1997-09-05 0 4.150 4.050 4.200 4.050 4.175 76,500 315,075 4.1186 0.805 0.785 0.814 0.785 0.809 394,598 0.7985 0.61%
1997-09-04 0 4.125 4.050 4.125 4.100 4.175 225,000 931,375 4.1394 0.800 0.785 0.800 0.795 0.809 1,160,584 0.8025 -1.20%
1997-09-03 0 4.175 4.150 4.250 4.100 4.250 182,000 755,025 4.1485 0.809 0.805 0.824 0.795 0.824 938,783 0.8043 5.03%
1997-09-02 0 3.975 3.975 4.100 3.900 4.175 332,000 1,316,125 3.9642 0.771 0.771 0.795 0.756 0.809 1,712,506 0.7685 -5.36%
1997-09-01 0 4.200 4.125 4.200 4.200 4.450 382,019 1,662,179 4.3510 0.814 0.800 0.814 0.814 0.863 1,970,511 0.8435 3.70%
1997-08-29 0 4.050 4.000 4.150 4.000 4.100 210,200 845,890 4.0242 0.785 0.775 0.805 0.775 0.795 1,084,243 0.7802 -2.99%
1997-08-28 0 4.175 4.175 4.200 4.175 4.200 95,793 402,111 4.1977 0.809 0.809 0.814 0.809 0.814 494,115 0.8138 -1.76%
1997-08-27 0 4.250 4.225 4.300 4.200 4.300 135,455 575,243 4.2467 0.824 0.819 0.834 0.814 0.834 698,697 0.8233 1.19%
1997-08-26 0 4.200 4.200 4.275 4.200 4.250 93,000 393,750 4.2339 0.814 0.814 0.829 0.814 0.824 479,708 0.8208 -2.33%
1997-08-25 0 4.300 4.300 4.400 4.175 4.350 184,700 787,570 4.2640 0.834 0.834 0.853 0.809 0.843 952,710 0.8267 5.52%
1997-08-22 0 4.075 4.025 4.100 4.050 4.150 134,260 550,921 4.1034 0.790 0.780 0.795 0.785 0.805 692,533 0.7955 -1.81%
1997-08-21 0 4.150 4.100 4.150 4.100 4.200 158,000 650,950 4.1199 0.805 0.795 0.805 0.795 0.814 814,988 0.7987 1.22%
1997-08-20 0 4.100 4.100 4.200 4.000 4.100 30,000 122,100 4.0700 0.795 0.795 0.814 0.775 0.795 154,744 0.7890 3.14%
1997-08-19 0 3.975 3.925 4.100 3.975 4.150 301,000 1,223,750 4.0656 0.771 0.761 0.795 0.771 0.805 1,552,603 0.7882 -6.47%
1997-08-15 0 4.250 4.250 4.300 4.250 4.350 196,302 848,088 4.3203 0.824 0.824 0.834 0.824 0.843 1,012,555 0.8376 -2.30%
1997-08-14 0 4.350 4.350 4.450 4.300 4.400 154,315 669,507 4.3386 0.843 0.843 0.863 0.834 0.853 795,980 0.8411 1.16%
1997-08-13 0 4.300 4.300 - 4.200 4.300 39,175 166,175 4.2419 0.834 0.834 - 0.814 0.834 202,071 0.8224 0.58%
1997-08-12 0 4.275 4.275 4.375 4.200 4.300 149,875 643,423 4.2931 0.829 0.829 0.848 0.814 0.834 773,078 0.8323 -0.58%
1997-08-11 0 4.300 4.300 4.350 4.250 4.300 111,354 478,051 4.2931 0.834 0.834 0.843 0.824 0.834 574,381 0.8323 -1.15%
1997-08-08 0 4.350 4.350 4.450 4.350 4.475 375,799 1,668,661 4.4403 0.843 0.843 0.863 0.843 0.868 1,938,428 0.8608 -2.79%
1997-08-07 0 4.475 4.475 4.550 4.450 4.600 590,527 2,658,481 4.5019 0.868 0.868 0.882 0.863 0.892 3,046,027 0.8728 1.70%
1997-08-06 0 4.400 4.375 4.425 4.400 4.500 253,000 1,123,100 4.4391 0.853 0.848 0.858 0.853 0.872 1,305,012 0.8606 -0.56%
1997-08-05 0 4.425 4.400 4.475 4.350 4.550 709,725 3,182,203 4.4837 0.858 0.853 0.868 0.843 0.882 3,660,868 0.8692 2.91%
1997-08-04 0 4.300 4.200 4.300 4.100 4.300 404,552 1,685,832 4.1672 0.834 0.814 0.834 0.795 0.834 2,086,740 0.8079 4.88%
1997-08-01 0 4.100 4.100 4.150 4.100 4.150 131,537 542,588 4.1250 0.795 0.795 0.805 0.795 0.805 678,488 0.7997 1.23%
1997-07-31 0 4.050 4.050 4.100 4.050 4.125 113,500 464,500 4.0925 0.785 0.785 0.795 0.785 0.800 585,450 0.7934 0.62%
1997-07-30 0 4.025 4.025 4.050 4.000 4.000 11,400 45,560 3.9965 0.780 0.780 0.785 0.775 0.775 58,803 0.7748 0.00%
1997-07-29 0 4.025 4.000 4.025 4.025 4.050 152,100 614,340 4.0391 0.780 0.775 0.780 0.780 0.785 784,555 0.7830 -0.62%
1997-07-28 0 4.050 4.050 4.075 4.025 4.050 76,150 307,085 4.0326 0.785 0.785 0.790 0.780 0.785 392,793 0.7818 0.00%
1997-07-25 0 4.050 4.050 4.100 4.025 4.075 213,701 865,009 4.0478 0.785 0.785 0.795 0.780 0.790 1,102,302 0.7847 -0.61%
1997-07-24 0 4.075 4.025 4.075 4.075 4.100 179,300 732,093 4.0831 0.790 0.780 0.790 0.790 0.795 924,856 0.7916 0.00%
1997-07-23 0 4.075 4.050 4.075 4.025 4.125 54,887 223,063 4.0640 0.790 0.785 0.790 0.780 0.800 283,115 0.7879 1.24%
1997-07-22 0 4.025 4.000 4.025 4.000 4.050 231,573 931,756 4.0236 0.780 0.775 0.780 0.775 0.785 1,194,488 0.7800 0.00%
1997-07-21 0 4.025 4.025 4.050 4.025 4.025 28,000 112,700 4.0250 0.780 0.780 0.785 0.780 0.780 144,428 0.7803 0.00%
1997-07-18 0 4.025 4.000 4.025 3.975 4.025 121,000 485,225 4.0101 0.780 0.775 0.780 0.771 0.780 624,136 0.7774 0.00%
1997-07-17 0 4.025 4.025 4.100 4.025 4.075 100,856 408,338 4.0487 0.780 0.780 0.795 0.780 0.790 520,230 0.7849 0.63%
1997-07-16 0 4.000 4.000 4.075 4.000 4.025 44,000 176,600 4.0136 0.775 0.775 0.790 0.775 0.780 226,959 0.7781 -0.62%
1997-07-15 0 4.025 4.025 4.100 4.025 4.100 170,125 692,238 4.0690 0.780 0.780 0.795 0.780 0.795 877,530 0.7888 -0.62%
1997-07-14 0 4.050 4.025 4.100 4.025 4.150 157,420 641,268 4.0736 0.785 0.780 0.795 0.780 0.805 811,996 0.7897 -1.22%
1997-07-11 0 4.100 4.050 4.125 3.950 4.100 241,315 968,484 4.0134 0.795 0.785 0.800 0.766 0.795 1,244,739 0.7781 3.80%
1997-07-10 0 3.950 3.950 4.000 3.900 3.950 47,100 184,715 3.9218 0.766 0.766 0.775 0.756 0.766 242,949 0.7603 0.64%
1997-07-09 0 3.925 3.900 3.925 3.900 3.950 123,130 484,444 3.9344 0.761 0.756 0.761 0.756 0.766 635,123 0.7628 0.64%
1997-07-08 0 3.900 3.900 3.975 3.850 3.850 6,343 23,654 3.7292 0.756 0.756 0.771 0.746 0.746 32,718 0.7230 -1.27%
1997-07-07 0 3.950 3.900 4.000 3.950 3.975 72,780 287,389 3.9487 0.766 0.756 0.775 0.766 0.771 375,410 0.7655 0.00%
1997-07-04 0 3.950 3.950 4.000 3.925 3.975 79,000 313,325 3.9661 0.766 0.766 0.775 0.761 0.771 407,494 0.7689 -1.25%
1997-07-03 0 4.000 3.950 4.050 4.000 4.025 36,475 146,305 4.0111 0.775 0.766 0.785 0.775 0.780 188,144 0.7776 -0.62%
1997-06-27 0 4.025 4.000 4.050 4.025 4.100 185,512 750,596 4.0461 0.780 0.775 0.785 0.780 0.795 956,899 0.7844 0.63%
1997-06-26 0 4.000 4.000 4.100 4.000 4.100 171,200 695,680 4.0636 0.775 0.775 0.795 0.775 0.795 883,075 0.7878 -1.23%
1997-06-25 0 4.050 4.050 4.075 4.050 4.100 191,546 780,229 4.0733 0.785 0.785 0.790 0.785 0.795 988,023 0.7897 0.00%
1997-06-24 0 4.050 4.025 4.075 4.025 4.050 128,865 521,017 4.0431 0.785 0.780 0.790 0.780 0.785 664,705 0.7838 -0.61%
1997-06-23 0 4.075 4.050 4.075 3.975 4.125 259,576 1,054,502 4.0624 0.790 0.785 0.790 0.771 0.800 1,338,932 0.7876 0.00%
1997-06-20 0 4.075 4.075 4.100 3.950 4.100 138,375 559,605 4.0441 0.790 0.790 0.795 0.766 0.795 713,759 0.7840 1.87%
1997-06-19 0 4.000 3.950 4.175 3.900 4.100 245,730 983,361 4.0018 0.775 0.766 0.809 0.756 0.795 1,267,512 0.7758 0.00%
1997-06-18 0 4.000 3.900 4.100 3.950 4.000 38,000 150,600 3.9632 0.775 0.756 0.795 0.766 0.775 196,010 0.7683 1.27%
1997-06-17 0 3.950 3.950 4.000 3.950 3.950 9,100 35,920 3.9473 0.766 0.766 0.775 0.766 0.766 46,939 0.7652 1.28%
1997-06-16 0 3.900 3.900 3.975 3.900 3.900 52,000 202,800 3.9000 0.756 0.756 0.771 0.756 0.756 268,224 0.7561 -0.64%
1997-06-13 0 3.925 3.925 4.000 3.925 3.925 98,000 384,650 3.9250 0.761 0.761 0.775 0.761 0.761 505,499 0.7609 -1.88%
1997-06-12 0 4.000 3.950 4.000 4.000 4.125 176,025 712,649 4.0486 0.775 0.766 0.775 0.775 0.800 907,963 0.7849 -4.19%
1997-06-11 0 4.175 4.150 4.175 4.125 4.200 221,960 921,173 4.1502 0.809 0.805 0.809 0.800 0.814 1,144,903 0.8046 0.00%
1997-06-10 0 4.175 4.125 4.175 4.100 4.250 380,442 1,600,051 4.2058 0.809 0.800 0.809 0.795 0.824 1,962,377 0.8154 -1.76%
1997-06-06 0 4.250 4.200 4.275 4.200 4.250 266,300 1,124,455 4.2225 0.824 0.814 0.829 0.814 0.824 1,373,615 0.8186 0.59%
1997-06-05 0 4.225 4.225 4.275 4.150 4.275 184,903 785,020 4.2456 0.819 0.819 0.829 0.805 0.829 953,757 0.8231 0.00%
1997-06-04 0 4.225 4.225 4.275 4.200 4.300 160,300 683,790 4.2657 0.819 0.819 0.829 0.814 0.834 826,851 0.8270 1.20%
1997-06-03 0 4.175 4.175 4.225 4.100 4.300 298,700 1,262,355 4.2262 0.809 0.809 0.819 0.795 0.834 1,540,739 0.8193 1.83%
1997-06-02 0 4.100 4.075 4.150 4.000 4.100 318,000 1,283,600 4.0365 0.795 0.790 0.805 0.775 0.795 1,640,292 0.7825 2.50%
1997-05-30 0 4.000 3.900 4.000 3.900 4.000 64,500 254,075 3.9391 0.775 0.756 0.775 0.756 0.775 332,701 0.7637 3.23%
1997-05-29 0 3.875 3.825 3.875 3.875 3.900 61,282 238,333 3.8891 0.751 0.742 0.751 0.751 0.756 316,102 0.7540 -0.64%
1997-05-28 0 3.900 3.850 3.900 3.850 3.900 149,000 578,650 3.8836 0.756 0.746 0.756 0.746 0.756 768,564 0.7529 0.00%
1997-05-27 0 3.900 3.850 3.900 3.900 3.900 190,000 741,000 3.9000 0.756 0.746 0.756 0.756 0.756 980,048 0.7561 -0.64%
1997-05-26 0 3.925 3.925 3.950 3.900 3.950 36,530 142,939 3.9129 0.761 0.761 0.766 0.756 0.766 188,427 0.7586 0.00%
1997-05-23 0 3.925 3.900 3.950 3.825 3.925 438,000 1,697,750 3.8761 0.761 0.756 0.766 0.742 0.761 2,259,270 0.7515 2.61%
1997-05-22 0 3.825 3.800 3.825 3.825 3.850 55,000 210,750 3.8318 0.742 0.737 0.742 0.742 0.746 283,698 0.7429 0.00%
1997-05-21 0 3.825 3.800 3.825 3.825 3.850 30,000 115,375 3.8458 0.742 0.737 0.742 0.742 0.746 154,744 0.7456 -0.65%
1997-05-20 0 3.850 3.825 3.850 3.850 3.950 125,000 482,750 3.8620 0.746 0.742 0.746 0.746 0.766 644,769 0.7487 -2.98%
1997-05-19 0 4.475 4.400 4.475 4.400 4.475 131,925 586,453 4.4454 0.769 0.756 0.769 0.756 0.769 767,401 0.7642 1.70%
1997-05-16 0 4.400 4.400 4.475 4.400 4.400 90,000 396,000 4.4000 0.756 0.756 0.769 0.756 0.756 523,526 0.7564 0.57%
1997-05-15 0 4.375 4.375 4.450 4.300 4.450 133,337 584,524 4.3838 0.752 0.752 0.765 0.739 0.765 775,615 0.7536 -0.57%
1997-05-14 0 4.400 4.350 4.450 4.400 4.500 89,725 397,858 4.4342 0.756 0.748 0.765 0.756 0.774 521,926 0.7623 -1.12%
1997-05-13 0 4.450 4.450 4.500 4.400 4.475 111,000 493,700 4.4477 0.765 0.765 0.774 0.756 0.769 645,682 0.7646 0.00%
1997-05-12 0 4.450 4.400 4.475 4.400 4.500 105,925 471,156 4.4480 0.765 0.756 0.769 0.756 0.774 616,161 0.7647 0.00%
1997-05-09 0 4.450 4.400 4.475 4.400 4.475 117,550 524,979 4.4660 0.765 0.756 0.769 0.756 0.769 683,783 0.7678 0.00%
1997-05-08 0 4.450 4.350 4.450 4.300 4.450 87,765 384,934 4.3860 0.765 0.748 0.765 0.739 0.765 510,525 0.7540 0.00%
1997-05-07 0 4.450 4.400 4.500 4.300 4.450 365,750 1,582,400 4.3265 0.765 0.756 0.774 0.739 0.765 2,127,550 0.7438 3.49%
1997-05-06 0 4.300 - 4.300 4.300 4.375 242,000 1,045,350 4.3196 0.739 - 0.739 0.739 0.752 1,407,702 0.7426 -0.58%
1997-05-05 0 4.325 4.325 4.350 4.250 4.350 186,500 801,600 4.2981 0.744 0.744 0.748 0.731 0.748 1,084,861 0.7389 2.98%
1997-05-02 0 4.200 4.150 4.250 4.150 4.200 30,275 126,600 4.1817 0.722 0.713 0.731 0.713 0.722 176,108 0.7189 2.44%
1997-05-01 0 4.100 4.100 4.175 4.100 4.150 45,000 185,975 4.1328 0.705 0.705 0.718 0.705 0.713 261,763 0.7105 -0.61%
1997-04-30 0 4.125 4.125 4.150 4.125 4.150 173,000 715,500 4.1358 0.709 0.709 0.713 0.709 0.713 1,006,333 0.7110 0.61%
1997-04-29 0 4.100 4.100 4.150 4.100 4.100 60,000 246,000 4.1000 0.705 0.705 0.713 0.705 0.705 349,017 0.7048 0.00%
1997-04-28 0 4.100 4.100 4.150 4.100 4.100 64,000 262,400 4.1000 0.705 0.705 0.713 0.705 0.705 372,285 0.7048 0.00%
1997-04-25 0 4.100 4.100 4.125 4.100 4.100 11,650 47,635 4.0888 0.705 0.705 0.709 0.705 0.705 67,767 0.7029 0.00%
1997-04-24 0 4.100 4.050 4.150 4.100 4.100 10,250 41,975 4.0951 0.705 0.696 0.713 0.705 0.705 59,624 0.7040 0.00%
1997-04-23 0 4.100 4.050 4.100 4.100 4.125 30,000 123,250 4.1083 0.705 0.696 0.705 0.705 0.709 174,509 0.7063 0.00%
1997-04-22 0 4.100 4.075 4.100 4.100 4.100 10,000 41,000 4.1000 0.705 0.701 0.705 0.705 0.705 58,170 0.7048 -0.61%
1997-04-21 0 4.125 4.050 4.125 4.100 4.150 133,925 552,125 4.1226 0.709 0.696 0.709 0.705 0.713 779,035 0.7087 1.23%
1997-04-18 0 4.075 4.050 4.100 4.050 4.075 35,000 142,000 4.0571 0.701 0.696 0.705 0.696 0.701 203,593 0.6975 0.62%
1997-04-17 0 4.050 4.000 4.050 4.050 4.050 41,000 166,050 4.0500 0.696 0.688 0.696 0.696 0.696 238,495 0.6962 0.00%
1997-04-16 0 4.050 4.025 4.075 4.000 4.050 83,750 336,888 4.0225 0.696 0.692 0.701 0.688 0.696 487,170 0.6915 0.00%
1997-04-15 0 4.050 4.050 4.075 4.050 4.100 162,000 662,850 4.0917 0.696 0.696 0.701 0.696 0.705 942,346 0.7034 0.62%
1997-04-14 0 4.025 4.025 4.050 3.975 4.025 127,650 511,135 4.0042 0.692 0.692 0.696 0.683 0.692 742,534 0.6884 2.55%
1997-04-11 0 3.925 3.825 3.950 3.925 3.975 39,000 153,900 3.9462 0.675 0.658 0.679 0.675 0.683 226,861 0.6784 0.00%
1997-04-10 0 3.925 3.875 3.950 3.875 3.925 39,000 152,550 3.9115 0.675 0.666 0.679 0.666 0.675 226,861 0.6724 0.00%
1997-04-09 0 3.925 3.900 3.925 3.875 3.950 60,000 236,000 3.9333 0.675 0.670 0.675 0.666 0.679 349,017 0.6762 0.64%
1997-04-08 0 3.900 3.850 3.900 3.800 3.900 103,110 394,768 3.8286 0.670 0.662 0.670 0.653 0.670 599,786 0.6582 2.63%
1997-04-07 0 3.800 3.775 3.800 3.775 3.800 96,000 364,275 3.7945 0.653 0.649 0.653 0.649 0.653 558,427 0.6523 0.00%
1997-04-04 0 3.800 3.775 3.800 3.775 3.800 80,650 306,256 3.7973 0.653 0.649 0.653 0.649 0.653 469,137 0.6528 1.33%
1997-04-03 0 3.750 3.750 3.800 3.725 3.800 63,000 237,700 3.7730 0.645 0.645 0.653 0.640 0.653 366,468 0.6486 -1.32%
1997-04-02 0 3.800 3.775 3.825 3.775 3.825 170,000 645,675 3.7981 0.653 0.649 0.658 0.649 0.658 988,882 0.6529 0.00%
1997-04-01 0 3.800 3.750 3.800 3.750 3.800 73,000 276,750 3.7911 0.653 0.645 0.653 0.645 0.653 424,637 0.6517 -1.30%
1997-03-27 0 3.850 3.850 3.950 3.850 3.900 50,000 194,000 3.8800 0.662 0.662 0.679 0.662 0.670 290,848 0.6670 -3.75%
1997-03-26 0 4.000 3.900 4.000 3.850 4.000 35,925 143,273 3.9881 0.688 0.670 0.688 0.662 0.688 208,974 0.6856 1.27%
1997-03-25 0 3.950 3.925 4.000 3.950 4.000 42,000 167,100 3.9786 0.679 0.675 0.688 0.679 0.688 244,312 0.6840 0.00%
