OCBC Bank (Hong Kong) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00302  1993-07-02  2014-07-29  2014-10-16
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
2014-10-15 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-10-14 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-10-13 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-10-10 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-10-09 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-10-08 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-10-07 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-10-06 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-10-03 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-30 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-29 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-26 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-25 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-24 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-23 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-22 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-19 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-18 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-17 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-16 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-15 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-12 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-11 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-10 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-08 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-05 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-04 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-03 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-02 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-09-01 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-29 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-28 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-27 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-26 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-25 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-22 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-21 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-20 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-19 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-18 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-15 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-14 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-13 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-12 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-11 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2014-07-29 0 121.8 121.7 122.7 121.7 124.0 113,467 13,893,998 122.45 121.8 121.7 122.7 121.7 124.0 113,467 122.45 -1.77%
2014-07-28 0 124.0 124.0 124.8 124.0 124.8 27,500 3,417,800 124.28 124.0 124.0 124.8 124.0 124.8 27,500 124.28 -0.40%
2014-07-25 0 124.5 124.5 124.9 124.5 124.9 522,032 65,095,446 124.70 124.5 124.5 124.9 124.5 124.9 522,032 124.70 -0.16%
2014-07-24 0 124.7 124.5 124.8 124.5 124.9 279,620 34,847,586 124.62 124.7 124.5 124.8 124.5 124.9 279,620 124.62 0.08%
2014-07-23 0 124.6 124.6 124.9 124.5 125.0 365,365 45,542,433 124.65 124.6 124.6 124.9 124.5 125.0 365,365 124.65 -0.32%
2014-07-22 0 125.0 124.7 125.0 124.5 125.0 485,064 60,531,538 124.79 125.0 124.7 125.0 124.5 125.0 485,064 124.79 0.32%
2014-07-21 0 124.6 124.5 124.6 124.5 124.9 123,625 15,411,425 124.66 124.6 124.5 124.6 124.5 124.9 123,625 124.66 -0.16%
2014-07-18 0 124.8 124.6 124.9 124.6 124.9 100,367 12,513,236 124.67 124.8 124.6 124.9 124.6 124.9 100,367 124.67 -0.08%
2014-07-17 0 124.9 124.7 124.9 124.6 125.0 923,638 115,390,084 124.93 124.9 124.7 124.9 124.6 125.0 923,638 124.93 0.00%
2014-07-16 0 124.9 124.8 124.9 124.5 125.0 402,548 50,196,573 124.70 124.9 124.8 124.9 124.5 125.0 402,548 124.70 -0.24%
2014-07-15 0 125.2 125.1 125.2 125.1 125.2 463,532 58,018,156 125.17 125.2 125.1 125.2 125.1 125.2 463,532 125.17 0.08%
2014-07-14 0 125.1 125.1 125.2 125.0 125.3 734,033 91,859,651 125.14 125.1 125.1 125.2 125.0 125.3 734,033 125.14 -0.16%
2014-07-11 0 125.3 125.3 125.4 124.9 125.6 1,315,394 164,649,395 125.17 125.3 125.3 125.4 124.9 125.6 1,315,394 125.17 -0.24%
2014-07-10 0 125.6 125.5 125.6 125.4 125.7 981,840 123,234,089 125.51 125.6 125.5 125.6 125.4 125.7 981,840 125.51 0.00%
2014-07-09 0 125.6 125.5 125.6 125.5 125.7 1,057,939 132,864,218 125.59 125.6 125.5 125.6 125.5 125.7 1,057,939 125.59 -0.16%
2014-07-08 0 125.8 125.6 126.0 125.5 126.3 1,379,756 173,522,088 125.76 125.8 125.6 126.0 125.5 126.3 1,379,756 125.76 -0.40%
2014-07-07 0 126.3 126.2 126.3 125.8 127.0 853,829 107,652,545 126.08 126.3 126.2 126.3 125.8 127.0 853,829 126.08 0.40%
2014-07-04 0 125.8 125.7 125.8 125.3 125.8 2,447,894 307,257,269 125.52 125.8 125.7 125.8 125.3 125.8 2,447,894 125.52 0.40%
2014-07-03 0 125.3 125.2 125.3 125.0 125.6 1,161,955 145,399,117 125.13 125.3 125.2 125.3 125.0 125.6 1,161,955 125.13 0.24%
2014-07-02 0 125.0 124.9 125.0 124.7 125.2 11,301,551 1,412,689,424 125.00 125.0 124.9 125.0 124.7 125.2 11,301,551 125.00 0.00%
2014-06-30 0 125.0 124.8 125.1 124.6 125.1 440,979 55,043,777 124.82 125.0 124.8 125.1 124.6 125.1 440,979 124.82 0.48%
2014-06-27 0 124.4 124.4 124.5 124.4 124.6 179,374 22,326,105 124.47 124.4 124.4 124.5 124.4 124.6 179,374 124.47 -0.08%
2014-06-26 0 124.5 124.4 124.5 124.4 124.5 44,250 5,504,825 124.40 124.5 124.4 124.5 124.4 124.5 44,250 124.40 0.00%
2014-06-25 0 124.5 124.3 124.5 124.3 124.7 967,725 120,435,089 124.45 124.5 124.3 124.5 124.3 124.7 967,725 124.45 0.08%
2014-06-24 0 124.4 124.3 124.4 124.3 124.4 86,000 10,696,375 124.38 124.4 124.3 124.4 124.3 124.4 86,000 124.38 0.00%
2014-06-23 0 124.4 124.3 124.4 124.3 124.5 411,017 51,150,353 124.45 124.4 124.3 124.4 124.3 124.5 411,017 124.45 -0.08%
2014-06-20 0 124.5 124.5 124.6 124.4 124.6 490,439 61,060,212 124.50 124.5 124.5 124.6 124.4 124.6 490,439 124.50 0.00%
2014-06-19 0 124.5 124.4 124.6 124.4 124.5 340,847 42,431,194 124.49 124.5 124.4 124.6 124.4 124.5 340,847 124.49 -0.16%
2014-06-18 0 124.7 124.5 124.7 124.4 124.7 60,606 7,548,032 124.54 124.7 124.5 124.7 124.4 124.7 60,606 124.54 0.32%
2014-06-17 0 124.3 124.3 124.4 124.2 124.7 299,500 37,245,300 124.36 124.3 124.3 124.4 124.2 124.7 299,500 124.36 -0.32%
2014-06-16 0 124.7 124.7 124.8 124.7 124.9 126,500 15,777,350 124.72 124.7 124.7 124.8 124.7 124.9 126,500 124.72 -0.08%
2014-06-13 0 124.8 124.7 124.8 124.7 125.0 623,848 77,918,908 124.90 124.8 124.7 124.8 124.7 125.0 623,848 124.90 -0.08%
2014-06-12 0 124.9 124.8 124.9 124.7 124.9 747,600 93,365,325 124.89 124.9 124.8 124.9 124.7 124.9 747,600 124.89 0.08%
2014-06-11 0 124.8 124.8 124.9 124.8 125.1 552,921 69,080,569 124.94 124.8 124.8 124.9 124.8 125.1 552,921 124.94 0.00%
2014-06-10 0 124.8 124.8 125.0 124.8 125.0 823,508 102,911,591 124.97 124.8 124.8 125.0 124.8 125.0 823,508 124.97 0.08%
2014-06-09 0 124.7 124.7 124.9 124.4 125.3 1,266,058 158,126,810 124.90 124.7 124.7 124.9 124.4 125.3 1,266,058 124.90 0.40%
2014-06-06 0 124.2 124.1 124.2 124.0 124.2 3,310,209 413,617,764 124.95 124.2 124.1 124.2 124.0 124.2 3,310,209 124.95 0.08%
2014-06-05 0 124.1 124.0 124.1 123.9 124.1 19,500 2,417,375 123.97 124.1 124.0 124.1 123.9 124.1 19,500 123.97 0.08%
2014-06-04 0 124.0 123.9 124.0 123.8 124.2 439,000 54,396,050 123.91 124.0 123.9 124.0 123.8 124.2 439,000 123.91 0.16%
2014-06-03 0 123.8 123.8 123.9 123.8 124.0 194,562 24,103,676 123.89 123.8 123.8 123.9 123.8 124.0 194,562 123.89 0.00%
2014-05-30 0 123.8 123.8 123.9 123.7 123.9 141,736 17,548,230 123.81 123.8 123.8 123.9 123.7 123.9 141,736 123.81 0.08%
2014-05-29 0 123.7 123.7 123.8 123.7 123.8 22,500 2,783,350 123.70 123.7 123.7 123.8 123.7 123.8 22,500 123.70 0.08%
2014-05-28 0 123.6 123.6 123.8 123.6 123.8 225,000 27,841,350 123.74 123.6 123.6 123.8 123.6 123.8 225,000 123.74 -0.08%
2014-05-27 0 123.7 123.6 123.7 123.6 123.7 172,533 21,334,241 123.65 123.7 123.6 123.7 123.6 123.7 172,533 123.65 0.08%
2014-05-26 0 123.6 123.6 123.7 123.6 123.7 169,000 20,889,100 123.60 123.6 123.6 123.7 123.6 123.7 169,000 123.60 -0.16%
2014-05-23 0 123.8 123.6 123.8 123.5 123.8 115,500 14,270,600 123.55 123.8 123.6 123.8 123.5 123.8 115,500 123.55 0.00%
2014-05-22 0 123.8 123.5 123.8 123.5 123.9 47,500 5,876,500 123.72 123.8 123.5 123.8 123.5 123.9 47,500 123.72 0.24%
2014-05-21 0 123.5 123.5 123.8 123.4 123.9 1,027,526 126,921,860 123.52 123.5 123.5 123.8 123.4 123.9 1,027,526 123.52 0.08%
2014-05-20 0 123.4 123.3 123.4 123.3 123.6 321,922 39,706,145 123.34 123.4 123.3 123.4 123.3 123.6 321,922 123.34 -0.32%
2014-05-19 0 123.8 123.4 123.8 123.3 124.0 124,789 15,435,636 123.69 123.8 123.4 123.8 123.3 124.0 124,789 123.69 0.00%
2014-05-16 0 123.8 123.4 123.8 123.3 124.0 159,518 19,708,831 123.55 123.8 123.4 123.8 123.3 124.0 159,518 123.55 0.32%
2014-05-15 0 123.4 123.2 123.4 123.1 123.4 543,920 67,009,761 123.20 123.4 123.2 123.4 123.1 123.4 543,920 123.20 0.16%
2014-05-14 0 123.2 123.1 123.2 123.1 123.4 1,123,519 138,424,498 123.21 123.2 123.1 123.2 123.1 123.4 1,123,519 123.21 0.00%
2014-05-13 0 123.2 123.2 123.3 123.1 123.5 1,251,000 154,173,850 123.24 123.2 123.2 123.3 123.1 123.5 1,251,000 123.24 0.00%
2014-05-12 0 123.2 123.1 123.2 123.1 123.6 406,504 50,102,389 123.25 123.2 123.1 123.2 123.1 123.6 406,504 123.25 -0.08%
2014-05-09 0 123.3 123.3 123.4 123.3 123.7 340,582 42,043,881 123.45 123.3 123.3 123.4 123.3 123.7 340,582 123.45 -0.08%
2014-05-08 0 123.4 123.3 123.4 123.1 123.8 505,000 62,331,105 123.43 123.4 123.3 123.4 123.1 123.8 505,000 123.43 -0.08%
2014-05-07 0 123.5 123.4 123.5 123.1 123.7 590,067 72,843,564 123.45 123.5 123.4 123.5 123.1 123.7 590,067 123.45 -0.16%
2014-05-05 0 123.7 123.5 123.7 123.4 123.7 519,022 64,140,395 123.58 123.7 123.5 123.7 123.4 123.7 519,022 123.58 0.26%
2014-05-02 0 125.0 124.9 125.0 124.8 125.0 484,900 60,537,046 124.84 123.4 123.3 123.4 123.2 123.4 491,267 123.23 0.16%
2014-04-30 0 124.8 124.7 124.8 124.7 124.8 1,076,576 134,303,441 124.75 123.2 123.1 123.2 123.1 123.2 1,090,712 123.13 0.00%
2014-04-29 0 124.8 124.7 124.8 124.7 124.8 2,007,500 250,437,650 124.75 123.2 123.1 123.2 123.1 123.2 2,033,859 123.13 0.00%
2014-04-28 0 124.8 124.7 124.8 124.7 124.8 725,334 90,480,021 124.74 123.2 123.1 123.2 123.1 123.2 734,858 123.13 0.16%
2014-04-25 0 124.6 124.6 124.7 124.6 124.7 1,050,533 130,942,853 124.64 123.0 123.0 123.1 123.0 123.1 1,064,327 123.03 -0.08%
2014-04-24 0 124.7 124.6 124.7 124.6 124.7 2,425,495 302,342,080 124.65 123.1 123.0 123.1 123.0 123.1 2,457,342 123.04 0.00%
2014-04-23 0 124.7 124.5 124.7 124.5 124.7 862,025 107,393,620 124.58 123.1 122.9 123.1 122.9 123.1 873,344 122.97 0.08%
2014-04-22 0 124.6 124.5 124.6 124.5 124.7 306,534 38,193,966 124.60 123.0 122.9 123.0 122.9 123.1 310,559 122.98 0.00%
2014-04-17 0 124.6 124.4 124.6 124.4 124.6 802,500 99,907,700 124.50 123.0 122.8 123.0 122.8 123.0 813,037 122.88 0.00%
2014-04-16 0 124.6 124.5 124.6 124.4 124.6 710,928 88,529,568 124.53 123.0 122.9 123.0 122.8 123.0 720,263 122.91 0.08%
2014-04-15 0 124.5 124.4 124.5 124.3 124.5 660,522 82,196,312 124.44 122.9 122.8 122.9 122.7 122.9 669,195 122.83 0.08%
2014-04-14 0 124.4 124.3 124.4 124.2 124.4 406,300 50,506,590 124.31 122.8 122.7 122.8 122.6 122.8 411,635 122.70 0.16%
2014-04-11 0 124.2 124.2 124.3 124.2 124.3 1,072,684 133,293,327 124.26 122.6 122.6 122.7 122.6 122.7 1,086,769 122.65 0.00%
2014-04-10 0 124.2 124.2 124.4 124.2 124.4 2,936,500 364,824,450 124.24 122.6 122.6 122.8 122.6 122.8 2,975,057 122.63 0.00%
2014-04-09 0 124.2 124.2 124.3 124.2 124.3 328,500 40,817,825 124.26 122.6 122.6 122.7 122.6 122.7 332,813 122.64 -0.08%
2014-04-08 0 124.3 124.2 124.3 124.2 124.3 2,173,923 270,093,742 124.24 122.7 122.6 122.7 122.6 122.7 2,202,467 122.63 0.08%
2014-04-07 0 124.2 124.1 124.2 124.1 124.3 247,906 30,775,618 124.14 122.6 122.5 122.6 122.5 122.7 251,161 122.53 0.08%
2014-04-04 0 124.1 124.1 124.2 124.0 124.2 917,090 113,696,054 123.97 122.5 122.5 122.6 122.4 122.6 929,132 122.37 0.16%
2014-04-03 0 123.9 123.8 123.9 123.7 124.0 5,569,340 689,803,310 123.86 122.3 122.2 122.3 122.1 122.4 5,642,466 122.25 0.24%
2014-04-02 0 123.6 123.6 123.7 123.4 123.8 16,766,977 2,096,001,632 125.01 122.0 122.0 122.1 121.8 122.2 16,987,130 123.39 0.32%
2014-04-01 0 123.2 123.2 123.3 122.0 123.5 14,125,568 1,735,752,283 122.88 121.6 121.6 121.7 120.4 121.9 14,311,039 121.29 0.16%
2014-03-31 1 - - - - - 0 0 - 121.4 - - - - 0 - 0.00%
2014-03-28 1 123.0 123.0 123.1 112.5 123.5 1,138,000 137,069,447 120.45 121.4 121.4 121.5 111.0 121.9 1,152,942 118.89 8.85%
2014-03-27 0 113.0 113.1 113.2 112.8 115.9 441,500 50,127,165 113.54 111.5 111.6 111.7 111.3 114.4 447,297 112.07 -2.25%
2014-03-26 0 115.6 115.7 115.9 114.0 118.3 325,114 37,641,850 115.78 114.1 114.2 114.4 112.5 116.8 329,383 114.28 1.40%
2014-03-25 0 114.0 113.8 113.9 111.9 114.5 341,067 38,689,512 113.44 112.5 112.3 112.4 110.4 113.0 345,545 111.97 0.53%
2014-03-24 0 113.4 113.8 113.9 110.3 116.1 698,588 79,665,408 114.04 111.9 112.3 112.4 108.9 114.6 707,761 112.56 -2.41%
2014-03-21 0 116.2 116.0 116.2 115.9 117.0 406,500 47,275,575 116.30 114.7 114.5 114.7 114.4 115.5 411,837 114.79 -0.17%
2014-03-20 0 116.4 116.0 116.4 115.9 117.0 331,003 38,560,724 116.50 114.9 114.5 114.9 114.4 115.5 335,349 114.99 -0.43%
2014-03-19 0 116.9 116.9 117.0 116.2 117.3 160,522 18,765,908 116.91 115.4 115.4 115.5 114.7 115.8 162,630 115.39 0.17%
2014-03-18 0 116.7 116.5 116.7 115.3 117.3 126,500 14,754,450 116.64 115.2 115.0 115.2 113.8 115.8 128,161 115.12 1.21%
2014-03-17 0 115.3 115.2 115.5 115.2 117.6 509,000 59,136,700 116.18 113.8 113.7 114.0 113.7 116.1 515,683 114.68 0.35%
2014-03-14 0 114.9 114.5 114.6 113.1 117.5 549,006 63,034,197 114.82 113.4 113.0 113.1 111.6 116.0 556,215 113.33 -1.96%
2014-03-13 0 117.2 116.8 117.4 116.8 118.0 126,500 14,847,850 117.37 115.7 115.3 115.9 115.3 116.5 128,161 115.85 -0.42%
2014-03-12 0 117.7 117.6 118.2 116.2 119.3 427,791 50,479,523 118.00 116.2 116.1 116.7 114.7 117.8 433,408 116.47 -1.34%
2014-03-11 0 119.3 118.9 119.5 117.9 119.7 294,400 34,980,755 118.82 117.8 117.4 118.0 116.4 118.1 298,266 117.28 0.42%
2014-03-10 0 118.8 118.7 118.8 116.9 120.1 952,500 113,285,675 118.94 117.3 117.2 117.3 115.4 118.5 965,006 117.39 1.97%
2014-03-07 0 116.5 116.2 116.5 110.5 117.2 1,449,442 167,155,511 115.32 115.0 114.7 115.0 109.1 115.7 1,468,473 113.83 6.30%
2014-03-06 0 109.6 109.3 109.5 107.5 109.6 897,800 97,261,082 108.33 108.2 107.9 108.1 106.1 108.2 909,588 106.93 1.95%
2014-03-05 0 107.5 107.4 107.5 107.2 107.8 266,502 28,642,264 107.47 106.1 106.0 106.1 105.8 106.4 270,001 106.08 -0.09%
2014-03-04 0 107.6 107.3 107.7 105.9 108.2 298,616 32,086,379 107.45 106.2 105.9 106.3 104.5 106.8 302,537 106.06 1.41%
2014-03-03 0 106.1 105.9 106.1 105.5 106.1 284,500 30,101,900 105.81 104.7 104.5 104.7 104.1 104.7 288,236 104.44 0.09%
2014-02-28 0 106.0 105.7 106.0 105.7 106.9 192,600 20,429,700 106.07 104.6 104.3 104.6 104.3 105.5 195,129 104.70 0.47%
2014-02-27 0 105.5 105.4 105.6 104.9 105.7 410,006 43,108,724 105.14 104.1 104.0 104.2 103.5 104.3 415,389 103.78 0.38%
2014-02-26 0 105.1 105.0 105.1 105.1 106.8 236,511 24,972,341 105.59 103.7 103.6 103.7 103.7 105.4 239,616 104.22 -0.85%
2014-02-25 0 106.0 105.7 106.0 105.7 107.8 444,433 47,306,143 106.44 104.6 104.3 104.6 104.3 106.4 450,268 105.06 -1.30%
2014-02-24 0 107.4 107.1 107.3 106.0 108.0 406,500 43,460,825 106.91 106.0 105.7 105.9 104.6 106.6 411,837 105.53 0.56%
2014-02-21 0 106.8 106.7 106.8 106.3 107.0 146,500 15,624,600 106.65 105.4 105.3 105.4 104.9 105.6 148,424 105.27 0.56%
2014-02-20 0 106.2 106.1 106.2 106.0 107.9 220,500 23,467,550 106.43 104.8 104.7 104.8 104.6 106.5 223,395 105.05 -1.12%
2014-02-19 0 107.4 107.0 107.4 106.9 108.5 668,500 72,051,900 107.78 106.0 105.6 106.0 105.5 107.1 677,278 106.38 -0.09%
2014-02-18 0 107.5 107.4 107.5 107.2 108.2 252,000 27,124,850 107.64 106.1 106.0 106.1 105.8 106.8 255,309 106.24 -0.46%
2014-02-17 0 108.0 107.8 108.0 107.8 108.7 469,101 50,709,608 108.10 106.6 106.4 106.6 106.4 107.3 475,260 106.70 -0.09%
2014-02-14 0 108.1 108.0 108.1 107.9 109.3 286,500 31,077,625 108.47 106.7 106.6 106.7 106.5 107.9 290,262 107.07 -0.73%
2014-02-13 0 108.9 108.9 109.0 107.6 109.3 522,500 56,710,425 108.54 107.5 107.5 107.6 106.2 107.9 529,361 107.13 0.65%
2014-02-12 0 108.2 108.0 108.5 107.2 108.6 157,811 17,043,600 108.00 106.8 106.6 107.1 105.8 107.2 159,883 106.60 0.37%
2014-02-11 0 107.8 107.6 108.1 107.7 109.1 217,200 23,509,000 108.24 106.4 106.2 106.7 106.3 107.7 220,052 106.83 -1.01%
2014-02-10 0 108.9 108.8 109.0 108.4 109.5 328,000 35,784,618 109.10 107.5 107.4 107.6 107.0 108.1 332,307 107.69 -0.37%
2014-02-07 0 109.3 109.0 109.3 108.5 109.5 499,583 54,393,914 108.88 107.9 107.6 107.9 107.1 108.1 506,143 107.47 -0.64%
2014-02-06 0 110.0 110.0 110.2 107.5 110.1 288,954 31,395,481 108.65 108.6 108.6 108.8 106.1 108.7 292,748 107.24 2.71%
2014-02-05 0 107.1 107.1 107.6 107.0 110.0 428,046 46,169,162 107.86 105.7 105.7 106.2 105.6 108.6 433,666 106.46 -1.92%
2014-02-04 0 109.2 109.4 109.5 107.3 110.8 638,000 69,344,150 108.69 107.8 108.0 108.1 105.9 109.4 646,377 107.28 -1.27%
2014-01-30 0 110.6 109.9 110.8 108.6 110.8 128,500 14,136,650 110.01 109.2 108.5 109.4 107.2 109.4 130,187 108.59 1.47%
2014-01-29 0 109.0 109.0 109.4 108.4 110.0 584,000 63,509,175 108.75 107.6 107.6 108.0 107.0 108.6 591,668 107.34 -0.09%
2014-01-28 0 109.1 109.1 109.6 107.7 110.7 322,277 35,162,166 109.11 107.7 107.7 108.2 106.3 109.3 326,509 107.69 0.74%
2014-01-27 0 108.3 108.1 108.3 107.2 113.8 1,276,623 140,890,116 110.36 106.9 106.7 106.9 105.8 112.3 1,293,385 108.93 -0.46%
2014-01-24 0 108.8 107.8 109.0 107.4 109.6 336,000 36,339,400 108.15 107.4 106.4 107.6 106.0 108.2 340,412 106.75 1.02%
2014-01-23 0 107.7 107.7 108.1 107.7 111.0 118,541 12,924,757 109.03 106.3 106.3 106.7 106.3 109.6 120,097 107.62 -0.65%
2014-01-22 0 108.4 108.0 108.8 107.4 110.6 512,000 56,045,250 109.46 107.0 106.6 107.4 106.0 109.2 518,723 108.04 0.93%
2014-01-21 0 107.4 107.0 107.4 107.0 111.5 1,060,454 115,663,045 109.07 106.0 105.6 106.0 105.6 110.1 1,074,378 107.66 -3.07%
2014-01-20 0 110.8 110.1 110.9 110.2 114.8 516,669 57,710,857 111.70 109.4 108.7 109.5 108.8 113.3 523,453 110.25 -3.57%
2014-01-17 0 114.9 114.8 114.9 114.1 115.7 1,411,000 162,519,750 115.18 113.4 113.3 113.4 112.6 114.2 1,429,527 113.69 -0.17%
2014-01-16 0 115.1 114.9 115.3 114.8 115.6 484,000 55,860,750 115.41 113.6 113.4 113.8 113.3 114.1 490,355 113.92 -0.43%
2014-01-15 0 115.6 115.5 115.6 114.4 116.8 594,686 68,598,571 115.35 114.1 114.0 114.1 112.9 115.3 602,494 113.86 -0.09%
2014-01-14 0 115.7 115.7 115.8 113.8 116.0 1,089,828 125,962,026 115.58 114.2 114.2 114.3 112.3 114.5 1,104,138 114.08 0.35%
2014-01-13 0 115.3 115.3 115.5 114.3 117.6 894,364 103,805,006 116.07 113.8 113.8 114.0 112.8 116.1 906,107 114.56 -1.45%
2014-01-10 0 117.0 116.8 117.0 116.8 117.5 1,115,542 130,648,772 117.12 115.5 115.3 115.5 115.3 116.0 1,130,189 115.60 -0.26%
2014-01-09 0 117.3 117.3 117.4 116.6 117.8 969,285 113,782,788 117.39 115.8 115.8 115.9 115.1 116.3 982,012 115.87 0.09%
2014-01-08 0 117.2 117.2 117.5 117.0 118.0 1,528,000 179,493,750 117.47 115.7 115.7 116.0 115.5 116.5 1,548,063 115.95 -0.09%
2014-01-07 0 117.3 117.3 117.4 116.0 118.3 1,180,827 138,486,035 117.28 115.8 115.8 115.9 114.5 116.8 1,196,331 115.76 1.47%
2014-01-06 1 115.6 115.3 116.0 110.0 116.5 318,500 36,245,700 113.80 114.1 113.8 114.5 108.6 115.0 322,682 112.33 -1.37%
2014-01-03 0 117.2 117.1 117.6 116.2 117.8 276,000 32,311,250 117.07 115.7 115.6 116.1 114.7 116.3 279,624 115.55 0.17%
2014-01-02 0 117.0 117.1 117.2 115.8 117.3 280,000 32,734,850 116.91 115.5 115.6 115.7 114.3 115.8 283,676 115.40 0.00%
2013-12-31 0 117.0 116.8 117.0 115.7 117.2 149,500 17,438,310 116.64 115.5 115.3 115.5 114.2 115.7 151,463 115.13 1.12%
2013-12-30 0 115.7 115.4 115.7 115.0 116.3 102,366 11,819,703 115.47 114.2 113.9 114.2 113.5 114.8 103,710 113.97 -0.52%
2013-12-27 0 116.3 116.4 116.5 112.6 116.7 266,576 30,872,028 115.81 114.8 114.9 115.0 111.1 115.2 270,076 114.31 3.29%
2013-12-24 0 112.6 112.4 112.6 111.3 112.7 33,156 3,719,999 112.20 111.1 110.9 111.1 109.9 111.2 33,591 110.74 1.17%
2013-12-23 0 111.3 111.3 111.8 110.6 113.0 89,500 9,975,750 111.46 109.9 109.9 110.4 109.2 111.5 90,675 110.02 0.27%
2013-12-20 0 111.0 110.4 111.2 110.3 111.9 208,000 23,046,950 110.80 109.6 109.0 109.8 108.9 110.4 210,731 109.37 0.63%
2013-12-19 0 110.3 110.2 110.4 110.1 111.5 244,500 27,015,875 110.49 108.9 108.8 109.0 108.7 110.1 247,710 109.06 -0.18%
2013-12-18 0 110.5 110.4 110.7 110.0 111.2 145,000 16,031,950 110.57 109.1 109.0 109.3 108.6 109.8 146,904 109.13 -0.99%
2013-12-17 0 111.6 111.4 111.9 111.3 113.0 158,482 17,749,679 112.00 110.2 110.0 110.4 109.9 111.5 160,563 110.55 -0.45%
2013-12-16 0 112.1 111.8 112.2 110.2 114.3 144,023 16,194,426 112.44 110.6 110.4 110.7 108.8 112.8 145,914 110.99 -0.71%
2013-12-13 0 112.9 112.5 112.9 109.4 113.8 397,856 44,624,855 112.16 111.4 111.0 111.4 108.0 112.3 403,080 110.71 3.20%
2013-12-12 0 109.4 109.1 109.5 108.2 110.2 267,511 29,239,893 109.30 108.0 107.7 108.1 106.8 108.8 271,023 107.89 -1.53%
2013-12-11 0 111.1 111.4 111.5 107.5 112.4 370,975 41,003,125 110.53 109.7 110.0 110.1 106.1 110.9 375,846 109.10 -1.42%
2013-12-10 0 112.7 112.4 112.9 112.5 115.5 279,478 31,680,949 113.36 111.2 110.9 111.4 111.0 114.0 283,148 111.89 -2.42%
2013-12-09 0 115.5 115.3 115.4 114.6 117.3 295,800 34,246,550 115.78 114.0 113.8 113.9 113.1 115.8 299,684 114.28 -1.53%
2013-12-06 0 117.3 117.3 117.8 117.0 119.4 243,500 28,822,150 118.37 115.8 115.8 116.3 115.5 117.9 246,697 116.83 -0.93%
2013-12-05 0 118.4 118.0 118.6 117.1 119.9 566,100 67,090,807 118.51 116.9 116.5 117.1 115.6 118.3 573,533 116.98 0.42%
2013-12-04 0 117.9 117.6 118.0 115.2 119.0 786,446 92,745,325 117.93 116.4 116.1 116.5 113.7 117.5 796,772 116.40 3.79%
2013-12-03 0 113.6 113.5 114.1 113.1 114.3 355,300 40,333,170 113.52 112.1 112.0 112.6 111.6 112.8 359,965 112.05 -0.87%
2013-12-02 0 114.6 114.2 114.7 113.0 114.8 402,569 45,910,157 114.04 113.1 112.7 113.2 111.5 113.3 407,855 112.56 -0.17%
2013-11-29 0 114.8 114.5 114.8 111.2 115.0 664,011 75,539,293 113.76 113.3 113.0 113.3 109.8 113.5 672,730 112.29 2.23%
2013-11-28 0 112.3 112.1 112.3 107.2 112.4 499,241 55,229,069 110.63 110.8 110.6 110.8 105.8 110.9 505,796 109.19 3.31%
2013-11-27 0 108.7 107.8 108.9 107.7 109.7 322,400 34,894,728 108.23 107.3 106.4 107.5 106.3 108.3 326,633 106.83 -0.91%
2013-11-26 0 109.7 108.9 109.7 106.0 110.0 332,813 35,983,150 108.12 108.3 107.5 108.3 104.6 108.6 337,183 106.72 2.91%
2013-11-25 0 106.6 106.4 106.6 105.8 107.3 154,647 16,471,565 106.51 105.2 105.0 105.2 104.4 105.9 156,678 105.13 0.76%
2013-11-22 0 105.8 105.8 106.0 105.1 107.5 262,000 27,792,950 106.08 104.4 104.4 104.6 103.7 106.1 265,440 104.71 1.54%
2013-11-21 0 104.2 104.1 104.3 104.1 106.5 165,345 17,299,218 104.62 102.8 102.8 102.9 102.8 105.1 167,516 103.27 -2.43%
2013-11-20 0 106.8 106.6 107.0 104.2 107.0 138,500 14,727,575 106.34 105.4 105.2 105.6 102.8 105.6 140,319 104.96 2.69%
2013-11-19 0 104.0 103.8 104.4 103.8 105.4 238,514 24,866,699 104.26 102.7 102.5 103.0 102.5 104.0 241,646 102.91 -1.05%
2013-11-18 0 105.1 104.9 105.9 104.0 106.0 391,615 41,180,195 105.15 103.7 103.5 104.5 102.7 104.6 396,757 103.79 1.55%
2013-11-15 0 103.5 103.4 103.8 103.3 105.0 264,432 27,433,241 103.74 102.2 102.1 102.5 102.0 103.6 267,904 102.40 -0.29%
2013-11-14 0 103.8 103.5 103.8 103.1 107.8 354,108 37,070,185 104.69 102.5 102.2 102.5 101.8 106.4 358,757 103.33 -1.14%
2013-11-13 0 105.0 105.0 105.5 104.5 107.0 184,765 19,411,796 105.06 103.6 103.6 104.1 103.1 105.6 187,191 103.70 -1.41%
2013-11-12 0 106.5 106.3 106.4 106.0 107.4 128,000 13,653,750 106.67 105.1 104.9 105.0 104.6 106.0 129,681 105.29 0.38%
2013-11-11 0 106.1 106.0 106.2 101.2 106.2 185,383 19,385,688 104.57 104.7 104.6 104.8 99.89 104.8 187,817 103.22 4.33%
2013-11-08 0 101.7 101.6 101.7 101.3 104.3 718,500 73,537,625 102.35 100.4 100.3 100.4 99.99 102.9 727,934 101.02 -2.49%
2013-11-07 0 104.3 104.2 104.5 103.8 107.0 628,000 66,259,589 105.51 102.9 102.8 103.1 102.5 105.6 636,246 104.14 -2.61%
2013-11-06 0 107.1 107.1 107.4 106.8 109.9 354,000 38,217,825 107.96 105.7 105.7 106.0 105.4 108.5 358,648 106.56 -1.74%
2013-11-05 0 109.0 108.9 109.0 108.9 112.6 458,600 50,451,700 110.01 107.6 107.5 107.6 107.5 111.1 464,621 108.59 -2.50%
2013-11-04 0 111.8 111.6 111.7 110.3 112.4 293,100 32,729,770 111.67 110.4 110.2 110.3 108.9 110.9 296,948 110.22 1.36%
2013-11-01 0 110.3 110.3 110.5 109.2 111.8 590,950 65,355,241 110.59 108.9 108.9 109.1 107.8 110.4 598,709 109.16 0.00%
2013-10-31 0 110.3 109.7 111.0 109.8 112.9 759,000 84,608,502 111.47 108.9 108.3 109.6 108.4 111.4 768,966 110.03 -1.25%
2013-10-30 0 111.7 111.7 112.1 111.5 113.9 450,780 50,833,630 112.77 110.3 110.3 110.6 110.1 112.4 456,699 111.31 -0.98%
2013-10-29 0 112.8 112.8 113.0 112.2 114.0 578,000 65,326,800 113.02 111.3 111.3 111.5 110.7 112.5 585,589 111.56 -0.18%
2013-10-28 0 113.0 113.0 113.2 112.9 114.6 790,400 89,506,715 113.24 111.5 111.5 111.7 111.4 113.1 800,778 111.77 -1.40%
2013-10-25 0 114.6 114.5 114.6 114.4 117.9 708,045 81,673,371 115.35 113.1 113.0 113.1 112.9 116.4 717,342 113.86 -2.13%
2013-10-24 0 117.1 117.0 117.3 115.1 119.0 1,353,806 158,516,169 117.09 115.6 115.5 115.8 113.6 117.5 1,371,582 115.57 2.45%
2013-10-23 0 114.3 114.1 114.3 112.8 114.9 147,000 16,677,200 113.45 112.8 112.6 112.8 111.3 113.4 148,930 111.98 0.18%
2013-10-22 0 114.1 114.0 114.1 114.0 114.9 121,000 13,840,900 114.39 112.6 112.5 112.6 112.5 113.4 122,589 112.91 -0.52%
2013-10-21 0 114.7 114.2 115.0 113.0 115.0 210,858 24,059,668 114.10 113.2 112.7 113.5 111.5 113.5 213,627 112.62 1.41%
2013-10-18 0 113.1 113.1 113.5 113.0 114.2 172,600 19,584,730 113.47 111.6 111.6 112.0 111.5 112.7 174,866 112.00 -0.09%
2013-10-17 0 113.2 113.1 113.9 113.0 114.3 206,613 23,483,196 113.66 111.7 111.6 112.4 111.5 112.8 209,326 112.18 0.09%
2013-10-16 0 113.1 113.0 113.3 112.9 113.6 188,277 21,287,499 113.06 111.6 111.5 111.8 111.4 112.1 190,749 111.60 -0.26%
2013-10-15 0 113.4 113.1 113.4 113.0 114.0 360,988 40,997,678 113.57 111.9 111.6 111.9 111.5 112.5 365,728 112.10 -0.44%
2013-10-11 0 113.9 113.9 114.0 113.6 114.5 178,500 20,364,000 114.08 112.4 112.4 112.5 112.1 113.0 180,844 112.61 0.26%
2013-10-10 0 113.6 113.4 113.6 113.0 115.3 366,555 41,768,061 113.95 112.1 111.9 112.1 111.5 113.8 371,368 112.47 -0.87%
2013-10-09 0 114.6 114.1 114.6 113.9 116.3 543,868 62,655,582 115.20 113.1 112.6 113.1 112.4 114.8 551,009 113.71 -1.97%
2013-10-08 0 116.9 116.8 117.0 113.0 117.0 353,492 40,739,802 115.25 115.4 115.3 115.5 111.5 115.5 358,133 113.76 2.27%
2013-10-07 0 114.3 114.1 115.0 110.5 115.0 840,365 94,538,963 112.50 112.8 112.6 113.5 109.1 113.5 851,399 111.04 1.33%
2013-10-04 0 112.8 112.8 113.1 112.2 115.5 787,714 89,151,770 113.18 111.3 111.3 111.6 110.7 114.0 798,057 111.71 -1.40%
2013-10-03 0 114.4 114.2 115.0 113.1 117.0 488,803 56,236,590 115.05 112.9 112.7 113.5 111.6 115.5 495,221 113.56 -0.52%
2013-10-02 0 115.0 114.8 115.4 114.0 117.1 690,221 79,758,162 115.55 113.5 113.3 113.9 112.5 115.6 699,284 114.06 -2.21%
2013-09-30 0 117.6 117.0 117.4 116.8 119.4 438,500 51,569,625 117.60 116.1 115.5 115.9 115.3 117.9 444,258 116.08 -0.25%
2013-09-27 0 117.9 117.1 118.0 116.6 118.0 262,750 30,809,069 117.26 116.4 115.6 116.5 115.1 116.5 266,200 115.74 0.17%
2013-09-26 0 117.7 117.0 117.7 116.6 119.3 491,360 57,774,684 117.58 116.2 115.5 116.2 115.1 117.8 497,812 116.06 -1.26%
2013-09-25 0 119.2 119.0 119.3 118.8 121.2 440,564 52,761,249 119.76 117.7 117.5 117.8 117.3 119.6 446,349 118.21 -0.58%
2013-09-24 0 119.9 119.6 119.9 118.4 120.2 736,321 88,050,219 119.58 118.3 118.0 118.3 116.9 118.6 745,989 118.03 1.27%
2013-09-23 0 118.4 118.1 118.8 116.5 118.8 795,000 93,517,900 117.63 116.9 116.6 117.3 115.0 117.3 805,438 116.11 -0.42%
2013-09-19 0 118.9 118.7 118.9 114.1 121.0 1,302,303 152,525,487 117.12 117.4 117.2 117.4 112.6 119.4 1,319,402 115.60 4.21%
2013-09-18 0 114.1 114.0 114.3 113.2 117.4 2,889,433 331,487,175 114.72 112.6 112.5 112.8 111.7 115.9 2,927,372 113.24 -2.31%
2013-09-17 0 116.8 116.8 116.9 111.0 124.7 5,344,397 626,203,614 117.17 115.3 115.3 115.4 109.6 123.1 5,414,570 115.65 39.38%
2013-09-16 0 83.80 83.80 84.00 83.80 84.90 395,613 33,322,888 84.231 82.71 82.71 82.91 82.71 83.80 400,807 83.139 1.09%
2013-09-13 0 82.90 82.80 82.95 82.70 84.50 455,035 37,967,320 83.438 81.83 81.73 81.87 81.63 83.40 461,010 82.357 -0.72%
2013-09-12 0 83.50 83.40 83.60 81.80 85.00 506,635 42,316,303 83.524 82.42 82.32 82.52 80.74 83.90 513,287 82.442 2.20%
2013-09-11 0 81.70 81.55 81.60 81.20 82.15 832,002 67,766,973 81.450 80.64 80.49 80.54 80.15 81.09 842,926 80.395 0.43%
2013-09-10 0 81.35 81.35 81.55 81.00 81.75 346,122 28,201,689 81.479 80.30 80.30 80.49 79.95 80.69 350,667 80.423 0.31%
2013-09-09 0 81.10 81.00 81.15 80.75 82.05 390,194 31,869,489 81.676 80.05 79.95 80.10 79.70 80.99 395,317 80.617 0.87%
2013-09-06 0 80.40 80.40 80.60 78.70 81.90 1,169,306 94,040,260 80.424 79.36 79.36 79.56 77.68 80.84 1,184,659 79.382 2.94%
2013-09-05 0 78.10 78.20 78.70 78.05 79.25 445,000 35,110,475 78.900 77.09 77.19 77.68 77.04 78.22 450,843 77.877 0.00%
2013-09-04 0 78.10 77.95 78.10 77.10 78.45 551,000 43,016,162 78.069 77.09 76.94 77.09 76.10 77.43 558,235 77.057 0.84%
2013-09-03 0 77.45 77.40 77.70 76.45 77.80 395,128 30,627,814 77.514 76.45 76.40 76.69 75.46 76.79 400,316 76.509 -0.51%
2013-09-02 0 77.85 77.65 78.00 74.75 77.95 388,550 29,802,971 76.703 76.84 76.64 76.99 73.78 76.94 393,652 75.709 3.94%
2013-08-30 0 74.90 74.90 75.40 74.70 76.50 331,929 25,152,563 75.777 73.93 73.93 74.42 73.73 75.51 336,287 74.795 -1.83%
2013-08-29 0 76.30 76.20 76.30 76.00 77.25 160,658 12,289,837 76.497 75.31 75.21 75.31 75.02 76.25 162,767 75.505 -0.26%
2013-08-28 0 76.50 76.35 76.50 76.10 77.25 127,500 9,725,800 76.281 75.51 75.36 75.51 75.11 76.25 129,174 75.292 -0.77%
2013-08-27 0 77.55 77.40 77.75 77.10 78.95 265,599 20,615,520 77.619 76.09 75.94 76.29 75.65 77.46 270,692 76.159 0.58%
2013-08-26 0 77.10 77.00 77.10 76.00 77.65 109,000 8,370,050 76.789 75.65 75.55 75.65 74.57 76.19 111,090 75.345 -0.26%
2013-08-23 0 77.30 77.00 77.30 76.65 78.05 228,804 17,739,227 77.530 75.85 75.55 75.85 75.21 76.58 233,191 76.072 1.38%
2013-08-22 0 76.25 76.20 76.25 75.70 76.25 138,669 10,544,833 76.043 74.82 74.77 74.82 74.28 74.82 141,328 74.612 -0.52%
2013-08-21 0 76.65 76.60 76.70 76.30 78.15 295,000 22,984,347 77.913 75.21 75.16 75.26 74.86 76.68 300,657 76.447 -1.03%
2013-08-20 0 77.45 77.35 77.75 77.20 80.40 438,500 34,798,975 79.359 75.99 75.89 76.29 75.75 78.89 446,908 77.866 -3.49%
2013-08-19 0 80.25 80.25 80.30 79.00 81.50 900,017 72,409,080 80.453 78.74 78.74 78.79 77.51 79.97 917,275 78.939 2.16%
2013-08-16 0 78.55 78.30 78.35 78.15 79.90 584,360 46,271,935 79.184 77.07 76.83 76.88 76.68 78.40 595,565 77.694 -0.19%
2013-08-15 0 78.70 78.60 78.90 77.90 78.85 579,320 45,314,538 78.220 77.22 77.12 77.42 76.43 77.37 590,429 76.749 0.00%
2013-08-13 0 78.70 78.70 78.95 77.60 79.00 197,500 15,497,462 78.468 77.22 77.22 77.46 76.14 77.51 201,287 76.992 0.38%
2013-08-12 0 78.40 78.20 78.40 78.05 78.70 112,839 8,842,440 78.363 76.92 76.73 76.92 76.58 77.22 115,003 76.889 0.38%
2013-08-09 0 78.10 78.10 78.35 76.30 78.60 237,023 18,446,340 77.825 76.63 76.63 76.88 74.86 77.12 241,568 76.361 1.49%
2013-08-08 0 76.95 76.95 77.00 76.30 79.00 218,365 16,807,471 76.970 75.50 75.50 75.55 74.86 77.51 222,552 75.521 -2.16%
2013-08-07 0 78.65 78.45 78.70 76.50 79.40 934,828 73,293,474 78.403 77.17 76.97 77.22 75.06 77.91 952,754 76.928 4.80%
2013-08-06 0 75.05 74.95 75.10 74.60 76.00 347,500 26,094,075 75.091 73.64 73.54 73.69 73.20 74.57 354,164 73.678 -1.70%
2013-08-05 0 76.35 76.20 76.40 75.50 76.45 315,236 24,023,152 76.207 74.91 74.77 74.96 74.08 75.01 321,281 74.773 1.53%
2013-08-02 0 75.20 75.05 75.30 74.25 75.40 422,910 31,675,911 74.900 73.79 73.64 73.88 72.85 73.98 431,020 73.491 1.42%
2013-08-01 0 74.15 74.00 74.15 72.35 74.15 545,111 39,871,014 73.143 72.75 72.61 72.75 70.99 72.75 555,564 71.767 3.13%
2013-07-31 0 71.90 71.90 72.00 71.90 72.20 116,000 8,345,350 71.943 70.55 70.55 70.65 70.55 70.84 118,224 70.589 0.21%
2013-07-30 0 71.75 71.60 72.05 71.35 72.10 150,398 10,800,713 71.814 70.40 70.25 70.69 70.01 70.74 153,282 70.463 -0.49%