1997-03-24 0 3.950 3.950 3.975 3.900 3.950 136,925 540,665 3.9486 0.679 0.679 0.683 0.670 0.679 796,486 0.6788 1.28%
1997-03-21 0 3.900 3.900 3.950 3.825 3.825 39,000 149,175 3.8250 0.670 0.670 0.679 0.658 0.658 226,861 0.6576 1.30%
1997-03-20 0 3.850 3.850 4.000 3.850 3.900 45,072 174,268 3.8664 0.662 0.662 0.688 0.662 0.670 262,182 0.6647 -1.28%
1997-03-19 0 3.900 3.900 4.000 3.875 3.925 376,540 1,468,612 3.9003 0.670 0.670 0.688 0.666 0.675 2,190,315 0.6705 -1.27%
1997-03-18 0 3.950 3.900 3.950 3.950 3.950 10,000 39,500 3.9500 0.679 0.670 0.679 0.679 0.679 58,170 0.6790 -2.47%
1997-03-17 0 4.050 3.950 4.050 4.000 4.050 35,275 141,302 4.0057 0.696 0.679 0.696 0.688 0.696 205,193 0.6886 2.53%
1997-03-14 0 3.950 3.950 4.000 3.950 3.950 47,000 185,650 3.9500 0.679 0.679 0.688 0.679 0.679 273,397 0.6790 -1.25%
1997-03-13 0 4.000 4.000 4.050 4.000 4.000 118,000 472,000 4.0000 0.688 0.688 0.696 0.688 0.688 686,400 0.6876 -1.23%
1997-03-12 0 4.050 4.050 4.150 4.050 4.150 17,000 69,550 4.0912 0.696 0.696 0.713 0.696 0.713 98,888 0.7033 0.00%
1997-03-11 0 4.050 4.050 4.100 4.050 4.125 76,854 315,241 4.1018 0.696 0.696 0.705 0.696 0.709 447,056 0.7051 -1.22%
1997-03-10 0 4.100 4.100 4.150 4.100 4.100 20,000 82,000 4.1000 0.705 0.705 0.713 0.705 0.705 116,339 0.7048 0.00%
1997-03-07 0 4.100 4.100 4.125 4.075 4.100 220,000 901,950 4.0998 0.705 0.705 0.709 0.701 0.705 1,279,729 0.7048 0.00%
1997-03-06 0 4.100 4.075 4.150 4.100 4.100 33,000 135,300 4.1000 0.705 0.701 0.713 0.705 0.705 191,959 0.7048 0.00%
1997-03-05 0 4.100 4.100 4.175 4.050 4.100 117,250 476,500 4.0640 0.705 0.705 0.718 0.696 0.705 682,038 0.6986 0.00%
1997-03-04 0 4.100 4.050 4.200 4.050 4.100 210,925 859,677 4.0757 0.705 0.696 0.722 0.696 0.705 1,226,940 0.7007 1.23%
1997-03-03 0 4.050 4.050 4.100 4.050 4.100 42,764 173,430 4.0555 0.696 0.696 0.705 0.696 0.705 248,756 0.6972 -1.22%
1997-02-28 0 4.100 4.050 4.100 4.050 4.100 76,195 308,836 4.0532 0.705 0.696 0.705 0.696 0.705 443,223 0.6968 0.61%
1997-02-27 0 4.075 4.075 4.100 4.075 4.125 219,000 898,650 4.1034 0.701 0.701 0.705 0.701 0.709 1,273,912 0.7054 -0.61%
1997-02-26 0 4.100 4.075 4.100 4.075 4.100 17,000 69,625 4.0956 0.705 0.701 0.705 0.701 0.705 98,888 0.7041 -0.61%
1997-02-25 0 4.125 4.125 4.150 4.075 4.100 3,850 15,483 4.0216 0.709 0.709 0.713 0.701 0.705 22,395 0.6914 -0.60%
1997-02-24 0 4.150 4.100 4.150 4.100 4.150 36,650 151,200 4.1255 0.713 0.705 0.713 0.705 0.713 213,191 0.7092 0.00%
1997-02-21 0 4.150 4.100 4.150 4.075 4.150 22,000 91,000 4.1364 0.713 0.705 0.713 0.701 0.713 127,973 0.7111 0.61%
1997-02-20 0 4.125 4.100 4.150 4.050 4.125 73,000 297,900 4.0808 0.709 0.705 0.713 0.696 0.709 424,637 0.7015 1.85%
1997-02-19 0 4.050 4.050 4.100 4.050 4.075 70,228 284,764 4.0548 0.696 0.696 0.705 0.696 0.701 408,513 0.6971 -0.61%
1997-02-18 0 4.075 4.025 4.075 4.050 4.125 170,000 695,500 4.0912 0.701 0.692 0.701 0.696 0.709 988,882 0.7033 -2.40%
1997-02-17 0 4.175 4.175 4.200 4.100 4.250 176,000 731,700 4.1574 0.718 0.718 0.722 0.705 0.731 1,023,783 0.7147 2.45%
1997-02-14 0 4.075 4.075 4.175 4.075 4.075 30,000 122,250 4.0750 0.701 0.701 0.718 0.701 0.701 174,509 0.7005 -2.40%
1997-02-13 0 4.175 4.175 4.200 4.175 4.300 386,000 1,621,550 4.2009 0.718 0.718 0.722 0.718 0.739 2,245,343 0.7222 -1.18%
1997-02-12 0 4.225 4.225 4.250 4.100 4.225 60,000 252,000 4.2000 0.726 0.726 0.731 0.705 0.726 349,017 0.7220 0.00%
1997-02-11 0 4.225 4.225 4.250 4.200 4.250 226,687 957,082 4.2220 0.726 0.726 0.731 0.722 0.731 1,318,627 0.7258 0.60%
1997-02-10 0 4.200 4.150 4.200 4.150 4.200 139,000 579,950 4.1723 0.722 0.713 0.722 0.713 0.722 808,556 0.7173 1.20%
1997-02-05 0 4.150 4.125 4.150 4.100 4.150 31,000 128,150 4.1339 0.713 0.709 0.713 0.705 0.713 180,325 0.7107 1.22%
1997-02-04 0 4.100 4.100 4.150 4.100 4.150 85,000 348,750 4.1029 0.705 0.705 0.713 0.705 0.713 494,441 0.7053 -1.20%
1997-02-03 0 4.150 4.175 4.200 4.150 4.150 73,000 302,950 4.1500 0.713 0.718 0.722 0.713 0.713 424,637 0.7134 -2.35%
1997-01-31 0 4.250 4.150 4.250 3.975 4.250 468,000 1,923,350 4.1097 0.731 0.713 0.731 0.683 0.731 2,722,333 0.7065 6.92%
1997-01-30 0 3.975 3.975 4.100 3.975 4.000 265,000 1,053,750 3.9764 0.683 0.683 0.705 0.683 0.688 1,541,492 0.6836 0.63%
1997-01-29 0 3.950 3.950 4.000 3.950 4.000 48,250 191,556 3.9701 0.679 0.679 0.688 0.679 0.688 280,668 0.6825 -1.25%
1997-01-28 0 4.000 4.000 4.050 4.000 4.000 105,070 420,270 3.9999 0.688 0.688 0.696 0.688 0.688 611,187 0.6876 0.63%
1997-01-27 0 3.975 3.975 4.075 3.975 3.975 50,000 198,750 3.9750 0.683 0.683 0.701 0.683 0.683 290,848 0.6833 0.00%
1997-01-24 0 3.975 3.975 4.075 3.975 3.975 23,000 91,425 3.9750 0.683 0.683 0.701 0.683 0.683 133,790 0.6833 -0.63%
1997-01-23 0 4.000 3.975 4.075 3.975 4.050 50,000 200,750 4.0150 0.688 0.683 0.701 0.683 0.696 290,848 0.6902 0.00%
1997-01-22 0 4.000 4.000 4.100 4.000 4.075 97,000 390,350 4.0242 0.688 0.688 0.705 0.688 0.701 564,244 0.6918 -0.62%
1997-01-21 0 4.025 4.025 4.075 3.975 4.025 23,650 94,060 3.9772 0.692 0.692 0.701 0.683 0.692 137,571 0.6837 0.63%
1997-01-20 0 4.000 4.000 4.050 4.000 4.075 73,500 297,250 4.0442 0.688 0.688 0.696 0.688 0.701 427,546 0.6952 -2.44%
1997-01-17 0 4.100 4.075 4.100 4.000 4.100 268,024 1,086,144 4.0524 0.705 0.701 0.705 0.688 0.705 1,559,083 0.6967 0.00%
1997-01-16 0 4.100 4.075 4.100 4.100 4.125 105,650 433,543 4.1036 0.705 0.701 0.705 0.705 0.709 614,561 0.7055 -0.61%
1997-01-15 0 4.125 4.125 4.150 4.075 4.100 121,300 497,050 4.0977 0.709 0.709 0.713 0.701 0.705 705,596 0.7044 0.00%
1997-01-14 0 4.125 4.125 4.150 4.100 4.150 210,000 867,500 4.1310 0.709 0.709 0.713 0.705 0.713 1,221,560 0.7102 0.61%
1997-01-13 0 4.100 4.100 4.125 4.000 4.100 229,275 928,873 4.0513 0.705 0.705 0.709 0.688 0.705 1,333,681 0.6965 2.50%
1997-01-10 0 4.000 3.975 4.050 4.000 4.025 213,400 853,810 4.0010 0.688 0.683 0.696 0.688 0.692 1,241,337 0.6878 0.63%
1997-01-09 0 3.975 3.975 4.000 3.975 4.000 70,000 279,000 3.9857 0.683 0.683 0.688 0.683 0.688 407,187 0.6852 -1.85%
1997-01-08 0 4.050 4.050 4.075 4.025 4.050 110,279 446,257 4.0466 0.696 0.696 0.701 0.692 0.696 641,488 0.6957 -0.61%
1997-01-07 0 4.075 4.025 4.100 4.050 4.100 281,000 1,145,050 4.0749 0.701 0.692 0.705 0.696 0.705 1,634,563 0.7005 -0.61%
1997-01-06 0 4.100 4.100 4.150 4.100 4.100 104,925 430,086 4.0990 0.705 0.705 0.713 0.705 0.705 610,344 0.7047 0.61%
1997-01-03 0 4.075 4.050 4.075 4.050 4.100 100,000 408,000 4.0800 0.701 0.696 0.701 0.696 0.705 581,695 0.7014 0.62%
1997-01-02 0 4.050 4.050 4.075 4.000 4.125 99,000 400,250 4.0429 0.696 0.696 0.701 0.688 0.709 575,878 0.6950 -3.57%
1996-12-31 0 4.200 4.125 4.200 4.150 4.200 16,000 66,450 4.1531 0.722 0.709 0.722 0.713 0.722 93,071 0.7140 1.20%
1996-12-30 0 4.150 4.125 4.200 4.100 4.200 184,000 761,600 4.1391 0.713 0.709 0.722 0.705 0.722 1,070,319 0.7116 0.00%
1996-12-27 0 4.150 4.100 4.175 4.100 4.150 53,000 218,300 4.1189 0.713 0.705 0.718 0.705 0.713 308,298 0.7081 1.22%
1996-12-24 0 4.100 4.100 4.150 4.100 4.100 16,155 66,047 4.0883 0.705 0.705 0.713 0.705 0.705 93,973 0.7028 0.00%
1996-12-23 0 4.100 4.100 4.150 4.000 4.150 83,525 342,175 4.0967 0.705 0.705 0.713 0.688 0.713 485,861 0.7043 0.00%
1996-12-20 0 4.100 4.000 4.100 4.000 4.100 51,000 207,700 4.0725 0.705 0.688 0.705 0.688 0.705 296,665 0.7001 2.50%
1996-12-19 0 4.000 4.000 4.100 4.000 4.100 73,650 296,735 4.0290 0.688 0.688 0.705 0.688 0.705 428,418 0.6926 0.00%
1996-12-18 0 4.000 3.975 4.000 4.000 4.000 58,000 232,000 4.0000 0.688 0.683 0.688 0.688 0.688 337,383 0.6876 0.00%
1996-12-17 0 4.000 3.975 4.050 4.000 4.000 55,000 220,000 4.0000 0.688 0.683 0.696 0.688 0.688 319,932 0.6876 -1.23%
1996-12-16 0 4.050 4.000 4.050 4.025 4.050 20,000 80,600 4.0300 0.696 0.688 0.696 0.692 0.696 116,339 0.6928 0.62%
1996-12-13 0 4.025 4.000 4.075 3.975 4.025 51,945 208,861 4.0208 0.692 0.688 0.701 0.683 0.692 302,162 0.6912 0.00%
1996-12-12 0 4.025 3.975 4.050 4.000 4.050 123,500 495,500 4.0121 0.692 0.683 0.696 0.688 0.696 718,393 0.6897 -1.83%
1996-12-11 0 4.100 4.100 4.200 4.075 4.100 81,275 332,911 4.0961 0.705 0.705 0.722 0.701 0.705 472,773 0.7042 -1.20%
1996-12-10 0 4.150 4.150 4.200 4.150 4.300 92,140 385,752 4.1866 0.713 0.713 0.722 0.713 0.739 535,974 0.7197 2.47%
1996-12-09 0 4.050 4.050 4.075 3.925 4.050 73,000 289,000 3.9589 0.696 0.696 0.701 0.675 0.696 424,637 0.6806 1.89%
1996-12-06 0 3.975 3.975 4.075 3.950 4.200 120,000 487,400 4.0617 0.683 0.683 0.701 0.679 0.722 698,034 0.6982 -5.92%
1996-12-05 0 4.225 4.200 4.250 4.200 4.250 79,620 336,609 4.2277 0.726 0.722 0.731 0.722 0.731 463,146 0.7268 0.60%
1996-12-04 0 4.200 4.175 4.225 4.175 4.250 199,470 838,729 4.2048 0.722 0.718 0.726 0.718 0.731 1,160,307 0.7229 -0.59%
1996-12-03 0 4.225 4.225 4.275 4.200 4.275 211,257 894,929 4.2362 0.726 0.726 0.735 0.722 0.735 1,228,872 0.7283 -0.59%
1996-12-02 0 4.250 4.250 4.300 4.250 4.300 172,000 737,000 4.2849 0.731 0.731 0.739 0.731 0.739 1,000,516 0.7366 0.00%
1996-11-29 0 4.250 4.200 4.300 4.200 4.250 190,000 801,350 4.2176 0.731 0.722 0.739 0.722 0.731 1,105,221 0.7251 1.19%
1996-11-28 0 4.200 4.175 4.200 4.150 4.325 117,000 493,400 4.2171 0.722 0.718 0.722 0.713 0.744 680,583 0.7250 -2.33%
1996-11-27 0 4.300 4.300 4.400 4.200 4.300 346,650 1,476,965 4.2607 0.739 0.739 0.756 0.722 0.739 2,016,446 0.7325 -1.15%
1996-11-26 0 4.350 4.300 4.350 4.275 4.450 728,750 3,184,731 4.3701 0.748 0.739 0.748 0.735 0.765 4,239,103 0.7513 -1.14%
1996-11-25 0 4.400 4.350 4.400 4.150 4.400 630,370 2,683,092 4.2564 0.756 0.748 0.756 0.713 0.756 3,666,832 0.7317 7.32%
1996-11-22 0 4.100 4.000 4.125 3.950 4.100 234,527 938,023 3.9996 0.705 0.688 0.709 0.679 0.705 1,364,232 0.6876 3.80%
1996-11-21 0 3.950 3.950 3.975 3.950 4.050 81,850 324,223 3.9612 0.679 0.679 0.683 0.679 0.696 476,117 0.6810 -1.86%
1996-11-20 0 4.025 4.000 4.025 4.000 4.075 483,272 1,949,550 4.0341 0.692 0.688 0.692 0.688 0.701 2,811,170 0.6935 2.55%
1996-11-19 0 3.925 3.900 3.975 3.850 4.100 451,000 1,783,600 3.9548 0.675 0.670 0.683 0.662 0.705 2,623,445 0.6799 1.95%
1996-11-18 0 3.850 3.825 3.850 3.750 3.875 305,650 1,167,264 3.8190 0.662 0.658 0.662 0.645 0.666 1,777,951 0.6565 4.05%
1996-11-15 0 3.700 3.700 3.725 3.700 3.750 57,000 211,150 3.7044 0.636 0.636 0.640 0.636 0.645 331,566 0.6368 0.00%
1996-11-14 0 3.700 3.700 3.725 3.650 3.725 308,227 1,141,012 3.7019 0.636 0.636 0.640 0.627 0.640 1,792,941 0.6364 1.37%
1996-11-13 0 3.650 3.650 3.675 3.625 3.675 105,877 387,358 3.6586 0.627 0.627 0.632 0.623 0.632 615,881 0.6289 -0.68%
1996-11-12 0 3.675 3.625 3.675 3.675 3.700 97,200 359,350 3.6970 0.632 0.623 0.632 0.632 0.636 565,408 0.6356 0.00%
1996-11-11 0 3.675 3.675 3.700 3.675 3.675 69,000 253,575 3.6750 0.632 0.632 0.636 0.632 0.632 401,370 0.6318 -1.34%
1996-11-08 0 3.725 3.675 3.725 3.650 3.725 43,000 158,575 3.6878 0.640 0.632 0.640 0.627 0.640 250,129 0.6340 1.36%
1996-11-07 0 3.675 3.650 3.675 3.625 3.675 268,602 981,746 3.6550 0.632 0.627 0.632 0.623 0.632 1,562,445 0.6283 0.68%
1996-11-06 0 3.650 3.625 3.650 3.625 3.650 159,000 579,475 3.6445 0.627 0.623 0.627 0.623 0.627 924,895 0.6265 0.00%
1996-11-05 0 3.650 3.625 3.650 3.600 3.650 82,400 298,025 3.6168 0.627 0.623 0.627 0.619 0.627 479,317 0.6218 1.39%
1996-11-04 0 3.600 3.600 3.625 3.575 3.600 15,775 56,449 3.5784 0.619 0.619 0.623 0.615 0.619 91,762 0.6152 0.70%
1996-11-01 0 3.575 3.575 3.600 3.575 3.625 165,000 594,625 3.6038 0.615 0.615 0.619 0.615 0.623 959,797 0.6195 -1.38%
1996-10-31 0 3.625 3.600 3.650 3.600 3.625 51,000 184,850 3.6245 0.623 0.619 0.627 0.619 0.623 296,665 0.6231 0.69%
1996-10-30 0 3.600 3.600 3.625 3.600 3.650 215,614 779,574 3.6156 0.619 0.619 0.623 0.619 0.627 1,254,216 0.6216 1.41%
1996-10-29 0 3.550 3.550 3.625 3.550 3.550 3,300 11,685 3.5409 0.610 0.610 0.623 0.610 0.610 19,196 0.6087 -0.70%
1996-10-28 0 3.575 3.550 3.600 3.575 3.600 58,500 209,519 3.5815 0.615 0.610 0.619 0.615 0.619 340,292 0.6157 -0.69%
1996-10-25 0 3.600 3.600 3.625 3.600 3.600 50,000 180,000 3.6000 0.619 0.619 0.623 0.619 0.619 290,848 0.6189 -0.69%
1996-10-24 0 3.625 3.625 3.650 3.625 3.650 29,000 105,400 3.6345 0.623 0.623 0.627 0.623 0.627 168,692 0.6248 0.00%
1996-10-23 0 3.625 3.625 3.650 3.625 3.625 69,000 250,125 3.6250 0.623 0.623 0.627 0.623 0.623 401,370 0.6232 -0.68%
1996-10-22 0 3.650 3.650 3.700 3.650 3.650 71,750 261,813 3.6490 0.627 0.627 0.636 0.627 0.627 417,366 0.6273 -0.68%
1996-10-18 0 3.675 3.650 3.675 3.625 3.675 107,714 394,851 3.6657 0.632 0.627 0.632 0.623 0.632 626,567 0.6302 0.68%
1996-10-17 0 3.650 3.650 3.675 3.625 3.650 55,255 201,268 3.6425 0.627 0.627 0.632 0.623 0.627 321,416 0.6262 -1.35%
1996-10-16 0 3.700 3.650 3.700 3.650 3.750 586,815 2,161,318 3.6831 0.636 0.627 0.636 0.627 0.645 3,413,474 0.6332 -0.67%
1996-10-15 0 3.725 3.700 3.750 3.675 3.750 65,000 241,000 3.7077 0.640 0.636 0.645 0.632 0.645 378,102 0.6374 2.05%
1996-10-14 0 3.650 3.625 3.650 3.575 3.650 76,094 276,088 3.6282 0.627 0.623 0.627 0.615 0.627 442,635 0.6237 1.39%
1996-10-11 0 3.600 3.600 3.625 3.600 3.600 63,875 229,819 3.5979 0.619 0.619 0.623 0.619 0.619 371,558 0.6185 0.00%
1996-10-10 0 3.600 3.600 3.650 3.575 3.650 220,000 792,375 3.6017 0.619 0.619 0.627 0.615 0.627 1,279,729 0.6192 0.00%
1996-10-09 0 3.600 3.600 3.625 3.550 3.625 189,332 681,754 3.6008 0.619 0.619 0.623 0.610 0.623 1,101,335 0.6190 0.70%