2013-07-29 0 72.10 71.85 72.20 71.80 73.50 155,669 11,284,223 72.489 70.74 70.50 70.84 70.45 72.12 158,654 71.125 -0.41%
2013-07-26 0 72.40 72.30 72.40 71.95 72.45 215,000 15,546,731 72.310 71.04 70.94 71.04 70.60 71.09 219,123 70.950 -0.14%
2013-07-25 0 72.50 72.50 72.60 72.20 72.80 151,783 11,016,085 72.578 71.14 71.14 71.23 70.84 71.43 154,694 71.212 -0.68%
2013-07-24 0 73.00 73.00 73.10 72.10 73.20 937,135 67,689,447 72.230 71.63 71.63 71.72 70.74 71.82 955,105 70.871 0.83%
2013-07-23 0 72.40 72.30 72.40 70.60 72.40 325,242 23,388,554 71.911 71.04 70.94 71.04 69.27 71.04 331,479 70.558 2.04%
2013-07-22 0 70.95 70.90 71.15 70.30 71.75 304,134 21,588,466 70.983 69.62 69.57 69.81 68.98 70.40 309,966 69.648 -0.49%
2013-07-19 0 71.30 71.30 71.50 71.00 71.50 180,830 12,891,375 71.290 69.96 69.96 70.15 69.66 70.15 184,298 69.949 0.35%
2013-07-18 0 71.05 71.00 71.05 70.60 71.60 255,024 18,107,710 71.004 69.71 69.66 69.71 69.27 70.25 259,914 69.668 0.35%
2013-07-17 0 70.80 70.80 70.85 70.80 71.90 103,000 7,329,900 71.164 69.47 69.47 69.52 69.47 70.55 104,975 69.825 -1.12%
2013-07-16 0 71.60 71.40 71.60 70.80 71.80 237,000 16,938,395 71.470 70.25 70.06 70.25 69.47 70.45 241,545 70.125 1.06%
2013-07-15 0 70.85 70.85 70.90 70.55 71.75 121,000 8,596,300 71.044 69.52 69.52 69.57 69.22 70.40 123,320 69.707 -0.77%
2013-07-12 0 71.40 71.40 71.55 70.90 72.25 168,000 12,058,850 71.779 70.06 70.06 70.20 69.57 70.89 171,221 70.428 0.78%
2013-07-11 0 70.85 70.85 71.05 69.15 71.05 406,365 28,584,444 70.342 69.52 69.52 69.71 67.85 69.71 414,157 69.018 2.46%
2013-07-10 0 69.15 69.10 69.20 68.35 69.40 409,020 28,235,813 69.033 67.85 67.80 67.90 67.06 68.09 416,863 67.734 -0.07%
2013-07-09 0 69.20 68.95 69.20 68.30 69.45 84,982 5,868,870 69.060 67.90 67.65 67.90 67.01 68.14 86,612 67.761 1.32%
2013-07-08 0 68.30 68.25 68.35 68.25 69.20 479,707 32,989,944 68.771 67.01 66.97 67.06 66.97 67.90 488,906 67.477 -1.73%
2013-07-05 0 69.50 69.45 69.60 68.50 69.55 265,001 18,330,188 69.170 68.19 68.14 68.29 67.21 68.24 270,083 67.869 1.46%
2013-07-04 0 68.50 68.40 68.75 68.35 68.75 353,520 24,204,660 68.468 67.21 67.11 67.46 67.06 67.46 360,299 67.179 0.07%
2013-07-03 0 68.45 68.35 68.55 68.00 69.60 505,826 34,747,015 68.694 67.16 67.06 67.26 66.72 68.29 515,526 67.401 -1.44%
2013-07-02 0 69.45 69.25 69.70 69.25 70.85 395,671 27,646,770 69.873 68.14 67.95 68.39 67.95 69.52 403,258 68.558 -0.29%
2013-06-28 0 69.65 69.65 69.95 69.20 72.00 520,040 36,301,188 69.805 68.34 68.34 68.63 67.90 70.65 530,012 68.491 -1.42%
2013-06-27 0 70.65 70.65 70.75 69.10 71.10 634,988 44,689,090 70.378 69.32 69.32 69.42 67.80 69.76 647,164 69.054 2.32%
2013-06-26 0 69.05 69.05 69.20 68.75 69.50 379,313 26,178,860 69.017 67.75 67.75 67.90 67.46 68.19 386,587 67.718 1.10%
2013-06-25 0 68.30 68.35 68.55 67.70 70.35 470,643 32,187,871 68.391 67.01 67.06 67.26 66.43 69.03 479,668 67.105 -2.01%
2013-06-24 0 69.70 69.70 69.90 69.10 69.95 377,500 26,280,825 69.618 68.39 68.39 68.58 67.80 68.63 384,739 68.308 -1.20%
2013-06-21 0 70.55 70.55 70.75 70.45 71.55 264,257 18,727,570 70.869 69.22 69.22 69.42 69.12 70.20 269,324 69.535 -1.67%
2013-06-20 0 71.75 71.70 72.25 71.70 73.05 343,500 24,867,976 72.396 70.40 70.35 70.89 70.35 71.68 350,087 71.034 -2.05%
2013-06-19 0 73.25 73.20 73.25 72.85 73.60 274,856 20,134,015 73.253 71.87 71.82 71.87 71.48 72.22 280,127 71.875 0.07%
2013-06-18 0 73.20 73.05 73.25 72.15 73.35 418,055 30,377,872 72.665 71.82 71.68 71.87 70.79 71.97 426,071 71.298 0.62%
2013-06-17 0 72.75 72.75 72.90 72.65 73.70 277,000 20,246,875 73.093 71.38 71.38 71.53 71.28 72.31 282,312 71.718 0.21%
2013-06-14 0 72.60 72.50 72.70 70.40 72.85 582,247 41,964,926 72.074 71.23 71.14 71.33 69.08 71.48 593,412 70.718 4.01%
2013-06-13 0 69.80 69.80 70.00 69.70 73.15 567,022 39,909,057 70.384 68.49 68.49 68.68 68.39 71.77 577,895 69.059 -3.52%
2013-06-11 0 72.35 72.05 72.35 72.00 75.00 474,979 34,560,237 72.762 70.99 70.69 70.99 70.65 73.59 484,087 71.393 -1.70%
2013-06-10 0 73.60 73.60 73.65 73.05 73.85 359,000 26,420,300 73.594 72.22 72.22 72.26 71.68 72.46 365,884 72.209 0.96%
2013-06-07 0 72.90 73.05 73.20 72.60 73.80 666,712 48,570,857 72.851 71.53 71.68 71.82 71.23 72.41 679,497 71.481 -1.29%
2013-06-06 0 73.85 73.70 74.00 73.50 74.50 857,874 63,305,994 73.794 72.46 72.31 72.61 72.12 73.10 874,324 72.406 -0.20%
2013-06-05 0 74.00 73.85 74.05 73.90 75.00 577,030 42,802,729 74.178 72.61 72.46 72.66 72.51 73.59 588,095 72.782 -1.60%
2013-06-04 0 75.20 75.25 75.35 75.00 77.20 556,170 41,963,366 75.451 73.79 73.83 73.93 73.59 75.75 566,835 74.031 -2.02%
2013-06-03 0 76.75 76.60 77.15 74.40 86.00 4,020,919 306,119,568 76.132 75.31 75.16 75.70 73.00 84.38 4,098,022 74.699 2.95%
2013-05-31 0 74.55 75.35 75.60 73.90 75.80 12,491,119 932,957,742 74.690 73.15 73.93 74.18 72.51 74.37 12,730,643 73.284 0.27%
2013-05-30 0 74.35 74.30 74.45 73.30 75.20 1,962,805 146,301,466 74.537 72.95 72.90 73.05 71.92 73.79 2,000,443 73.135 1.29%
2013-05-29 0 73.40 73.10 73.15 73.00 73.45 856,156 62,782,953 73.331 72.02 71.72 71.77 71.63 72.07 872,573 71.951 0.41%
2013-05-28 0 73.10 73.10 73.15 73.05 73.60 444,000 32,487,292 73.170 71.72 71.72 71.77 71.68 72.22 452,514 71.793 -0.54%
2013-05-27 0 73.50 73.35 73.60 72.75 73.70 244,769 17,955,375 73.356 72.12 71.97 72.22 71.38 72.31 249,463 71.976 0.62%
2013-05-24 0 73.05 73.00 73.30 72.50 73.95 325,434 23,812,326 73.171 71.68 71.63 71.92 71.14 72.56 331,674 71.794 0.07%
2013-05-23 0 73.00 72.95 73.05 72.85 74.15 835,753 61,353,771 73.411 71.63 71.58 71.68 71.48 72.75 851,779 72.030 -1.42%
2013-05-22 0 74.05 74.00 74.05 73.60 75.00 810,064 60,125,417 74.223 72.66 72.61 72.66 72.22 73.59 825,597 72.827 -1.33%
2013-05-21 0 75.05 75.10 75.50 74.60 75.70 810,000 60,805,012 75.068 73.64 73.69 74.08 73.20 74.28 825,532 73.656 0.60%
2013-05-20 0 74.60 74.55 74.60 74.20 75.75 1,543,476 115,784,118 75.015 73.20 73.15 73.20 72.80 74.32 1,573,073 73.604 -1.06%
2013-05-16 0 75.40 75.35 75.40 74.25 78.00 1,851,250 139,073,175 75.124 73.98 73.93 73.98 72.85 76.53 1,886,749 73.710 -3.46%
2013-05-15 0 78.10 78.05 78.15 78.05 78.85 354,573 27,826,845 78.480 76.63 76.58 76.68 76.58 77.37 361,372 77.003 -0.51%
2013-05-14 0 78.50 78.35 78.50 78.25 79.35 165,576 13,024,626 78.663 77.02 76.88 77.02 76.78 77.86 168,751 77.183 -0.51%
2013-05-13 0 78.90 78.80 78.90 78.80 79.85 265,202 20,972,847 79.083 77.42 77.32 77.42 77.32 78.35 270,287 77.595 -0.35%
2013-05-10 0 80.80 80.75 80.80 79.80 80.85 882,537 71,147,954 80.618 77.69 77.64 77.69 76.73 77.74 917,863 77.515 1.06%
2013-05-09 0 79.95 79.90 79.95 79.80 80.30 626,900 50,098,521 79.915 76.87 76.82 76.87 76.73 77.21 651,993 76.839 -0.06%
2013-05-08 0 80.00 79.95 80.00 79.95 81.00 697,121 55,853,165 80.120 76.92 76.87 76.92 76.87 77.88 725,025 77.036 -0.44%
2013-05-07 0 80.35 80.30 80.40 80.30 81.00 266,250 21,496,380 80.738 77.26 77.21 77.31 77.21 77.88 276,907 77.630 -0.68%
2013-05-06 0 80.90 80.90 80.95 80.75 81.05 241,006 19,465,682 80.768 77.79 77.79 77.83 77.64 77.93 250,653 77.660 0.94%
2013-05-03 0 80.15 80.10 80.15 80.00 81.00 443,216 35,567,217 80.248 77.07 77.02 77.07 76.92 77.88 460,957 77.160 -0.25%
2013-05-02 0 80.35 80.25 80.35 80.25 81.55 461,772 37,122,386 80.391 77.26 77.16 77.26 77.16 78.41 480,256 77.297 -1.47%
2013-04-30 0 81.55 81.10 81.65 80.10 81.65 368,503 29,725,686 80.666 78.41 77.98 78.51 77.02 78.51 383,253 77.561 1.49%
2013-04-29 0 80.35 80.30 80.35 80.10 80.50 245,500 19,728,125 80.359 77.26 77.21 77.26 77.02 77.40 255,327 77.266 0.31%
2013-04-26 0 80.10 80.00 80.10 80.00 80.65 175,147 14,073,794 80.354 77.02 76.92 77.02 76.92 77.55 182,158 77.262 0.19%
2013-04-25 0 79.95 79.95 80.00 79.80 80.50 397,410 31,817,386 80.062 76.87 76.87 76.92 76.73 77.40 413,317 76.981 -0.06%
2013-04-24 0 80.00 79.95 80.00 79.95 80.85 276,500 22,176,150 80.203 76.92 76.87 76.92 76.87 77.74 287,568 77.116 -0.56%
2013-04-23 0 80.45 80.40 80.50 79.80 80.90 312,887 25,228,180 80.630 77.35 77.31 77.40 76.73 77.79 325,411 77.527 0.88%
2013-04-22 0 79.75 79.75 79.80 79.20 82.15 498,569 39,830,427 79.889 76.68 76.68 76.73 76.15 78.99 518,526 76.815 -1.12%
2013-04-19 0 80.65 80.60 80.65 80.25 80.90 158,000 12,751,275 80.704 77.55 77.50 77.55 77.16 77.79 164,324 77.598 0.62%
2013-04-18 0 80.15 80.10 80.15 80.10 80.90 181,065 14,536,619 80.284 77.07 77.02 77.07 77.02 77.79 188,313 77.194 -0.93%
2013-04-17 0 80.90 80.70 80.95 80.70 81.50 73,048 5,926,854 81.136 77.79 77.59 77.83 77.59 78.36 75,972 78.014 0.00%
2013-04-16 0 80.90 80.75 80.80 80.05 83.20 308,322 24,928,778 80.853 77.79 77.64 77.69 76.97 80.00 320,663 77.741 -0.06%
2013-04-15 0 80.95 80.95 81.00 80.80 81.90 166,020 13,453,990 81.038 77.83 77.83 77.88 77.69 78.75 172,665 77.919 -1.70%
2013-04-12 0 82.35 82.35 82.65 81.80 82.90 86,087 7,111,838 82.612 79.18 79.18 79.47 78.65 79.71 89,533 79.433 0.61%
2013-04-11 0 81.85 81.80 81.85 81.65 82.80 235,000 19,250,350 81.916 78.70 78.65 78.70 78.51 79.61 244,406 78.764 -1.15%
2013-04-10 0 82.80 82.85 83.10 82.70 83.10 211,005 17,497,539 82.925 79.61 79.66 79.90 79.52 79.90 219,451 79.733 1.04%
2013-04-09 0 81.95 81.90 82.05 81.85 82.50 54,764 4,498,467 82.143 78.80 78.75 78.89 78.70 79.32 56,956 78.981 0.37%
2013-04-08 0 81.65 81.55 81.65 81.50 82.60 191,000 15,638,192 81.875 78.51 78.41 78.51 78.36 79.42 198,645 78.724 -1.15%
2013-04-05 0 82.60 82.25 82.60 81.95 83.80 313,233 25,802,405 82.374 79.42 79.08 79.42 78.80 80.57 325,771 79.204 -1.84%
2013-04-03 0 84.15 84.00 84.15 83.85 85.40 334,003 28,120,814 84.193 80.91 80.77 80.91 80.62 82.11 347,372 80.953 -0.77%
2013-04-02 0 84.80 84.75 84.90 81.75 84.95 366,129 30,893,619 84.379 81.54 81.49 81.63 78.60 81.68 380,784 81.132 2.79%
2013-03-28 0 82.50 82.50 82.55 81.80 83.15 127,631 10,529,261 82.498 79.32 79.32 79.37 78.65 79.95 132,740 79.323 -0.84%
2013-03-27 0 83.20 83.25 83.75 82.75 83.75 253,521 21,118,407 83.300 80.00 80.05 80.53 79.57 80.53 263,669 80.094 0.60%
2013-03-26 0 82.70 82.65 82.80 82.40 83.05 157,500 13,042,975 82.813 79.52 79.47 79.61 79.23 79.85 163,804 79.625 -0.36%
2013-03-25 0 83.00 82.75 83.05 82.75 83.60 221,100 18,358,405 83.032 79.81 79.57 79.85 79.57 80.38 229,950 79.836 -0.48%
2013-03-22 0 83.40 83.10 83.45 82.50 84.00 304,965 25,359,652 83.156 80.19 79.90 80.24 79.32 80.77 317,172 79.956 1.21%
2013-03-21 0 82.40 82.15 82.65 82.00 82.85 196,500 16,185,162 82.367 79.23 78.99 79.47 78.84 79.66 204,365 79.197 0.30%
2013-03-20 0 82.15 82.00 82.25 82.00 83.10 339,110 27,938,640 82.388 78.99 78.84 79.08 78.84 79.90 352,684 79.217 -0.42%
2013-03-19 0 82.50 82.50 82.80 81.00 83.40 156,850 12,902,666 82.261 79.32 79.32 79.61 77.88 80.19 163,128 79.095 1.85%
2013-03-18 0 81.00 80.90 81.50 80.90 82.55 207,811 17,013,316 81.869 77.88 77.79 78.36 77.79 79.37 216,129 78.718 -2.29%
2013-03-15 0 82.90 82.65 83.10 82.00 83.10 635,443 52,392,635 82.451 79.71 79.47 79.90 78.84 79.90 660,878 79.277 1.16%
2013-03-14 0 81.95 81.90 82.20 81.65 83.00 212,328 17,383,796 81.872 78.80 78.75 79.04 78.51 79.81 220,827 78.721 -0.85%
2013-03-13 0 82.65 82.55 82.70 82.45 83.45 232,232 19,205,512 82.700 79.47 79.37 79.52 79.28 80.24 241,528 79.517 0.18%
2013-03-12 0 82.50 82.30 82.55 82.15 84.10 132,000 10,906,100 82.622 79.32 79.13 79.37 78.99 80.86 137,284 79.442 -0.72%
2013-03-11 0 83.10 82.65 83.10 82.45 83.30 287,400 23,823,672 82.894 79.90 79.47 79.90 79.28 80.09 298,904 79.703 1.16%
2013-03-08 0 82.15 82.15 82.45 81.95 84.00 466,608 38,784,498 83.120 78.99 78.99 79.28 78.80 80.77 485,285 79.921 -1.73%
2013-03-07 0 83.60 83.40 83.75 82.70 84.60 338,682 28,347,431 83.699 80.38 80.19 80.53 79.52 81.34 352,239 80.478 -0.77%
2013-03-06 0 84.25 84.10 84.25 83.85 85.00 202,131 17,020,336 84.204 81.01 80.86 81.01 80.62 81.73 210,222 80.964 0.00%
2013-03-05 0 84.25 83.95 84.25 83.60 86.50 306,749 25,965,832 84.648 81.01 80.72 81.01 80.38 83.17 319,027 81.391 -1.75%
2013-03-04 0 85.75 85.10 85.80 84.60 86.85 158,000 13,480,525 85.320 82.45 81.82 82.50 81.34 83.51 164,324 82.036 -0.92%
2013-03-01 0 86.55 86.30 87.00 85.15 87.20 465,429 40,206,007 86.385 83.22 82.98 83.65 81.87 83.84 484,059 83.060 0.58%
2013-02-28 0 86.05 85.65 85.70 85.65 87.00 318,332 27,403,497 86.085 82.74 82.35 82.40 82.35 83.65 331,074 82.771 0.17%
2013-02-27 0 85.90 85.90 86.05 85.65 87.35 147,239 12,694,772 86.219 82.59 82.59 82.74 82.35 83.99 153,133 82.901 -0.17%
2013-02-26 0 86.05 86.05 86.50 86.00 87.10 367,500 31,821,962 86.590 82.74 82.74 83.17 82.69 83.75 382,210 83.258 -0.29%
2013-02-25 0 86.30 86.25 86.30 85.90 86.90 458,150 39,501,232 86.219 82.98 82.93 82.98 82.59 83.56 476,489 82.901 0.35%
2013-02-22 0 86.00 86.00 86.10 85.70 86.30 660,000 56,818,475 86.089 82.69 82.69 82.79 82.40 82.98 686,418 82.775 0.58%
2013-02-21 0 85.50 85.10 85.50 84.20 85.50 275,026 23,377,182 85.000 82.21 81.82 82.21 80.96 82.21 286,035 81.729 0.71%
2013-02-20 0 84.90 84.60 84.90 84.00 85.15 135,995 11,510,949 84.642 81.63 81.34 81.63 80.77 81.87 141,439 81.385 2.29%
2013-02-19 0 83.00 82.95 83.00 82.85 84.90 147,500 12,377,437 83.915 79.81 79.76 79.81 79.66 81.63 153,404 80.685 -2.24%
2013-02-18 0 84.90 84.80 85.00 84.80 86.75 99,100 8,448,415 85.251 81.63 81.54 81.73 81.54 83.41 103,067 81.970 -1.79%
2013-02-15 0 86.45 86.50 86.55 86.05 86.95 139,247 12,032,542 86.411 83.12 83.17 83.22 82.74 83.60 144,821 83.086 -0.63%
2013-02-14 0 87.00 86.90 87.15 86.25 87.15 327,527 28,330,459 86.498 83.65 83.56 83.80 82.93 83.80 340,637 83.169 2.35%
2013-02-08 0 85.00 85.00 85.30 83.60 85.35 131,500 11,170,425 84.946 81.73 81.73 82.02 80.38 82.07 136,764 81.677 -0.53%
2013-02-07 0 85.45 85.30 85.50 84.80 87.30 329,500 28,257,091 85.757 82.16 82.02 82.21 81.54 83.94 342,689 82.457 0.89%
2013-02-06 0 84.70 84.45 84.85 82.85 85.00 237,600 19,936,039 83.906 81.44 81.20 81.58 79.66 81.73 247,111 80.677 2.92%
2013-02-05 0 82.30 82.00 82.50 81.85 83.55 247,531 20,525,365 82.920 79.13 78.84 79.32 78.70 80.33 257,439 79.729 -2.55%
2013-02-04 0 84.45 84.40 84.90 84.00 85.10 262,935 22,129,441 84.163 81.20 81.15 81.63 80.77 81.82 273,460 80.924 1.08%
2013-02-01 0 83.55 83.50 83.55 81.65 83.60 572,029 47,325,800 82.733 80.33 80.29 80.33 78.51 80.38 594,926 79.549 2.77%
2013-01-31 0 81.30 81.00 81.25 80.90 81.60 231,507 18,803,938 81.224 78.17 77.88 78.12 77.79 78.46 240,774 78.098 -0.85%
2013-01-30 0 82.00 81.65 82.00 81.40 82.00 87,290 7,128,331 81.663 78.84 78.51 78.84 78.27 78.84 90,784 78.520 0.37%
2013-01-29 0 81.70 81.35 81.70 81.35 81.70 125,313 10,219,692 81.553 78.56 78.22 78.56 78.22 78.56 130,329 78.415 0.25%
2013-01-28 0 81.50 81.40 81.60 81.00 81.90 129,010 10,524,198 81.577 78.36 78.27 78.46 77.88 78.75 134,174 78.437 -0.12%
2013-01-25 0 81.60 81.35 81.70 81.30 81.95 193,926 15,837,948 81.670 78.46 78.22 78.56 78.17 78.80 201,688 78.527 -0.49%
2013-01-24 0 82.00 81.80 82.10 81.10 82.20 205,208 16,770,228 81.723 78.84 78.65 78.94 77.98 79.04 213,422 78.578 0.99%
2013-01-23 0 81.20 81.10 81.20 80.60 81.35 91,500 7,415,175 81.040 78.07 77.98 78.07 77.50 78.22 95,163 77.921 0.50%
2013-01-22 0 80.80 80.80 81.10 79.85 81.35 203,733 16,439,378 80.691 77.69 77.69 77.98 76.78 78.22 211,888 77.585 0.81%
2013-01-21 0 80.15 79.95 80.20 79.95 80.25 328,000 26,250,945 80.033 77.07 76.87 77.11 76.87 77.16 341,129 76.953 -0.87%
2013-01-18 0 80.85 80.50 80.80 79.90 80.95 241,540 19,461,489 80.573 77.74 77.40 77.69 76.82 77.83 251,208 77.472 1.06%
2013-01-17 0 80.00 79.75 80.00 79.30 80.00 188,525 15,019,841 79.670 76.92 76.68 76.92 76.25 76.92 196,071 76.604 1.27%
2013-01-16 0 79.00 78.85 79.25 78.75 79.70 480,483 37,997,261 79.081 75.96 75.82 76.20 75.72 76.63 499,716 76.038 -0.32%
2013-01-15 0 79.25 79.05 79.40 78.90 79.75 217,000 17,195,035 79.240 76.20 76.01 76.34 75.86 76.68 225,686 76.190 0.19%
2013-01-14 0 79.10 78.85 79.15 78.70 80.20 576,878 45,976,774 79.699 76.06 75.82 76.10 75.67 77.11 599,969 76.632 -1.13%
2013-01-11 0 80.00 79.85 80.00 78.95 81.25 361,878 29,041,219 80.251 76.92 76.78 76.92 75.91 78.12 376,363 77.163 -0.37%
2013-01-10 0 80.30 79.95 80.40 79.95 80.75 550,000 44,047,510 80.086 77.21 76.87 77.31 76.87 77.64 572,015 77.004 0.44%
2013-01-09 0 79.95 79.55 79.95 78.40 80.50 268,980 21,425,406 79.654 76.87 76.49 76.87 75.38 77.40 279,747 76.589 1.85%
2013-01-08 0 78.50 78.50 78.90 78.50 80.00 201,000 15,926,886 79.238 75.48 75.48 75.86 75.48 76.92 209,046 76.189 -1.69%
2013-01-07 0 79.85 79.85 79.90 79.50 80.55 277,500 22,202,978 80.011 76.78 76.78 76.82 76.44 77.45 288,608 76.931 -0.87%
2013-01-04 0 80.55 80.15 80.60 79.85 81.45 109,500 8,807,687 80.435 77.45 77.07 77.50 76.78 78.32 113,883 77.340 -0.56%
2013-01-03 0 81.00 80.70 81.00 80.65 81.55 201,100 16,265,420 80.882 77.88 77.59 77.88 77.55 78.41 209,150 77.769 0.37%
2013-01-02 0 80.70 80.65 80.75 80.00 81.00 108,502 8,759,199 80.728 77.59 77.55 77.64 76.92 77.88 112,845 77.621 -0.25%
2012-12-31 0 80.90 80.35 80.90 80.35 81.30 20,000 1,615,025 80.751 77.79 77.26 77.79 77.26 78.17 20,801 77.643 0.56%
2012-12-28 0 80.45 80.30 80.65 80.10 81.30 59,500 4,796,012 80.605 77.35 77.21 77.55 77.02 78.17 61,882 77.503 -0.74%
2012-12-27 0 81.05 80.65 81.05 80.20 81.30 71,566 5,789,794 80.901 77.93 77.55 77.93 77.11 78.17 74,431 77.788 0.06%
2012-12-24 0 81.00 80.50 81.00 80.20 81.00 35,556 2,868,224 80.668 77.88 77.40 77.88 77.11 77.88 36,979 77.563 1.00%
2012-12-21 0 80.20 80.00 80.45 79.95 80.80 206,086 16,590,875 80.505 77.11 76.92 77.35 76.87 77.69 214,335 77.406 -0.50%
2012-12-20 0 80.60 80.05 80.55 80.05 80.65 119,000 9,563,950 80.369 77.50 76.97 77.45 76.97 77.55 123,763 77.276 0.75%
2012-12-19 0 80.00 80.00 80.35 79.60 80.50 165,030 13,218,874 80.100 76.92 76.92 77.26 76.54 77.40 171,636 77.017 0.57%
2012-12-18 0 79.55 79.20 79.70 78.95 80.20 361,000 28,617,178 79.272 76.49 76.15 76.63 75.91 77.11 375,450 76.221 0.70%
2012-12-17 0 79.00 78.50 79.00 77.65 79.20 321,500 25,154,425 78.241 75.96 75.48 75.96 74.66 76.15 334,369 75.230 0.96%
2012-12-14 0 78.25 78.05 78.40 78.00 78.75 175,949 13,776,669 78.299 75.24 75.05 75.38 75.00 75.72 182,992 75.286 1.10%
2012-12-13 0 77.40 77.40 77.45 77.25 79.15 161,000 12,550,787 77.955 74.42 74.42 74.47 74.28 76.10 167,444 74.955 -2.40%
2012-12-12 0 79.30 78.95 79.40 78.85 79.45 95,500 7,553,837 79.098 76.25 75.91 76.34 75.82 76.39 99,323 76.054 1.08%
2012-12-11 0 78.45 78.25 78.65 78.10 79.85 94,500 7,429,650 78.621 75.43 75.24 75.62 75.09 76.78 98,283 75.595 -1.75%
2012-12-10 0 79.85 79.35 79.85 79.15 80.45 40,500 3,225,825 79.650 76.78 76.30 76.78 76.10 77.35 42,121 76.585 0.38%
2012-12-07 0 79.55 79.45 79.95 79.20 80.40 52,500 4,197,925 79.960 76.49 76.39 76.87 76.15 77.31 54,601 76.883 -0.25%
2012-12-06 0 79.75 79.70 80.05 79.65 80.90 109,500 8,791,200 80.285 76.68 76.63 76.97 76.58 77.79 113,883 77.195 -0.31%
2012-12-05 0 80.00 79.90 80.20 79.85 80.55 99,000 7,924,987 80.050 76.92 76.82 77.11 76.78 77.45 102,963 76.969 0.00%
2012-12-04 0 80.00 79.90 80.00 79.10 80.00 87,012 6,932,338 79.671 76.92 76.82 76.92 76.06 76.92 90,495 76.605 0.88%
2012-12-03 0 79.30 79.05 79.35 78.65 79.70 240,525 18,983,334 78.925 76.25 76.01 76.30 75.62 76.63 250,153 75.887 2.19%
2012-11-30 0 77.60 76.40 76.50 76.60 79.70 275,953 21,652,118 78.463 74.61 73.46 73.56 73.65 76.63 286,999 75.443 0.13%
2012-11-29 0 77.50 77.25 77.50 77.25 78.55 165,204 12,857,117 77.826 74.52 74.28 74.52 74.28 75.53 171,817 74.830 0.52%
2012-11-28 0 77.10 77.15 77.20 77.00 79.25 289,000 22,426,084 77.599 74.13 74.18 74.23 74.04 76.20 300,568 74.612 -2.71%
2012-11-27 0 79.25 79.15 79.50 79.20 80.20 177,265 14,083,731 79.450 76.20 76.10 76.44 76.15 77.11 184,360 76.392 -0.94%
2012-11-26 0 80.00 80.00 80.10 79.90 80.15 211,203 16,895,150 79.995 76.92 76.92 77.02 76.82 77.07 219,657 76.916 0.31%
2012-11-23 0 79.75 79.50 79.75 79.30 79.85 22,000 1,751,450 79.611 76.68 76.44 76.68 76.25 76.78 22,881 76.547 0.44%
2012-11-22 0 79.40 79.40 79.45 77.60 79.60 188,003 14,875,584 79.124 76.34 76.34 76.39 74.61 76.54 195,528 76.079 3.18%
2012-11-21 0 76.95 76.95 77.30 76.60 77.85 82,562 6,372,128 77.180 73.99 73.99 74.32 73.65 74.85 85,867 74.209 -0.06%
2012-11-20 0 77.00 76.95 77.25 76.75 78.75 124,850 9,717,337 77.832 74.04 73.99 74.28 73.80 75.72 129,847 74.837 -1.35%
2012-11-19 0 78.05 77.80 78.15 77.60 78.40 42,500 3,316,575 78.037 75.05 74.81 75.14 74.61 75.38 44,201 75.034 0.84%
2012-11-16 0 77.40 77.05 77.60 75.45 77.80 101,000 7,744,525 76.678 74.42 74.08 74.61 72.55 74.81 105,043 73.727 2.58%
2012-11-15 0 75.45 75.30 75.90 75.40 77.75 42,000 3,192,200 76.005 72.55 72.40 72.98 72.50 74.76 43,681 73.080 -2.01%
2012-11-14 0 77.00 77.00 77.55 76.80 77.55 16,000 1,232,975 77.061 74.04 74.04 74.57 73.84 74.57 16,640 74.095 -0.39%
2012-11-13 0 77.30 77.00 77.30 77.05 77.50 20,500 1,583,375 77.238 74.32 74.04 74.32 74.08 74.52 21,321 74.265 -0.26%
2012-11-12 0 77.50 77.50 77.85 77.50 78.65 60,500 4,707,600 77.812 74.52 74.52 74.85 74.52 75.62 62,922 74.817 -1.27%
2012-11-09 0 78.50 77.85 78.60 77.65 78.90 47,494 3,718,573 78.296 75.48 74.85 75.57 74.66 75.86 49,395 75.282 0.64%
2012-11-08 0 78.00 77.65 78.15 77.00 78.15 66,367 5,161,151 77.767 75.00 74.66 75.14 74.04 75.14 69,024 74.774 -1.14%
2012-11-07 0 78.90 78.85 79.15 78.80 79.85 158,500 12,566,300 79.283 75.86 75.82 76.10 75.77 76.78 164,844 76.231 -1.80%
2012-11-06 0 80.35 80.00 80.45 79.95 81.50 128,500 10,339,475 80.463 77.26 76.92 77.35 76.87 78.36 133,644 77.366 -1.71%
2012-11-05 0 81.75 81.70 82.00 81.55 82.30 185,700 15,231,929 82.024 78.60 78.56 78.84 78.41 79.13 193,133 78.868 -0.79%
2012-11-02 0 82.40 82.20 82.45 81.50 82.80 188,500 15,464,550 82.040 79.23 79.04 79.28 78.36 79.61 196,045 78.883 0.24%
2012-11-01 0 82.20 82.05 82.20 81.80 82.40 112,577 9,245,042 82.122 79.04 78.89 79.04 78.65 79.23 117,083 78.961 0.00%
2012-10-31 0 82.20 81.55 82.25 80.50 82.85 297,464 24,321,721 81.764 79.04 78.41 79.08 77.40 79.66 309,371 78.617 -0.78%
2012-10-30 0 82.85 82.45 83.00 80.95 82.95 174,983 14,340,689 81.955 79.66 79.28 79.81 77.83 79.76 181,987 78.801 2.35%
2012-10-29 0 80.95 80.70 81.25 78.25 81.30 113,039 9,117,338 80.657 77.83 77.59 78.12 75.24 78.17 117,564 77.552 0.62%
2012-10-26 0 80.45 80.45 80.70 79.50 80.65 206,939 16,626,611 80.345 77.35 77.35 77.59 76.44 77.55 215,222 77.253 0.00%
2012-10-25 0 80.45 80.40 80.55 80.05 81.00 243,118 19,555,407 80.436 77.35 77.31 77.45 76.97 77.88 252,849 77.340 0.88%
2012-10-24 0 79.75 80.00 80.05 77.90 81.00 146,118 11,610,547 79.460 76.68 76.92 76.97 74.90 77.88 151,967 76.402 1.92%
2012-10-22 0 78.25 77.80 78.30 77.40 78.25 146,015 11,394,870 78.039 75.24 74.81 75.29 74.42 75.24 151,860 75.036 0.00%
2012-10-19 0 78.25 78.20 78.30 78.00 78.30 91,505 7,149,687 78.134 75.24 75.19 75.29 75.00 75.29 95,168 75.127 0.13%
2012-10-18 0 78.15 78.15 78.35 77.10 78.35 162,899 12,656,813 77.697 75.14 75.14 75.33 74.13 75.33 169,419 74.707 1.43%
2012-10-17 0 77.05 77.00 77.50 76.95 77.50 282,500 21,768,650 77.057 74.08 74.04 74.52 73.99 74.52 293,808 74.091 0.59%
2012-10-16 0 76.60 76.60 76.70 76.25 76.80 260,100 19,905,897 76.532 73.65 73.65 73.75 73.32 73.84 270,511 73.586 0.59%
2012-10-15 0 76.15 75.95 76.20 75.95 76.60 150,100 11,437,410 76.199 73.22 73.03 73.27 73.03 73.65 156,108 73.266 -0.13%
2012-10-12 0 76.25 76.10 76.30 75.30 76.50 147,876 11,233,421 75.965 73.32 73.17 73.36 72.40 73.56 153,795 73.041 1.67%
2012-10-11 0 75.00 75.00 75.25 74.95 76.00 128,000 9,623,700 75.185 72.11 72.11 72.35 72.07 73.07 133,124 72.292 -1.32%
2012-10-10 0 76.00 76.00 76.30 75.75 76.65 80,238 6,102,506 76.055 73.07 73.07 73.36 72.83 73.70 83,450 73.128 0.07%
2012-10-09 0 75.95 75.95 76.50 75.85 76.50 138,119 10,522,947 76.188 73.03 73.03 73.56 72.93 73.56 143,648 73.255 0.20%
2012-10-08 0 75.80 75.80 76.10 75.75 76.55 199,673 15,168,506 75.967 72.88 72.88 73.17 72.83 73.60 207,665 73.043 -0.46%
2012-10-05 0 76.15 76.05 76.15 75.50 76.85 80,171 6,102,168 76.114 73.22 73.12 73.22 72.59 73.89 83,380 73.185 0.33%
2012-10-04 0 75.90 75.80 76.15 75.20 76.25 187,612 14,247,218 75.940 72.98 72.88 73.22 72.31 73.32 195,122 73.017 -0.39%
2012-10-03 0 76.20 76.00 76.25 72.60 76.25 424,000 31,625,325 74.588 73.27 73.07 73.32 69.81 73.32 440,972 71.717 4.67%
2012-09-28 0 72.80 72.50 72.85 71.55 73.65 237,666 17,219,471 72.452 70.00 69.71 70.05 68.80 70.82 247,179 69.664 1.46%
2012-09-27 0 71.75 71.60 72.00 70.75 72.70 145,500 10,483,912 72.054 68.99 68.84 69.23 68.03 69.90 151,324 69.281 0.49%
2012-09-26 0 71.40 71.20 71.85 70.30 71.85 19,415 1,382,805 71.224 68.65 68.46 69.08 67.59 69.08 20,192 68.482 -0.90%
2012-09-25 0 72.05 72.00 72.10 71.95 72.20 76,213 5,492,666 72.070 69.28 69.23 69.33 69.18 69.42 79,264 69.296 -0.28%
2012-09-24 0 72.25 72.00 72.25 72.05 73.00 65,000 4,701,025 72.323 69.47 69.23 69.47 69.28 70.19 67,602 69.540 0.63%
2012-09-21 0 71.80 71.75 72.55 71.50 72.85 254,715 18,349,106 72.038 69.04 68.99 69.76 68.75 70.05 264,911 69.265 1.13%
2012-09-20 0 71.00 71.00 71.20 70.85 73.45 400,500 28,865,615 72.074 68.27 68.27 68.46 68.12 70.62 416,531 69.300 -1.87%
2012-09-19 0 72.35 72.35 72.45 72.20 72.80 116,501 8,442,697 72.469 69.57 69.57 69.66 69.42 70.00 121,164 69.680 -0.34%
2012-09-18 0 72.60 72.55 72.75 72.20 73.65 192,000 13,948,275 72.647 69.81 69.76 69.95 69.42 70.82 199,685 69.851 -0.68%
2012-09-17 0 73.10 73.05 73.10 72.55 73.50 259,491 18,918,693 72.907 70.29 70.24 70.29 69.76 70.67 269,878 70.101 0.55%
2012-09-14 0 72.70 72.65 72.70 72.60 73.00 167,941 12,220,817 72.769 69.90 69.85 69.90 69.81 70.19 174,663 69.968 0.90%
2012-09-13 0 72.05 72.00 72.20 71.85 72.25 137,500 9,895,900 71.970 69.28 69.23 69.42 69.08 69.47 143,004 69.200 -0.28%
2012-09-12 0 72.25 72.40 72.45 71.45 72.50 243,956 17,520,901 71.820 69.47 69.61 69.66 68.70 69.71 253,721 69.056 1.05%
2012-09-11 0 71.50 71.35 71.95 70.95 72.00 105,000 7,498,600 71.415 68.75 68.60 69.18 68.22 69.23 109,203 68.667 0.21%
2012-09-10 0 71.35 71.25 71.80 70.45 71.85 147,000 10,439,637 71.018 68.60 68.51 69.04 67.74 69.08 152,884 68.285 1.71%
2012-09-07 0 70.15 70.00 70.20 68.70 70.40 247,146 17,239,930 69.756 67.45 67.31 67.50 66.06 67.69 257,039 67.071 3.47%
2012-09-06 0 67.80 67.60 68.15 67.55 69.90 351,216 23,960,623 68.222 65.19 65.00 65.53 64.95 67.21 365,274 65.596 -2.02%
2012-09-05 0 69.20 68.85 69.25 68.80 71.00 150,959 10,484,064 69.450 66.54 66.20 66.58 66.15 68.27 157,002 66.777 -2.12%
2012-09-04 0 70.70 70.65 70.80 70.30 71.00 425,500 30,142,019 70.839 67.98 67.93 68.08 67.59 68.27 442,532 68.113 -0.07%
2012-09-03 0 70.75 70.55 71.00 69.45 71.90 203,034 14,316,917 70.515 68.03 67.83 68.27 66.78 69.13 211,161 67.801 2.83%
2012-08-31 0 68.80 68.45 69.05 68.25 69.05 343,228 23,580,807 68.703 66.15 65.82 66.39 65.62 66.39 356,967 66.059 -1.64%
2012-08-30 0 69.95 69.40 69.95 68.85 71.00 161,500 11,249,787 69.658 67.26 66.73 67.26 66.20 68.27 167,964 66.977 -0.92%
2012-08-29 0 70.60 70.55 70.60 70.55 71.55 263,111 18,687,411 71.025 67.88 67.83 67.88 67.83 68.80 273,643 68.291 -0.28%
2012-08-28 0 70.80 70.85 71.10 70.70 73.45 252,000 18,110,210 71.866 68.08 68.12 68.36 67.98 70.62 262,087 69.100 -2.95%
2012-08-27 0 72.95 72.80 72.85 72.65 74.00 250,004 18,402,033 73.607 70.14 70.00 70.05 69.85 71.15 260,011 70.774 -0.21%
2012-08-24 0 73.10 73.00 73.10 72.75 73.80 88,376 6,470,041 73.210 70.29 70.19 70.29 69.95 70.96 91,913 70.393 -1.08%
2012-08-23 0 73.90 73.80 73.90 73.75 74.00 106,500 7,867,350 73.872 71.06 70.96 71.06 70.91 71.15 110,763 71.029 0.54%
2012-08-22 0 73.50 73.40 73.60 72.55 73.90 146,000 10,707,025 73.336 70.67 70.58 70.77 69.76 71.06 151,844 70.513 0.70%
2012-08-21 0 73.45 73.40 73.45 73.45 74.45 160,500 11,815,550 73.617 70.18 70.13 70.18 70.18 71.14 167,976 70.341 -0.07%
2012-08-20 0 73.50 73.50 73.85 73.50 74.10 611,661 44,991,503 73.556 70.23 70.23 70.56 70.23 70.80 640,153 70.282 0.34%
2012-08-17 0 73.25 73.20 73.25 73.10 74.00 360,464 26,472,582 73.440 69.99 69.94 69.99 69.85 70.71 377,255 70.172 0.34%
2012-08-16 0 73.00 72.90 73.30 72.80 73.70 359,770 26,366,583 73.287 69.75 69.66 70.04 69.56 70.42 376,529 70.025 0.14%
2012-08-15 0 72.90 72.55 72.90 72.30 73.30 148,500 10,818,237 72.850 69.66 69.32 69.66 69.08 70.04 155,417 69.608 -0.21%
2012-08-14 0 73.05 73.00 73.05 72.30 73.25 162,500 11,860,478 72.988 69.80 69.75 69.80 69.08 69.99 170,070 69.739 0.34%
2012-08-13 0 72.80 72.55 72.80 72.30 73.20 159,000 11,570,294 72.769 69.56 69.32 69.56 69.08 69.94 166,407 69.530 0.62%
2012-08-10 0 72.35 72.00 72.45 71.65 73.00 301,171 21,710,720 72.088 69.13 68.80 69.23 68.46 69.75 315,200 68.879 -0.14%
2012-08-09 0 72.45 72.45 72.60 72.10 73.85 468,700 34,128,113 72.814 69.23 69.23 69.37 68.89 70.56 490,533 69.574 -0.21%
2012-08-08 0 72.60 72.55 73.00 72.50 74.40 145,500 10,638,824 73.119 69.37 69.32 69.75 69.27 71.09 152,278 69.865 -1.83%
2012-08-07 0 73.95 73.75 74.10 73.55 74.10 87,000 6,419,669 73.789 70.66 70.47 70.80 70.28 70.80 91,053 70.505 0.07%
2012-08-06 0 73.90 73.80 74.15 73.60 75.20 169,852 12,566,729 73.986 70.61 70.52 70.85 70.32 71.85 177,764 70.693 -0.07%
2012-08-03 0 73.95 73.95 74.05 73.35 74.15 89,219 6,594,383 73.912 70.66 70.66 70.75 70.09 70.85 93,375 70.623 0.00%
2012-08-02 0 73.95 73.65 74.00 72.80 74.85 176,872 13,071,427 73.903 70.66 70.37 70.71 69.56 71.52 185,111 70.614 -1.40%
2012-08-01 0 75.00 74.90 75.00 71.00 75.80 389,782 28,696,160 73.621 71.66 71.57 71.66 67.84 72.43 407,939 70.344 5.26%
2012-07-31 0 71.25 70.95 71.30 70.70 71.30 485,695 34,426,939 70.882 68.08 67.79 68.13 67.55 68.13 508,320 67.727 0.78%
2012-07-30 0 70.70 70.65 70.70 70.65 71.00 145,966 10,315,936 70.674 67.55 67.51 67.55 67.51 67.84 152,765 67.528 0.21%
2012-07-27 0 70.55 70.40 70.80 70.40 71.20 585,652 41,485,431 70.836 67.41 67.27 67.65 67.27 68.03 612,933 67.683 0.50%
2012-07-26 0 70.20 70.20 70.25 70.15 71.65 213,652 15,042,579 70.407 67.08 67.08 67.12 67.03 68.46 223,604 67.273 -1.89%
2012-07-25 0 71.55 71.50 71.70 71.45 71.80 239,500 17,133,750 71.540 68.37 68.32 68.51 68.27 68.60 250,656 68.356 -0.42%
2012-07-24 0 71.85 71.70 71.90 71.70 72.60 63,500 4,567,975 71.937 68.65 68.51 68.70 68.51 69.37 66,458 68.735 0.21%
2012-07-23 0 71.70 71.65 71.90 71.70 72.50 57,000 4,104,500 72.009 68.51 68.46 68.70 68.51 69.27 59,655 68.804 -2.58%
2012-07-20 0 73.60 73.50 73.85 73.50 74.00 176,405 13,013,800 73.772 70.32 70.23 70.56 70.23 70.71 184,622 70.489 -0.27%
2012-07-19 0 73.80 73.55 73.80 73.45 74.40 155,000 11,476,700 74.043 70.52 70.28 70.52 70.18 71.09 162,220 70.748 -0.07%
2012-07-18 0 73.85 73.75 74.00 73.40 74.45 69,500 5,132,300 73.846 70.56 70.47 70.71 70.13 71.14 72,737 70.559 -1.14%
2012-07-17 0 74.70 74.30 74.75 73.50 74.80 116,000 8,590,750 74.058 71.38 70.99 71.42 70.23 71.47 121,404 70.762 2.47%
2012-07-16 0 72.90 72.90 72.95 72.30 73.20 130,511 9,508,628 72.857 69.66 69.66 69.70 69.08 69.94 136,590 69.614 1.11%
2012-07-13 0 72.10 72.05 72.20 71.95 72.60 140,212 10,106,109 72.077 68.89 68.84 68.99 68.75 69.37 146,743 68.869 1.12%
2012-07-12 0 71.30 71.25 71.55 71.30 74.10 67,500 4,843,850 71.761 68.13 68.08 68.37 68.13 70.80 70,644 68.567 -2.33%
2012-07-11 0 73.00 72.55 73.00 72.25 73.45 79,370 5,770,273 72.701 69.75 69.32 69.75 69.03 70.18 83,067 69.465 -0.27%
2012-07-10 0 73.20 73.00 73.40 73.00 74.65 254,000 18,731,576 73.746 69.94 69.75 70.13 69.75 71.33 265,832 70.464 -0.41%
2012-07-09 0 73.50 73.35 73.65 73.20 75.50 83,046 6,133,246 73.854 70.23 70.09 70.37 69.94 72.14 86,914 70.566 -2.00%
2012-07-06 0 75.00 74.65 75.00 74.45 75.00 170,501 12,753,825 74.802 71.66 71.33 71.66 71.14 71.66 178,443 71.473 0.60%
2012-07-05 0 74.55 74.50 74.80 74.50 75.50 118,225 8,847,190 74.833 71.23 71.18 71.47 71.18 72.14 123,732 71.503 -0.53%
2012-07-04 0 74.95 74.65 74.95 74.60 75.95 74,500 5,589,237 75.023 71.61 71.33 71.61 71.28 72.57 77,970 71.684 -0.13%
2012-07-03 0 75.05 74.95 75.10 74.40 75.45 222,500 16,701,275 75.062 71.71 71.61 71.76 71.09 72.09 232,865 71.721 0.27%
2012-06-29 0 74.85 74.65 74.95 74.60 78.35 256,267 19,459,583 75.935 71.52 71.33 71.61 71.28 74.86 268,204 72.555 -0.60%
2012-06-28 0 75.30 75.20 75.70 74.35 75.85 204,728 15,427,104 75.354 71.95 71.85 72.33 71.04 72.47 214,265 72.000 0.00%
2012-06-27 0 75.30 74.90 75.35 74.40 75.35 85,000 6,371,625 74.960 71.95 71.57 72.00 71.09 72.00 88,959 71.624 1.14%
2012-06-26 0 74.45 74.10 74.50 73.65 74.70 146,500 10,863,050 74.151 71.14 70.80 71.18 70.37 71.38 153,324 70.850 0.20%
2012-06-25 0 74.30 74.20 74.55 74.20 75.30 57,000 4,258,975 74.719 70.99 70.90 71.23 70.90 71.95 59,655 71.393 -0.93%
2012-06-22 0 75.00 74.65 75.10 74.65 76.95 171,001 12,904,937 75.467 71.66 71.33 71.76 71.33 73.53 178,967 72.108 0.00%
2012-06-21 0 75.00 74.40 75.15 74.50 76.60 176,500 13,283,087 75.258 71.66 71.09 71.81 71.18 73.19 184,722 71.909 -2.34%