1996-10-08 0 3.575 3.575 3.600 3.550 3.600 384,875 1,375,800 3.5747 0.615 0.615 0.619 0.610 0.619 2,238,799 0.6145 0.70%
1996-10-07 0 3.550 3.550 3.600 3.550 3.625 13,675 48,529 3.5487 0.610 0.610 0.619 0.610 0.623 79,547 0.6101 0.71%
1996-10-04 0 3.525 3.525 3.550 3.525 3.525 53,000 186,825 3.5250 0.606 0.606 0.610 0.606 0.606 308,298 0.6060 -0.70%
1996-10-03 0 3.550 3.525 3.600 3.550 3.575 83,300 296,566 3.5602 0.610 0.606 0.619 0.610 0.615 484,552 0.6120 0.00%
1996-10-02 0 3.550 3.550 3.575 3.550 3.550 62,000 220,100 3.5500 0.610 0.610 0.615 0.610 0.610 360,651 0.6103 -1.39%
1996-10-01 0 3.600 3.550 3.600 3.600 3.600 5,652 20,217 3.5770 0.619 0.610 0.619 0.619 0.619 32,877 0.6149 -1.37%
1996-09-30 0 3.650 3.575 3.650 3.500 3.650 62,000 222,375 3.5867 0.627 0.615 0.627 0.602 0.627 360,651 0.6166 1.39%
1996-09-27 0 3.600 3.550 3.625 3.500 3.600 90,125 320,575 3.5570 0.619 0.610 0.623 0.602 0.619 524,253 0.6115 2.86%
1996-09-26 0 3.500 3.450 - 3.450 3.500 201,500 700,375 3.4758 0.602 0.593 - 0.593 0.602 1,172,116 0.5975 0.72%
1996-09-25 0 3.475 3.475 3.500 3.475 3.500 86,705 301,837 3.4812 0.597 0.597 0.602 0.597 0.602 504,359 0.5985 -0.71%
1996-09-24 0 3.500 3.475 3.500 3.475 3.500 53,850 187,230 3.4769 0.602 0.597 0.602 0.597 0.602 313,243 0.5977 0.72%
1996-09-23 0 3.475 3.475 3.525 3.475 3.500 25,500 89,063 3.4927 0.597 0.597 0.606 0.597 0.602 148,332 0.6004 -0.71%
1996-09-20 0 3.500 3.500 3.550 3.475 3.475 17,000 59,075 3.4750 0.602 0.602 0.610 0.597 0.597 98,888 0.5974 1.45%
1996-09-19 0 3.450 3.450 3.500 3.450 3.475 20,000 69,200 3.4600 0.593 0.593 0.602 0.593 0.597 116,339 0.5948 -2.13%
1996-09-18 0 3.625 3.625 3.650 3.625 3.625 2,000 7,250 3.6250 0.606 0.606 0.610 0.606 0.606 11,964 0.6060 0.00%
1996-09-17 0 3.625 3.600 3.625 3.600 3.650 135,000 488,400 3.6178 0.606 0.602 0.606 0.602 0.610 807,566 0.6048 0.00%
1996-09-16 0 3.625 3.600 3.700 3.600 3.650 83,650 303,143 3.6239 0.606 0.602 0.619 0.602 0.610 500,392 0.6058 -0.68%
1996-09-13 0 3.650 3.650 3.675 3.650 3.650 47,000 171,550 3.6500 0.610 0.610 0.614 0.610 0.610 281,153 0.6102 0.00%
1996-09-12 0 3.650 3.650 3.700 3.650 3.675 58,000 212,850 3.6698 0.610 0.610 0.619 0.610 0.614 346,954 0.6135 0.00%
1996-09-11 0 3.650 3.575 3.650 3.600 3.650 34,200 124,690 3.6459 0.610 0.598 0.610 0.602 0.610 204,583 0.6095 1.39%
1996-09-10 0 3.600 3.600 3.650 3.575 3.600 8,754 31,326 3.5785 0.602 0.602 0.610 0.598 0.602 52,366 0.5982 0.70%
1996-09-09 0 3.575 3.575 3.650 3.550 3.550 2,000 7,100 3.5500 0.598 0.598 0.610 0.593 0.593 11,964 0.5934 -0.69%
1996-09-06 0 3.600 3.550 3.600 - - 0 0 - 0.602 0.593 0.602 - - 0 - 0.00%
1996-09-05 0 3.600 3.550 3.600 3.550 3.600 108,500 387,343 3.5700 0.602 0.593 0.602 0.593 0.602 649,044 0.5968 0.00%
1996-09-04 0 3.600 3.600 3.625 3.600 3.600 16,000 57,600 3.6000 0.602 0.602 0.606 0.602 0.602 95,712 0.6018 0.70%
1996-09-03 0 3.575 3.525 3.575 3.525 3.600 471,117 1,663,998 3.5320 0.598 0.589 0.598 0.589 0.602 2,818,208 0.5904 -0.69%
1996-09-02 0 3.600 3.575 3.600 3.600 3.600 130,000 465,500 3.5808 0.602 0.598 0.602 0.602 0.602 777,656 0.5986 -2.70%
1996-08-30 0 3.700 3.625 3.750 3.575 3.750 30,650 113,143 3.6915 0.619 0.606 0.627 0.598 0.627 183,347 0.6171 2.07%
1996-08-29 0 3.625 3.625 3.700 3.625 3.650 8,300 30,175 3.6355 0.606 0.606 0.619 0.606 0.610 49,650 0.6077 -0.68%
1996-08-28 0 3.650 3.650 3.750 3.625 3.650 53,775 195,871 3.6424 0.610 0.610 0.627 0.606 0.610 321,680 0.6089 0.00%
1996-08-27 0 3.650 3.650 3.750 3.650 3.700 10,250 37,638 3.6720 0.610 0.610 0.627 0.610 0.619 61,315 0.6138 -0.68%
1996-08-23 0 3.675 3.675 3.700 3.600 3.675 60,000 219,500 3.6583 0.614 0.614 0.619 0.602 0.614 358,918 0.6116 0.68%
1996-08-22 0 3.650 3.600 3.675 3.600 3.650 72,000 261,800 3.6361 0.610 0.602 0.614 0.602 0.610 430,702 0.6078 0.00%
1996-08-21 0 3.650 3.650 3.725 3.600 3.650 31,650 115,343 3.6443 0.610 0.610 0.623 0.602 0.610 189,329 0.6092 1.39%
1996-08-20 0 3.600 3.600 3.650 3.500 3.600 31,575 113,484 3.5941 0.602 0.602 0.610 0.585 0.602 188,881 0.6008 0.00%
1996-08-19 0 3.600 3.575 3.650 3.600 3.650 83,000 300,125 3.6160 0.602 0.598 0.610 0.602 0.610 496,504 0.6045 -0.69%
1996-08-16 0 3.625 3.600 3.625 3.625 3.650 23,000 83,625 3.6359 0.606 0.602 0.606 0.606 0.610 137,585 0.6078 -2.03%
1996-08-15 0 3.700 3.650 3.700 3.650 3.700 122,351 446,737 3.6513 0.619 0.610 0.619 0.610 0.619 731,900 0.6104 -1.33%
1996-08-14 0 3.750 3.700 3.750 3.650 3.750 60,000 220,000 3.6667 0.627 0.619 0.627 0.610 0.627 358,918 0.6130 1.35%
1996-08-13 0 3.700 3.675 3.700 3.700 3.800 30,000 112,150 3.7383 0.619 0.614 0.619 0.619 0.635 179,459 0.6249 0.00%
1996-08-12 0 3.700 3.675 3.775 3.700 3.775 161,689 601,665 3.7211 0.619 0.614 0.631 0.619 0.631 967,219 0.6221 0.00%
1996-08-09 0 3.700 3.675 3.725 3.675 3.750 165,080 610,432 3.6978 0.619 0.614 0.623 0.614 0.627 987,504 0.6182 0.68%
1996-08-08 0 3.675 3.675 3.750 3.675 3.775 75,157 281,607 3.7469 0.614 0.614 0.627 0.614 0.631 449,587 0.6264 0.68%
1996-08-07 0 3.650 3.650 3.700 3.650 3.700 330,500 1,210,300 3.6620 0.610 0.610 0.619 0.610 0.619 1,977,041 0.6122 -0.68%
1996-08-06 0 3.675 3.675 3.750 3.625 3.775 398,650 1,453,641 3.6464 0.614 0.614 0.627 0.606 0.631 2,384,713 0.6096 -1.34%
1996-08-05 0 3.725 3.700 3.750 3.700 3.725 95,900 356,925 3.7218 0.623 0.619 0.627 0.619 0.623 573,671 0.6222 0.68%
1996-08-02 0 3.700 3.650 3.750 3.625 3.700 170,000 618,300 3.6371 0.619 0.610 0.627 0.606 0.619 1,016,935 0.6080 0.00%
1996-08-01 0 3.700 3.700 3.750 3.650 3.750 502,000 1,842,800 3.6709 0.619 0.619 0.627 0.610 0.627 3,002,949 0.6137 -1.33%
1996-07-31 0 3.750 3.700 3.750 3.650 3.750 384,000 1,410,050 3.6720 0.627 0.619 0.627 0.610 0.627 2,297,077 0.6138 0.00%
1996-07-30 0 3.750 3.675 3.750 3.650 3.800 600,382 2,237,904 3.7275 0.627 0.614 0.627 0.610 0.635 3,591,468 0.6231 0.00%
1996-07-29 0 3.750 3.650 3.750 3.650 3.800 120,000 442,125 3.6844 0.627 0.610 0.627 0.610 0.635 717,837 0.6159 1.35%
1996-07-26 0 3.700 3.700 3.825 3.675 3.825 133,000 496,475 3.7329 0.619 0.619 0.639 0.614 0.639 795,602 0.6240 -3.27%
1996-07-25 0 3.825 3.825 3.900 3.825 3.825 6,320 24,118 3.8161 0.639 0.639 0.652 0.639 0.639 37,806 0.6379 -1.29%
1996-07-24 0 3.875 3.875 3.900 3.875 3.950 299,925 1,167,842 3.8938 0.648 0.648 0.652 0.648 0.660 1,794,143 0.6509 -1.90%
1996-07-23 0 3.950 3.925 3.975 3.900 3.950 346,699 1,361,759 3.9278 0.660 0.656 0.664 0.652 0.660 2,073,943 0.6566 0.00%
1996-07-22 0 3.950 3.950 3.975 3.800 3.975 1,188,000 4,634,100 3.9008 0.660 0.660 0.664 0.635 0.664 7,106,582 0.6521 3.95%
1996-07-19 0 3.800 3.750 3.800 3.800 3.800 161,000 611,800 3.8000 0.635 0.627 0.635 0.635 0.635 963,097 0.6352 0.00%
1996-07-18 0 3.800 3.800 3.825 3.800 3.900 434,300 1,657,145 3.8157 0.635 0.635 0.639 0.635 0.652 2,597,970 0.6379 0.66%
1996-07-17 0 3.775 3.775 3.800 3.600 3.925 499,425 1,889,886 3.7841 0.631 0.631 0.635 0.602 0.656 2,987,546 0.6326 5.59%
1996-07-16 0 3.575 3.575 3.600 3.550 3.600 155,000 551,750 3.5597 0.598 0.598 0.602 0.593 0.602 927,206 0.5951 -0.69%
1996-07-15 0 3.600 3.600 3.625 3.525 3.600 351,925 1,242,338 3.5301 0.602 0.602 0.606 0.589 0.602 2,105,205 0.5901 2.86%
1996-07-12 0 3.500 3.475 3.600 3.475 3.500 443,648 1,542,671 3.4772 0.585 0.581 0.602 0.581 0.585 2,653,890 0.5813 0.00%
1996-07-11 0 3.500 3.475 - 3.500 3.500 689,275 2,388,958 3.4659 0.585 0.581 - 0.585 0.585 4,123,223 0.5794 0.00%
1996-07-10 0 3.500 3.500 3.550 3.500 3.550 40,000 141,500 3.5375 0.585 0.585 0.593 0.585 0.593 239,279 0.5914 -1.41%
1996-07-09 0 3.550 3.525 3.625 3.500 3.550 317,750 1,112,650 3.5017 0.593 0.589 0.606 0.585 0.593 1,900,771 0.5854 0.71%
1996-07-08 0 3.525 3.400 3.550 - - 0 0 - 0.589 0.568 0.593 - - 0 - 0.00%
1996-07-05 0 3.525 3.525 3.575 3.475 3.475 1,650 5,636 3.4158 0.589 0.589 0.598 0.581 0.581 9,870 0.5710 0.71%
1996-07-04 0 3.500 3.500 3.550 3.500 3.500 200,000 700,000 3.5000 0.585 0.585 0.593 0.585 0.585 1,196,394 0.5851 0.72%
1996-07-03 0 3.475 3.475 3.550 3.475 3.475 620,000 2,152,000 3.4710 0.581 0.581 0.593 0.581 0.581 3,708,822 0.5802 -0.71%
1996-07-02 0 3.500 3.500 3.550 3.500 3.500 207,000 724,500 3.5000 0.585 0.585 0.593 0.585 0.585 1,238,268 0.5851 0.00%
1996-07-01 0 3.500 3.475 3.500 3.500 3.500 8,000 28,000 3.5000 0.585 0.581 0.585 0.585 0.585 47,856 0.5851 -0.71%
1996-06-28 0 3.525 3.500 3.550 - - 0 0 - 0.589 0.585 0.593 - - 0 - 0.00%
1996-06-27 0 3.525 3.500 3.550 - - 0 0 - 0.589 0.585 0.593 - - 0 - 0.00%
1996-06-26 0 3.525 3.475 3.550 - - 0 0 - 0.589 0.581 0.593 - - 0 - 0.00%
1996-06-25 0 3.525 3.500 3.550 3.525 3.550 160,000 567,000 3.5438 0.589 0.585 0.593 0.589 0.593 957,115 0.5924 0.00%
1996-06-24 0 3.525 3.525 3.550 3.500 3.500 10,000 35,000 3.5000 0.589 0.589 0.593 0.585 0.585 59,820 0.5851 -0.70%
1996-06-21 0 3.550 3.550 3.600 3.550 3.575 18,000 64,225 3.5681 0.593 0.593 0.602 0.593 0.598 107,675 0.5965 -2.74%
1996-06-19 0 3.650 3.575 3.650 - - 0 0 - 0.610 0.598 0.610 - - 0 - 0.00%
1996-06-18 0 3.650 3.575 3.675 3.650 3.650 40,275 146,942 3.6485 0.610 0.598 0.614 0.610 0.610 240,924 0.6099 2.10%
1996-06-14 0 3.575 3.575 3.625 3.550 3.600 52,000 187,100 3.5981 0.598 0.598 0.606 0.593 0.602 311,062 0.6015 -0.69%
1996-06-13 0 3.600 3.575 3.650 3.600 3.600 10,000 36,000 3.6000 0.602 0.598 0.610 0.602 0.602 59,820 0.6018 0.00%
1996-06-12 0 3.600 3.600 3.650 3.600 3.600 2,000 7,200 3.6000 0.602 0.602 0.610 0.602 0.602 11,964 0.6018 0.00%
1996-06-11 0 3.600 3.575 3.650 3.600 3.600 10,000 36,000 3.6000 0.602 0.598 0.610 0.602 0.602 59,820 0.6018 -2.04%
1996-06-10 0 3.675 3.600 3.725 - - 0 0 - 0.614 0.602 0.623 - - 0 - 0.00%
1996-06-07 0 3.675 3.650 3.700 3.625 3.675 245,000 895,575 3.6554 0.614 0.610 0.619 0.606 0.614 1,465,583 0.6111 0.68%
1996-06-06 0 3.650 3.625 3.675 3.625 3.650 70,593 256,813 3.6379 0.610 0.606 0.614 0.606 0.610 422,285 0.6082 1.39%
1996-06-05 0 3.600 3.600 3.650 3.600 3.600 19,250 69,250 3.5974 0.602 0.602 0.610 0.602 0.602 115,153 0.6014 -0.69%
1996-06-04 0 3.625 3.600 3.675 3.625 3.625 20,000 72,500 3.6250 0.606 0.602 0.614 0.606 0.606 119,639 0.6060 -1.36%
1996-06-03 0 3.675 3.675 3.700 3.675 3.675 40,000 147,000 3.6750 0.614 0.614 0.619 0.614 0.614 239,279 0.6143 -2.00%
1996-05-31 0 3.750 3.725 3.750 3.725 3.750 23,000 85,675 3.7250 0.627 0.623 0.627 0.623 0.627 137,585 0.6227 1.35%
1996-05-30 0 3.700 3.650 3.750 - - 0 0 - 0.619 0.610 0.627 - - 0 - 0.00%
1996-05-29 0 3.700 3.650 3.775 3.700 3.725 175,850 650,643 3.7000 0.619 0.610 0.631 0.619 0.623 1,051,930 0.6185 0.68%
1996-05-28 0 3.675 3.675 3.700 3.600 3.675 2,650 9,518 3.5917 0.614 0.614 0.619 0.602 0.614 15,852 0.6004 -0.68%
1996-05-27 0 3.700 3.625 3.700 - - 0 0 - 0.619 0.606 0.619 - - 0 - 0.00%
1996-05-24 0 3.700 3.675 3.725 3.675 3.750 972,500 3,614,850 3.7171 0.619 0.614 0.623 0.614 0.627 5,817,467 0.6214 1.37%
1996-05-23 0 3.650 3.650 3.675 3.650 3.650 50,000 182,500 3.6500 0.610 0.610 0.614 0.610 0.610 299,099 0.6102 -0.68%
1996-05-22 0 3.675 3.675 3.700 3.675 3.675 900,293 3,308,526 3.6749 0.614 0.614 0.619 0.614 0.614 5,385,527 0.6143 -0.68%
1996-05-21 0 3.700 3.700 3.725 3.700 3.725 61,000 225,825 3.7020 0.619 0.619 0.623 0.619 0.623 364,900 0.6189 -1.33%
1996-05-20 0 3.750 3.750 3.800 3.750 3.750 15,000 56,250 3.7500 0.627 0.627 0.635 0.627 0.627 89,730 0.6269 -0.69%
1996-05-17 0 3.925 3.875 3.925 3.900 3.925 176,124 686,602 3.8984 0.631 0.623 0.631 0.627 0.631 1,095,142 0.6270 1.29%
1996-05-16 0 3.875 3.875 3.900 3.850 3.875 221,390 857,688 3.8741 0.623 0.623 0.627 0.619 0.623 1,376,607 0.6230 0.00%
1996-05-15 0 3.875 3.850 3.900 3.875 3.900 55,000 213,875 3.8886 0.623 0.619 0.627 0.623 0.627 341,991 0.6254 -1.27%
1996-05-14 0 3.925 3.875 3.925 3.850 3.925 44,425 172,485 3.8826 0.631 0.623 0.631 0.619 0.631 276,235 0.6244 1.95%
1996-05-13 0 3.850 3.850 3.900 3.850 3.875 26,925 103,698 3.8514 0.619 0.619 0.627 0.619 0.623 167,420 0.6194 0.00%
1996-05-10 0 3.850 3.825 3.900 3.850 3.875 38,000 146,675 3.8599 0.619 0.615 0.627 0.619 0.623 236,285 0.6208 0.00%
1996-05-09 0 3.850 3.825 3.850 3.825 3.850 75,100 289,093 3.8494 0.619 0.615 0.619 0.615 0.619 466,973 0.6191 0.00%
1996-05-08 0 3.850 3.850 3.900 - - 320 1,184 3.7000 0.619 0.619 0.627 - - 1,990 0.5950 0.00%
1996-05-07 0 3.850 3.850 3.900 3.825 3.850 14,650 56,280 3.8416 0.619 0.619 0.627 0.615 0.619 91,094 0.6178 -1.28%
1996-05-06 0 3.900 3.850 3.900 3.875 3.900 186,000 721,750 3.8804 0.627 0.619 0.627 0.623 0.627 1,156,551 0.6241 0.00%
1996-05-03 0 3.900 3.875 3.900 3.850 3.900 40,000 155,250 3.8813 0.627 0.623 0.627 0.619 0.627 248,721 0.6242 0.65%
1996-05-02 0 3.875 3.875 3.925 3.875 3.900 17,650 68,530 3.8827 0.623 0.623 0.631 0.623 0.627 109,748 0.6244 -0.64%
1996-05-01 0 3.900 3.875 3.925 3.850 3.900 20,000 77,050 3.8525 0.627 0.623 0.631 0.619 0.627 124,360 0.6196 0.65%
1996-04-30 0 3.875 3.825 3.925 3.850 3.875 25,800 99,310 3.8492 0.623 0.615 0.631 0.619 0.623 160,425 0.6190 0.65%
1996-04-29 0 3.850 3.825 3.875 3.825 3.850 30,255 116,181 3.8401 0.619 0.615 0.623 0.615 0.619 188,126 0.6176 0.00%
1996-04-26 0 3.850 3.850 3.950 3.850 3.850 21,375 82,238 3.8474 0.619 0.619 0.635 0.619 0.619 132,910 0.6187 -1.28%
1996-04-25 0 3.900 3.875 3.900 - - 302 1,133 3.7517 0.627 0.623 0.627 - - 1,878 0.6034 -0.64%
1996-04-24 0 3.925 3.875 3.950 3.900 3.925 36,025 140,744 3.9068 0.631 0.623 0.635 0.627 0.631 224,004 0.6283 0.64%
1996-04-23 0 3.900 3.900 3.950 3.875 3.900 92,000 358,100 3.8924 0.627 0.627 0.635 0.623 0.627 572,058 0.6260 0.65%
1996-04-22 0 3.875 3.850 3.875 3.875 3.900 69,000 267,875 3.8822 0.623 0.619 0.623 0.623 0.627 429,043 0.6244 -0.64%
1996-04-19 0 3.900 3.825 3.900 - - 0 0 - 0.627 0.615 0.627 - - 0 - 0.00%
1996-04-18 0 3.900 3.875 3.900 3.850 3.900 32,750 126,925 3.8756 0.627 0.623 0.627 0.619 0.627 203,640 0.6233 0.00%
1996-04-17 0 3.900 3.875 3.900 3.850 3.900 97,000 377,850 3.8954 0.627 0.623 0.627 0.619 0.627 603,148 0.6265 0.65%
1996-04-16 0 3.875 3.875 3.925 3.875 3.950 131,125 512,778 3.9106 0.623 0.623 0.631 0.623 0.635 815,338 0.6289 -1.27%
1996-04-15 0 3.925 3.900 3.950 3.900 3.925 31,000 121,150 3.9081 0.631 0.627 0.635 0.627 0.631 192,759 0.6285 -0.63%
1996-04-12 0 3.950 3.900 3.950 3.900 3.950 59,000 230,350 3.9042 0.635 0.627 0.635 0.627 0.635 366,863 0.6279 1.28%
1996-04-11 0 3.900 3.875 3.900 3.900 3.900 48,000 187,200 3.9000 0.627 0.623 0.627 0.627 0.627 298,465 0.6272 -0.64%
1996-04-10 0 3.925 3.900 3.925 3.900 3.950 95,000 373,075 3.9271 0.631 0.627 0.631 0.627 0.635 590,712 0.6316 -0.63%
1996-04-09 0 3.950 3.900 3.950 3.950 3.950 20,000 79,000 3.9500 0.635 0.627 0.635 0.635 0.635 124,360 0.6353 0.00%
1996-04-03 0 3.950 3.925 3.950 3.950 3.950 72,000 284,400 3.9500 0.635 0.631 0.635 0.635 0.635 447,697 0.6353 0.64%
1996-04-02 0 3.925 3.925 3.950 3.850 3.925 84,625 328,706 3.8843 0.631 0.631 0.635 0.619 0.631 526,200 0.6247 0.00%
1996-04-01 0 3.925 3.875 3.925 3.925 3.925 51,375 201,647 3.9250 0.631 0.623 0.631 0.631 0.631 319,451 0.6312 -1.88%
1996-03-29 0 4.000 4.000 4.025 3.950 4.000 1,300,110 5,199,924 3.9996 0.643 0.643 0.647 0.635 0.643 8,084,108 0.6432 0.00%
1996-03-28 0 4.000 4.000 4.025 3.975 4.050 991,000 3,964,075 4.0001 0.643 0.643 0.647 0.639 0.651 6,162,056 0.6433 0.00%
1996-03-27 0 4.000 4.000 4.025 4.000 4.000 2,608,000 10,432,000 4.0000 0.643 0.643 0.647 0.643 0.643 16,216,591 0.6433 0.00%
1996-03-26 0 4.000 3.950 4.000 3.850 4.000 493,167 1,954,326 3.9628 0.643 0.635 0.643 0.619 0.643 3,066,521 0.6373 2.56%
1996-03-25 0 3.900 3.850 4.000 3.900 3.900 14,000 54,600 3.9000 0.627 0.619 0.643 0.627 0.627 87,052 0.6272 0.00%
1996-03-22 0 3.900 3.875 3.950 3.875 3.900 157,000 610,875 3.8909 0.627 0.623 0.635 0.623 0.627 976,229 0.6257 0.65%
1996-03-21 0 3.875 3.850 3.875 3.700 3.875 257,000 956,975 3.7236 0.623 0.619 0.623 0.595 0.623 1,598,031 0.5988 0.65%
1996-03-20 0 3.850 3.775 3.950 3.775 3.850 106,025 402,790 3.7990 0.619 0.607 0.635 0.607 0.619 659,265 0.6110 0.00%
1996-03-19 0 3.850 3.850 3.950 - - 0 0 - 0.619 0.619 0.635 - - 0 - 0.00%
1996-03-18 0 3.850 3.800 3.900 - - 0 0 - 0.619 0.611 0.627 - - 0 - 0.00%
1996-03-15 0 3.850 3.825 3.875 3.850 3.900 90,000 347,000 3.8556 0.619 0.615 0.623 0.619 0.627 559,622 0.6201 0.00%
1996-03-14 0 3.850 3.800 3.850 3.750 3.850 72,000 271,000 3.7639 0.619 0.611 0.619 0.603 0.619 447,697 0.6053 -0.65%
1996-03-13 0 3.875 - 3.875 - - 0 0 - 0.623 - 0.623 - - 0 - 0.00%
1996-03-12 0 3.875 3.800 3.875 3.800 3.875 11,000 42,325 3.8477 0.623 0.611 0.623 0.611 0.623 68,398 0.6188 4.73%
1996-03-11 0 3.700 3.700 3.900 3.700 3.800 117,000 435,525 3.7224 0.595 0.595 0.627 0.595 0.611 727,508 0.5987 -8.64%
1996-03-08 0 4.050 4.000 4.075 4.000 4.050 132,000 528,600 4.0045 0.651 0.643 0.655 0.643 0.651 820,778 0.6440 1.25%
1996-03-07 0 4.000 4.000 4.025 4.000 4.050 121,120 484,662 4.0015 0.643 0.643 0.647 0.643 0.651 753,126 0.6435 -1.23%
1996-03-06 0 4.050 4.025 4.050 4.050 4.100 176,425 718,679 4.0736 0.651 0.647 0.651 0.651 0.659 1,097,014 0.6551 -1.22%
1996-03-05 0 4.100 4.075 4.150 3.975 4.100 132,000 533,450 4.0413 0.659 0.655 0.667 0.639 0.659 820,778 0.6499 1.23%
1996-03-04 0 4.050 4.000 4.050 4.000 4.075 126,925 508,736 4.0082 0.651 0.643 0.651 0.643 0.655 789,222 0.6446 0.00%
1996-03-01 0 4.050 3.950 4.050 3.925 4.050 156,275 619,931 3.9669 0.651 0.635 0.651 0.631 0.651 971,721 0.6380 1.89%
1996-02-29 0 3.975 3.925 4.000 3.950 4.000 129,000 511,600 3.9659 0.639 0.631 0.643 0.635 0.643 802,124 0.6378 -3.05%
1996-02-28 0 4.100 4.025 4.100 3.950 4.100 112,179 447,835 3.9921 0.659 0.647 0.659 0.635 0.659 697,531 0.6420 2.50%
1996-02-27 0 4.000 3.950 4.000 3.925 4.000 136,000 537,925 3.9553 0.643 0.635 0.643 0.631 0.643 845,650 0.6361 0.00%
1996-02-26 0 4.000 3.975 4.000 3.950 4.000 51,021 203,280 3.9842 0.643 0.639 0.643 0.635 0.643 317,250 0.6408 -0.62%
1996-02-23 0 4.025 3.950 4.025 4.000 4.025 33,350 133,405 4.0001 0.647 0.635 0.647 0.643 0.647 207,371 0.6433 -0.62%
1996-02-22 0 4.050 4.000 4.050 4.000 4.050 83,000 333,200 4.0145 0.651 0.643 0.651 0.643 0.651 516,096 0.6456 -0.61%
1996-02-16 0 4.075 4.000 4.075 4.075 4.075 10,000 40,750 4.0750 0.655 0.643 0.655 0.655 0.655 62,180 0.6554 0.62%
1996-02-15 0 4.050 4.025 4.075 4.025 4.100 49,000 198,850 4.0582 0.651 0.647 0.655 0.647 0.659 304,683 0.6526 1.25%
1996-02-14 0 4.000 4.000 4.050 4.000 4.050 101,000 405,500 4.0149 0.643 0.643 0.651 0.643 0.651 628,020 0.6457 -0.62%
1996-02-13 0 4.025 3.975 4.025 4.000 4.125 49,320 198,615 4.0271 0.647 0.639 0.647 0.643 0.663 306,673 0.6476 0.00%
1996-02-12 0 4.025 4.000 4.050 4.025 4.100 434,625 1,754,072 4.0358 0.647 0.643 0.651 0.647 0.659 2,702,506 0.6491 -0.62%
1996-02-09 0 4.050 4.050 4.100 4.000 4.150 177,003 717,965 4.0562 0.651 0.651 0.659 0.643 0.667 1,100,608 0.6523 0.00%
1996-02-08 0 4.050 4.050 4.100 4.025 4.075 105,500 427,138 4.0487 0.651 0.651 0.659 0.647 0.655 656,001 0.6511 -0.61%
1996-02-07 0 4.075 4.075 4.100 4.000 4.075 193,316 782,907 4.0499 0.655 0.655 0.659 0.643 0.655 1,202,042 0.6513 0.00%
1996-02-06 0 4.075 4.075 4.100 4.050 4.100 133,500 544,363 4.0776 0.655 0.655 0.659 0.651 0.659 830,105 0.6558 -1.21%
1996-02-05 0 4.125 4.100 4.125 4.050 4.150 262,250 1,079,763 4.1173 0.663 0.659 0.663 0.651 0.667 1,630,675 0.6622 0.61%
1996-02-02 0 4.100 4.075 4.125 4.050 4.100 163,000 665,250 4.0813 0.659 0.655 0.663 0.651 0.659 1,013,537 0.6564 1.23%
1996-02-01 0 4.050 4.025 4.075 3.950 4.075 121,662 491,319 4.0384 0.651 0.647 0.655 0.635 0.655 756,497 0.6495 0.62%
1996-01-31 0 4.025 4.000 4.050 3.975 4.025 232,106 931,110 4.0116 0.647 0.643 0.651 0.639 0.647 1,443,239 0.6452 1.26%
1996-01-30 0 3.975 3.975 4.000 3.975 4.000 51,300 203,865 3.9740 0.639 0.639 0.643 0.639 0.643 318,984 0.6391 -0.63%
1996-01-29 0 4.000 3.950 4.000 4.000 4.000 40,700 162,660 3.9966 0.643 0.635 0.643 0.643 0.643 253,073 0.6427 0.00%
1996-01-26 0 4.000 3.975 4.000 3.950 4.000 114,000 455,350 3.9943 0.643 0.639 0.643 0.635 0.643 708,854 0.6424 -1.84%
1996-01-25 0 4.075 4.050 4.075 3.975 4.075 397,184 1,593,533 4.0121 0.655 0.651 0.655 0.639 0.655 2,469,697 0.6452 1.87%
1996-01-24 0 4.000 3.975 4.025 3.975 4.000 287,270 1,144,502 3.9841 0.643 0.639 0.647 0.639 0.643 1,786,250 0.6407 -1.23%
1996-01-23 0 4.050 4.000 4.050 3.950 4.050 270,880 1,077,394 3.9774 0.651 0.643 0.651 0.635 0.651 1,684,337 0.6397 1.89%
1996-01-22 0 3.975 3.925 3.975 3.825 4.000 335,225 1,306,246 3.8966 0.639 0.631 0.639 0.615 0.643 2,084,435 0.6267 3.92%
1996-01-19 0 3.825 3.825 3.850 3.800 3.850 131,000 502,050 3.8324 0.615 0.615 0.619 0.611 0.619 814,560 0.6163 0.66%
1996-01-18 0 3.800 3.825 3.850 3.725 3.850 182,947 694,629 3.7969 0.611 0.615 0.619 0.599 0.619 1,137,568 0.6106 -1.30%
1996-01-17 0 3.850 3.825 3.875 3.825 3.900 611,650 2,354,055 3.8487 0.619 0.615 0.623 0.615 0.627 3,803,251 0.6190 0.00%
1996-01-16 0 3.850 3.750 - 3.725 3.850 305,019 1,146,297 3.7581 0.619 0.603 - 0.599 0.619 1,896,614 0.6044 2.67%
1996-01-15 0 3.750 3.725 3.800 3.700 3.800 162,000 605,700 3.7389 0.603 0.599 0.611 0.595 0.611 1,007,319 0.6013 2.04%
1996-01-12 0 3.675 3.650 3.675 3.650 3.700 151,000 554,675 3.6733 0.591 0.587 0.591 0.587 0.595 938,921 0.5908 0.68%
1996-01-11 0 3.650 3.650 3.675 3.625 3.650 62,000 225,500 3.6371 0.587 0.587 0.591 0.583 0.587 385,517 0.5849 0.00%
1996-01-10 0 3.650 3.625 3.700 3.575 3.650 146,000 531,925 3.6433 0.587 0.583 0.595 0.575 0.587 907,831 0.5859 0.69%
1996-01-09 0 3.625 3.625 3.650 3.600 3.625 89,750 325,188 3.6233 0.583 0.583 0.587 0.579 0.583 558,067 0.5827 -0.68%
1996-01-08 0 3.650 3.625 3.650 3.650 3.675 22,385 81,917 3.6595 0.587 0.583 0.587 0.587 0.591 139,190 0.5885 0.00%
1996-01-05 0 3.650 3.625 3.650 3.600 3.650 83,000 302,100 3.6398 0.587 0.583 0.587 0.579 0.587 516,096 0.5854 0.69%
1996-01-04 0 3.625 3.625 3.650 3.550 3.675 183,362 664,508 3.6240 0.583 0.583 0.587 0.571 0.591 1,140,148 0.5828 1.40%
1996-01-03 0 3.575 3.550 3.600 3.500 3.575 194,800 687,330 3.5284 0.575 0.571 0.579 0.563 0.575 1,211,270 0.5674 1.42%
1996-01-02 0 3.525 3.525 3.550 3.500 3.525 35,000 123,125 3.5179 0.567 0.567 0.571 0.563 0.567 217,631 0.5658 1.44%
1995-12-29 0 3.475 3.450 3.475 3.475 3.475 15,000 52,125 3.4750 0.559 0.555 0.559 0.559 0.559 93,270 0.5589 0.00%
1995-12-28 0 3.475 3.450 3.500 - - 0 0 - 0.559 0.555 0.563 - - 0 - 0.00%
1995-12-27 0 3.475 3.475 3.500 3.475 3.475 30,000 104,250 3.4750 0.559 0.559 0.563 0.559 0.559 186,541 0.5589 0.00%
1995-12-22 0 3.475 3.450 3.475 3.450 3.475 12,000 41,625 3.4688 0.559 0.555 0.559 0.555 0.559 74,616 0.5579 0.72%
1995-12-21 0 3.450 3.450 3.475 3.450 3.450 30,239 104,289 3.4488 0.555 0.555 0.559 0.555 0.555 188,027 0.5547 -0.72%
1995-12-20 0 3.475 3.450 3.475 3.400 3.475 79,000 273,375 3.4604 0.559 0.555 0.559 0.547 0.559 491,223 0.5565 2.21%
1995-12-19 0 3.400 3.400 3.500 3.400 3.425 10,000 34,100 3.4100 0.547 0.547 0.563 0.547 0.551 62,180 0.5484 -0.73%
1995-12-18 0 3.425 3.425 3.525 3.425 3.425 1,650 5,554 3.3661 0.551 0.551 0.567 0.551 0.551 10,260 0.5413 -1.44%
1995-12-15 0 3.475 3.475 3.500 3.450 3.500 124,800 433,650 3.4748 0.559 0.559 0.563 0.555 0.563 776,009 0.5588 0.00%
1995-12-14 0 3.475 3.475 3.500 3.475 3.475 105,000 364,875 3.4750 0.559 0.559 0.563 0.559 0.559 652,892 0.5589 -0.71%
1995-12-13 0 3.500 3.500 3.525 3.500 3.525 30,406 106,810 3.5128 0.563 0.563 0.567 0.563 0.567 189,065 0.5649 -1.41%
1995-12-12 0 3.550 3.500 3.550 3.500 3.550 44,625 156,744 3.5125 0.571 0.563 0.571 0.563 0.571 277,479 0.5649 1.43%
1995-12-11 0 3.500 3.500 3.525 3.475 3.525 32,650 114,303 3.5009 0.563 0.563 0.567 0.559 0.567 203,018 0.5630 -0.71%
1995-12-08 0 3.525 3.525 3.550 3.525 3.525 19,297 67,985 3.5231 0.567 0.567 0.571 0.567 0.567 119,989 0.5666 0.00%
1995-12-07 0 3.525 3.475 3.575 - - 0 0 - 0.567 0.559 0.575 - - 0 - 0.00%
1995-12-06 0 3.525 3.525 3.600 3.525 3.525 10,000 35,250 3.5250 0.567 0.567 0.579 0.567 0.567 62,180 0.5669 0.00%
1995-12-05 0 3.525 3.525 3.550 3.525 3.550 30,075 106,128 3.5288 0.567 0.567 0.571 0.567 0.571 187,007 0.5675 -0.70%
1995-12-04 0 3.550 3.525 3.550 - - 0 0 - 0.571 0.567 0.571 - - 0 - 0.00%
1995-12-01 0 3.550 3.550 3.600 3.550 3.550 30,000 106,500 3.5500 0.571 0.571 0.579 0.571 0.571 186,541 0.5709 -2.74%
1995-11-30 0 3.650 3.600 3.650 3.500 3.650 156,650 557,445 3.5585 0.587 0.579 0.587 0.563 0.587 974,053 0.5723 5.80%
1995-11-29 0 3.450 3.375 3.475 - - 0 0 - 0.555 0.543 0.559 - - 0 - 0.00%
1995-11-28 0 3.450 3.425 3.500 3.450 3.450 20,240 69,792 3.4482 0.555 0.551 0.563 0.555 0.555 125,853 0.5546 0.00%
1995-11-27 0 3.450 3.450 3.500 3.450 3.450 74,000 255,300 3.4500 0.555 0.555 0.563 0.555 0.555 460,133 0.5548 0.00%
1995-11-24 0 3.450 3.450 3.475 3.450 3.450 102,000 351,900 3.4500 0.555 0.555 0.559 0.555 0.555 634,238 0.5548 0.00%
1995-11-23 0 3.450 3.450 3.500 3.450 3.500 45,000 156,750 3.4833 0.555 0.555 0.563 0.555 0.563 279,811 0.5602 -0.72%
1995-11-22 0 3.475 3.475 3.500 3.475 3.475 38,983 135,318 3.4712 0.559 0.559 0.563 0.559 0.559 242,397 0.5582 0.72%
1995-11-21 0 3.450 3.425 3.450 3.325 3.450 63,533 217,716 3.4268 0.555 0.551 0.555 0.535 0.555 395,049 0.5511 0.73%
1995-11-20 0 3.425 3.400 3.500 3.425 3.425 16,550 56,601 3.4200 0.551 0.547 0.563 0.551 0.551 102,908 0.5500 0.00%
1995-11-17 0 3.425 3.400 3.500 3.425 3.425 30,000 102,750 3.4250 0.551 0.547 0.563 0.551 0.551 186,541 0.5508 -2.14%
1995-11-16 0 3.500 3.475 3.525 3.500 3.525 60,000 210,800 3.5133 0.563 0.559 0.567 0.563 0.567 373,081 0.5650 0.00%
1995-11-15 0 3.500 3.500 3.550 3.500 3.500 23,925 83,599 3.4942 0.563 0.563 0.571 0.563 0.563 148,766 0.5619 -0.71%
1995-11-14 0 3.525 3.525 3.550 3.500 3.525 130,000 457,750 3.5212 0.567 0.567 0.571 0.563 0.567 808,342 0.5663 -0.70%
1995-11-13 0 3.550 3.550 3.650 - - 0 0 - 0.571 0.571 0.587 - - 0 - 0.00%
1995-11-10 0 3.550 3.550 3.625 3.500 3.525 15,277 53,585 3.5076 0.571 0.571 0.583 0.563 0.567 94,993 0.5641 0.00%
1995-11-09 0 3.550 3.550 3.650 3.550 3.550 20,000 71,000 3.5500 0.571 0.571 0.587 0.571 0.571 124,360 0.5709 0.71%
1995-11-08 0 3.525 3.525 3.575 3.525 3.525 10,000 35,250 3.5250 0.567 0.567 0.575 0.567 0.567 62,180 0.5669 -1.40%
1995-11-07 0 3.575 3.550 3.600 3.575 3.575 15,000 53,625 3.5750 0.575 0.571 0.579 0.575 0.575 93,270 0.5749 0.00%
1995-11-06 0 3.575 3.550 3.600 - - 0 0 - 0.575 0.571 0.579 - - 0 - 0.00%
1995-11-03 0 3.575 3.575 3.650 3.525 3.550 11,200 39,705 3.5451 0.575 0.575 0.587 0.567 0.571 69,642 0.5701 1.42%
1995-11-02 0 3.525 3.525 3.625 3.525 3.525 70,000 230,500 3.2929 0.567 0.567 0.583 0.567 0.567 435,261 0.5296 -1.40%
1995-10-31 0 3.575 3.550 3.650 3.575 3.575 10,000 35,750 3.5750 0.575 0.571 0.587 0.575 0.575 62,180 0.5749 0.00%