2012-06-20 0 76.80 76.35 76.90 76.05 77.20 102,357 7,843,929 76.633 73.38 72.95 73.48 72.67 73.76 107,125 73.222 0.39%
2012-06-19 0 76.50 76.05 76.45 75.00 76.75 106,000 8,078,575 76.213 73.10 72.67 73.05 71.66 73.33 110,938 72.821 -0.13%
2012-06-18 0 76.60 75.95 76.70 75.10 77.00 183,412 13,986,239 76.256 73.19 72.57 73.29 71.76 73.57 191,956 72.862 1.39%
2012-06-15 0 75.55 75.10 75.15 74.25 75.90 134,702 10,152,508 75.370 72.19 71.76 71.81 70.95 72.52 140,977 72.016 1.14%
2012-06-14 0 74.70 74.05 75.00 74.05 76.45 122,980 9,214,354 74.926 71.38 70.75 71.66 70.75 73.05 128,709 71.591 -0.99%
2012-06-13 0 75.45 75.30 75.35 75.30 77.00 86,677 6,577,504 75.885 72.09 71.95 72.00 71.95 73.57 90,715 72.508 -1.57%
2012-06-12 0 76.65 76.30 76.90 75.00 76.90 58,000 4,404,875 75.946 73.24 72.90 73.48 71.66 73.48 60,702 72.566 -0.45%
2012-06-11 0 77.00 76.35 77.00 75.50 77.35 133,501 10,227,175 76.607 73.57 72.95 73.57 72.14 73.91 139,720 73.198 1.38%
2012-06-08 0 75.95 75.60 76.30 74.20 76.30 162,140 12,243,237 75.510 72.57 72.24 72.90 70.90 72.90 169,693 72.149 0.73%
2012-06-07 0 75.40 74.50 75.40 74.15 77.30 136,000 10,212,300 75.090 72.04 71.18 72.04 70.85 73.86 142,335 71.748 1.55%
2012-06-06 0 74.25 74.25 75.00 74.00 75.10 225,662 16,834,129 74.599 70.95 70.95 71.66 70.71 71.76 236,174 71.279 0.00%
2012-06-05 0 74.25 74.20 74.25 73.45 74.85 108,507 8,050,297 74.191 70.95 70.90 70.95 70.18 71.52 113,561 70.889 0.27%
2012-06-04 0 74.05 74.00 74.25 73.45 75.05 628,900 46,543,765 74.008 70.75 70.71 70.95 70.18 71.71 658,195 70.714 -0.07%
2012-06-01 0 74.10 74.00 74.15 70.90 77.00 334,297 24,602,551 73.595 70.80 70.71 70.85 67.74 73.57 349,869 70.319 3.93%
2012-05-31 0 71.30 71.30 72.50 70.50 74.50 564,489 40,778,943 72.240 68.13 68.13 69.27 67.36 71.18 590,784 69.025 -3.65%
2012-05-30 0 74.00 73.60 74.10 73.65 74.25 325,000 24,081,800 74.098 70.71 70.32 70.80 70.37 70.95 340,139 70.800 -0.20%
2012-05-29 0 74.15 73.90 74.00 73.50 74.70 216,440 16,042,859 74.122 70.85 70.61 70.71 70.23 71.38 226,522 70.822 0.47%
2012-05-28 0 73.80 73.75 73.80 73.15 73.95 450,882 33,217,286 73.672 70.52 70.47 70.52 69.89 70.66 471,885 70.393 0.20%
2012-05-25 0 73.65 73.40 73.70 73.05 74.00 351,500 25,870,650 73.601 70.37 70.13 70.42 69.80 70.71 367,874 70.325 -0.14%
2012-05-24 0 73.75 73.55 73.95 73.10 74.00 323,500 23,825,482 73.649 70.47 70.28 70.66 69.85 70.71 338,569 70.371 -0.34%
2012-05-23 0 74.00 73.55 74.25 73.50 75.15 98,800 7,318,203 74.071 70.71 70.28 70.95 70.23 71.81 103,402 70.774 -1.40%
2012-05-22 0 75.05 74.75 75.00 74.20 75.30 258,500 19,353,550 74.869 71.71 71.42 71.66 70.90 71.95 270,541 71.536 1.56%
2012-05-21 0 73.90 74.30 74.35 72.30 74.50 385,500 28,534,625 74.020 70.61 70.99 71.04 69.08 71.18 403,457 70.725 -0.74%
2012-05-18 0 74.45 74.40 74.60 72.70 76.70 384,500 28,648,507 74.508 71.14 71.09 71.28 69.46 73.29 402,411 71.192 -3.31%
2012-05-17 0 77.00 76.85 77.00 75.00 77.50 484,001 37,111,024 76.676 73.57 73.43 73.57 71.66 74.05 506,547 73.263 2.46%
2012-05-16 0 75.15 75.35 75.40 72.65 77.75 287,500 21,551,780 74.963 71.81 72.00 72.04 69.42 74.29 300,892 71.626 -3.16%
2012-05-15 0 77.60 77.10 77.70 76.00 78.30 532,986 41,221,485 77.341 74.15 73.67 74.24 72.62 74.81 557,814 73.898 0.65%
2012-05-14 0 77.10 76.60 76.70 76.25 80.95 304,500 23,648,833 77.664 73.67 73.19 73.29 72.86 77.35 318,684 74.208 -2.47%
2012-05-11 0 79.05 78.95 79.50 77.60 80.00 440,500 34,636,140 78.629 75.53 75.44 75.96 74.15 76.44 461,019 75.129 -0.57%
2012-05-10 0 79.50 79.45 79.50 79.10 82.95 598,000 48,111,087 80.453 75.96 75.91 75.96 75.58 79.26 625,856 76.872 -3.40%
2012-05-09 0 82.30 82.50 82.65 82.05 83.50 265,245 21,933,350 82.691 78.64 78.83 78.97 78.40 79.78 277,601 79.010 -1.61%
2012-05-08 0 83.65 83.60 83.80 82.00 84.00 267,500 22,277,979 83.282 79.93 79.88 80.07 78.35 80.26 279,961 79.575 2.89%
2012-05-07 0 81.30 81.25 81.40 81.05 83.85 190,500 15,563,725 81.699 77.68 77.63 77.78 77.44 80.12 199,374 78.063 -0.32%
2012-05-04 0 82.90 82.85 83.00 82.10 83.65 297,539 24,668,561 82.909 77.93 77.88 78.02 77.18 78.63 316,515 77.938 -1.37%
2012-05-03 0 84.05 83.95 84.20 83.50 84.20 149,645 12,568,078 83.986 79.01 78.92 79.15 78.49 79.15 159,189 78.951 0.18%
2012-05-02 0 83.90 83.55 84.10 82.75 84.40 315,350 26,433,065 83.821 78.87 78.54 79.06 77.79 79.34 335,462 78.796 1.64%
2012-04-30 0 82.55 82.45 83.15 80.75 83.60 448,225 36,480,050 81.388 77.60 77.51 78.16 75.91 78.59 476,811 76.508 2.61%
2012-04-27 0 80.45 80.45 80.65 79.05 80.75 188,300 15,045,768 79.903 75.63 75.63 75.81 74.31 75.91 200,309 75.113 1.96%
2012-04-26 0 78.90 78.70 79.05 78.70 79.65 338,050 26,704,502 78.996 74.17 73.98 74.31 73.98 74.87 359,610 74.260 -0.44%
2012-04-25 0 79.25 79.00 79.40 79.00 80.00 179,563 14,230,347 79.250 74.50 74.26 74.64 74.26 75.20 191,015 74.499 -0.19%
2012-04-24 0 79.40 79.10 79.60 79.10 79.55 284,665 22,603,169 79.403 74.64 74.36 74.83 74.36 74.78 302,820 74.642 -0.13%
2012-04-23 0 79.50 79.10 79.60 79.10 79.80 368,985 29,336,526 79.506 74.73 74.36 74.83 74.36 75.02 392,518 74.739 -0.38%
2012-04-20 0 79.80 79.50 80.00 79.40 80.00 247,273 19,678,636 79.583 75.02 74.73 75.20 74.64 75.20 263,043 74.811 0.06%
2012-04-19 0 79.75 79.60 79.75 79.05 79.90 196,540 15,637,888 79.566 74.97 74.83 74.97 74.31 75.11 209,075 74.796 0.00%
2012-04-18 0 79.75 79.15 79.50 79.15 79.90 415,510 33,069,527 79.588 74.97 74.40 74.73 74.40 75.11 442,010 74.816 1.01%
2012-04-17 0 78.95 78.90 79.00 78.85 79.90 301,006 23,864,802 79.283 74.22 74.17 74.26 74.12 75.11 320,203 74.530 -0.38%
2012-04-16 0 79.25 79.15 79.45 79.00 79.75 81,800 6,485,585 79.286 74.50 74.40 74.69 74.26 74.97 87,017 74.532 0.83%
2012-04-13 0 78.60 78.60 78.65 77.80 79.30 351,363 27,586,531 78.513 73.89 73.89 73.93 73.14 74.55 373,772 73.806 0.51%
2012-04-12 0 78.20 78.10 78.40 76.05 78.40 216,197 16,806,376 77.736 73.51 73.42 73.70 71.49 73.70 229,985 73.076 2.16%
2012-04-11 0 76.55 76.45 76.55 76.05 77.20 242,500 18,598,458 76.695 71.96 71.87 71.96 71.49 72.57 257,966 72.097 -0.84%
2012-04-10 0 77.20 76.95 77.20 76.50 77.40 154,037 11,872,777 77.077 72.57 72.34 72.57 71.91 72.76 163,861 72.456 1.05%
2012-04-05 0 76.40 76.25 76.45 76.00 77.65 288,832 22,109,463 76.548 71.82 71.68 71.87 71.44 72.99 307,253 71.959 -1.74%
2012-04-03 0 77.75 77.70 77.75 76.65 78.20 173,500 13,498,587 77.802 73.09 73.04 73.09 72.05 73.51 184,565 73.137 -0.13%
2012-04-02 0 77.85 77.85 77.90 76.85 78.00 271,500 21,015,925 77.407 73.18 73.18 73.23 72.24 73.32 288,815 72.766 0.91%
2012-03-30 0 77.15 77.15 77.80 76.25 78.00 337,024 26,046,505 77.284 72.52 72.52 73.14 71.68 73.32 358,518 72.650 -0.26%
2012-03-29 0 77.35 76.95 77.45 76.00 78.00 164,500 12,664,575 76.988 72.71 72.34 72.81 71.44 73.32 174,991 72.373 -0.83%
2012-03-28 0 78.00 77.95 78.00 75.50 78.00 235,100 18,200,245 77.415 73.32 73.28 73.32 70.97 73.32 250,094 72.774 0.78%
2012-03-27 0 77.40 77.00 77.40 75.20 77.50 239,876 18,369,940 76.581 72.76 72.38 72.76 70.69 72.85 255,175 71.990 3.75%
2012-03-26 0 74.60 74.60 74.75 74.00 75.50 207,298 15,482,569 74.687 70.13 70.13 70.27 69.56 70.97 220,519 70.210 0.81%
2012-03-23 0 74.00 73.95 74.00 70.85 74.35 162,504 11,996,615 73.824 69.56 69.52 69.56 66.60 69.89 172,868 69.398 0.14%
2012-03-22 0 73.90 73.50 73.90 73.15 74.40 305,500 22,439,462 73.452 69.47 69.09 69.47 68.76 69.94 324,984 69.048 0.61%
2012-03-21 0 73.45 73.65 73.70 73.00 75.10 179,668 13,227,095 73.620 69.05 69.23 69.28 68.62 70.60 191,127 69.206 -1.01%
2012-03-20 0 74.20 74.20 74.50 74.00 76.10 129,796 9,665,077 74.464 69.75 69.75 70.03 69.56 71.54 138,074 69.999 -1.40%
2012-03-19 0 75.25 75.25 75.30 74.65 77.95 192,390 14,554,140 75.649 70.74 70.74 70.79 70.17 73.28 204,660 71.114 -1.12%
2012-03-16 0 76.10 76.00 76.30 76.00 78.00 252,758 19,375,173 76.655 71.54 71.44 71.73 71.44 73.32 268,878 72.059 -1.74%
2012-03-15 0 77.45 77.30 77.85 76.95 78.15 194,867 15,080,081 77.387 72.81 72.67 73.18 72.34 73.46 207,295 72.747 0.19%
2012-03-14 0 77.30 76.95 77.30 76.55 78.50 165,012 12,784,060 77.474 72.67 72.34 72.67 71.96 73.79 175,536 72.829 -0.58%
2012-03-13 0 77.75 77.50 77.85 76.90 78.00 380,658 29,226,197 76.778 73.09 72.85 73.18 72.29 73.32 404,935 72.175 1.44%
2012-03-12 0 76.65 76.50 76.65 76.10 78.50 204,500 15,682,700 76.688 72.05 71.91 72.05 71.54 73.79 217,542 72.090 -0.33%
2012-03-09 0 76.90 76.85 76.90 76.40 77.95 358,500 27,511,079 76.739 72.29 72.24 72.29 71.82 73.28 381,364 72.139 -0.13%
2012-03-08 0 77.00 76.95 77.00 73.05 77.20 599,500 44,936,550 74.957 72.38 72.34 72.38 68.67 72.57 637,734 70.463 5.48%
2012-03-07 0 73.00 72.95 73.45 72.15 73.50 147,822 10,765,508 72.828 68.62 68.58 69.05 67.82 69.09 157,250 68.461 -1.42%
2012-03-06 0 74.05 74.00 74.20 73.75 76.00 180,456 13,362,910 74.051 69.61 69.56 69.75 69.33 71.44 191,965 69.611 -0.94%
2012-03-05 0 74.75 74.30 74.85 74.20 75.10 47,901 3,568,653 74.501 70.27 69.85 70.36 69.75 70.60 50,956 70.034 -0.07%
2012-03-02 0 74.80 74.60 74.85 74.25 75.00 135,114 10,030,565 74.238 70.32 70.13 70.36 69.80 70.50 143,731 69.787 1.63%
2012-03-01 0 73.60 73.50 73.60 73.00 74.00 273,623 20,048,683 73.271 69.19 69.09 69.19 68.62 69.56 291,074 68.878 -0.07%
2012-02-29 0 73.65 73.35 74.15 73.35 75.00 335,537 24,852,826 74.069 69.23 68.95 69.70 68.95 70.50 356,937 69.628 -1.01%
2012-02-28 0 74.40 74.25 74.45 73.65 75.30 103,000 7,676,200 74.526 69.94 69.80 69.99 69.23 70.79 109,569 70.058 0.20%
2012-02-27 0 74.25 74.25 74.30 73.75 75.00 326,518 24,355,777 74.592 69.80 69.80 69.85 69.33 70.50 347,342 70.120 0.20%
2012-02-24 0 74.10 73.70 74.05 73.60 74.35 127,607 9,433,430 73.926 69.66 69.28 69.61 69.19 69.89 135,745 69.494 0.82%
2012-02-23 0 73.50 73.10 73.55 73.00 74.65 438,964 32,403,692 73.819 69.09 68.72 69.14 68.62 70.17 466,960 69.393 -1.54%
2012-02-22 0 74.65 74.40 74.65 74.15 76.00 483,000 36,367,943 75.296 70.17 69.94 70.17 69.70 71.44 513,804 70.782 -1.78%
2012-02-21 0 76.00 75.95 76.00 75.50 77.45 392,245 30,089,902 76.712 71.44 71.40 71.44 70.97 72.81 417,261 72.113 -0.65%
2012-02-20 0 76.50 76.20 76.50 74.85 77.60 286,453 21,751,709 75.935 71.91 71.63 71.91 70.36 72.95 304,722 71.382 2.75%
2012-02-17 0 74.45 74.00 74.45 73.20 75.40 162,930 12,053,758 73.981 69.99 69.56 69.99 68.81 70.88 173,321 69.546 1.02%
2012-02-16 0 73.70 73.50 73.65 73.65 75.20 123,000 9,143,800 74.340 69.28 69.09 69.23 69.23 70.69 130,845 69.883 -0.81%
2012-02-15 0 74.30 73.65 74.40 71.50 74.40 606,000 44,063,754 72.712 69.85 69.23 69.94 67.21 69.94 644,649 68.353 3.70%
2012-02-14 0 71.65 71.60 71.65 71.40 71.90 118,000 8,443,600 71.556 67.35 67.31 67.35 67.12 67.59 125,526 67.266 -0.35%
2012-02-13 0 71.90 71.80 71.90 71.50 72.50 85,000 6,116,587 71.960 67.59 67.50 67.59 67.21 68.15 90,421 67.646 0.07%
2012-02-10 0 71.85 71.40 71.90 70.75 72.90 181,000 12,928,720 71.429 67.54 67.12 67.59 66.51 68.53 192,544 67.147 -0.90%
2012-02-09 0 72.50 72.15 72.45 71.80 72.75 681,000 49,140,750 72.160 68.15 67.82 68.11 67.50 68.39 724,432 67.833 0.69%
2012-02-08 0 72.00 72.00 72.05 71.20 72.05 721,012 51,825,980 71.879 67.68 67.68 67.73 66.93 67.73 766,996 67.570 0.70%
2012-02-07 0 71.50 71.15 71.50 71.15 72.10 207,211 14,814,757 71.496 67.21 66.88 67.21 66.88 67.78 220,426 67.210 -0.28%
2012-02-06 0 71.70 71.60 71.70 71.00 72.30 281,000 20,163,837 71.757 67.40 67.31 67.40 66.74 67.97 298,921 67.455 0.99%
2012-02-03 0 71.00 70.95 71.00 70.65 71.30 319,658 22,715,998 71.063 66.74 66.70 66.74 66.41 67.03 340,045 66.803 0.00%
2012-02-02 0 71.00 71.00 71.10 70.70 71.50 307,000 21,826,937 71.098 66.74 66.74 66.84 66.46 67.21 326,580 66.835 0.42%
2012-02-01 0 70.70 70.45 70.80 70.25 73.00 130,756 9,278,956 70.964 66.46 66.23 66.56 66.04 68.62 139,095 66.709 -1.12%
2012-01-31 0 71.50 70.90 71.65 70.50 72.00 346,500 24,616,260 71.043 67.21 66.65 67.35 66.27 67.68 368,599 66.783 1.13%
2012-01-30 0 70.70 70.70 71.20 70.10 71.80 219,599 15,572,046 70.911 66.46 66.46 66.93 65.90 67.50 233,604 66.660 -1.81%
2012-01-27 0 72.00 71.60 72.00 71.50 73.30 171,000 12,294,586 71.898 67.68 67.31 67.68 67.21 68.91 181,906 67.588 0.00%
2012-01-26 0 72.00 71.90 72.00 70.00 72.50 382,757 27,314,115 71.362 67.68 67.59 67.68 65.80 68.15 407,168 67.083 4.05%
2012-01-20 0 69.20 68.95 69.15 68.00 69.30 491,055 33,726,761 68.682 65.05 64.82 65.00 63.92 65.15 522,373 64.565 2.37%
2012-01-19 0 67.60 67.50 67.60 64.00 67.80 674,506 44,496,146 65.968 63.55 63.45 63.55 60.16 63.74 717,524 62.013 5.62%
2012-01-18 0 64.00 63.90 64.00 63.60 64.55 944,755 60,528,141 64.068 60.16 60.07 60.16 59.79 60.68 1,005,009 60.226 1.03%
2012-01-17 0 63.35 63.30 63.60 63.00 63.65 727,500 45,971,287 63.191 59.55 59.50 59.79 59.22 59.83 773,898 59.402 0.56%
2012-01-16 0 63.00 62.60 63.20 62.50 63.80 69,275 4,389,025 63.357 59.22 58.85 59.41 58.75 59.97 73,693 59.558 -0.40%
2012-01-13 0 63.25 63.25 63.70 62.70 64.00 482,701 30,581,737 63.355 59.46 59.46 59.88 58.94 60.16 513,486 59.557 -0.71%
2012-01-12 0 63.70 63.40 63.90 63.00 64.30 94,000 5,969,700 63.507 59.88 59.60 60.07 59.22 60.44 99,995 59.700 -0.23%
2012-01-11 0 63.85 63.75 64.00 63.45 64.30 260,103 16,565,817 63.689 60.02 59.93 60.16 59.65 60.44 276,692 59.871 0.63%
2012-01-10 0 63.45 63.35 63.50 63.20 63.90 129,000 8,191,687 63.501 59.65 59.55 59.69 59.41 60.07 137,227 59.694 0.71%
2012-01-09 0 63.00 62.90 63.00 62.40 63.30 130,500 8,210,250 62.914 59.22 59.13 59.22 58.66 59.50 138,823 59.142 -0.08%
2012-01-06 0 63.05 62.90 63.10 62.65 63.85 92,950 5,870,200 63.154 59.27 59.13 59.32 58.89 60.02 98,878 59.368 -0.24%
2012-01-05 0 63.20 62.90 63.20 62.25 63.50 56,883 3,586,545 63.051 59.41 59.13 59.41 58.52 59.69 60,511 59.271 -0.47%
2012-01-04 0 63.50 63.50 63.55 62.90 64.50 123,438 7,839,381 63.509 59.69 59.69 59.74 59.13 60.63 131,311 59.701 -0.24%
2012-01-03 0 63.65 63.65 63.80 63.25 64.25 45,485 2,894,014 63.626 59.83 59.83 59.97 59.46 60.40 48,386 59.811 0.00%
2011-12-30 0 63.65 63.20 63.60 62.05 63.70 57,434 3,633,454 63.263 59.83 59.41 59.79 58.33 59.88 61,097 59.470 1.03%
2011-12-29 0 63.00 62.60 63.20 62.40 63.20 58,500 3,672,512 62.778 59.22 58.85 59.41 58.66 59.41 62,231 59.014 1.78%
2011-12-28 0 61.90 62.00 62.35 61.75 62.90 68,500 4,254,725 62.113 58.19 58.28 58.61 58.05 59.13 72,869 58.389 -1.28%
2011-12-23 0 62.70 62.60 62.80 61.30 63.00 68,083 4,260,093 62.572 58.94 58.85 59.03 57.62 59.22 72,425 58.821 0.16%
2011-12-22 0 62.60 62.30 62.65 61.35 62.65 108,000 6,696,337 62.003 58.85 58.56 58.89 57.67 58.89 114,888 58.286 0.40%
2011-12-21 0 62.35 62.05 62.45 61.70 63.50 100,500 6,247,277 62.162 58.61 58.33 58.71 58.00 59.69 106,910 58.435 -0.16%
2011-12-20 0 62.45 61.90 62.40 59.65 62.45 131,107 8,048,596 61.390 58.71 58.19 58.66 56.07 58.71 139,469 57.709 3.74%
2011-12-19 0 60.20 59.80 60.40 59.60 60.50 143,000 8,566,675 59.907 56.59 56.21 56.78 56.03 56.87 152,120 56.315 -1.95%
2011-12-16 0 61.40 61.30 61.50 60.55 62.25 69,500 4,248,200 61.125 57.72 57.62 57.81 56.92 58.52 73,933 57.461 2.59%
2011-12-15 0 59.85 59.80 60.05 59.80 61.30 291,336 17,488,780 60.030 56.26 56.21 56.45 56.21 57.62 309,917 56.431 -2.44%
2011-12-14 0 61.35 61.30 61.35 61.10 61.70 358,000 21,984,927 61.410 57.67 57.62 57.67 57.44 58.00 380,832 57.729 -1.92%
2011-12-13 0 62.55 62.45 62.80 62.45 63.30 247,106 15,467,306 62.594 58.80 58.71 59.03 58.71 59.50 262,866 58.841 -1.18%
2011-12-12 0 63.30 63.05 63.50 63.05 64.80 88,105 5,557,454 63.078 59.50 59.27 59.69 59.27 60.92 93,724 59.296 2.18%
2011-12-09 0 61.95 61.90 62.05 61.50 63.00 329,890 20,522,948 62.211 58.24 58.19 58.33 57.81 59.22 350,929 58.482 -1.90%
2011-12-08 0 63.15 63.10 63.60 63.00 64.30 330,000 20,876,845 63.263 59.36 59.32 59.79 59.22 60.44 351,046 59.470 -2.09%
2011-12-07 0 64.50 64.35 64.50 64.40 65.75 219,365 14,186,893 64.673 60.63 60.49 60.63 60.54 61.81 233,355 60.795 -1.83%
2011-12-06 0 65.70 65.70 65.90 65.45 66.60 204,000 13,434,675 65.856 61.76 61.76 61.95 61.53 62.61 217,011 61.908 -1.43%
2011-12-05 0 66.65 66.65 66.90 65.30 67.00 235,600 15,566,691 66.073 62.65 62.65 62.89 61.39 62.98 250,626 62.111 2.07%
2011-12-02 0 65.30 64.55 65.35 63.80 66.05 224,189 14,487,769 64.623 61.39 60.68 61.43 59.97 62.09 238,487 60.749 0.85%
2011-12-01 0 64.75 64.20 65.00 64.05 65.80 178,924 11,608,952 64.882 60.87 60.35 61.10 60.21 61.86 190,335 60.992 3.60%
2011-11-30 0 62.50 62.40 62.65 61.40 62.70 293,000 18,248,693 62.282 58.75 58.66 58.89 57.72 58.94 311,687 58.548 0.40%
2011-11-29 0 62.25 62.20 62.50 60.55 63.35 318,272 19,759,757 62.084 58.52 58.47 58.75 56.92 59.55 338,570 58.362 3.41%
2011-11-28 0 60.20 60.20 60.35 60.10 61.85 187,500 11,397,900 60.789 56.59 56.59 56.73 56.50 58.14 199,458 57.144 -0.82%
2011-11-25 0 60.70 60.50 60.85 60.50 61.20 78,388 4,758,466 60.704 57.06 56.87 57.20 56.87 57.53 83,387 57.065 -0.82%
2011-11-24 0 61.20 61.20 61.30 60.75 61.60 70,500 4,310,812 61.146 57.53 57.53 57.62 57.11 57.91 74,996 57.480 0.25%
2011-11-23 0 61.05 61.00 61.20 60.20 62.00 234,882 14,365,249 61.159 57.39 57.34 57.53 56.59 58.28 249,862 57.493 -1.93%
2011-11-22 0 62.25 61.70 62.25 61.60 63.40 154,000 9,579,000 62.201 58.52 58.00 58.52 57.91 59.60 163,822 58.472 0.73%
2011-11-21 0 61.80 61.75 61.80 61.75 63.35 188,000 11,661,751 62.031 58.09 58.05 58.09 58.05 59.55 199,990 58.312 -3.96%
2011-11-18 0 64.35 64.15 64.55 64.05 66.15 269,066 17,580,121 65.338 60.49 60.30 60.68 60.21 62.18 286,226 61.420 -2.72%
2011-11-17 0 66.15 66.05 66.60 65.60 68.90 265,600 17,691,184 66.608 62.18 62.09 62.61 61.67 64.77 282,539 62.615 -2.93%
2011-11-16 0 68.15 67.80 68.00 67.00 70.15 72,742 4,941,095 67.926 64.06 63.74 63.92 62.98 65.94 77,381 63.854 -1.23%
2011-11-15 0 69.00 68.75 68.95 67.05 69.75 295,500 20,320,701 68.767 64.86 64.63 64.82 63.03 65.57 314,346 64.644 0.29%
2011-11-14 0 68.80 68.20 68.85 67.80 69.70 82,500 5,665,739 68.676 64.68 64.11 64.72 63.74 65.52 87,762 64.558 0.44%
2011-11-11 0 68.50 68.05 68.70 66.85 68.75 102,555 6,976,396 68.026 64.39 63.97 64.58 62.84 64.63 109,096 63.948 2.54%
2011-11-10 0 66.80 66.80 66.85 66.00 68.95 329,478 22,132,640 67.175 62.80 62.80 62.84 62.04 64.82 350,491 63.148 -4.23%
2011-11-09 0 69.75 69.70 70.25 69.70 73.00 318,000 22,460,887 70.632 65.57 65.52 66.04 65.52 68.62 338,281 66.397 -1.34%
2011-11-08 0 70.70 70.70 70.85 70.30 71.50 157,658 11,172,497 70.865 66.46 66.46 66.60 66.09 67.21 167,713 66.617 -0.70%
2011-11-07 0 71.20 70.50 71.20 69.90 71.25 135,500 9,561,650 70.566 66.93 66.27 66.93 65.71 66.98 144,142 66.335 1.35%
2011-11-04 0 70.25 70.00 70.35 70.00 71.10 147,166 10,356,617 70.374 66.04 65.80 66.13 65.80 66.84 156,552 66.155 1.37%
2011-11-03 0 69.30 69.30 69.50 69.05 70.70 276,097 19,205,597 69.561 65.15 65.15 65.33 64.91 66.46 293,706 65.391 -2.26%
2011-11-02 0 70.90 70.90 71.30 68.60 71.80 310,941 21,848,422 70.265 66.65 66.65 67.03 64.49 67.50 330,772 66.053 -0.07%
2011-11-01 0 70.95 70.80 70.90 69.10 71.45 235,500 16,702,622 70.924 66.70 66.56 66.65 64.96 67.17 250,519 66.672 -0.07%
2011-10-31 0 71.00 70.60 71.10 69.50 72.00 194,180 13,708,715 70.598 66.74 66.37 66.84 65.33 67.68 206,564 66.365 -1.11%
2011-10-28 0 71.80 71.00 72.00 71.00 73.50 238,484 17,157,433 71.944 67.50 66.74 67.68 66.74 69.09 253,694 67.630 0.77%
2011-10-27 0 71.25 71.15 72.00 69.00 72.10 128,000 9,114,085 71.204 66.98 66.88 67.68 64.86 67.78 136,163 66.935 3.11%
2011-10-26 0 69.10 69.15 69.45 69.05 71.20 317,127 22,128,976 69.780 64.96 65.00 65.29 64.91 66.93 337,352 65.596 -3.36%
2011-10-25 0 71.50 71.15 71.60 70.55 72.50 110,971 7,951,803 71.657 67.21 66.88 67.31 66.32 68.15 118,048 67.361 -0.07%
2011-10-24 0 71.55 71.25 72.20 69.00 72.40 146,500 10,467,550 71.451 67.26 66.98 67.87 64.86 68.06 155,843 67.167 5.38%
2011-10-21 0 67.90 67.80 67.90 66.85 67.95 471,512 31,679,001 67.186 63.83 63.74 63.83 62.84 63.88 501,584 63.158 1.88%
2011-10-20 0 66.65 66.45 66.50 66.50 68.90 421,500 28,490,450 67.593 62.65 62.47 62.51 62.51 64.77 448,382 63.541 -0.07%
2011-10-19 0 66.70 66.65 66.80 65.55 70.15 161,000 10,893,125 67.659 62.70 62.65 62.80 61.62 65.94 171,268 63.603 1.44%
2011-10-18 0 65.75 65.45 65.50 65.20 70.70 133,694 8,948,137 66.930 61.81 61.53 61.57 61.29 66.46 142,221 62.917 -7.85%
2011-10-17 0 71.35 70.60 71.00 69.65 73.00 220,009 15,592,522 70.872 67.07 66.37 66.74 65.47 68.62 234,041 66.623 2.59%
2011-10-14 0 69.55 69.55 70.40 68.50 70.50 530,539 36,907,030 69.565 65.38 65.38 66.18 64.39 66.27 564,375 65.394 1.90%
2011-10-13 0 68.25 67.65 68.40 65.60 68.35 335,028 22,372,826 66.779 64.16 63.59 64.30 61.67 64.25 356,395 62.775 4.84%
2011-10-12 0 65.10 65.10 65.70 63.35 65.70 118,370 7,685,148 64.925 61.20 61.20 61.76 59.55 61.76 125,919 61.032 1.72%
2011-10-11 0 64.00 63.50 64.00 62.70 66.00 634,122 40,262,727 63.494 60.16 59.69 60.16 58.94 62.04 674,564 59.687 0.23%
2011-10-10 0 63.85 63.80 64.00 61.60 64.20 259,002 16,207,982 62.579 60.02 59.97 60.16 57.91 60.35 275,520 58.827 3.82%
2011-10-07 0 61.50 61.50 61.95 59.00 61.95 480,036 29,297,414 61.032 57.81 57.81 58.24 55.46 58.24 510,651 57.373 5.94%
2011-10-06 0 58.05 57.90 58.20 57.40 59.90 648,556 37,925,425 58.477 54.57 54.43 54.71 53.96 56.31 689,919 54.971 3.38%
2011-10-04 0 56.15 55.90 55.95 55.95 64.00 277,116 16,191,200 58.428 52.78 52.55 52.60 52.60 60.16 294,790 54.925 -7.88%
2011-10-03 0 60.95 60.95 61.00 60.05 63.35 198,356 12,235,478 61.684 57.30 57.30 57.34 56.45 59.55 211,007 57.986 -3.86%
2011-09-30 0 63.40 63.30 63.80 61.55 68.25 476,807 30,614,270 64.207 59.60 59.50 59.97 57.86 64.16 507,216 60.357 -5.09%
2011-09-28 0 66.80 66.80 67.00 66.35 69.10 440,351 29,639,993 67.310 62.80 62.80 62.98 62.37 64.96 468,435 63.274 -2.48%
2011-09-27 0 68.50 68.10 68.50 66.80 68.70 463,868 31,569,872 68.058 64.39 64.02 64.39 62.80 64.58 493,452 63.978 1.71%
2011-09-26 0 67.35 67.35 67.75 65.95 70.00 527,722 35,575,215 67.413 63.31 63.31 63.69 62.00 65.80 561,379 63.371 -3.99%
2011-09-23 0 70.15 69.80 70.50 67.50 71.80 403,500 28,430,728 70.460 65.94 65.62 66.27 63.45 67.50 429,234 66.236 -2.57%
2011-09-22 0 72.00 71.95 72.00 71.15 73.00 396,518 28,526,799 71.943 67.68 67.64 67.68 66.88 68.62 421,807 67.630 -1.84%
2011-09-21 0 73.35 73.30 73.35 72.40 73.80 430,757 31,606,851 73.375 68.95 68.91 68.95 68.06 69.38 458,229 68.976 0.20%
2011-09-20 0 73.20 73.15 73.20 72.75 74.20 500,500 36,705,589 73.338 68.81 68.76 68.81 68.39 69.75 532,420 68.941 -1.08%
2011-09-19 0 74.00 73.95 74.00 73.25 74.20 201,607 14,912,540 73.968 69.56 69.52 69.56 68.86 69.75 214,465 69.534 0.00%
2011-09-16 0 74.00 73.90 74.05 73.80 76.00 325,876 24,180,145 74.200 69.56 69.47 69.61 69.38 71.44 346,659 69.752 0.82%
2011-09-15 0 73.40 73.20 73.40 72.95 74.00 257,656 18,964,744 73.605 69.00 68.81 69.00 68.58 69.56 274,089 69.192 0.96%
2011-09-14 0 72.70 72.70 72.95 72.30 77.10 331,000 24,358,625 73.591 68.34 68.34 68.58 67.97 72.48 352,110 69.179 -1.36%
2011-09-12 0 73.70 73.60 74.00 73.70 74.90 102,525 7,582,603 73.959 69.28 69.19 69.56 69.28 70.41 109,064 69.525 -1.80%
2011-09-09 0 75.05 74.90 75.05 74.80 75.45 162,300 12,160,975 74.929 70.55 70.41 70.55 70.32 70.93 172,651 70.437 -0.20%
2011-09-08 0 75.20 74.75 75.30 74.30 75.40 132,500 9,936,794 74.995 70.69 70.27 70.79 69.85 70.88 140,950 70.498 0.94%
2011-09-07 0 74.50 74.45 74.55 73.50 74.65 303,000 22,405,875 73.947 70.03 69.99 70.08 69.09 70.17 322,324 69.513 0.81%
2011-09-06 0 73.90 73.75 73.90 73.70 74.30 135,500 10,022,637 73.968 69.47 69.33 69.47 69.28 69.85 144,142 69.533 -0.54%
2011-09-05 0 74.30 74.05 74.30 73.90 75.25 269,500 19,985,762 74.159 69.85 69.61 69.85 69.47 70.74 286,688 69.713 -0.87%
2011-09-02 0 74.95 74.75 75.10 74.30 75.50 134,713 10,110,995 75.056 70.46 70.27 70.60 69.85 70.97 143,305 70.556 0.33%
2011-09-01 0 74.70 74.40 74.70 74.50 75.75 325,761 24,425,516 74.980 70.22 69.94 70.22 70.03 71.21 346,537 70.485 0.07%
2011-08-31 0 74.65 74.00 74.70 73.40 75.80 410,200 30,394,675 74.097 70.17 69.56 70.22 69.00 71.26 436,361 69.655 1.01%
2011-08-30 0 73.90 73.80 73.90 73.70 74.50 276,500 20,488,225 74.098 69.47 69.38 69.47 69.28 70.03 294,134 69.656 0.07%
2011-08-29 0 73.85 73.80 74.10 73.65 77.10 160,339 11,884,389 74.120 69.42 69.38 69.66 69.23 72.48 170,565 69.677 0.61%
2011-08-26 0 73.40 73.40 73.85 73.35 75.00 268,500 19,890,425 74.080 69.00 69.00 69.42 68.95 70.50 285,624 69.638 -1.94%
2011-08-25 0 74.85 74.45 74.95 74.40 75.45 198,265 14,852,464 74.912 70.36 69.99 70.46 69.94 70.93 210,910 70.421 1.15%
2011-08-24 0 74.00 73.95 74.40 73.95 75.40 164,500 12,292,375 74.726 69.56 69.52 69.94 69.52 70.88 174,991 70.246 -0.19%
2011-08-23 0 74.60 74.50 74.70 73.95 75.30 236,636 17,658,951 74.625 69.70 69.60 69.79 69.09 70.35 253,290 69.718 0.74%
2011-08-22 0 74.05 74.05 74.20 73.00 74.65 380,765 27,993,039 73.518 69.18 69.18 69.32 68.20 69.74 407,562 68.684 -1.27%
2011-08-19 0 75.00 75.50 75.60 74.25 75.55 461,025 34,611,487 75.075 70.07 70.54 70.63 69.37 70.58 493,471 70.139 -1.70%
2011-08-18 0 76.30 76.25 76.30 75.50 77.80 377,500 28,832,794 76.378 71.28 71.24 71.28 70.54 72.68 404,067 71.356 0.33%
2011-08-17 0 76.05 75.80 76.20 75.65 77.50 358,500 27,265,125 76.053 71.05 70.82 71.19 70.68 72.40 383,730 71.053 -0.91%
2011-08-16 0 76.75 76.75 76.85 76.20 76.85 616,000 47,170,276 76.575 71.70 71.70 71.80 71.19 71.80 659,352 71.540 2.33%
2011-08-15 0 75.00 75.05 75.10 74.10 75.45 502,500 37,449,672 74.527 70.07 70.12 70.16 69.23 70.49 537,865 69.627 2.53%
2011-08-12 0 73.15 73.10 73.15 73.05 74.15 379,500 27,844,551 73.372 68.34 68.29 68.34 68.25 69.27 406,208 68.547 1.46%
2011-08-11 0 72.10 71.70 72.20 70.00 73.30 216,700 15,568,682 71.844 67.36 66.99 67.45 65.40 68.48 231,951 67.121 -0.69%
2011-08-10 0 72.60 72.25 73.00 72.00 77.50 321,000 23,689,278 73.798 67.83 67.50 68.20 67.27 72.40 343,591 68.946 -1.83%
2011-08-09 0 73.95 73.95 74.00 68.10 76.00 500,300 36,300,529 72.558 69.09 69.09 69.13 63.62 71.00 535,510 67.787 -2.63%
2011-08-08 0 75.95 75.80 76.10 74.50 80.50 430,825 32,670,088 75.831 70.96 70.82 71.10 69.60 75.21 461,145 70.846 -5.12%
2011-08-05 0 80.05 80.00 80.50 79.65 81.20 496,325 39,904,887 80.401 74.79 74.74 75.21 74.41 75.86 531,255 75.114 -3.26%
2011-08-04 0 82.75 82.55 82.80 81.00 83.50 178,000 14,702,875 82.600 77.31 77.12 77.36 75.67 78.01 190,527 77.169 -0.42%
2011-08-03 0 83.10 82.80 83.10 82.60 83.85 192,500 15,986,693 83.048 77.64 77.36 77.64 77.17 78.34 206,048 77.587 0.24%
2011-08-02 0 82.90 82.90 83.00 82.80 84.20 200,000 16,614,546 83.073 77.45 77.45 77.54 77.36 78.66 214,075 77.611 -1.13%
2011-08-01 0 83.85 83.80 84.00 83.80 85.60 214,012 18,008,359 84.146 78.34 78.29 78.48 78.29 79.97 229,074 78.614 0.12%
2011-07-29 0 83.75 83.70 83.80 83.70 85.15 277,500 23,347,334 84.135 78.24 78.20 78.29 78.20 79.55 297,030 78.603 -1.59%
2011-07-28 0 85.10 85.05 85.25 84.80 86.95 270,200 23,059,925 85.344 79.50 79.46 79.64 79.22 81.23 289,216 79.733 -2.35%
2011-07-27 0 87.15 87.00 87.20 86.85 87.45 93,000 8,114,325 87.251 81.42 81.28 81.47 81.14 81.70 99,545 81.514 0.23%
2011-07-26 0 86.95 86.55 87.00 86.30 87.00 133,500 11,551,400 86.527 81.23 80.86 81.28 80.63 81.28 142,895 80.838 0.87%
2011-07-25 0 86.20 86.20 86.35 85.10 86.45 293,561 25,291,381 86.154 80.53 80.53 80.67 79.50 80.77 314,221 80.489 0.82%
2011-07-22 0 85.50 85.45 85.95 84.85 86.00 108,023 9,229,401 85.439 79.88 79.83 80.30 79.27 80.35 115,625 79.822 0.71%
2011-07-21 0 84.90 84.45 84.90 83.75 85.30 189,000 15,948,225 84.382 79.32 78.90 79.32 78.24 79.69 202,301 78.834 0.77%
2011-07-20 0 84.25 84.25 84.30 83.30 86.35 884,500 74,636,610 84.383 78.71 78.71 78.76 77.82 80.67 946,749 78.835 -1.63%
2011-07-19 0 85.65 85.60 85.70 84.80 86.00 391,500 33,302,400 85.064 80.02 79.97 80.07 79.22 80.35 419,053 79.471 0.94%
2011-07-18 0 84.85 84.85 84.95 84.10 84.90 125,213 10,623,252 84.841 79.27 79.27 79.36 78.57 79.32 134,025 79.263 -0.18%
2011-07-15 0 85.00 85.00 85.15 84.20 85.20 92,000 7,811,325 84.906 79.41 79.41 79.55 78.66 79.60 98,475 79.323 0.59%
2011-07-14 0 84.50 84.50 84.75 84.00 85.00 114,500 9,677,962 84.524 78.94 78.94 79.18 78.48 79.41 122,558 78.966 0.54%
2011-07-13 0 84.05 84.10 84.15 83.65 84.70 307,000 25,818,625 84.100 78.52 78.57 78.62 78.15 79.13 328,606 78.570 -0.77%
2011-07-12 0 84.70 84.40 84.70 83.90 86.20 601,500 50,949,850 84.705 79.13 78.85 79.13 78.38 80.53 643,832 79.135 -1.51%
2011-07-11 0 86.00 86.00 86.45 85.50 88.40 257,000 22,136,500 86.134 80.35 80.35 80.77 79.88 82.59 275,087 80.471 -1.71%
2011-07-08 0 87.50 87.45 87.55 86.80 88.50 173,000 15,116,250 87.377 81.75 81.70 81.79 81.09 82.68 185,175 81.632 -0.57%
2011-07-07 0 88.00 88.00 88.45 87.25 88.45 202,000 17,783,281 88.036 82.21 82.21 82.63 81.51 82.63 216,216 82.248 0.00%
2011-07-06 0 88.00 87.75 88.20 86.60 88.60 376,000 33,102,675 88.039 82.21 81.98 82.40 80.91 82.77 402,462 82.250 1.38%
2011-07-05 0 86.80 86.65 86.80 86.60 87.00 317,500 27,574,650 86.849 81.09 80.95 81.09 80.91 81.28 339,845 81.139 0.29%
2011-07-04 0 86.55 86.20 86.60 85.95 87.00 325,665 28,172,589 86.508 80.86 80.53 80.91 80.30 81.28 348,584 80.820 1.64%
2011-06-30 0 85.15 84.90 85.25 84.70 85.50 304,000 25,863,975 85.079 79.55 79.32 79.64 79.13 79.88 325,395 79.485 0.24%
2011-06-29 0 84.95 84.40 84.85 84.00 85.20 92,500 7,810,275 84.435 79.36 78.85 79.27 78.48 79.60 99,010 78.884 0.30%
2011-06-28 0 84.70 84.30 84.90 83.60 85.40 227,500 19,228,175 84.519 79.13 78.76 79.32 78.10 79.78 243,511 78.962 0.41%
2011-06-27 0 84.35 84.35 84.55 84.20 85.00 175,000 14,793,525 84.534 78.80 78.80 78.99 78.66 79.41 187,316 78.976 -0.59%
2011-06-24 0 84.85 84.85 85.40 83.10 85.50 521,782 44,403,288 85.099 79.27 79.27 79.78 77.64 79.88 558,504 79.504 1.37%
2011-06-23 0 83.70 83.60 83.75 82.85 83.95 207,209 17,305,045 83.515 78.20 78.10 78.24 77.40 78.43 221,792 78.024 -1.01%
2011-06-22 0 84.55 84.35 84.55 83.60 85.00 322,502 27,286,491 84.609 78.99 78.80 78.99 78.10 79.41 345,199 79.046 1.08%
2011-06-21 0 83.65 83.65 83.70 82.00 83.90 296,946 24,739,634 83.314 78.15 78.15 78.20 76.61 78.38 317,844 77.836 1.89%
2011-06-20 0 82.10 82.10 82.40 80.90 82.30 258,036 21,159,739 82.003 76.70 76.70 76.98 75.58 76.89 276,196 76.611 1.73%
2011-06-17 0 80.70 80.75 80.85 80.60 82.35 918,335 74,857,974 81.515 75.39 75.44 75.53 75.30 76.94 982,965 76.155 0.19%
2011-06-16 0 80.55 80.35 80.55 80.30 82.20 322,498 26,056,329 80.795 75.25 75.07 75.25 75.02 76.80 345,195 75.483 -2.01%
2011-06-15 0 82.20 81.95 82.20 81.95 83.65 564,616 46,408,124 82.194 76.80 76.56 76.80 76.56 78.15 604,352 76.790 0.67%
2011-06-14 0 81.65 81.60 81.65 80.90 83.30 519,192 42,658,643 82.164 76.28 76.23 76.28 75.58 77.82 555,731 76.761 0.37%
2011-06-13 0 81.35 80.95 81.35 80.10 81.35 218,007 17,593,578 80.702 76.00 75.63 76.00 74.83 76.00 233,350 75.396 0.62%
2011-06-10 0 80.85 80.80 81.30 80.50 82.40 292,674 23,760,983 81.186 75.53 75.49 75.95 75.21 76.98 313,272 75.848 0.19%
2011-06-09 0 80.70 80.60 80.85 80.55 82.00 188,129 15,195,331 80.771 75.39 75.30 75.53 75.25 76.61 201,369 75.460 -0.68%
2011-06-08 0 81.25 81.25 81.95 81.10 82.40 236,674 19,294,633 81.524 75.91 75.91 76.56 75.77 76.98 253,330 76.164 -0.79%
2011-06-07 0 81.90 81.60 82.45 81.60 83.45 446,320 36,633,025 82.078 76.52 76.23 77.03 76.23 77.96 477,731 76.681 -1.74%
2011-06-03 0 83.35 82.95 83.35 82.80 85.20 512,002 42,658,014 83.316 77.87 77.50 77.87 77.36 79.60 548,035 77.838 -1.13%
2011-06-02 0 84.30 84.20 84.50 84.20 85.15 567,500 48,067,727 84.701 78.76 78.66 78.94 78.66 79.55 607,439 79.132 -1.06%
2011-06-01 0 85.20 85.15 85.20 84.70 85.40 669,763 56,955,368 85.038 79.60 79.55 79.60 79.13 79.78 716,899 79.447 0.41%
2011-05-31 0 84.85 84.65 84.75 84.65 85.80 943,100 80,158,301 84.994 79.27 79.08 79.18 79.08 80.16 1,009,473 79.406 0.18%
2011-05-30 0 84.70 84.50 84.80 84.50 86.40 1,021,500 86,717,798 84.893 79.13 78.94 79.22 78.94 80.72 1,093,390 79.311 -1.63%
2011-05-27 0 86.10 86.10 86.25 85.80 88.00 454,500 39,224,400 86.302 80.44 80.44 80.58 80.16 82.21 486,486 80.628 -1.37%
2011-05-26 0 87.30 86.85 87.35 85.85 87.45 189,000 16,362,007 86.571 81.56 81.14 81.61 80.21 81.70 202,301 80.879 1.63%
2011-05-25 0 85.90 85.85 86.25 85.50 86.40 320,825 27,513,671 85.759 80.25 80.21 80.58 79.88 80.72 343,404 80.120 -0.41%
2011-05-24 0 86.25 85.75 86.35 85.45 86.65 335,082 28,706,842 85.671 80.58 80.11 80.67 79.83 80.95 358,664 80.038 -0.23%
2011-05-23 0 86.45 86.45 86.50 86.15 88.00 439,023 38,080,166 86.738 80.77 80.77 80.81 80.49 82.21 469,920 81.035 -1.82%
2011-05-20 0 88.05 88.00 88.10 86.80 89.40 482,000 42,115,162 87.376 82.26 82.21 82.31 81.09 83.52 515,922 81.631 -0.51%
2011-05-19 0 88.50 88.45 88.50 87.95 90.10 375,426 33,446,458 89.089 82.68 82.63 82.68 82.17 84.18 401,847 83.232 -1.56%