1995-10-30 0 3.575 3.575 3.650 3.575 3.575 3,000 10,725 3.5750 0.575 0.575 0.587 0.575 0.575 18,654 0.5749 0.00%
1995-10-27 0 3.575 3.550 3.575 3.575 3.575 100,000 357,500 3.5750 0.575 0.571 0.575 0.575 0.575 621,802 0.5749 -0.69%
1995-10-26 0 3.600 3.600 3.650 3.600 3.600 114,000 410,400 3.6000 0.579 0.579 0.587 0.579 0.579 708,854 0.5790 -1.37%
1995-10-25 0 3.650 3.650 3.675 3.650 3.650 110,000 401,500 3.6500 0.587 0.587 0.591 0.587 0.587 683,982 0.5870 0.69%
1995-10-24 0 3.625 3.625 3.650 3.625 3.650 139,000 506,350 3.6428 0.583 0.583 0.587 0.583 0.587 864,305 0.5858 -0.68%
1995-10-23 0 3.650 3.625 3.725 3.625 3.650 63,850 232,808 3.6462 0.587 0.583 0.599 0.583 0.587 397,020 0.5864 0.00%
1995-10-20 0 3.650 3.650 3.700 3.650 3.650 40,000 146,000 3.6500 0.587 0.587 0.595 0.587 0.587 248,721 0.5870 -0.68%
1995-10-19 0 3.675 3.650 3.700 3.675 3.675 103,750 381,150 3.6737 0.591 0.587 0.595 0.591 0.591 645,119 0.5908 0.68%
1995-10-18 0 3.650 3.650 3.700 3.650 3.750 341,814 1,264,396 3.6991 0.587 0.587 0.595 0.587 0.603 2,125,406 0.5949 -2.01%
1995-10-17 0 3.725 3.725 3.750 3.725 3.775 591,390 2,211,174 3.7389 0.599 0.599 0.603 0.599 0.607 3,677,274 0.6013 -1.32%
1995-10-16 0 3.775 3.750 3.775 3.650 3.775 774,620 2,867,707 3.7021 0.607 0.603 0.607 0.587 0.607 4,816,601 0.5954 3.42%
1995-10-13 0 3.650 3.650 3.675 3.600 3.650 138,027 502,170 3.6382 0.587 0.587 0.591 0.579 0.587 858,254 0.5851 2.10%
1995-10-12 0 3.575 3.575 3.700 3.575 3.600 39,000 140,100 3.5923 0.575 0.575 0.595 0.575 0.579 242,503 0.5777 -2.05%
1995-10-11 0 3.650 3.625 3.675 3.600 3.700 86,835 315,487 3.6332 0.587 0.583 0.591 0.579 0.595 539,942 0.5843 0.69%
1995-10-10 0 3.625 3.625 3.700 3.600 3.625 119,000 430,825 3.6204 0.583 0.583 0.595 0.579 0.583 739,944 0.5822 0.00%
1995-10-09 0 3.625 3.625 3.675 3.625 3.650 125,000 456,125 3.6490 0.583 0.583 0.591 0.583 0.587 777,252 0.5868 -0.68%
1995-10-06 0 3.650 3.650 3.675 3.650 3.675 128,617 470,579 3.6588 0.587 0.587 0.591 0.587 0.591 799,743 0.5884 0.00%
1995-10-05 0 3.650 3.650 3.700 3.650 3.675 104,551 382,004 3.6538 0.587 0.587 0.595 0.587 0.591 650,100 0.5876 -0.68%
1995-10-04 0 3.675 3.675 3.700 3.550 3.700 272,593 990,117 3.6322 0.591 0.591 0.595 0.571 0.595 1,694,988 0.5841 3.52%
1995-10-03 0 3.550 3.550 3.600 3.550 3.600 27,000 96,850 3.5870 0.571 0.571 0.579 0.571 0.579 167,886 0.5769 -1.39%
1995-10-02 0 3.600 3.600 3.650 3.600 3.600 1,530 5,402 3.5307 0.579 0.579 0.587 0.579 0.579 9,514 0.5678 -1.37%
1995-09-29 0 3.650 3.600 3.650 3.600 3.650 45,000 163,500 3.6333 0.587 0.579 0.587 0.579 0.587 279,811 0.5843 2.82%
1995-09-28 0 3.550 3.550 3.600 3.550 3.550 64,200 215,910 3.3631 0.571 0.571 0.579 0.571 0.571 399,197 0.5409 -0.70%
1995-09-27 0 3.575 3.550 3.650 3.550 3.575 66,684 237,376 3.5597 0.575 0.571 0.587 0.571 0.575 414,642 0.5725 0.00%
1995-09-26 0 3.575 3.575 3.650 3.550 3.600 110,500 381,825 3.4554 0.575 0.575 0.587 0.571 0.579 687,091 0.5557 2.14%
1995-09-25 0 3.500 3.500 3.575 3.475 3.500 37,925 132,449 3.4924 0.563 0.563 0.575 0.559 0.563 235,818 0.5617 0.00%
1995-09-22 0 3.500 3.500 3.550 3.500 3.550 32,000 113,000 3.5313 0.563 0.563 0.571 0.563 0.571 198,977 0.5679 -2.78%
1995-09-21 0 3.600 3.575 3.600 3.575 3.600 125,320 448,979 3.5827 0.579 0.575 0.579 0.575 0.579 779,242 0.5762 1.41%
1995-09-20 0 3.550 3.550 3.625 3.550 3.550 97,000 344,350 3.5500 0.571 0.571 0.583 0.571 0.571 603,148 0.5709 0.71%
1995-09-19 0 3.525 3.525 3.600 3.525 3.525 1,650 5,719 3.4661 0.567 0.567 0.579 0.567 0.567 10,260 0.5574 -2.08%
1995-09-18 0 3.600 3.600 3.650 3.600 3.600 1,650 5,843 3.5412 0.579 0.579 0.587 0.579 0.579 10,260 0.5695 -2.04%
1995-09-15 0 3.675 3.625 3.700 3.550 3.675 85,900 309,060 3.5979 0.591 0.583 0.595 0.571 0.591 534,128 0.5786 1.38%
1995-09-14 0 3.625 3.550 3.625 3.550 3.625 9,650 34,310 3.5554 0.583 0.571 0.583 0.571 0.583 60,004 0.5718 2.84%
1995-09-13 0 3.625 3.625 3.675 3.550 3.650 61,925 223,613 3.6110 0.567 0.567 0.575 0.555 0.571 395,974 0.5647 -0.68%
1995-09-12 0 3.650 3.550 3.675 - - 0 0 - 0.571 0.555 0.575 - - 0 - 0.00%
1995-09-11 0 3.650 3.600 3.675 - - 0 0 - 0.571 0.563 0.575 - - 0 - 0.00%
1995-09-08 0 3.650 3.600 3.725 3.575 3.650 181,000 654,650 3.6169 0.571 0.563 0.583 0.559 0.571 1,157,389 0.5656 1.39%
1995-09-07 0 3.600 3.525 3.600 3.600 3.600 2,000 7,200 3.6000 0.563 0.551 0.563 0.563 0.563 12,789 0.5630 1.41%
1995-09-06 0 3.550 3.525 3.600 3.550 3.550 1,650 5,776 3.5006 0.555 0.551 0.563 0.555 0.555 10,551 0.5474 -1.39%
1995-09-05 0 3.600 3.525 3.600 3.600 3.600 10,025 36,086 3.5996 0.563 0.551 0.563 0.563 0.563 64,104 0.5629 1.41%
1995-09-04 0 3.550 3.525 3.575 3.550 3.550 30,000 106,500 3.5500 0.555 0.551 0.559 0.555 0.555 191,832 0.5552 -0.70%
1995-09-01 0 3.575 3.575 3.600 3.575 3.600 144,000 516,400 3.5861 0.559 0.559 0.563 0.559 0.563 920,796 0.5608 -2.05%
1995-08-31 0 3.650 3.600 3.650 3.500 3.650 149,000 537,550 3.6077 0.571 0.563 0.571 0.547 0.571 952,768 0.5642 2.82%
1995-08-30 0 3.550 3.525 3.550 3.525 3.550 101,000 358,050 3.5450 0.555 0.551 0.555 0.551 0.555 645,836 0.5544 -1.39%
1995-08-29 0 3.600 3.575 3.600 3.600 3.600 164,000 590,400 3.6000 0.563 0.559 0.563 0.563 0.563 1,048,684 0.5630 0.70%
1995-08-25 0 3.575 3.550 3.600 3.550 3.575 50,000 178,250 3.5650 0.559 0.555 0.563 0.555 0.559 319,721 0.5575 0.70%
1995-08-24 0 3.550 3.525 3.600 3.550 3.550 100,000 355,000 3.5500 0.555 0.551 0.563 0.555 0.555 639,442 0.5552 -0.70%
1995-08-23 0 3.575 3.575 3.600 3.550 3.550 4,075 14,459 3.5482 0.559 0.559 0.563 0.555 0.555 26,057 0.5549 1.42%
1995-08-22 0 3.525 3.525 3.600 3.525 3.575 53,750 190,713 3.5481 0.551 0.551 0.563 0.551 0.559 343,700 0.5549 -0.70%
1995-08-21 0 3.550 3.525 3.575 3.525 3.550 226,000 801,900 3.5482 0.555 0.551 0.559 0.551 0.555 1,445,138 0.5549 1.43%
1995-08-18 0 3.500 3.500 3.550 3.500 3.500 119,000 416,500 3.5000 0.547 0.547 0.555 0.547 0.547 760,935 0.5474 -1.41%
1995-08-17 0 3.550 3.550 3.600 3.500 3.600 144,275 511,635 3.5462 0.555 0.555 0.563 0.547 0.563 922,554 0.5546 0.00%
1995-08-16 0 3.550 3.550 3.650 - - 0 0 - 0.555 0.555 0.571 - - 0 - 0.00%
1995-08-15 0 3.550 3.550 3.600 3.550 3.550 64,235 227,999 3.5495 0.555 0.555 0.563 0.555 0.555 410,745 0.5551 0.00%
1995-08-14 0 3.550 3.550 3.600 3.550 3.550 436,000 1,547,800 3.5500 0.555 0.555 0.563 0.555 0.555 2,787,965 0.5552 0.00%
1995-08-11 0 3.550 3.500 3.625 3.550 3.550 116,000 411,800 3.5500 0.555 0.547 0.567 0.555 0.555 741,752 0.5552 -2.07%
1995-08-10 0 3.625 3.625 3.650 3.625 3.650 215,000 779,775 3.6269 0.567 0.567 0.571 0.567 0.571 1,374,799 0.5672 -0.68%
1995-08-09 0 3.650 3.625 3.700 3.600 3.650 114,000 415,400 3.6439 0.571 0.567 0.579 0.563 0.571 728,963 0.5699 -1.35%
1995-08-08 0 3.700 3.650 3.700 3.650 3.700 112,925 414,934 3.6744 0.579 0.571 0.579 0.571 0.579 722,089 0.5746 1.37%
1995-08-07 0 3.650 3.650 3.700 3.600 3.600 10,000 36,000 3.6000 0.571 0.571 0.579 0.563 0.563 63,944 0.5630 0.00%
1995-08-04 0 3.650 3.625 3.700 3.650 3.650 80,000 292,000 3.6500 0.571 0.567 0.579 0.571 0.571 511,553 0.5708 0.00%
1995-08-03 0 3.650 3.650 3.700 3.650 3.650 30,000 109,500 3.6500 0.571 0.571 0.579 0.571 0.571 191,832 0.5708 0.00%
1995-08-02 0 3.650 3.625 3.750 3.625 3.650 58,000 211,650 3.6491 0.571 0.567 0.586 0.567 0.571 370,876 0.5707 0.00%
1995-08-01 0 3.650 3.625 3.700 - - 0 0 - 0.571 0.567 0.579 - - 0 - 0.00%
1995-07-31 0 3.650 3.650 3.725 3.650 3.650 3,650 13,225 3.6233 0.571 0.571 0.583 0.571 0.571 23,340 0.5666 -1.35%
1995-07-28 0 3.700 3.700 3.725 3.700 3.700 69,000 255,300 3.7000 0.579 0.579 0.583 0.579 0.579 441,215 0.5786 1.37%
1995-07-27 0 3.650 3.625 3.725 3.650 3.650 13,000 47,450 3.6500 0.571 0.567 0.583 0.571 0.571 83,127 0.5708 1.39%
1995-07-26 0 3.600 3.600 3.675 3.600 3.600 200,000 720,000 3.6000 0.563 0.563 0.575 0.563 0.563 1,278,883 0.5630 0.00%
1995-07-25 0 3.600 3.600 3.650 3.575 3.600 49,775 178,753 3.5912 0.563 0.563 0.571 0.559 0.563 318,282 0.5616 -0.69%
1995-07-24 0 3.625 3.575 3.700 - - 0 0 - 0.567 0.559 0.579 - - 0 - 0.00%
1995-07-21 0 3.625 3.625 3.675 3.600 3.600 21,000 75,600 3.6000 0.567 0.567 0.575 0.563 0.563 134,283 0.5630 0.69%
1995-07-20 0 3.600 3.575 3.650 3.600 3.600 27,550 99,098 3.5970 0.563 0.559 0.571 0.563 0.563 176,166 0.5625 0.00%
1995-07-19 0 3.600 3.600 3.700 3.600 3.600 15,000 54,000 3.6000 0.563 0.563 0.579 0.563 0.563 95,916 0.5630 -2.70%
1995-07-18 0 3.700 3.650 3.700 3.700 3.725 53,750 199,050 3.7033 0.579 0.571 0.579 0.579 0.583 343,700 0.5791 -1.33%
1995-07-17 0 3.750 3.700 3.750 - - 500 1,750 3.5000 0.586 0.579 0.586 - - 3,197 0.5474 0.00%
1995-07-14 0 3.750 3.725 3.750 3.725 3.800 168,786 632,730 3.7487 0.586 0.583 0.586 0.583 0.594 1,079,288 0.5862 -1.32%
1995-07-13 0 3.800 3.800 3.825 3.700 3.850 222,250 835,806 3.7607 0.594 0.594 0.598 0.579 0.602 1,421,159 0.5881 2.70%
1995-07-12 0 3.700 3.675 3.700 3.675 3.700 112,000 411,700 3.6759 0.579 0.575 0.579 0.575 0.579 716,175 0.5749 0.68%
1995-07-11 0 3.675 3.675 3.700 3.650 3.700 47,228 173,279 3.6690 0.575 0.575 0.579 0.571 0.579 301,995 0.5738 -0.68%
1995-07-10 0 3.700 3.700 3.725 3.675 3.700 50,000 184,875 3.6975 0.579 0.579 0.583 0.575 0.579 319,721 0.5782 0.00%
1995-07-07 0 3.700 3.675 3.750 3.625 3.700 62,245 228,304 3.6678 0.579 0.575 0.586 0.567 0.579 398,020 0.5736 1.37%
1995-07-06 0 3.650 3.600 3.650 3.600 3.650 65,601 239,104 3.6448 0.571 0.563 0.571 0.563 0.571 419,480 0.5700 0.00%
1995-07-05 0 3.650 3.650 3.700 3.650 3.650 12,000 43,800 3.6500 0.571 0.571 0.579 0.571 0.571 76,733 0.5708 2.10%
1995-07-04 0 3.575 3.550 3.650 - - 0 0 - 0.559 0.555 0.571 - - 0 - 0.00%
1995-07-03 0 3.575 3.575 3.650 3.575 3.675 72,000 260,900 3.6236 0.559 0.559 0.571 0.559 0.575 460,398 0.5667 -2.72%
1995-06-30 0 3.675 3.600 3.675 3.650 3.675 30,000 109,750 3.6583 0.575 0.563 0.575 0.571 0.575 191,832 0.5721 1.38%
1995-06-29 0 3.625 3.600 3.650 3.525 3.625 27,900 99,528 3.5673 0.567 0.563 0.571 0.551 0.567 178,404 0.5579 2.11%
1995-06-28 0 3.550 3.500 3.575 - - 0 0 - 0.555 0.547 0.559 - - 0 - 0.00%
1995-06-27 0 3.550 3.500 3.550 3.525 3.550 126,000 444,300 3.5262 0.555 0.547 0.555 0.551 0.555 805,696 0.5514 -0.70%
1995-06-26 0 3.575 3.550 3.575 3.550 3.575 35,000 124,750 3.5643 0.559 0.555 0.559 0.555 0.559 223,805 0.5574 -0.69%
1995-06-23 0 3.600 3.575 3.600 3.575 3.625 67,575 243,016 3.5962 0.563 0.559 0.563 0.559 0.567 432,103 0.5624 0.70%
1995-06-22 0 3.575 3.575 3.600 3.575 3.600 109,000 389,925 3.5773 0.559 0.559 0.563 0.559 0.563 696,991 0.5594 -0.69%
1995-06-21 0 3.600 3.600 3.625 3.600 3.600 36,000 129,600 3.6000 0.563 0.563 0.567 0.563 0.563 230,199 0.5630 -0.69%
1995-06-20 0 3.625 3.625 3.700 3.600 3.625 50,500 182,488 3.6136 0.567 0.567 0.579 0.563 0.567 322,918 0.5651 0.00%
1995-06-16 0 3.625 3.575 3.625 3.600 3.625 30,000 108,250 3.6083 0.567 0.559 0.567 0.563 0.567 191,832 0.5643 2.11%
1995-06-15 0 3.550 3.550 3.600 3.550 3.625 42,139 151,205 3.5882 0.555 0.555 0.563 0.555 0.567 269,454 0.5612 -2.07%
1995-06-14 0 3.625 3.625 3.650 3.600 3.650 33,250 120,500 3.6241 0.567 0.567 0.571 0.563 0.571 212,614 0.5668 1.40%
1995-06-13 0 3.575 3.575 3.650 3.575 3.575 6,607 23,514 3.5590 0.559 0.559 0.571 0.559 0.559 42,248 0.5566 0.00%
1995-06-12 0 3.575 3.575 3.600 3.550 3.600 38,850 138,333 3.5607 0.559 0.559 0.563 0.555 0.563 248,423 0.5568 -2.72%
1995-06-09 0 3.675 3.675 - 3.625 3.700 45,095 166,102 3.6834 0.575 0.575 - 0.567 0.579 288,356 0.5760 1.38%
1995-06-08 0 3.625 3.575 3.700 3.625 3.625 61,521 222,922 3.6235 0.567 0.559 0.579 0.567 0.567 393,391 0.5667 -2.03%
1995-06-07 0 3.700 3.700 3.750 3.700 3.700 30,000 111,000 3.7000 0.579 0.579 0.586 0.579 0.579 191,832 0.5786 -1.33%
1995-06-06 0 3.750 3.750 3.775 3.750 3.800 83,750 315,950 3.7725 0.586 0.586 0.590 0.586 0.594 535,532 0.5900 -0.66%
1995-06-05 0 3.775 3.775 3.825 3.775 3.850 183,025 697,708 3.8121 0.590 0.590 0.598 0.590 0.602 1,170,338 0.5962 -2.58%
1995-06-01 0 3.875 3.875 3.900 3.875 4.050 350,625 1,385,250 3.9508 0.606 0.606 0.610 0.606 0.633 2,242,042 0.6179 -3.13%
1995-05-31 0 4.000 3.950 4.000 3.650 4.000 1,099,100 4,167,425 3.7917 0.626 0.618 0.626 0.571 0.626 7,028,102 0.5930 8.11%
1995-05-30 0 3.700 3.600 3.750 3.425 3.700 537,225 1,887,245 3.5130 0.579 0.563 0.586 0.536 0.579 3,435,240 0.5494 5.71%
1995-05-29 0 3.500 3.400 3.500 3.350 3.500 333,000 1,132,150 3.3998 0.547 0.532 0.547 0.524 0.547 2,129,340 0.5317 4.48%
1995-05-26 0 3.350 3.325 3.350 3.300 3.350 295,000 981,500 3.3271 0.524 0.520 0.524 0.516 0.524 1,886,353 0.5203 0.00%
1995-05-25 0 3.350 3.350 3.375 3.325 3.350 123,000 409,850 3.3321 0.524 0.524 0.528 0.520 0.524 786,513 0.5211 -0.74%
1995-05-24 0 3.375 3.375 3.400 3.375 3.400 222,975 754,917 3.3857 0.528 0.528 0.532 0.528 0.532 1,425,795 0.5295 -0.74%
1995-05-23 0 3.400 3.375 3.425 3.325 3.400 269,000 910,350 3.3842 0.532 0.528 0.536 0.520 0.532 1,720,098 0.5292 1.49%
1995-05-22 0 3.350 3.350 3.375 3.300 3.375 61,200 205,165 3.3524 0.524 0.524 0.528 0.516 0.528 391,338 0.5243 -0.00%
1995-05-19 0 3.450 3.400 3.450 3.325 3.450 76,000 257,700 3.3908 0.524 0.516 0.524 0.505 0.524 500,482 0.5149 0.73%
1995-05-18 0 3.425 3.425 3.500 3.375 3.475 122,825 422,088 3.4365 0.520 0.520 0.531 0.513 0.528 808,839 0.5218 0.00%
1995-05-17 0 3.425 3.425 3.450 3.400 3.450 54,000 185,525 3.4356 0.520 0.520 0.524 0.516 0.524 355,606 0.5217 -2.14%
1995-05-16 0 3.500 3.425 3.500 3.450 3.500 185,000 642,000 3.4703 0.531 0.520 0.531 0.524 0.531 1,218,279 0.5270 2.19%
1995-05-15 0 3.425 3.400 3.450 3.400 3.450 167,650 575,895 3.4351 0.520 0.516 0.524 0.516 0.524 1,104,025 0.5216 -0.72%
1995-05-12 0 3.450 3.400 3.450 3.400 3.475 314,001 1,074,953 3.4234 0.524 0.516 0.524 0.516 0.528 2,067,789 0.5199 1.47%
1995-05-11 0 3.400 3.400 3.450 3.375 3.550 704,250 2,412,550 3.4257 0.516 0.516 0.524 0.513 0.539 4,637,693 0.5202 0.00%
1995-05-10 0 3.400 3.350 3.400 3.350 3.400 154,925 523,656 3.3801 0.516 0.509 0.516 0.509 0.516 1,020,227 0.5133 3.03%
1995-05-09 0 3.300 3.300 3.325 3.275 3.300 110,675 364,609 3.2944 0.501 0.501 0.505 0.497 0.501 728,827 0.5003 0.00%
1995-05-08 0 3.300 3.275 3.350 3.275 3.300 226,000 745,200 3.2973 0.501 0.497 0.509 0.497 0.501 1,488,276 0.5007 1.54%
1995-05-05 0 3.250 3.225 3.300 3.200 3.250 36,375 117,394 3.2273 0.494 0.490 0.501 0.486 0.494 239,540 0.4901 2.36%
1995-05-04 0 3.175 3.175 3.250 - - 0 0 - 0.482 0.482 0.494 - - 0 - 1.60%
1995-05-03 0 3.125 3.125 3.200 3.100 3.125 8,000 24,875 3.1094 0.475 0.475 0.486 0.471 0.475 52,682 0.4722 0.81%
1995-05-02 0 3.100 3.100 3.250 3.100 3.100 19,000 58,900 3.1000 0.471 0.471 0.494 0.471 0.471 125,121 0.4707 -4.62%
1995-05-01 0 3.250 3.100 3.250 - - 0 0 - 0.494 0.471 0.494 - - 0 - 0.00%
1995-04-28 0 3.250 3.150 3.250 3.250 3.250 10,000 32,500 3.2500 0.494 0.478 0.494 0.494 0.494 65,853 0.4935 1.56%
1995-04-27 0 3.200 3.150 3.200 3.150 3.200 51,000 162,650 3.1892 0.486 0.478 0.486 0.478 0.486 335,850 0.4843 0.79%
1995-04-26 0 3.175 3.150 3.175 3.175 3.225 91,000 290,075 3.1876 0.482 0.478 0.482 0.482 0.490 599,262 0.4841 -4.51%
1995-04-25 0 3.325 3.250 3.325 3.350 3.350 20,000 67,000 3.3500 0.505 0.494 0.505 0.509 0.509 131,706 0.5087 -0.75%
1995-04-24 0 3.350 3.300 3.375 3.350 3.350 15,000 50,250 3.3500 0.509 0.501 0.513 0.509 0.509 98,779 0.5087 -0.74%
1995-04-21 0 3.375 3.325 3.375 - - 0 0 - 0.513 0.505 0.513 - - 0 - 0.00%
1995-04-20 0 3.375 3.300 3.375 3.300 3.375 20,256 67,994 3.3567 0.513 0.501 0.513 0.501 0.513 133,392 0.5097 2.27%
1995-04-19 0 3.300 3.275 3.375 3.300 3.300 20,000 66,000 3.3000 0.501 0.497 0.513 0.501 0.501 131,706 0.5011 -2.22%
1995-04-18 0 3.375 3.375 3.400 3.325 3.375 36,465 122,276 3.3532 0.513 0.513 0.516 0.505 0.513 240,133 0.5092 -0.74%
1995-04-13 0 3.400 3.300 3.400 3.375 3.400 26,655 90,112 3.3807 0.516 0.501 0.516 0.513 0.516 175,531 0.5134 3.03%
1995-04-12 0 3.300 3.275 3.375 3.250 3.375 40,640 135,334 3.3301 0.501 0.497 0.513 0.494 0.513 267,626 0.5057 0.76%
1995-04-11 0 3.275 3.275 3.375 3.275 3.325 31,000 102,150 3.2952 0.497 0.497 0.513 0.497 0.505 204,144 0.5004 0.00%
1995-04-10 0 3.275 3.250 3.325 3.250 3.275 28,775 93,678 3.2555 0.497 0.494 0.505 0.494 0.497 189,492 0.4944 0.77%
1995-04-07 0 3.250 3.225 3.275 3.225 3.250 31,602 102,326 3.2380 0.494 0.490 0.497 0.490 0.494 208,108 0.4917 -0.76%
1995-04-06 0 3.275 3.225 3.275 3.250 3.275 37,125 120,688 3.2509 0.497 0.490 0.497 0.494 0.497 244,479 0.4937 0.77%
1995-04-04 0 3.250 3.225 3.275 3.225 3.250 108,000 348,800 3.2296 0.494 0.490 0.497 0.490 0.494 711,212 0.4904 0.00%
1995-04-03 0 3.250 3.225 3.375 3.225 3.250 100,000 324,750 3.2475 0.494 0.490 0.513 0.490 0.494 658,529 0.4931 -4.41%
1995-03-31 0 3.400 3.300 3.475 3.400 3.500 35,000 120,000 3.4286 0.516 0.501 0.528 0.516 0.531 230,485 0.5206 -2.86%
1995-03-30 0 3.500 3.450 3.500 3.500 3.550 35,000 123,000 3.5143 0.531 0.524 0.531 0.531 0.539 230,485 0.5337 -2.78%
1995-03-29 0 3.600 3.550 3.625 3.450 3.600 1,174,000 4,209,625 3.5857 0.547 0.539 0.550 0.524 0.547 7,731,135 0.5445 4.35%
1995-03-28 0 3.450 3.400 3.475 3.250 3.450 161,242 545,575 3.3836 0.524 0.516 0.528 0.494 0.524 1,061,826 0.5138 5.34%
1995-03-27 0 3.275 3.275 3.300 3.225 3.375 595,525 1,929,342 3.2397 0.497 0.497 0.501 0.490 0.513 3,921,707 0.4920 -1.50%
1995-03-24 0 3.325 3.250 3.325 3.300 3.325 115,000 382,000 3.3217 0.505 0.494 0.505 0.501 0.505 757,309 0.5044 5.56%
1995-03-23 0 3.150 3.150 3.300 3.100 3.275 548,000 1,716,075 3.1315 0.478 0.478 0.501 0.471 0.497 3,608,741 0.4755 -4.55%
1995-03-22 0 3.300 3.275 3.300 3.300 3.350 170,000 567,875 3.3404 0.501 0.497 0.501 0.501 0.509 1,119,500 0.5073 -0.75%
1995-03-21 0 3.325 3.300 3.375 3.325 3.375 22,000 73,450 3.3386 0.505 0.501 0.513 0.505 0.513 144,876 0.5070 0.76%
1995-03-20 0 3.300 3.300 3.350 3.275 3.300 102,533 337,739 3.2940 0.501 0.501 0.509 0.497 0.501 675,210 0.5002 0.76%
1995-03-17 0 3.275 3.300 3.350 3.275 3.300 13,200 43,455 3.2920 0.497 0.501 0.509 0.497 0.501 86,926 0.4999 0.77%
1995-03-16 0 3.250 3.250 3.350 3.250 3.300 49,000 160,950 3.2847 0.494 0.494 0.509 0.494 0.501 322,679 0.4988 -2.26%
1995-03-15 0 3.325 3.300 3.350 3.325 3.400 48,275 161,080 3.3367 0.505 0.501 0.509 0.505 0.516 317,905 0.5067 0.76%
1995-03-14 0 3.300 3.275 3.350 3.250 3.300 26,225 86,248 3.2888 0.501 0.497 0.509 0.494 0.501 172,699 0.4994 0.76%
1995-03-13 0 3.275 3.275 3.325 3.275 3.375 30,000 99,350 3.3117 0.497 0.497 0.505 0.497 0.513 197,559 0.5029 0.00%
1995-03-10 0 3.275 3.275 3.375 3.275 3.275 5,440 17,750 3.2629 0.497 0.497 0.513 0.497 0.497 35,824 0.4955 0.00%
1995-03-09 0 3.275 3.250 3.450 3.275 3.275 4,000 13,100 3.2750 0.497 0.494 0.524 0.497 0.497 26,341 0.4973 0.77%
1995-03-08 0 3.250 3.200 3.350 3.250 3.250 67,000 217,750 3.2500 0.494 0.486 0.509 0.494 0.494 441,215 0.4935 -2.99%
1995-03-07 0 3.350 3.350 3.400 3.300 3.400 27,309 91,523 3.3514 0.509 0.509 0.516 0.501 0.516 179,838 0.5089 0.00%
1995-03-06 0 3.350 3.300 3.400 3.350 3.350 17,000 56,950 3.3500 0.509 0.501 0.516 0.509 0.509 111,950 0.5087 0.00%
1995-03-03 0 3.350 3.325 3.375 3.300 3.350 10,775 35,730 3.3160 0.509 0.505 0.513 0.501 0.509 70,957 0.5035 -0.74%
1995-03-02 0 3.375 3.350 3.400 3.375 3.375 10,000 33,750 3.3750 0.513 0.509 0.516 0.513 0.513 65,853 0.5125 -1.46%
1995-03-01 0 3.425 3.375 3.425 3.350 3.450 132,000 447,000 3.3864 0.520 0.513 0.520 0.509 0.524 869,259 0.5142 -3.52%
1995-02-28 0 3.550 3.475 3.550 3.375 3.600 321,000 1,099,775 3.4261 0.539 0.528 0.539 0.513 0.547 2,113,879 0.5203 7.58%
1995-02-27 0 3.300 3.250 3.350 3.300 3.300 10,000 33,000 3.3000 0.501 0.494 0.509 0.501 0.501 65,853 0.5011 -3.65%
1995-02-24 0 3.425 3.375 3.425 3.300 3.425 153,000 511,175 3.3410 0.520 0.513 0.520 0.501 0.520 1,007,550 0.5073 3.79%
1995-02-23 0 3.300 3.225 - 3.250 3.300 39,000 128,200 3.2872 0.501 0.490 - 0.494 0.501 256,826 0.4992 1.54%
1995-02-22 0 3.250 3.150 3.350 3.250 3.250 30,000 97,500 3.2500 0.494 0.478 0.509 0.494 0.494 197,559 0.4935 -0.76%
1995-02-21 0 3.275 3.275 3.350 3.275 3.400 5,000 16,750 3.3500 0.497 0.497 0.509 0.497 0.516 32,926 0.5087 -0.76%
1995-02-20 0 3.300 3.250 3.400 3.250 3.300 56,000 183,450 3.2759 0.501 0.494 0.516 0.494 0.501 368,776 0.4975 0.00%
1995-02-17 0 3.300 3.300 3.350 3.300 3.300 62,000 204,600 3.3000 0.501 0.501 0.509 0.501 0.501 408,288 0.5011 -0.75%
1995-02-16 0 3.325 3.325 3.400 3.300 3.400 203,700 683,525 3.3555 0.505 0.505 0.516 0.501 0.516 1,341,424 0.5096 0.76%
1995-02-15 0 3.300 3.275 3.300 3.225 3.300 100,000 326,250 3.2625 0.501 0.497 0.501 0.490 0.501 658,529 0.4954 3.12%
1995-02-14 0 3.200 3.175 3.250 3.100 3.200 185,000 589,250 3.1851 0.486 0.482 0.494 0.471 0.486 1,218,279 0.4837 -1.54%
1995-02-13 0 3.250 3.250 3.275 3.250 3.250 79,275 257,603 3.2495 0.494 0.494 0.497 0.494 0.494 522,049 0.4934 -0.76%
1995-02-10 0 3.275 3.275 3.300 3.275 3.475 209,250 700,919 3.3497 0.497 0.497 0.501 0.497 0.528 1,377,973 0.5087 -4.38%
1995-02-09 0 3.425 3.425 3.475 3.375 3.425 90,000 305,250 3.3917 0.520 0.520 0.528 0.513 0.520 592,676 0.5150 2.24%
1995-02-08 0 3.350 3.275 3.375 3.350 3.375 60,000 202,000 3.3667 0.509 0.497 0.513 0.509 0.513 395,118 0.5112 -0.74%
1995-02-07 0 3.375 3.375 3.400 3.350 3.550 63,000 217,975 3.4599 0.513 0.513 0.516 0.509 0.539 414,874 0.5254 0.00%
1995-02-06 0 3.375 3.350 3.375 3.375 3.500 130,000 442,475 3.4037 0.513 0.509 0.513 0.513 0.531 856,088 0.5169 2.27%
1995-02-03 0 3.300 3.300 3.400 3.300 3.400 25,000 84,500 3.3800 0.501 0.501 0.516 0.501 0.516 164,632 0.5133 -4.35%
1995-01-30 0 3.450 3.150 3.450 3.150 3.500 81,000 268,150 3.3105 0.524 0.478 0.524 0.478 0.531 533,409 0.5027 11.29%
1995-01-27 0 3.100 2.925 3.100 2.925 3.100 20,000 61,125 3.0563 0.471 0.444 0.471 0.444 0.471 131,706 0.4641 3.33%
1995-01-26 0 3.000 2.875 3.000 2.925 3.000 153,000 449,425 2.9374 0.456 0.437 0.456 0.444 0.456 1,007,550 0.4461 3.45%
1995-01-25 0 2.900 2.900 2.925 2.850 2.900 136,424 391,414 2.8691 0.440 0.440 0.444 0.433 0.440 898,392 0.4357 3.57%
1995-01-24 0 2.800 2.800 2.850 2.800 2.875 80,000 227,750 2.8469 0.425 0.425 0.433 0.425 0.437 526,824 0.4323 -2.61%
1995-01-23 0 2.875 2.850 2.950 2.875 2.925 21,000 60,725 2.8917 0.437 0.433 0.448 0.437 0.444 138,291 0.4391 -4.96%
1995-01-20 0 3.025 3.000 3.025 3.000 3.025 141,000 423,500 3.0035 0.459 0.456 0.459 0.456 0.459 928,526 0.4561 -3.20%
1995-01-19 0 3.125 3.075 3.125 3.125 3.125 90,000 281,250 3.1250 0.475 0.467 0.475 0.475 0.475 592,676 0.4745 -0.79%
1995-01-18 0 3.150 3.125 3.150 3.125 3.150 91,000 286,000 3.1429 0.478 0.475 0.478 0.475 0.478 599,262 0.4773 0.00%
1995-01-17 0 3.150 3.150 3.200 3.150 3.150 80,000 252,000 3.1500 0.478 0.478 0.486 0.478 0.478 526,824 0.4783 0.00%
1995-01-16 0 3.150 3.125 3.150 3.150 3.200 64,282 203,410 3.1643 0.478 0.475 0.478 0.478 0.486 423,316 0.4805 0.00%
1995-01-13 0 3.150 3.150 3.200 3.075 3.150 188,144 585,132 3.1100 0.478 0.478 0.486 0.467 0.478 1,238,984 0.4723 -3.08%
1995-01-12 0 3.250 3.225 3.275 3.250 3.250 20,000 65,000 3.2500 0.494 0.490 0.497 0.494 0.494 131,706 0.4935 0.78%
1995-01-11 0 3.225 3.225 3.275 3.225 3.400 87,000 287,350 3.3029 0.490 0.490 0.497 0.490 0.516 572,921 0.5016 -0.77%
1995-01-10 0 3.250 3.200 - 3.150 3.250 46,000 146,400 3.1826 0.494 0.486 - 0.478 0.494 302,924 0.4833 0.00%
1995-01-09 0 3.250 3.250 3.300 3.250 3.300 74,121 241,725 3.2612 0.494 0.494 0.501 0.494 0.501 488,109 0.4952 -1.52%
1995-01-06 0 3.300 3.300 3.350 3.300 3.350 170,000 562,250 3.3074 0.501 0.501 0.509 0.501 0.509 1,119,500 0.5022 -2.94%
1995-01-05 0 3.400 3.375 3.500 3.400 3.400 100,000 340,000 3.4000 0.516 0.513 0.531 0.516 0.516 658,529 0.5163 0.00%
1995-01-04 0 3.400 3.350 3.400 3.400 3.400 30,000 102,000 3.4000 0.516 0.509 0.516 0.516 0.516 197,559 0.5163 0.74%
1995-01-03 0 3.375 3.300 3.450 3.375 3.450 131,000 444,300 3.3916 0.513 0.501 0.524 0.513 0.524 862,674 0.5150 -3.57%
1994-12-30 0 3.500 3.500 3.550 3.500 3.550 60,000 212,000 3.5333 0.531 0.531 0.539 0.531 0.539 395,118 0.5365 0.00%
1994-12-29 0 3.500 3.475 3.550 3.500 3.500 50,000 175,000 3.5000 0.531 0.528 0.539 0.531 0.531 329,265 0.5315 -2.78%
1994-12-28 0 3.600 - 3.600 3.600 3.600 30,250 108,863 3.5988 0.547 - 0.547 0.547 0.547 199,205 0.5465 -1.37%
1994-12-23 0 3.650 3.550 3.650 3.550 3.650 17,000 61,350 3.6088 0.554 0.539 0.554 0.539 0.554 111,950 0.5480 0.69%
1994-12-22 0 3.625 3.625 3.650 3.625 3.625 66,000 239,250 3.6250 0.550 0.550 0.554 0.550 0.550 434,629 0.5505 0.69%
1994-12-21 0 3.600 3.600 3.725 3.600 3.650 212,000 764,450 3.6059 0.547 0.547 0.566 0.547 0.554 1,396,082 0.5476 -2.70%
1994-12-20 0 3.700 3.650 3.750 3.550 3.700 87,000 315,050 3.6213 0.562 0.554 0.569 0.539 0.562 572,921 0.5499 1.37%
1994-12-19 0 3.650 3.600 3.700 3.650 3.650 20,000 73,000 3.6500 0.554 0.547 0.562 0.554 0.554 131,706 0.5543 0.69%
1994-12-16 0 3.625 3.625 3.700 3.600 3.675 48,000 173,900 3.6229 0.550 0.550 0.562 0.547 0.558 316,094 0.5502 -2.03%
1994-12-15 0 3.700 3.700 3.750 3.650 3.750 86,000 319,050 3.7099 0.562 0.562 0.569 0.554 0.569 566,335 0.5634 4.23%
1994-12-14 0 3.550 3.525 3.600 3.550 3.600 66,000 234,400 3.5515 0.539 0.535 0.547 0.539 0.547 434,629 0.5393 -1.39%
1994-12-13 0 3.600 3.500 3.650 3.425 3.600 74,000 257,050 3.4736 0.547 0.531 0.554 0.520 0.547 487,312 0.5275 5.11%
1994-12-12 0 3.425 3.425 3.500 3.425 3.475 170,000 586,250 3.4485 0.520 0.520 0.531 0.520 0.528 1,119,500 0.5237 -3.52%
1994-12-09 0 3.550 3.350 3.550 - - 0 0 - 0.539 0.509 0.539 - - 0 - -1.39%
1994-12-08 0 3.600 3.500 3.600 3.600 3.650 76,530 276,142 3.6083 0.547 0.531 0.547 0.547 0.554 503,973 0.5479 -1.37%
1994-12-07 0 3.650 3.650 3.700 3.650 3.700 121,000 444,100 3.6702 0.554 0.554 0.562 0.554 0.562 796,821 0.5573 0.00%
1994-12-06 0 3.650 3.650 3.750 3.625 3.700 100,000 365,250 3.6525 0.554 0.554 0.569 0.550 0.562 658,529 0.5546 -2.01%
1994-12-05 0 3.725 3.725 3.750 3.700 3.750 85,000 316,125 3.7191 0.566 0.566 0.569 0.562 0.569 559,750 0.5648 2.05%
1994-12-02 0 3.650 3.650 3.700 3.650 3.725 105,000 387,125 3.6869 0.554 0.554 0.562 0.554 0.566 691,456 0.5599 -3.95%
1994-12-01 0 3.800 3.800 3.850 3.800 3.850 42,000 160,350 3.8179 0.577 0.577 0.585 0.577 0.585 276,582 0.5798 0.00%
1994-11-30 0 3.800 3.800 3.900 3.725 3.800 58,000 218,000 3.7586 0.577 0.577 0.592 0.566 0.577 381,947 0.5708 -2.56%
1994-11-29 0 3.900 3.850 3.950 3.900 3.900 10,000 39,000 3.9000 0.592 0.585 0.600 0.592 0.592 65,853 0.5922 1.30%
1994-11-28 0 3.850 3.850 3.950 3.800 3.900 95,000 365,750 3.8500 0.585 0.585 0.600 0.577 0.592 625,603 0.5846 -1.28%
1994-11-25 0 3.900 3.875 3.925 3.900 3.950 205,000 805,000 3.9268 0.592 0.588 0.596 0.592 0.600 1,349,985 0.5963 -3.70%
1994-11-24 0 4.050 4.000 4.100 4.025 4.075 170,000 691,000 4.0647 0.615 0.607 0.623 0.611 0.619 1,119,500 0.6172 1.89%