2011-05-18 0 89.90 89.95 90.00 88.10 90.35 447,012 40,001,241 89.486 83.99 84.04 84.08 82.31 84.41 478,471 83.602 0.00%
2011-05-17 0 89.90 89.65 89.95 88.00 89.95 543,100 48,514,055 89.328 83.99 83.76 84.04 82.21 84.04 581,322 83.455 1.87%
2011-05-16 0 88.25 88.20 88.25 85.30 88.25 848,000 74,221,537 87.525 82.45 82.40 82.45 79.69 82.45 907,680 81.771 2.98%
2011-05-13 0 85.70 85.20 85.70 83.65 86.00 350,283 29,741,179 84.906 80.07 79.60 80.07 78.15 80.35 374,935 79.324 1.96%
2011-05-12 0 84.05 83.60 84.10 83.50 85.25 331,715 27,844,645 83.941 78.52 78.10 78.57 78.01 79.64 355,060 78.422 -1.29%
2011-05-11 0 85.15 85.00 85.40 85.00 87.45 424,715 36,495,421 85.929 79.55 79.41 79.78 79.41 81.70 454,605 80.279 -0.12%
2011-05-09 0 85.25 85.25 85.40 84.70 85.60 147,500 12,571,175 85.228 79.64 79.64 79.78 79.13 79.97 157,881 79.625 0.35%
2011-05-06 0 84.95 84.60 84.70 84.50 85.65 292,000 24,806,650 84.954 79.36 79.04 79.13 78.94 80.02 312,550 79.369 -0.76%
2011-05-05 0 85.60 85.50 85.90 85.10 85.90 139,197 11,914,661 85.596 79.97 79.88 80.25 79.50 80.25 148,993 79.968 1.06%
2011-05-04 0 84.70 84.55 84.70 84.15 87.65 292,697 24,908,818 85.101 79.13 78.99 79.13 78.62 81.89 313,296 79.506 -2.64%
2011-05-03 0 87.00 86.95 87.05 86.70 87.80 384,333 33,415,644 86.945 81.28 81.23 81.33 81.00 82.03 411,381 81.228 0.46%
2011-04-29 0 86.60 86.60 87.00 86.50 87.50 378,435 32,895,679 86.926 80.91 80.91 81.28 80.81 81.75 405,068 81.210 -0.29%
2011-04-28 0 86.85 86.65 87.00 86.45 87.70 341,456 29,667,641 86.886 81.14 80.95 81.28 80.77 81.93 365,487 81.173 0.52%
2011-04-27 0 86.40 85.80 86.50 85.70 87.80 579,478 50,464,457 87.086 80.72 80.16 80.81 80.07 82.03 620,260 81.360 -1.00%
2011-04-26 0 88.35 88.40 88.45 88.10 89.30 468,596 41,481,061 88.522 81.53 81.58 81.62 81.30 82.41 507,782 81.691 -0.39%
2011-04-21 0 88.70 88.30 88.70 88.00 89.55 598,000 52,988,000 88.609 81.85 81.49 81.85 81.21 82.64 648,007 81.771 0.51%
2011-04-20 0 88.25 88.05 88.30 88.10 89.80 511,398 45,238,392 88.460 81.44 81.26 81.49 81.30 82.87 554,163 81.634 -0.84%
2011-04-19 0 89.00 88.65 88.80 88.50 90.25 318,278 28,344,036 89.054 82.13 81.81 81.95 81.67 83.29 344,894 82.182 -1.39%
2011-04-18 0 90.25 90.20 90.25 89.15 90.80 439,500 39,663,178 90.246 83.29 83.24 83.29 82.27 83.79 476,253 83.282 0.89%
2011-04-15 0 89.45 89.40 89.85 89.05 90.30 352,166 31,485,923 89.406 82.55 82.50 82.92 82.18 83.33 381,615 82.507 0.00%
2011-04-14 0 89.45 89.30 89.45 88.80 89.95 541,720 48,508,972 89.546 82.55 82.41 82.55 81.95 83.01 587,021 82.636 0.73%
2011-04-13 0 88.80 88.80 89.00 88.75 90.05 479,400 42,758,625 89.192 81.95 81.95 82.13 81.90 83.10 519,489 82.309 -0.78%
2011-04-12 0 89.50 89.25 89.65 89.30 92.60 848,400 76,106,342 89.706 82.59 82.36 82.73 82.41 85.45 919,346 82.783 -3.14%
2011-04-11 0 92.40 92.30 92.55 91.90 95.00 579,000 53,516,301 92.429 85.27 85.18 85.41 84.81 87.67 627,418 85.296 -2.69%
2011-04-08 0 94.95 94.95 95.00 93.45 95.00 264,500 24,992,075 94.488 87.62 87.62 87.67 86.24 87.67 286,618 87.196 -0.05%
2011-04-07 0 95.00 94.70 95.00 94.40 95.60 830,500 78,816,943 94.903 87.67 87.39 87.67 87.12 88.22 899,949 87.579 0.74%
2011-04-06 0 94.30 93.90 94.40 91.75 94.35 1,208,500 112,083,262 92.746 87.02 86.65 87.12 84.67 87.07 1,309,559 85.589 2.50%
2011-04-04 0 92.00 91.85 91.90 91.55 92.50 296,900 27,269,265 91.847 84.90 84.76 84.81 84.49 85.36 321,728 84.759 0.99%
2011-04-01 0 91.10 90.60 91.10 90.60 92.30 199,750 18,233,450 91.281 84.07 83.61 84.07 83.61 85.18 216,454 84.237 -0.55%
2011-03-31 0 91.60 91.85 92.00 90.10 92.70 514,574 46,856,749 91.059 84.53 84.76 84.90 83.15 85.55 557,605 84.032 -0.33%
2011-03-30 0 91.90 91.90 92.00 90.10 92.80 146,180 13,427,041 91.853 84.81 84.81 84.90 83.15 85.64 158,404 84.764 0.05%
2011-03-29 0 91.85 91.80 91.85 90.95 92.70 250,500 22,876,812 91.325 84.76 84.72 84.76 83.93 85.55 271,448 84.277 0.05%
2011-03-28 0 91.80 91.80 91.85 90.55 93.00 261,500 23,902,575 91.406 84.72 84.72 84.76 83.56 85.82 283,368 84.352 0.00%
2011-03-25 0 91.80 91.65 92.00 90.35 93.35 424,000 38,963,275 91.895 84.72 84.58 84.90 83.38 86.15 459,456 84.803 2.00%
2011-03-24 0 90.00 90.00 90.05 89.90 92.20 330,000 29,763,075 90.191 83.05 83.05 83.10 82.96 85.08 357,596 83.231 -1.26%
2011-03-23 0 91.15 91.15 91.50 90.55 91.95 130,000 11,878,150 91.370 84.12 84.12 84.44 83.56 84.85 140,871 84.319 0.39%
2011-03-22 0 90.80 90.70 91.00 88.80 91.00 301,000 27,264,110 90.578 83.79 83.70 83.98 81.95 83.98 326,171 83.588 2.43%
2011-03-21 0 88.65 88.25 88.50 87.80 92.75 1,305,000 116,669,327 89.402 81.81 81.44 81.67 81.02 85.59 1,414,129 82.503 -2.48%
2011-03-18 0 90.90 90.85 91.00 90.30 95.65 722,602 67,050,684 92.791 83.89 83.84 83.98 83.33 88.27 783,029 85.630 -2.78%
2011-03-17 0 93.50 93.10 93.80 92.85 96.40 610,000 57,349,425 94.015 86.28 85.92 86.56 85.68 88.96 661,010 86.760 -4.49%
2011-03-16 0 97.90 97.70 97.95 94.25 99.20 243,500 23,819,325 97.821 90.35 90.16 90.39 86.98 91.54 263,862 90.272 1.77%
2011-03-15 0 96.20 96.00 96.20 95.00 100.0 273,000 26,312,663 96.383 88.78 88.59 88.78 87.67 92.28 295,829 88.945 -1.54%
2011-03-14 0 97.70 97.70 98.00 96.70 98.80 305,500 29,923,913 97.951 90.16 90.16 90.44 89.24 91.18 331,047 90.392 -0.81%
2011-03-11 0 98.50 98.45 98.50 97.90 101.2 554,000 54,450,352 98.286 90.90 90.85 90.90 90.35 93.39 600,327 90.701 -2.67%
2011-03-10 0 101.2 101.3 101.6 100.7 103.9 221,000 22,420,000 101.45 93.39 93.48 93.76 92.93 95.88 239,481 93.619 -1.56%
2011-03-09 0 102.8 102.7 102.9 102.0 104.0 201,000 20,658,388 102.78 94.87 94.77 94.96 94.13 95.97 217,808 94.847 0.69%
2011-03-08 0 102.1 101.6 102.1 99.20 102.4 128,000 12,920,550 100.94 94.22 93.76 94.22 91.54 94.50 138,704 93.152 2.10%
2011-03-07 0 100.0 99.60 99.95 99.60 100.9 87,400 8,741,150 100.01 92.28 91.91 92.24 91.91 93.11 94,709 92.295 -0.60%
2011-03-04 0 100.6 100.4 100.9 100.0 100.9 145,000 14,573,875 100.51 92.84 92.65 93.11 92.28 93.11 157,125 92.753 1.21%
2011-03-03 0 99.40 99.25 99.50 99.00 101.4 195,500 19,447,050 99.473 91.73 91.59 91.82 91.36 93.57 211,848 91.797 -0.55%
2011-03-02 0 99.95 99.70 100.0 98.80 100.5 255,523 25,402,323 99.413 92.24 92.01 92.28 91.18 92.74 276,891 91.741 -0.25%
2011-03-01 0 100.2 99.65 100.2 98.55 100.2 320,625 31,872,098 99.406 92.47 91.96 92.47 90.94 92.47 347,437 91.735 0.75%
2011-02-28 0 99.45 99.45 100.3 98.85 100.6 770,500 76,655,500 99.488 91.78 91.78 92.56 91.22 92.84 834,932 91.810 0.71%
2011-02-25 0 98.75 98.90 99.05 97.10 99.05 158,979 15,621,291 98.260 91.13 91.27 91.41 89.61 91.41 172,273 90.677 2.60%
2011-02-24 0 96.25 95.70 96.65 95.35 97.90 322,547 31,131,083 96.516 88.82 88.31 89.19 87.99 90.35 349,520 89.068 0.84%
2011-02-23 0 95.45 95.45 95.55 94.60 99.30 371,346 35,455,245 95.478 88.08 88.08 88.18 87.30 91.64 402,399 88.110 -2.00%
2011-02-22 0 97.40 96.90 97.45 96.10 97.90 163,500 15,963,625 97.637 89.88 89.42 89.93 88.68 90.35 177,172 90.102 -1.42%
2011-02-21 0 98.80 98.35 98.90 97.90 102.0 151,000 14,881,125 98.550 91.18 90.76 91.27 90.35 94.13 163,627 90.945 -0.60%
2011-02-18 0 99.40 99.15 99.40 97.95 99.80 308,088 30,368,908 98.572 91.73 91.50 91.73 90.39 92.10 333,851 90.965 0.91%
2011-02-17 0 98.50 98.40 98.50 97.15 102.9 343,500 33,904,750 98.704 90.90 90.81 90.90 89.65 94.96 372,225 91.087 -1.01%
2011-02-16 0 99.50 99.45 100.3 97.70 105.1 254,000 25,186,550 99.160 91.82 91.78 92.56 90.16 96.99 275,240 91.507 1.84%
2011-02-15 0 97.70 97.40 98.00 97.25 100.0 216,500 21,237,850 98.096 90.16 89.88 90.44 89.75 92.28 234,605 90.526 -0.76%
2011-02-14 0 98.45 98.05 98.50 98.05 99.40 290,500 28,362,380 97.633 90.85 90.48 90.90 90.48 91.73 314,793 90.099 1.29%
2011-02-11 0 97.20 97.00 97.50 95.20 98.20 460,100 44,510,400 96.741 89.70 89.51 89.98 87.85 90.62 498,575 89.275 -0.92%
2011-02-10 0 98.10 98.10 98.15 95.80 102.4 825,850 80,675,365 97.688 90.53 90.53 90.58 88.41 94.50 894,911 90.149 -4.11%
2011-02-09 0 102.3 102.1 102.3 101.3 103.8 320,688 32,791,839 102.25 94.41 94.22 94.41 93.48 95.79 347,505 94.364 -0.58%
2011-02-08 0 102.9 102.8 103.0 102.5 107.2 425,000 44,526,025 104.77 94.96 94.87 95.05 94.59 98.93 460,540 96.682 -4.10%
2011-02-07 0 107.3 106.9 107.3 106.1 113.0 478,500 51,557,625 107.75 99.02 98.65 99.02 97.91 104.3 518,514 99.433 -0.56%
2011-02-02 0 107.9 107.6 108.0 103.8 108.6 341,054 36,703,544 107.62 99.57 99.30 99.67 95.79 100.2 369,574 99.313 3.95%
2011-02-01 0 103.8 103.5 103.8 103.2 104.2 289,788 30,056,733 103.72 95.79 95.51 95.79 95.24 96.16 314,021 95.716 -1.05%
2011-01-31 0 104.9 104.2 105.1 99.80 105.5 842,500 86,666,175 102.87 96.80 96.16 96.99 92.10 97.36 912,953 94.930 1.06%
2011-01-28 0 103.8 103.3 104.1 101.8 108.0 901,500 93,419,438 103.63 95.79 95.33 96.07 93.94 99.67 976,887 95.630 -2.63%
2011-01-27 0 106.6 106.0 106.6 105.7 107.9 283,000 30,221,350 106.79 98.37 97.82 98.37 97.54 99.57 306,665 98.548 -0.28%
2011-01-26 0 106.9 106.6 106.7 105.3 111.0 842,700 89,938,827 106.73 98.65 98.37 98.47 97.17 102.4 913,170 98.491 -1.02%
2011-01-25 0 108.0 107.6 108.4 107.5 115.0 729,000 79,908,050 109.61 99.67 99.30 100.0 99.20 106.1 789,962 101.15 -5.51%
2011-01-24 0 114.3 113.9 114.0 113.9 117.8 377,000 43,243,539 114.70 105.5 105.1 105.2 105.1 108.7 408,526 105.85 -2.31%
2011-01-21 0 117.0 116.5 117.1 114.0 117.4 407,000 47,286,075 116.18 108.0 107.5 108.1 105.2 108.3 441,035 107.22 0.43%
2011-01-20 0 116.5 115.6 116.2 113.7 117.5 133,000 15,381,100 115.65 107.5 106.7 107.2 104.9 108.4 144,122 106.72 -0.77%
2011-01-19 0 117.4 116.3 117.5 113.5 117.5 530,175 61,849,888 116.66 108.3 107.3 108.4 104.7 108.4 574,510 107.66 1.21%
2011-01-18 0 116.0 116.0 116.1 113.0 116.6 417,500 48,366,225 115.85 107.0 107.0 107.1 104.3 107.6 452,413 106.91 1.05%
2011-01-17 0 114.8 114.7 114.9 111.2 117.0 381,500 43,774,950 114.74 105.9 105.8 106.0 102.6 108.0 413,402 105.89 0.35%
2011-01-14 0 114.4 114.1 115.2 111.7 115.2 688,300 78,113,090 113.49 105.6 105.3 106.3 103.1 106.3 745,858 104.73 2.42%
2011-01-13 0 111.7 111.3 111.8 109.8 113.0 283,954 31,447,742 110.75 103.1 102.7 103.2 101.3 104.3 307,699 102.20 0.63%
2011-01-12 0 111.0 110.5 111.0 109.9 112.6 492,000 54,577,900 110.93 102.4 102.0 102.4 101.4 103.9 533,143 102.37 0.82%
2011-01-11 0 110.1 110.0 110.1 109.2 113.1 541,212 59,807,944 110.51 101.6 101.5 101.6 100.8 104.4 586,470 101.98 -2.65%
2011-01-10 0 113.1 112.6 113.1 112.1 114.8 201,975 22,829,652 113.03 104.4 103.9 104.4 103.4 105.9 218,865 104.31 0.09%
2011-01-07 0 113.0 112.6 113.0 112.8 114.4 259,500 29,343,400 113.08 104.3 103.9 104.3 104.1 105.6 281,200 104.35 -0.62%
2011-01-06 0 113.7 113.3 113.7 113.2 114.8 461,500 52,511,216 113.78 104.9 104.6 104.9 104.5 105.9 500,092 105.00 -0.09%
2011-01-05 0 113.8 113.4 113.8 112.0 114.2 822,300 93,363,385 113.54 105.0 104.6 105.0 103.4 105.4 891,064 104.78 2.52%
2011-01-04 0 111.0 111.1 111.3 109.0 111.4 666,684 73,343,685 110.01 102.4 102.5 102.7 100.6 102.8 722,434 101.52 2.97%
2011-01-03 0 107.8 107.4 108.0 104.1 108.7 400,500 43,131,155 107.69 99.48 99.11 99.67 96.07 100.3 433,991 99.383 0.28%
2010-12-31 0 107.5 107.8 108.8 107.1 109.5 213,000 23,015,900 108.06 99.20 99.48 100.4 98.84 101.0 230,812 99.717 0.19%
2010-12-30 0 107.3 107.0 107.3 107.0 107.5 62,000 6,655,200 107.34 99.02 98.74 99.02 98.74 99.20 67,185 99.058 -1.92%
2010-12-29 0 109.4 109.2 109.4 108.7 109.6 53,500 5,848,700 109.32 101.0 100.8 101.0 100.3 101.1 57,974 100.89 0.09%
2010-12-28 0 109.3 109.0 109.3 106.5 109.6 254,600 27,814,730 109.25 100.9 100.6 100.9 98.28 101.1 275,891 100.82 2.63%
2010-12-24 0 106.5 106.5 106.8 106.0 106.5 14,000 1,490,550 106.47 98.28 98.28 98.56 97.82 98.28 15,171 98.252 0.57%
2010-12-23 0 105.9 105.8 105.9 105.5 106.4 200,000 21,188,450 105.94 97.73 97.64 97.73 97.36 98.19 216,725 97.767 -0.09%
2010-12-22 0 106.0 106.0 106.2 105.6 108.1 102,500 10,941,150 106.74 97.82 97.82 98.00 97.45 99.76 111,071 98.506 -0.84%
2010-12-21 0 106.9 106.9 107.0 106.1 107.5 146,800 15,680,141 106.81 98.65 98.65 98.74 97.91 99.20 159,076 98.570 0.85%
2010-12-20 0 106.0 105.2 106.0 103.2 107.9 234,499 24,769,418 105.63 97.82 97.08 97.82 95.24 99.57 254,109 97.476 -1.67%
2010-12-17 0 107.8 107.6 107.7 106.8 108.3 378,477 40,662,013 107.44 99.48 99.30 99.39 98.56 99.94 410,127 99.145 1.22%
2010-12-16 0 106.5 105.9 106.5 104.9 109.8 876,594 92,857,083 105.93 98.28 97.73 98.28 96.80 101.3 949,898 97.755 -1.21%
2010-12-15 0 107.8 107.8 107.9 106.9 109.6 644,731 69,700,123 108.11 99.48 99.48 99.57 98.65 101.1 698,646 99.765 0.09%
2010-12-14 0 107.7 107.5 108.5 107.4 109.8 453,706 48,933,239 107.85 99.39 99.20 100.1 99.11 101.3 491,647 99.529 0.19%
2010-12-13 0 107.5 107.2 107.5 105.5 108.5 249,450 26,809,045 107.47 99.20 98.93 99.20 97.36 100.1 270,310 99.179 0.47%
2010-12-10 0 107.0 106.5 107.0 105.7 108.2 326,751 34,942,256 106.94 98.74 98.28 98.74 97.54 99.85 354,075 98.686 0.75%
2010-12-09 0 106.2 105.4 106.4 104.6 106.4 131,247 13,878,263 105.74 98.00 97.27 98.19 96.53 98.19 142,222 97.581 1.14%
2010-12-08 0 105.0 104.8 105.1 103.0 106.8 512,000 53,520,200 104.53 96.90 96.71 96.99 95.05 98.56 554,815 96.465 0.19%
2010-12-07 0 104.8 104.8 104.9 103.0 106.0 287,000 29,962,550 104.40 96.71 96.71 96.80 95.05 97.82 311,000 96.343 -0.19%
2010-12-06 0 105.0 104.6 105.0 104.7 105.9 109,140 11,472,387 105.12 96.90 96.53 96.90 96.62 97.73 118,267 97.004 0.86%
2010-12-03 0 104.1 103.8 104.2 103.4 105.9 262,000 27,305,700 104.22 96.07 95.79 96.16 95.42 97.73 283,909 96.178 -1.23%
2010-12-02 0 105.4 105.1 105.5 103.8 106.0 409,200 42,935,440 104.93 97.27 96.99 97.36 95.79 97.82 443,419 96.828 2.33%
2010-12-01 0 103.0 103.0 103.1 101.9 103.1 285,285 29,240,172 102.49 95.05 95.05 95.14 94.04 95.14 309,142 94.585 1.08%
2010-11-30 0 101.9 101.7 101.8 101.0 102.2 353,010 35,762,216 101.31 94.04 93.85 93.94 93.21 94.31 382,530 93.489 0.69%
2010-11-29 0 101.2 101.1 101.5 99.10 101.6 587,727 58,935,963 100.28 93.39 93.30 93.67 91.45 93.76 636,875 92.539 0.40%
2010-11-26 0 100.8 100.5 101.0 100.3 102.1 433,500 43,581,550 100.53 93.02 92.74 93.21 92.56 94.22 469,751 92.776 -0.20%
2010-11-25 0 101.0 100.6 100.9 98.85 102.0 473,500 47,651,938 100.64 93.21 92.84 93.11 91.22 94.13 513,096 92.871 1.97%
2010-11-24 0 99.05 98.95 99.75 97.85 100.5 527,708 52,204,284 98.926 91.41 91.31 92.05 90.30 92.74 571,837 91.292 1.80%
2010-11-23 0 97.30 97.30 97.35 97.00 100.5 694,500 67,915,920 97.791 89.79 89.79 89.84 89.51 92.74 752,577 90.245 -3.18%
2010-11-22 0 100.5 100.4 100.7 98.10 103.8 183,818 18,500,456 100.65 92.74 92.65 92.93 90.53 95.79 199,190 92.879 -3.18%
2010-11-19 0 103.8 103.7 103.8 100.4 103.8 317,146 32,356,388 102.02 95.79 95.70 95.79 92.65 95.79 343,667 94.150 2.77%
2010-11-18 0 101.0 101.3 101.7 99.70 102.9 303,800 30,751,665 101.22 93.21 93.48 93.85 92.01 94.96 329,205 93.412 -0.10%
2010-11-17 0 101.1 100.8 101.2 100.0 102.6 627,122 63,669,877 101.53 93.30 93.02 93.39 92.28 94.68 679,564 93.692 -0.10%
2010-11-16 0 101.2 100.5 101.8 100.5 103.0 649,174 65,826,233 101.40 93.39 92.74 93.94 92.74 95.05 703,460 93.575 1.00%
2010-11-15 0 100.2 100.0 100.2 99.20 101.1 161,564 16,196,030 100.25 92.47 92.28 92.47 91.54 93.30 175,075 92.509 1.37%
2010-11-12 0 98.85 98.75 98.85 98.20 102.5 316,310 31,520,325 99.650 91.22 91.13 91.22 90.62 94.59 342,761 91.960 0.30%
2010-11-11 0 98.55 98.40 98.50 98.40 103.0 461,010 46,036,615 99.860 90.94 90.81 90.90 90.81 95.05 499,561 92.154 -2.43%
2010-11-10 0 101.0 100.9 101.0 99.20 101.3 421,041 42,114,153 100.02 93.21 93.11 93.21 91.54 93.48 456,250 92.305 1.05%
2010-11-09 0 99.95 99.65 100.0 99.20 100.5 419,100 41,855,293 99.869 92.24 91.96 92.28 91.54 92.74 454,147 92.163 0.81%
2010-11-08 0 99.15 99.00 99.40 98.10 99.40 219,000 21,592,664 98.597 91.50 91.36 91.73 90.53 91.73 237,314 90.988 0.66%
2010-11-05 0 98.50 98.35 98.50 97.00 98.85 462,021 45,388,848 98.240 90.90 90.76 90.90 89.51 91.22 500,657 90.659 2.60%
2010-11-04 0 96.00 95.80 96.00 95.00 96.80 446,692 42,596,420 95.360 88.59 88.41 88.59 87.67 89.33 484,046 88.001 0.00%
2010-11-03 0 96.00 95.50 96.05 94.50 96.00 639,500 60,764,623 95.019 88.59 88.13 88.64 87.21 88.59 692,977 87.686 1.27%
2010-11-02 0 94.80 94.75 94.80 93.25 94.80 364,608 34,292,278 94.052 87.48 87.44 87.48 86.05 87.48 395,098 86.794 1.94%
2010-11-01 0 93.00 93.10 93.25 91.00 93.35 578,014 53,020,985 91.730 85.82 85.92 86.05 83.98 86.15 626,350 84.651 2.65%