1994-11-23 0 3.975 3.850 4.000 3.975 4.000 50,000 199,750 3.9950 0.604 0.585 0.607 0.604 0.607 329,265 0.6067 -3.05%
1994-11-22 0 4.100 4.050 4.200 4.100 4.200 111,240 461,536 4.1490 0.623 0.615 0.638 0.623 0.638 732,548 0.6300 -3.53%
1994-11-21 0 4.250 4.200 4.400 4.250 4.300 95,000 407,850 4.2932 0.645 0.638 0.668 0.645 0.653 625,603 0.6519 -3.41%
1994-11-18 0 4.400 4.375 4.450 4.400 4.500 96,000 428,800 4.4667 0.668 0.664 0.676 0.668 0.683 632,188 0.6783 -1.12%
1994-11-17 0 4.450 4.375 4.450 4.450 4.450 30,000 133,500 4.4500 0.676 0.664 0.676 0.676 0.676 197,559 0.6757 0.00%
1994-11-16 0 4.450 4.400 4.450 4.350 4.450 131,000 576,400 4.4000 0.676 0.668 0.676 0.661 0.676 862,674 0.6682 1.14%
1994-11-15 0 4.400 4.325 4.400 4.300 4.400 81,750 355,113 4.3439 0.668 0.657 0.668 0.653 0.668 538,348 0.6596 2.33%
1994-11-14 0 4.300 4.300 - 4.200 4.300 43,925 186,893 4.2548 0.653 0.653 - 0.638 0.653 289,259 0.6461 1.18%
1994-11-11 0 4.250 4.250 4.275 4.200 4.250 101,000 429,100 4.2485 0.645 0.645 0.649 0.638 0.645 665,115 0.6452 -0.58%
1994-11-10 0 4.275 4.275 4.300 4.250 4.275 114,000 487,075 4.2726 0.649 0.649 0.653 0.645 0.649 750,724 0.6488 -0.58%
1994-11-09 0 4.300 4.250 4.300 4.250 4.300 52,000 221,750 4.2644 0.653 0.645 0.653 0.645 0.653 342,435 0.6476 1.18%
1994-11-08 0 4.250 4.225 4.300 4.200 4.250 52,925 223,571 4.2243 0.645 0.642 0.653 0.638 0.645 348,527 0.6415 -1.16%
1994-11-07 0 4.300 4.300 4.350 4.200 4.300 95,000 407,500 4.2895 0.653 0.653 0.661 0.638 0.653 625,603 0.6514 1.78%
1994-11-04 0 4.225 4.225 4.350 4.225 4.350 5,000 21,500 4.3000 0.642 0.642 0.661 0.642 0.661 32,926 0.6530 -2.87%
1994-11-03 0 4.350 4.300 4.350 4.275 4.350 98,240 423,821 4.3141 0.661 0.653 0.661 0.649 0.661 646,939 0.6551 1.16%
1994-11-02 0 4.300 4.275 4.300 4.300 4.300 101,035 434,321 4.2987 0.653 0.649 0.653 0.653 0.653 665,345 0.6528 -0.58%
1994-11-01 0 4.325 4.300 4.350 4.250 4.325 66,750 287,069 4.3007 0.657 0.653 0.661 0.645 0.657 439,568 0.6531 0.58%
1994-10-31 0 4.300 4.250 4.300 4.225 4.300 101,125 429,913 4.2513 0.653 0.645 0.653 0.642 0.653 665,938 0.6456 1.78%
1994-10-28 0 4.225 4.225 4.300 4.225 4.250 116,417 494,060 4.2439 0.642 0.642 0.653 0.642 0.645 766,640 0.6444 0.00%
1994-10-27 0 4.225 4.200 4.225 4.175 4.225 150,047 631,693 4.2100 0.642 0.638 0.642 0.634 0.642 988,104 0.6393 1.81%
1994-10-26 0 4.150 4.150 4.200 4.150 4.200 65,000 271,725 4.1804 0.630 0.630 0.638 0.630 0.638 428,044 0.6348 -2.35%
1994-10-25 0 4.250 4.225 4.250 4.150 4.250 120,000 505,500 4.2125 0.645 0.642 0.645 0.630 0.645 790,235 0.6397 1.80%
1994-10-24 0 4.175 4.175 4.250 4.150 4.200 78,957 330,177 4.1817 0.634 0.634 0.645 0.630 0.638 519,955 0.6350 0.00%
1994-10-21 0 4.175 4.150 - 4.150 4.175 70,000 291,750 4.1679 0.634 0.630 - 0.630 0.634 460,971 0.6329 0.60%
1994-10-20 0 4.150 4.150 4.200 4.150 4.225 210,000 877,775 4.1799 0.630 0.630 0.638 0.630 0.642 1,382,912 0.6347 0.00%
1994-10-19 0 4.150 4.150 4.300 4.150 4.225 110,000 461,500 4.1955 0.630 0.630 0.653 0.630 0.642 724,382 0.6371 -3.49%
1994-10-18 0 4.300 - 4.300 4.300 4.300 200,000 860,000 4.3000 0.653 - 0.653 0.653 0.653 1,317,059 0.6530 -0.58%
1994-10-17 0 4.325 4.325 4.375 4.275 4.375 23,000 99,200 4.3130 0.657 0.657 0.664 0.649 0.664 151,462 0.6550 0.58%
1994-10-14 0 4.300 4.275 4.425 4.300 4.300 42,000 180,600 4.3000 0.653 0.649 0.672 0.653 0.653 276,582 0.6530 -2.27%
1994-10-12 0 4.400 4.350 4.400 4.350 4.400 113,000 494,300 4.3743 0.668 0.661 0.668 0.661 0.668 744,138 0.6643 2.92%
1994-10-11 0 4.275 4.275 4.300 4.275 4.300 162,562 698,682 4.2979 0.649 0.649 0.653 0.649 0.653 1,070,519 0.6527 0.59%
1994-10-10 0 4.250 4.250 4.325 4.225 4.250 145,332 616,470 4.2418 0.645 0.645 0.657 0.642 0.645 957,054 0.6441 -0.58%
1994-10-07 0 4.275 4.275 4.325 4.250 4.275 175,650 750,515 4.2728 0.649 0.649 0.657 0.645 0.649 1,156,707 0.6488 0.00%
1994-10-06 0 4.275 4.275 4.325 4.250 4.275 81,000 345,375 4.2639 0.649 0.649 0.657 0.645 0.649 533,409 0.6475 -1.72%
1994-10-05 0 4.350 4.300 4.400 4.275 4.400 176,000 756,300 4.2972 0.661 0.653 0.668 0.649 0.668 1,159,012 0.6525 -1.14%
1994-10-04 0 4.400 4.375 4.400 4.375 4.400 97,000 426,125 4.3930 0.668 0.664 0.668 0.664 0.668 638,774 0.6671 0.00%
1994-10-03 0 4.400 4.375 4.400 4.375 4.400 20,000 87,750 4.3875 0.668 0.664 0.668 0.664 0.668 131,706 0.6663 -1.79%
1994-09-30 0 4.480 4.250 - 4.260 4.480 425,000 1,831,800 4.3101 0.680 0.645 - 0.647 0.680 2,798,750 0.6545 3.23%
1994-09-29 0 4.340 4.260 4.380 4.230 4.340 109,070 465,277 4.2659 0.659 0.647 0.665 0.642 0.659 718,258 0.6478 2.60%
1994-09-28 0 4.230 4.210 4.230 4.230 4.250 71,304 301,946 4.2346 0.642 0.639 0.642 0.642 0.645 469,558 0.6430 0.00%
1994-09-27 0 4.230 4.210 - 4.200 4.230 89,000 374,100 4.2034 0.642 0.639 - 0.638 0.642 586,091 0.6383 0.48%
1994-09-26 0 4.210 4.210 4.230 4.210 4.250 27,000 114,270 4.2322 0.639 0.639 0.642 0.639 0.645 177,803 0.6427 -0.94%
1994-09-23 0 4.250 4.180 - 4.200 4.250 57,000 239,870 4.2082 0.645 0.635 - 0.638 0.645 375,362 0.6390 0.47%
1994-09-22 0 4.230 4.210 4.230 4.200 4.230 66,000 279,030 4.2277 0.642 0.639 0.642 0.638 0.642 434,629 0.6420 -2.31%
1994-09-20 0 4.330 4.320 4.400 4.320 4.350 74,500 323,125 4.3372 0.658 0.656 0.668 0.656 0.661 490,604 0.6586 -0.69%
1994-09-19 0 4.360 4.350 4.380 4.350 4.360 71,000 309,450 4.3585 0.662 0.661 0.665 0.661 0.662 467,556 0.6618 -0.68%
1994-09-16 0 4.390 4.380 4.400 4.380 4.420 128,225 563,886 4.3976 0.667 0.665 0.668 0.665 0.671 844,399 0.6678 -0.23%
1994-09-15 0 4.400 4.370 4.420 4.370 4.400 14,252 62,628 4.3943 0.668 0.664 0.671 0.664 0.668 93,854 0.6673 -0.45%
1994-09-14 0 4.420 4.420 4.440 4.420 4.430 137,000 606,570 4.4275 0.671 0.671 0.674 0.671 0.673 902,185 0.6723 0.45%
1994-09-13 0 4.400 4.400 - 4.370 4.400 13,000 56,900 4.3769 0.668 0.668 - 0.664 0.668 85,609 0.6647 -0.23%
1994-09-12 0 4.510 4.510 4.550 4.510 4.550 73,450 333,228 4.5368 0.670 0.670 0.676 0.670 0.676 494,658 0.6737 -0.88%
1994-09-09 0 4.550 4.550 4.630 4.530 4.530 81,450 368,910 4.5293 0.676 0.676 0.687 0.673 0.673 548,535 0.6725 0.44%
1994-09-08 0 4.530 4.530 4.600 4.500 4.560 99,000 447,060 4.5158 0.673 0.673 0.683 0.668 0.677 666,727 0.6705 -0.44%
1994-09-07 0 4.550 4.550 4.570 4.500 4.550 263,000 1,187,250 4.5143 0.676 0.676 0.679 0.668 0.676 1,771,205 0.6703 1.11%
1994-09-06 0 4.500 4.480 4.520 4.440 4.500 77,785 349,099 4.4880 0.668 0.665 0.671 0.659 0.668 523,852 0.6664 -0.88%
1994-09-05 0 4.540 4.510 4.540 4.540 4.600 175,900 799,750 4.5466 0.674 0.670 0.674 0.674 0.683 1,184,620 0.6751 -1.30%
1994-09-02 0 4.600 - 4.600 4.600 4.600 8,000 36,800 4.6000 0.683 - 0.683 0.683 0.683 53,877 0.6830 0.00%
1994-09-01 0 4.600 - 4.610 4.620 4.680 90,000 419,800 4.6644 0.683 - 0.685 0.686 0.695 606,116 0.6926 -0.86%
1994-08-31 0 4.640 4.600 4.680 4.410 4.640 370,000 1,666,360 4.5037 0.689 0.683 0.695 0.655 0.689 2,491,810 0.6687 5.94%
1994-08-30 0 4.380 4.360 - 4.340 4.380 502,500 2,191,605 4.3614 0.650 0.647 - 0.644 0.650 3,384,147 0.6476 0.92%
1994-08-26 0 4.340 - 4.340 - - 0 0 - 0.644 - 0.644 - - 0 - 0.00%
1994-08-25 0 4.340 4.300 4.350 4.300 4.340 280,000 1,205,040 4.3037 0.644 0.638 0.646 0.638 0.644 1,885,694 0.6390 0.93%
1994-08-24 0 4.300 4.270 4.300 4.230 4.300 260,125 1,114,053 4.2828 0.638 0.634 0.638 0.628 0.638 1,751,843 0.6359 0.00%
1994-08-23 0 4.300 - 4.330 4.300 4.300 30,000 129,000 4.3000 0.638 - 0.643 0.638 0.638 202,039 0.6385 0.23%
1994-08-22 0 4.290 4.270 4.400 4.280 4.360 261,520 1,128,944 4.3169 0.637 0.634 0.653 0.636 0.647 1,761,238 0.6410 -1.61%
1994-08-19 0 4.360 4.330 4.400 4.330 4.410 237,000 1,033,210 4.3595 0.647 0.643 0.653 0.643 0.655 1,596,105 0.6473 -2.90%
1994-08-18 0 4.490 4.460 4.490 4.490 4.530 195,000 878,040 4.5028 0.667 0.662 0.667 0.667 0.673 1,313,251 0.6686 -2.39%
1994-08-17 0 4.600 4.600 4.620 4.590 4.610 98,000 450,700 4.5990 0.683 0.683 0.686 0.682 0.685 659,993 0.6829 0.00%
1994-08-16 0 4.600 4.590 4.600 4.570 4.600 62,000 284,820 4.5939 0.683 0.682 0.683 0.679 0.683 417,546 0.6821 0.00%
1994-08-15 0 4.600 4.580 4.620 4.570 4.630 143,000 658,800 4.6070 0.683 0.680 0.686 0.679 0.687 963,051 0.6841 1.32%
1994-08-12 0 4.540 4.500 4.580 4.500 4.540 20,000 90,400 4.5200 0.674 0.668 0.680 0.668 0.674 134,692 0.6712 1.34%
1994-08-11 0 4.480 4.480 4.580 4.470 4.500 14,000 62,880 4.4914 0.665 0.665 0.680 0.664 0.668 94,285 0.6669 -1.32%
1994-08-10 0 4.540 4.520 4.580 4.440 4.540 140,275 630,996 4.4983 0.674 0.671 0.680 0.659 0.674 944,699 0.6679 2.25%
1994-08-09 0 4.440 4.440 4.450 4.440 4.560 250,675 1,125,803 4.4911 0.659 0.659 0.661 0.659 0.677 1,688,201 0.6669 -2.63%
1994-08-08 0 4.560 4.520 4.570 4.560 4.560 20,000 91,200 4.5600 0.677 0.671 0.679 0.677 0.677 134,692 0.6771 -0.87%
1994-08-05 0 4.600 4.580 4.600 4.580 4.640 45,060 207,487 4.6047 0.683 0.680 0.683 0.680 0.689 303,462 0.6837 0.00%
1994-08-04 0 4.600 4.590 4.620 4.550 4.620 73,000 336,520 4.6099 0.683 0.682 0.686 0.676 0.686 491,627 0.6845 1.32%
1994-08-03 0 4.540 4.500 4.630 4.540 4.640 67,000 307,630 4.5915 0.674 0.668 0.687 0.674 0.689 451,220 0.6818 -2.58%
1994-08-02 0 4.660 4.630 4.660 4.560 4.680 149,000 691,860 4.6434 0.692 0.687 0.692 0.677 0.695 1,003,458 0.6895 2.19%
1994-08-01 0 4.560 4.560 4.640 4.550 4.760 162,000 758,490 4.6820 0.677 0.677 0.689 0.676 0.707 1,091,008 0.6952 -4.20%
1994-07-29 0 4.760 4.650 4.770 4.350 4.760 389,576 1,746,369 4.4827 0.707 0.690 0.708 0.646 0.707 2,623,646 0.6656 7.69%
1994-07-28 0 4.420 4.400 4.430 4.370 4.480 223,000 988,730 4.4338 0.656 0.653 0.658 0.649 0.665 1,501,820 0.6584 0.45%
1994-07-27 0 4.400 4.350 4.400 4.210 4.400 239,595 1,021,838 4.2649 0.653 0.646 0.653 0.625 0.653 1,613,581 0.6333 3.53%
1994-07-26 0 4.250 4.210 4.250 4.200 4.250 154,000 650,530 4.2242 0.631 0.625 0.631 0.624 0.631 1,037,132 0.6272 -1.85%
1994-07-25 0 4.330 - 4.340 - - 0 0 - 0.643 - 0.644 - - 0 - 0.00%
1994-07-22 0 4.330 4.290 4.370 4.250 4.330 61,250 261,975 4.2771 0.643 0.637 0.649 0.631 0.643 412,495 0.6351 1.88%
1994-07-21 0 4.250 4.210 4.250 4.200 4.280 64,000 270,500 4.2266 0.631 0.625 0.631 0.624 0.636 431,016 0.6276 -1.16%
1994-07-20 0 4.300 4.270 4.300 4.250 4.340 173,750 747,050 4.2996 0.638 0.634 0.638 0.631 0.644 1,170,140 0.6384 1.18%
1994-07-19 0 4.250 4.250 4.300 4.200 4.200 85,000 357,000 4.2000 0.631 0.631 0.638 0.624 0.624 572,443 0.6236 -1.16%
1994-07-18 0 4.300 4.210 4.300 4.200 4.300 141,000 603,200 4.2780 0.638 0.625 0.638 0.624 0.638 949,581 0.6352 0.00%
1994-07-15 0 4.300 4.300 4.310 4.180 4.300 97,928 417,736 4.2657 0.638 0.638 0.640 0.621 0.638 659,508 0.6334 4.37%
1994-07-14 0 4.120 4.100 4.250 4.120 4.160 70,000 290,200 4.1457 0.612 0.609 0.631 0.612 0.618 471,423 0.6156 -1.44%
1994-07-13 0 4.180 4.150 4.220 4.150 4.180 112,000 466,800 4.1679 0.621 0.616 0.627 0.616 0.621 754,277 0.6189 1.95%
1994-07-12 0 4.100 4.060 4.150 4.050 4.100 45,875 186,434 4.0640 0.609 0.603 0.616 0.601 0.609 308,951 0.6034 2.50%
1994-07-11 0 4.000 3.980 4.050 4.000 4.100 125,000 506,000 4.0480 0.594 0.591 0.601 0.594 0.609 841,828 0.6011 -3.38%
1994-07-08 0 4.140 4.060 4.180 4.030 4.140 52,240 212,606 4.0698 0.615 0.603 0.621 0.598 0.615 351,817 0.6043 0.98%
1994-07-07 0 4.100 4.000 4.140 4.000 4.100 50,000 202,400 4.0480 0.609 0.594 0.615 0.594 0.609 336,731 0.6011 1.49%
1994-07-06 0 4.040 4.040 4.060 4.040 4.100 97,922 399,079 4.0755 0.600 0.600 0.603 0.600 0.609 659,467 0.6052 -1.46%
1994-07-05 0 4.100 4.100 4.140 4.100 4.100 10,320 42,232 4.0922 0.609 0.609 0.615 0.609 0.609 69,501 0.6076 0.00%
1994-07-04 0 4.100 4.100 - - - 0 0 - 0.609 0.609 - - - 0 - 0.00%
1994-07-01 0 4.100 4.080 - 4.100 4.100 14,000 57,400 4.1000 0.609 0.606 - 0.609 0.609 94,285 0.6088 -2.38%
1994-06-30 0 4.200 4.125 4.200 4.200 4.200 20,000 84,000 4.2000 0.624 0.613 0.624 0.624 0.624 134,692 0.6236 0.00%
1994-06-29 0 4.200 4.175 4.200 4.100 4.200 176,000 726,600 4.1284 0.624 0.620 0.624 0.609 0.624 1,185,293 0.6130 -1.18%
1994-06-28 0 4.250 4.250 4.275 4.250 4.275 57,000 242,500 4.2544 0.631 0.631 0.635 0.631 0.635 383,873 0.6317 -0.58%
1994-06-27 0 4.275 4.250 4.375 4.250 4.275 35,000 149,550 4.2729 0.635 0.631 0.650 0.631 0.635 235,712 0.6345 -2.29%
1994-06-24 0 4.375 4.375 4.400 4.375 4.400 23,000 100,675 4.3772 0.650 0.650 0.653 0.650 0.653 154,896 0.6500 -1.13%
1994-06-23 0 4.425 4.400 4.500 4.425 4.450 54,000 239,575 4.4366 0.657 0.653 0.668 0.657 0.661 363,669 0.6588 2.31%
1994-06-22 0 4.325 4.325 4.400 4.275 4.325 57,000 244,425 4.2882 0.642 0.642 0.653 0.635 0.642 383,873 0.6367 0.58%
1994-06-21 0 4.300 4.250 4.400 - - 0 0 - 0.638 0.631 0.653 - - 0 - 0.00%
1994-06-20 0 4.300 4.300 4.425 4.300 4.300 30,240 130,002 4.2990 0.638 0.638 0.657 0.638 0.638 203,655 0.6383 -1.15%
1994-06-17 0 4.350 4.350 4.400 4.275 4.400 76,000 326,900 4.3013 0.646 0.646 0.653 0.635 0.653 511,831 0.6387 0.00%
1994-06-16 0 4.350 4.350 4.450 4.350 4.400 145,000 636,000 4.3862 0.646 0.646 0.661 0.646 0.653 976,520 0.6513 -2.25%
1994-06-15 0 4.450 4.425 4.550 4.450 4.450 27,125 120,688 4.4493 0.661 0.657 0.676 0.661 0.661 182,677 0.6607 -2.20%
1994-06-10 0 4.550 4.500 4.550 4.400 4.550 216,000 969,475 4.4883 0.676 0.668 0.676 0.653 0.676 1,454,678 0.6665 0.00%
1994-06-09 0 4.550 4.550 4.600 4.550 4.600 37,117 169,640 4.5704 0.676 0.676 0.683 0.676 0.683 249,969 0.6786 -1.09%
1994-06-08 0 4.600 4.575 4.650 4.600 4.625 70,000 323,250 4.6179 0.683 0.679 0.690 0.683 0.687 471,423 0.6857 -1.08%
1994-06-07 0 4.650 4.575 4.650 4.650 4.700 73,000 342,250 4.6884 0.690 0.679 0.690 0.690 0.698 491,627 0.6962 0.00%
1994-06-06 0 4.650 4.625 4.650 4.650 4.700 61,000 284,425 4.6627 0.690 0.687 0.690 0.690 0.698 410,812 0.6923 1.64%
1994-06-03 0 4.575 4.575 4.600 4.550 4.600 109,000 498,925 4.5773 0.679 0.679 0.683 0.676 0.683 734,074 0.6797 0.55%
1994-06-02 0 4.550 4.550 4.600 4.550 4.600 111,275 508,060 4.5658 0.676 0.676 0.683 0.676 0.683 749,395 0.6780 -3.19%
1994-06-01 0 4.700 4.625 4.700 4.700 4.700 70,275 330,251 4.6994 0.698 0.687 0.698 0.698 0.698 473,275 0.6978 -0.53%
1994-05-31 0 4.725 4.725 - 4.600 4.775 124,500 578,575 4.6472 0.702 0.702 - 0.683 0.709 838,460 0.6900 1.07%
1994-05-30 0 4.675 4.625 4.675 4.625 4.700 27,000 126,500 4.6852 0.694 0.687 0.694 0.687 0.698 181,835 0.6957 0.54%
1994-05-27 0 4.650 4.650 4.700 4.625 4.750 110,687 517,792 4.6780 0.690 0.690 0.698 0.687 0.705 745,435 0.6946 -3.13%
1994-05-26 0 4.800 4.800 4.825 4.800 4.900 66,000 320,850 4.8614 0.713 0.713 0.716 0.713 0.728 444,485 0.7218 -1.54%
1994-05-25 0 4.875 4.825 4.875 4.700 4.900 62,906 305,689 4.8595 0.724 0.716 0.724 0.698 0.728 423,648 0.7216 1.56%
1994-05-24 0 4.800 4.775 4.850 4.800 4.825 19,000 91,450 4.8132 0.713 0.709 0.720 0.713 0.716 127,958 0.7147 -0.52%
1994-05-23 0 4.825 4.825 4.900 4.700 4.900 113,000 547,900 4.8487 0.716 0.716 0.728 0.698 0.728 761,012 0.7200 1.05%
1994-05-20 0 4.775 4.750 4.800 4.650 4.800 170,950 810,300 4.7400 0.709 0.705 0.713 0.690 0.713 1,151,283 0.7038 3.24%
1994-05-19 0 4.625 4.600 4.625 4.600 4.650 323,000 1,488,475 4.6083 0.687 0.683 0.687 0.683 0.690 2,175,282 0.6843 0.54%
1994-05-18 0 4.600 4.550 4.600 4.550 4.600 126,025 576,160 4.5718 0.683 0.676 0.683 0.676 0.683 848,731 0.6788 4.55%
1994-05-17 0 4.400 4.375 4.450 4.400 4.600 190,650 858,703 4.5041 0.653 0.650 0.661 0.653 0.683 1,283,955 0.6688 -2.22%
1994-05-16 0 4.500 4.450 4.500 4.375 4.500 127,000 565,275 4.4510 0.668 0.661 0.668 0.650 0.668 855,297 0.6609 1.69%
1994-05-13 0 4.425 4.400 4.425 4.400 4.450 138,000 607,475 4.4020 0.657 0.653 0.657 0.653 0.661 929,378 0.6536 4.12%
1994-05-12 0 4.250 4.225 4.250 4.200 4.300 65,000 276,900 4.2600 0.631 0.627 0.631 0.624 0.638 437,750 0.6326 -1.16%
1994-05-11 0 4.300 4.300 4.325 4.150 4.300 186,000 788,800 4.2409 0.638 0.638 0.642 0.616 0.638 1,252,639 0.6297 3.61%
1994-05-10 0 4.150 4.150 4.200 4.100 4.100 35,000 143,500 4.1000 0.616 0.616 0.624 0.609 0.609 235,712 0.6088 -0.60%
1994-05-09 0 4.175 4.075 4.175 4.175 4.200 83,000 348,525 4.1991 0.620 0.605 0.620 0.620 0.624 558,973 0.6235 -0.60%
1994-05-06 0 4.200 4.200 4.250 4.100 4.250 110,000 462,000 4.2000 0.624 0.624 0.631 0.609 0.631 740,808 0.6236 3.07%
1994-05-05 0 4.075 4.050 4.075 4.000 4.100 196,000 798,100 4.0719 0.605 0.601 0.605 0.594 0.609 1,319,986 0.6046 0.00%
1994-05-04 0 4.075 4.050 4.125 4.050 4.200 219,125 911,913 4.1616 0.605 0.601 0.613 0.601 0.624 1,475,724 0.6179 -5.23%
1994-05-03 0 4.300 4.250 4.300 4.250 4.350 132,000 562,400 4.2606 0.638 0.631 0.638 0.631 0.646 888,970 0.6326 -4.44%
1994-05-02 0 4.500 4.350 4.500 4.500 4.550 90,000 405,500 4.5056 0.668 0.646 0.668 0.668 0.676 606,116 0.6690 -3.23%
1994-04-29 0 4.650 4.550 4.650 4.550 4.675 221,000 1,021,500 4.6222 0.690 0.676 0.690 0.676 0.694 1,488,351 0.6863 0.54%
1994-04-28 0 4.725 4.700 4.750 4.650 4.750 101,100 477,130 4.7194 0.687 0.683 0.690 0.676 0.690 695,592 0.6859 1.07%
1994-04-27 0 4.675 4.650 4.675 4.675 4.675 63,000 294,525 4.6750 0.679 0.676 0.679 0.679 0.679 433,455 0.6795 -0.53%
1994-04-26 0 4.700 4.700 4.775 4.650 4.750 135,000 632,825 4.6876 0.683 0.683 0.694 0.676 0.690 928,832 0.6813 2.17%
1994-04-25 0 4.600 4.600 4.700 4.600 4.600 5,000 23,000 4.6000 0.669 0.669 0.683 0.669 0.669 34,401 0.6686 -1.08%
1994-04-22 0 4.650 4.650 4.750 4.625 4.650 42,210 196,220 4.6487 0.676 0.676 0.690 0.672 0.676 290,415 0.6757 2.76%
1994-04-21 0 4.525 4.525 4.550 4.500 4.550 171,250 770,838 4.5012 0.658 0.658 0.661 0.654 0.661 1,178,240 0.6542 -2.69%
1994-04-20 0 4.650 4.650 4.675 4.625 4.675 174,000 808,650 4.6474 0.676 0.676 0.679 0.672 0.679 1,197,161 0.6755 0.54%
1994-04-19 0 4.625 4.625 4.650 4.625 4.650 280,950 1,302,075 4.6345 0.672 0.672 0.676 0.672 0.676 1,933,002 0.6736 -1.60%
1994-04-18 0 4.700 4.700 4.750 4.700 4.750 108,000 507,800 4.7019 0.683 0.683 0.690 0.683 0.690 743,065 0.6834 -2.08%
1994-04-15 0 4.800 4.800 4.825 4.800 4.900 168,000 812,850 4.8384 0.698 0.698 0.701 0.698 0.712 1,155,879 0.7032 -1.54%
1994-04-14 0 4.875 4.875 4.900 4.875 4.925 109,000 533,500 4.8945 0.709 0.709 0.712 0.709 0.716 749,945 0.7114 -0.51%
1994-04-13 0 4.900 4.900 4.950 4.900 5.000 195,000 965,650 4.9521 0.712 0.712 0.719 0.712 0.727 1,341,646 0.7198 -2.00%
1994-04-12 0 5.000 4.950 5.000 4.925 5.000 325,000 1,612,900 4.9628 0.727 0.719 0.727 0.716 0.727 2,236,076 0.7213 1.52%
1994-04-11 0 4.925 4.900 4.925 4.800 4.950 605,000 2,951,600 4.8787 0.716 0.712 0.716 0.698 0.719 4,162,541 0.7091 -3.43%
1994-04-08 0 5.100 5.050 5.100 5.100 5.150 184,000 946,100 5.1418 0.741 0.734 0.741 0.741 0.749 1,265,963 0.7473 -0.97%
1994-04-07 0 5.150 5.100 5.200 5.100 5.150 170,424 870,390 5.1072 0.749 0.741 0.756 0.741 0.749 1,172,557 0.7423 0.98%
1994-04-06 0 5.100 5.050 5.150 5.100 5.350 100,200 517,485 5.1645 0.741 0.734 0.749 0.741 0.778 689,399 0.7506 -0.97%
1994-03-31 0 5.150 5.100 5.150 5.050 5.150 288,000 1,466,150 5.0908 0.749 0.741 0.749 0.734 0.749 1,981,507 0.7399 -0.96%
1994-03-30 0 5.200 5.150 5.250 5.150 5.400 499,000 2,647,100 5.3048 0.756 0.749 0.763 0.749 0.785 3,433,237 0.7710 -3.70%
1994-03-29 0 5.400 5.350 5.400 5.200 5.450 453,000 2,418,350 5.3385 0.785 0.778 0.785 0.756 0.792 3,116,746 0.7759 5.88%
1994-03-28 0 5.100 5.100 5.150 5.100 5.200 173,850 891,050 5.1254 0.741 0.741 0.749 0.741 0.756 1,196,129 0.7449 0.00%
1994-03-25 0 5.100 5.100 5.200 5.050 5.150 246,000 1,258,350 5.1152 0.741 0.741 0.756 0.734 0.749 1,692,537 0.7435 0.00%
1994-03-24 0 5.100 5.050 5.150 5.000 5.300 440,925 2,272,679 5.1543 0.741 0.734 0.749 0.727 0.770 3,033,667 0.7492 2.51%
1994-03-23 0 4.975 4.950 5.050 4.700 5.100 1,160,000 5,724,300 4.9347 0.723 0.719 0.734 0.683 0.741 7,981,071 0.7172 7.57%
1994-03-22 0 4.625 4.550 4.625 4.325 4.650 610,275 2,759,108 4.5211 0.672 0.661 0.672 0.629 0.676 4,198,835 0.6571 3.93%
1994-03-21 0 4.450 4.450 4.550 4.450 4.800 501,000 2,309,150 4.6091 0.647 0.647 0.661 0.647 0.698 3,446,997 0.6699 -8.25%
1994-03-18 0 4.850 4.825 4.850 4.850 5.300 718,702 3,607,433 5.0194 0.705 0.701 0.705 0.705 0.770 4,944,838 0.7295 -11.01%
1994-03-17 0 5.450 5.400 5.500 5.400 5.550 254,345 1,392,227 5.4738 0.792 0.785 0.799 0.785 0.807 1,749,953 0.7956 -1.80%
1994-03-16 0 5.550 5.500 5.550 5.500 5.650 160,000 891,450 5.5716 0.807 0.799 0.807 0.799 0.821 1,100,837 0.8098 -1.77%
1994-03-15 0 5.650 5.600 5.700 5.600 5.900 164,925 939,888 5.6989 0.821 0.814 0.828 0.814 0.858 1,134,723 0.8283 -1.74%
1994-03-14 0 5.750 5.700 6.000 5.650 5.800 252,000 1,436,650 5.7010 0.836 0.828 0.872 0.821 0.843 1,733,819 0.8286 -0.86%
1994-03-11 0 5.800 5.750 5.800 5.750 5.900 174,000 1,013,550 5.8250 0.843 0.836 0.843 0.836 0.858 1,197,161 0.8466 -1.69%
1994-03-10 0 5.900 5.900 5.950 5.800 6.000 324,000 1,913,550 5.9060 0.858 0.858 0.865 0.843 0.872 2,229,196 0.8584 1.72%
1994-03-09 0 5.800 5.750 5.850 5.700 5.800 143,650 830,808 5.7836 0.843 0.836 0.850 0.828 0.843 988,346 0.8406 0.00%
1994-03-08 0 5.800 5.750 5.850 5.800 5.950 321,000 1,877,400 5.8486 0.843 0.836 0.850 0.843 0.865 2,208,555 0.8501 0.00%
1994-03-07 0 5.800 5.750 5.800 5.750 5.950 303,000 1,766,700 5.8307 0.843 0.836 0.843 0.836 0.865 2,084,711 0.8475 3.57%
1994-03-04 0 5.600 5.550 5.600 5.500 5.750 414,450 2,332,545 5.6280 0.814 0.807 0.814 0.799 0.836 2,851,513 0.8180 1.82%
1994-03-03 0 5.500 5.450 5.550 5.450 5.650 441,875 2,467,781 5.5848 0.799 0.792 0.807 0.792 0.821 3,040,203 0.8117 -2.65%
1994-03-02 0 5.650 5.650 5.750 5.550 5.850 416,000 2,387,400 5.7389 0.821 0.821 0.836 0.807 0.850 2,862,177 0.8341 -1.74%
1994-03-01 0 5.750 5.750 5.800 5.750 6.000 266,000 1,552,200 5.8353 0.836 0.836 0.843 0.836 0.872 1,830,142 0.8481 -2.54%
1994-02-28 0 5.900 5.900 5.950 5.800 5.950 418,000 2,464,550 5.8961 0.858 0.858 0.865 0.843 0.865 2,875,938 0.8570 3.51%
1994-02-25 0 5.700 5.700 5.750 5.350 5.750 523,000 2,902,400 5.5495 0.828 0.828 0.836 0.778 0.836 3,598,362 0.8066 -2.56%
1994-02-24 0 5.850 5.850 6.000 5.850 6.150 392,925 2,357,161 5.9990 0.850 0.850 0.872 0.850 0.894 2,703,416 0.8719 -4.10%
1994-02-23 0 6.100 6.050 6.150 6.000 6.100 165,000 1,005,300 6.0927 0.887 0.879 0.894 0.872 0.887 1,135,239 0.8855 0.83%
1994-02-22 0 6.050 6.050 6.200 5.900 6.200 633,975 3,781,759 5.9652 0.879 0.879 0.901 0.858 0.901 4,361,896 0.8670 2.54%
1994-02-21 0 5.900 5.850 5.900 5.800 6.100 639,500 3,795,400 5.9349 0.858 0.850 0.858 0.843 0.887 4,399,909 0.8626 -5.60%
1994-02-18 0 6.250 6.250 6.300 6.150 6.300 392,500 2,440,650 6.2182 0.908 0.908 0.916 0.894 0.916 2,700,492 0.9038 1.63%
1994-02-17 0 6.150 6.100 6.200 6.100 6.400 1,298,750 8,053,275 6.2008 0.894 0.887 0.901 0.887 0.930 8,935,704 0.9012 -3.15%
1994-02-16 0 6.350 6.350 6.400 6.350 6.600 649,000 4,207,400 6.4829 0.923 0.923 0.930 0.923 0.959 4,465,272 0.9422 -3.05%
1994-02-15 0 6.550 6.500 6.600 6.500 6.650 491,000 3,234,250 6.5871 0.952 0.945 0.959 0.945 0.967 3,378,195 0.9574 -1.50%
1994-02-14 0 6.650 6.600 6.650 6.600 6.900 505,000 3,393,350 6.7195 0.967 0.959 0.967 0.959 1.003 3,474,518 0.9766 -4.32%
1994-02-09 0 6.950 6.900 7.000 6.900 7.100 645,000 4,482,675 6.9499 1.010 1.003 1.017 1.003 1.032 4,437,751 1.0101 0.72%
1994-02-08 0 6.900 6.900 7.000 6.550 7.150 2,867,750 19,769,350 6.8937 1.003 1.003 1.017 0.952 1.039 19,730,790 1.0020 -0.72%
1994-02-07 0 6.950 6.950 7.100 6.600 7.200 8,175,832 57,096,474 6.9836 1.010 1.010 1.032 0.959 1.046 56,251,635 1.0150 5.30%
1994-02-04 0 6.600 6.500 6.800 6.150 6.800 2,714,185 17,451,018 6.4296 0.959 0.945 0.988 0.894 0.988 18,674,227 0.9345 8.20%
1994-02-03 0 6.100 6.050 6.100 6.050 6.250 853,250 5,246,675 6.1490 0.887 0.879 0.887 0.879 0.908 5,870,559 0.8937 0.00%
1994-02-02 0 6.100 6.100 6.150 6.100 6.400 1,741,875 10,712,919 6.1502 0.887 0.887 0.894 0.887 0.930 11,984,507 0.8939 0.00%
1994-02-01 0 6.100 6.050 6.100 5.900 6.100 942,750 5,656,754 6.0003 0.887 0.879 0.887 0.858 0.887 6,486,340 0.8721 4.27%
1994-01-31 0 5.850 5.850 5.900 5.850 6.050 327,287 1,952,813 5.9667 0.850 0.850 0.858 0.850 0.879 2,251,811 0.8672 -2.50%
1994-01-28 0 6.000 5.900 6.000 5.900 6.200 403,750 2,427,175 6.0116 0.872 0.858 0.872 0.858 0.901 2,777,894 0.8737 -3.23%
1994-01-27 0 6.200 6.100 6.200 5.900 6.200 540,390 3,269,711 6.0507 0.901 0.887 0.901 0.858 0.901 3,718,009 0.8794 5.08%
1994-01-26 0 5.900 5.850 5.950 5.700 6.050 542,758 3,220,056 5.9328 0.858 0.850 0.865 0.828 0.879 3,734,302 0.8623 -0.84%
1994-01-25 0 5.950 5.950 6.000 5.900 6.250 754,695 4,592,273 6.0849 0.865 0.865 0.872 0.858 0.908 5,192,478 0.8844 -3.25%
1994-01-24 0 6.150 6.100 6.200 5.800 6.350 1,854,875 11,162,025 6.0177 0.894 0.887 0.901 0.843 0.923 12,761,974 0.8746 6.96%
1994-01-21 0 5.750 5.700 5.800 5.550 5.800 433,050 2,471,970 5.7083 0.836 0.828 0.843 0.807 0.843 2,979,485 0.8297 0.00%
1994-01-20 0 5.750 5.750 5.800 5.650 6.000 660,050 3,847,640 5.8293 0.836 0.836 0.843 0.821 0.872 4,541,298 0.8473 -0.86%
1994-01-19 0 5.800 5.800 5.850 5.700 5.900 462,925 2,685,838 5.8019 0.843 0.843 0.850 0.828 0.858 3,185,032 0.8433 0.87%
1994-01-18 0 5.750 5.750 5.850 5.700 5.950 426,225 2,486,845 5.8346 0.836 0.836 0.850 0.828 0.865 2,932,528 0.8480 2.68%
1994-01-17 0 5.600 5.600 5.700 5.500 5.800 557,575 3,175,536 5.6953 0.814 0.814 0.828 0.799 0.843 3,836,246 0.8278 1.82%
1994-01-14 0 5.500 5.450 5.600 5.400 5.700 1,095,925 6,028,653 5.5010 0.799 0.792 0.814 0.785 0.828 7,540,220 0.7995 4.76%
1994-01-13 0 5.250 5.250 5.400 5.200 5.600 792,950 4,268,834 5.3835 0.763 0.763 0.785 0.756 0.814 5,455,681 0.7825 -7.89%
1994-01-12 0 5.700 5.650 5.700 5.650 5.850 605,000 3,468,700 5.7334 0.828 0.821 0.828 0.821 0.850 4,162,541 0.8333 -3.39%
1994-01-11 0 5.900 5.900 5.950 5.850 6.300 1,182,624 7,142,682 6.0397 0.858 0.858 0.865 0.850 0.916 8,136,730 0.8778 -4.84%
1994-01-10 0 6.200 6.150 6.200 5.950 6.300 2,273,760 13,848,272 6.0905 0.901 0.894 0.901 0.865 0.916 15,644,000 0.8852 7.83%
1994-01-07 0 5.750 5.750 5.800 5.400 6.050 2,183,830 12,375,215 5.6667 0.836 0.836 0.843 0.785 0.879 15,025,261 0.8236 -4.17%
1994-01-06 0 6.000 6.000 6.050 5.950 6.800 2,048,620 12,901,934 6.2979 0.872 0.872 0.879 0.865 0.988 14,094,984 0.9154 -13.04%
1994-01-05 0 6.900 6.800 6.900 6.600 7.400 2,755,574 19,198,433 6.9671 1.003 0.988 1.003 0.959 1.076 18,958,993 1.0126 -6.12%
1994-01-04 0 7.350 7.250 7.350 7.200 8.150 9,006,322 70,379,557 7.8145 1.068 1.054 1.068 1.046 1.185 61,965,600 1.1358 -2.00%
1994-01-03 0 7.500 7.450 7.550 6.250 7.550 15,066,186 106,104,501 7.0426 1.090 1.083 1.097 0.908 1.097 103,658,881 1.0236

Copyright & disclaimer, Privacy policy

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

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

Back to top