2010-10-29 0 90.60 90.05 90.70 89.55 92.00 381,663 34,580,495 90.605 83.61 83.10 83.70 82.64 84.90 413,579 83.613 -0.44%
2010-10-28 0 91.00 90.60 91.00 89.50 91.30 666,476 60,222,956 90.360 83.98 83.61 83.98 82.59 84.25 722,209 83.387 0.61%
2010-10-27 0 90.45 90.45 90.50 89.60 92.95 402,362 36,459,304 90.613 83.47 83.47 83.52 82.69 85.78 436,009 83.621 -1.74%
2010-10-26 0 92.05 92.00 92.05 91.05 93.00 226,681 20,826,219 91.875 84.95 84.90 84.95 84.02 85.82 245,637 84.785 -0.86%
2010-10-25 0 92.85 92.30 92.95 90.05 93.00 270,231 24,830,224 91.885 85.68 85.18 85.78 83.10 85.82 292,829 84.794 2.26%
2010-10-22 0 90.80 90.80 90.85 90.00 92.80 487,500 44,328,989 90.931 83.79 83.79 83.84 83.05 85.64 528,266 83.914 -1.52%
2010-10-21 0 92.20 91.80 92.20 91.50 93.50 418,932 38,592,461 92.121 85.08 84.72 85.08 84.44 86.28 453,965 85.012 0.00%
2010-10-20 0 92.20 92.20 92.40 90.50 93.60 296,500 27,381,425 92.349 85.08 85.08 85.27 83.52 86.38 321,294 85.222 -1.71%
2010-10-19 0 93.80 93.15 93.80 91.10 93.80 409,900 38,158,433 93.092 86.56 85.96 86.56 84.07 86.56 444,177 85.908 3.76%
2010-10-18 0 90.40 90.40 90.60 90.05 91.55 181,500 16,460,425 90.691 83.42 83.42 83.61 83.10 84.49 196,678 83.692 -0.66%
2010-10-15 0 91.00 90.70 90.95 90.70 92.30 112,500 10,265,100 91.245 83.98 83.70 83.93 83.70 85.18 121,908 84.204 -1.57%
2010-10-14 0 92.45 92.00 92.70 91.80 95.00 299,518 27,674,516 92.397 85.32 84.90 85.55 84.72 87.67 324,565 85.267 0.54%
2010-10-13 0 91.95 91.60 91.95 90.60 93.05 147,500 13,518,750 91.653 84.85 84.53 84.85 83.61 85.87 159,834 84.580 0.49%
2010-10-12 0 91.50 91.00 91.60 90.75 93.30 471,500 43,132,717 91.480 84.44 83.98 84.53 83.75 86.10 510,929 84.420 -0.65%
2010-10-11 0 92.10 92.05 92.10 90.00 92.20 308,655 28,276,184 91.611 84.99 84.95 84.99 83.05 85.08 334,466 84.541 1.15%
2010-10-08 0 91.05 91.00 91.25 89.50 91.80 765,580 69,258,752 90.466 84.02 83.98 84.21 82.59 84.72 829,601 83.484 0.77%
2010-10-07 0 90.35 90.20 90.35 89.80 94.95 469,432 43,332,188 92.308 83.38 83.24 83.38 82.87 87.62 508,688 85.184 -1.95%
2010-10-06 0 92.15 91.65 92.00 90.50 96.80 392,231 36,537,803 93.154 85.04 84.58 84.90 83.52 89.33 425,031 85.965 -2.54%
2010-10-05 0 94.55 94.40 95.35 93.35 96.90 280,175 26,522,962 94.666 87.25 87.12 87.99 86.15 89.42 303,604 87.360 -1.97%
2010-10-04 0 96.45 96.50 96.75 93.50 96.95 392,517 37,670,711 95.972 89.01 89.05 89.28 86.28 89.47 425,341 88.566 3.65%
2010-09-30 0 93.05 93.00 93.05 92.70 96.75 482,000 45,172,225 93.718 85.87 85.82 85.87 85.55 89.28 522,307 86.486 -3.22%
2010-09-29 0 96.15 95.35 96.15 94.35 96.50 376,700 35,913,566 95.337 88.73 87.99 88.73 87.07 89.05 408,201 87.980 1.91%
2010-09-28 0 94.35 94.20 94.90 93.00 94.90 590,000 55,522,138 94.105 87.07 86.93 87.58 85.82 87.58 639,338 86.843 1.18%
2010-09-27 0 93.25 93.00 93.35 92.55 93.50 501,765 46,749,189 93.169 86.05 85.82 86.15 85.41 86.28 543,724 85.980 1.97%
2010-09-24 0 91.45 91.00 91.85 90.45 92.50 322,500 29,353,788 91.019 84.39 83.98 84.76 83.47 85.36 349,469 83.995 0.27%
2010-09-22 0 91.20 91.15 91.20 90.40 92.50 242,095 22,079,224 91.201 84.16 84.12 84.16 83.42 85.36 262,340 84.163 0.11%
2010-09-21 0 91.10 91.05 91.10 90.75 91.30 453,800 41,316,623 91.046 84.07 84.02 84.07 83.75 84.25 491,748 84.020 -0.22%
2010-09-20 0 91.30 91.20 91.35 90.80 91.60 128,178 11,676,791 91.098 84.25 84.16 84.30 83.79 84.53 138,897 84.068 -0.22%
2010-09-17 0 91.50 91.25 91.50 90.30 92.00 372,872 34,124,640 91.518 84.44 84.21 84.44 83.33 84.90 404,053 84.456 0.49%
2010-09-16 0 91.05 91.20 91.30 90.40 91.50 545,984 49,634,245 90.908 84.02 84.16 84.25 83.42 84.44 591,641 83.892 2.36%
2010-09-15 0 88.95 88.70 89.00 86.30 91.20 589,473 52,617,486 89.262 82.09 81.85 82.13 79.64 84.16 638,767 82.374 3.31%
2010-09-14 0 86.10 85.90 86.10 85.85 86.50 287,600 24,773,995 86.140 79.46 79.27 79.46 79.22 79.82 311,650 79.493 1.18%
2010-09-13 0 85.10 85.10 85.60 84.20 85.95 413,000 35,067,320 84.909 78.53 78.53 78.99 77.70 79.32 447,537 78.356 1.86%
2010-09-10 0 83.55 83.50 84.00 83.00 84.75 146,500 12,265,475 83.723 77.10 77.06 77.52 76.59 78.21 158,751 77.262 0.24%
2010-09-09 0 83.35 83.35 83.40 82.35 85.50 307,500 25,644,150 83.396 76.92 76.92 76.96 76.00 78.90 333,214 76.960 -1.48%
2010-09-08 0 84.60 84.60 84.75 83.25 86.00 430,000 36,673,100 85.286 78.07 78.07 78.21 76.83 79.36 465,958 78.705 -1.80%
2010-09-07 0 86.15 86.00 86.10 85.55 86.30 244,500 21,056,100 86.119 79.50 79.36 79.46 78.95 79.64 264,946 79.473 -0.17%
2010-09-06 0 86.30 86.25 86.30 85.60 86.80 270,000 23,224,951 86.018 79.64 79.59 79.64 78.99 80.10 292,578 79.380 0.76%
2010-09-03 0 85.65 85.65 85.70 85.05 86.00 325,500 27,911,125 85.748 79.04 79.04 79.09 78.49 79.36 352,719 79.131 0.06%
2010-09-02 0 85.60 85.60 85.85 84.50 86.40 718,500 61,629,700 85.776 78.99 78.99 79.22 77.98 79.73 778,584 79.156 1.72%
2010-09-01 0 84.45 84.50 84.65 82.50 84.65 567,015 47,396,842 83.590 77.66 77.70 77.84 75.86 77.84 616,621 76.865 2.74%
2010-08-31 0 82.20 82.00 82.50 80.10 82.50 521,014 42,458,377 81.492 75.59 75.40 75.86 73.66 75.86 566,596 74.936 1.48%
2010-08-30 0 81.00 80.95 81.00 79.10 81.30 267,641 21,564,751 80.573 74.48 74.44 74.48 72.74 74.76 291,056 74.091 1.25%
2010-08-27 0 80.00 79.95 80.00 79.55 81.40 553,854 44,362,591 80.098 73.56 73.52 73.56 73.15 74.85 602,309 73.654 -1.36%
2010-08-26 0 81.10 81.05 81.20 80.85 81.40 211,871 17,179,516 81.085 74.58 74.53 74.67 74.35 74.85 230,407 74.562 0.68%
2010-08-25 0 80.55 80.35 80.60 80.05 80.70 212,400 17,065,476 80.346 74.07 73.89 74.12 73.61 74.21 230,982 73.882 -0.06%
2010-08-24 0 80.60 80.55 80.60 79.55 81.30 244,000 19,663,250 80.587 74.12 74.07 74.12 73.15 74.76 265,347 74.104 0.37%
2010-08-23 0 80.30 80.25 80.30 80.05 80.60 235,451 18,875,066 80.166 73.84 73.79 73.84 73.61 74.12 256,050 73.716 0.25%
2010-08-20 0 80.10 80.10 80.45 80.00 80.50 190,500 15,256,904 80.089 73.66 73.66 73.98 73.56 74.02 207,166 73.646 -0.87%
2010-08-19 0 80.80 80.05 80.80 79.30 82.50 375,000 30,028,425 80.076 74.30 73.61 74.30 72.92 75.86 407,808 73.634 -0.98%
2010-08-18 0 81.60 80.90 81.60 80.85 82.00 217,500 17,689,313 81.330 75.04 74.39 75.04 74.35 75.40 236,528 74.787 0.99%
2010-08-17 0 80.80 81.30 81.35 79.75 81.35 190,400 15,344,862 80.593 74.30 74.76 74.81 73.33 74.81 207,057 74.109 0.81%
2010-08-16 0 80.15 80.10 80.20 79.05 80.25 153,000 12,200,622 79.743 73.70 73.66 73.75 72.69 73.79 166,385 73.327 1.14%
2010-08-13 0 79.25 79.15 79.30 78.10 79.90 232,000 18,371,282 79.187 72.87 72.78 72.92 71.82 73.47 252,297 72.816 -0.38%
2010-08-12 0 79.55 79.50 79.70 78.90 79.70 463,556 36,733,096 79.242 73.15 73.10 73.29 72.55 73.29 504,111 72.867 0.38%
2010-08-11 0 79.25 79.35 79.40 78.35 83.15 909,000 72,366,620 79.611 72.87 72.97 73.01 72.05 76.46 988,525 73.207 -4.35%
2010-08-10 0 82.85 82.70 82.90 82.60 84.45 279,000 23,268,525 83.400 76.18 76.05 76.23 75.95 77.66 303,409 76.690 -0.18%
2010-08-09 0 83.00 82.80 83.00 81.90 84.85 211,162 17,476,621 82.764 76.32 76.14 76.32 75.31 78.02 229,636 76.106 -1.60%
2010-08-06 0 84.35 84.20 84.40 81.85 84.40 507,500 42,409,475 83.565 77.56 77.43 77.61 75.27 77.61 551,900 76.843 2.06%
2010-08-05 0 82.65 82.00 82.60 81.55 83.50 376,116 31,060,728 82.583 76.00 75.40 75.95 74.99 76.78 409,021 75.939 -0.06%
2010-08-04 0 82.70 82.65 83.00 82.50 85.50 494,500 41,100,550 83.115 76.05 76.00 76.32 75.86 78.62 537,762 76.429 -2.25%
2010-08-03 0 84.60 84.50 84.60 82.50 84.70 595,550 49,923,500 83.828 77.79 77.70 77.79 75.86 77.89 647,653 77.084 2.24%
2010-08-02 0 82.75 82.55 82.80 81.50 86.00 730,200 60,261,038 82.527 76.09 75.91 76.14 74.94 79.08 794,083 75.888 -1.31%
2010-07-30 0 83.85 83.85 84.05 83.80 86.30 1,042,607 88,037,014 84.439 77.10 77.10 77.29 77.06 79.36 1,133,821 77.646 -3.18%
2010-07-29 0 86.60 86.30 86.65 80.15 87.00 2,712,686 227,848,936 83.994 79.63 79.36 79.68 73.70 80.00 2,950,010 77.237 8.32%
2010-07-28 0 79.95 79.85 80.00 78.50 80.10 675,371 53,761,881 79.603 73.52 73.43 73.56 72.18 73.66 734,457 73.199 2.04%
2010-07-27 0 78.35 78.20 78.40 75.20 78.40 662,864 51,298,067 77.389 72.05 71.91 72.09 69.15 72.09 720,856 71.163 4.96%
2010-07-26 0 74.65 74.55 74.65 73.90 74.85 190,964 14,226,549 74.499 68.64 68.55 68.64 67.95 68.83 207,671 68.505 0.54%
2010-07-23 0 74.25 74.20 74.25 73.10 74.50 128,690 9,555,677 74.253 68.28 68.23 68.28 67.22 68.51 139,949 68.280 -0.13%
2010-07-22 0 74.35 74.35 74.50 73.00 74.50 132,500 9,794,350 73.920 68.37 68.37 68.51 67.13 68.51 144,092 67.973 2.20%
2010-07-21 0 72.75 72.65 73.40 72.15 74.00 220,000 16,038,300 72.901 66.90 66.81 67.50 66.35 68.05 239,247 67.037 -0.95%
2010-07-20 0 73.45 73.20 74.00 72.50 74.20 335,000 24,592,400 73.410 67.54 67.31 68.05 66.67 68.23 364,308 67.504 0.34%
2010-07-19 0 73.20 73.05 73.20 73.00 73.50 53,000 3,877,875 73.167 67.31 67.17 67.31 67.13 67.59 57,637 67.281 -1.55%
2010-07-16 0 74.35 74.15 74.35 73.80 74.45 58,500 4,339,200 74.174 68.37 68.18 68.37 67.86 68.46 63,618 68.207 1.02%
2010-07-15 0 73.60 73.45 73.85 73.45 74.40 176,000 12,983,866 73.772 67.68 67.54 67.91 67.54 68.41 191,398 67.837 -0.61%
2010-07-14 0 74.05 73.70 74.10 73.80 74.05 167,500 12,384,050 73.935 68.09 67.77 68.14 67.86 68.09 182,154 67.987 0.20%
2010-07-13 0 73.90 73.85 73.90 73.80 73.95 102,000 7,535,225 73.875 67.95 67.91 67.95 67.86 68.00 110,924 67.932 -0.07%
2010-07-12 0 73.95 73.90 74.00 73.80 74.05 84,692 6,264,218 73.965 68.00 67.95 68.05 67.86 68.09 92,101 68.014 0.68%
2010-07-09 0 73.45 73.25 73.50 73.25 74.50 421,500 30,998,800 73.544 67.54 67.36 67.59 67.36 68.51 458,376 67.627 -0.88%
2010-07-08 0 74.10 73.80 74.10 73.50 75.50 461,000 34,063,713 73.891 68.14 67.86 68.14 67.59 69.43 501,331 67.946 0.27%
2010-07-07 0 73.90 73.80 73.90 73.25 74.30 46,700 3,438,480 73.629 67.95 67.86 67.95 67.36 68.32 50,786 67.706 -0.61%
2010-07-06 0 74.35 74.05 74.35 72.70 74.50 28,214 2,083,054 73.831 68.37 68.09 68.37 66.85 68.51 30,682 67.891 2.06%
2010-07-05 0 72.85 72.70 72.85 71.75 74.00 178,808 12,946,951 72.407 66.99 66.85 66.99 65.98 68.05 194,451 66.582 -0.55%
2010-07-02 0 73.25 73.05 73.40 73.10 76.55 477,509 35,368,059 74.068 67.36 67.17 67.50 67.22 70.39 519,285 68.109 -4.31%
2010-06-30 0 76.55 75.60 76.90 75.10 76.90 563,358 42,825,431 76.018 70.39 69.52 70.71 69.06 70.71 612,644 69.903 0.07%
2010-06-29 0 76.50 76.05 76.45 75.80 76.80 341,000 25,976,625 76.178 70.35 69.93 70.30 69.70 70.62 370,833 70.049 0.66%
2010-06-28 0 76.00 76.00 76.40 75.75 76.40 158,690 12,057,119 75.979 69.89 69.89 70.25 69.66 70.25 172,573 69.867 0.26%
2010-06-25 0 75.80 75.75 75.95 74.35 76.00 249,488 18,911,369 75.801 69.70 69.66 69.84 68.37 69.89 271,315 69.703 1.07%
2010-06-24 0 75.00 75.00 75.55 74.70 76.60 144,680 10,867,306 75.113 68.97 68.97 69.47 68.69 70.44 157,338 69.070 -1.57%
2010-06-23 0 76.20 75.60 76.35 75.30 76.35 293,000 22,179,975 75.700 70.07 69.52 70.21 69.24 70.21 318,634 69.610 0.79%
2010-06-22 0 75.60 75.40 75.70 73.50 76.80 574,000 43,270,676 75.384 69.52 69.33 69.61 67.59 70.62 624,217 69.320 1.27%
2010-06-21 0 74.65 74.35 74.70 73.10 75.00 322,000 23,825,425 73.992 68.64 68.37 68.69 67.22 68.97 350,171 68.039 2.54%
2010-06-18 0 72.80 72.65 72.80 72.55 73.00 223,500 16,275,567 72.821 66.94 66.81 66.94 66.71 67.13 243,053 66.963 1.04%
2010-06-17 0 72.05 72.05 72.20 71.80 73.90 415,688 30,079,042 72.360 66.25 66.25 66.39 66.02 67.95 452,055 66.538 -2.04%
2010-06-15 0 73.55 73.20 73.55 73.10 74.50 217,500 16,066,725 73.870 67.63 67.31 67.63 67.22 68.51 236,528 67.927 -0.41%
2010-06-14 0 73.85 73.70 73.90 73.55 74.30 88,830 6,565,669 73.913 67.91 67.77 67.95 67.63 68.32 96,601 67.967 0.96%
2010-06-11 0 73.15 72.70 73.20 71.30 73.20 321,749 23,418,503 72.785 67.27 66.85 67.31 65.56 67.31 349,898 66.930 3.03%
2010-06-10 0 71.00 70.60 71.05 70.60 71.20 227,125 16,124,894 70.996 65.29 64.92 65.33 64.92 65.47 246,995 65.284 0.64%
2010-06-09 0 70.55 70.55 70.90 70.50 71.30 317,500 22,490,975 70.838 64.87 64.87 65.20 64.83 65.56 345,277 65.139 -0.07%
2010-06-08 0 70.60 70.60 70.75 70.45 71.90 239,500 16,989,075 70.936 64.92 64.92 65.06 64.78 66.12 260,453 65.229 -0.21%
2010-06-07 0 70.75 70.60 70.80 70.15 71.20 373,321 26,354,268 70.594 65.06 64.92 65.10 64.51 65.47 405,982 64.915 -1.53%
2010-06-04 0 71.85 71.85 72.15 70.30 72.25 432,500 30,973,077 71.614 66.07 66.07 66.35 64.64 66.44 470,338 65.853 1.63%
2010-06-03 0 70.70 70.65 70.75 69.65 70.95 466,736 32,877,122 70.441 65.01 64.97 65.06 64.05 65.24 507,569 64.774 1.65%
2010-06-02 0 69.55 69.00 69.55 68.50 69.95 477,574 33,022,092 69.145 63.95 63.45 63.95 62.99 64.32 519,355 63.583 1.16%
2010-06-01 0 68.75 67.90 68.80 67.00 69.00 497,184 33,950,245 68.285 63.22 62.44 63.27 61.61 63.45 540,681 62.792 0.81%
2010-05-31 0 68.20 68.15 68.20 67.50 69.30 280,976 19,242,080 68.483 62.71 62.67 62.71 62.07 63.72 305,558 62.974 0.44%
2010-05-28 0 67.90 67.50 67.85 67.25 68.35 253,624 17,229,582 67.934 62.44 62.07 62.39 61.84 62.85 275,813 62.468 2.65%
2010-05-27 0 66.15 66.05 66.75 64.00 66.80 271,720 17,902,671 65.886 60.83 60.74 61.38 58.85 61.43 295,492 60.586 2.32%
2010-05-26 0 64.65 64.60 64.65 64.30 66.75 618,258 40,252,320 65.106 59.45 59.40 59.45 59.13 61.38 672,347 59.868 -1.67%
2010-05-25 0 65.75 65.00 65.80 64.90 68.20 574,678 37,897,365 65.945 60.46 59.77 60.51 59.68 62.71 624,955 60.640 -4.71%
2010-05-24 0 69.00 68.50 69.10 67.00 69.55 381,500 26,184,853 68.637 63.45 62.99 63.54 61.61 63.95 414,876 63.115 0.00%
2010-05-20 0 69.00 69.00 69.40 65.60 72.50 715,490 48,807,994 68.216 63.45 63.45 63.82 60.32 66.67 778,086 62.728 -2.27%
2010-05-19 0 70.60 70.20 71.00 70.20 73.50 155,500 11,158,828 71.761 64.92 64.55 65.29 64.55 67.59 169,104 65.988 -3.35%
2010-05-18 0 73.55 73.55 73.95 73.55 74.80 123,000 9,107,075 74.041 67.17 67.17 67.54 67.17 68.31 134,676 67.622 -0.61%
2010-05-17 0 74.00 74.10 74.35 73.15 74.90 117,500 8,679,550 73.869 67.58 67.68 67.90 66.81 68.41 128,654 67.464 -1.33%
2010-05-14 0 75.00 74.15 75.05 74.10 75.50 196,500 14,665,700 74.635 68.50 67.72 68.54 67.68 68.95 215,154 68.164 -1.06%
2010-05-13 0 75.80 75.75 75.80 72.90 75.80 323,312 24,017,531 74.286 69.23 69.18 69.23 66.58 69.23 354,004 67.845 5.06%
2010-05-12 0 72.15 71.95 72.10 71.55 75.50 548,312 39,867,907 72.710 65.89 65.71 65.85 65.35 68.95 600,363 66.406 -2.30%
2010-05-11 0 73.85 73.95 74.00 73.50 75.80 226,100 16,827,730 74.426 67.45 67.54 67.58 67.13 69.23 247,564 67.973 -0.87%
2010-05-10 0 74.50 74.70 74.75 73.50 76.60 340,070 25,411,413 74.724 68.04 68.22 68.27 67.13 69.96 372,353 68.246 0.88%
2010-05-07 0 73.85 73.75 74.70 71.70 74.95 570,500 41,829,963 73.322 67.45 67.36 68.22 65.48 68.45 624,658 66.965 -2.76%
2010-05-06 0 75.95 76.35 76.40 74.90 78.50 360,500 27,479,425 76.226 69.37 69.73 69.78 68.41 71.69 394,722 69.617 -2.94%
2010-05-05 0 78.25 78.20 78.25 76.30 79.50 358,500 27,745,100 77.392 71.47 71.42 71.47 69.68 72.61 392,532 70.682 -2.07%
2010-05-04 0 79.90 79.75 80.00 78.05 80.50 482,500 38,507,311 79.808 72.97 72.84 73.06 71.28 73.52 528,304 72.889 0.88%
2010-05-03 0 79.20 78.80 79.30 78.55 79.60 241,152 19,100,840 79.207 72.33 71.97 72.42 71.74 72.70 264,045 72.339 -0.38%
2010-04-30 0 79.50 79.60 80.00 78.45 80.00 617,027 48,967,400 79.360 72.61 72.70 73.06 71.65 73.06 675,601 72.480 1.99%
2010-04-29 0 77.95 78.05 78.10 76.75 79.05 263,636 20,476,137 77.668 71.19 71.28 71.33 70.10 72.20 288,663 70.934 0.06%
2010-04-28 0 77.90 77.70 77.85 77.60 78.45 333,409 25,976,949 77.913 71.15 70.96 71.10 70.87 71.65 365,060 71.158 -0.83%
2010-04-27 0 78.55 78.30 78.70 76.10 79.80 413,500 32,308,900 78.135 71.74 71.51 71.88 69.50 72.88 452,754 71.361 0.71%
2010-04-26 0 78.00 77.95 78.00 77.60 79.00 228,500 17,817,950 77.978 71.24 71.19 71.24 70.87 72.15 250,192 71.217 0.13%
2010-04-23 0 77.90 77.90 78.30 77.90 79.40 455,787 35,726,965 78.385 71.15 71.15 71.51 71.15 72.52 499,055 71.589 -1.02%
2010-04-22 0 78.70 78.40 78.70 78.00 78.85 171,826 13,478,466 78.443 71.88 71.60 71.88 71.24 72.01 188,137 71.642 0.64%
2010-04-21 0 78.20 78.05 78.20 77.25 79.40 649,000 50,855,865 78.360 71.42 71.28 71.42 70.55 72.52 710,610 71.567 -0.76%
2010-04-20 0 78.80 78.75 78.90 77.25 79.00 371,490 29,035,138 78.159 71.97 71.92 72.06 70.55 72.15 406,756 71.382 2.34%
2010-04-19 0 77.00 76.80 77.00 76.50 78.00 415,605 32,075,463 77.178 70.32 70.14 70.32 69.87 71.24 455,058 70.486 -2.10%
2010-04-16 0 78.65 78.50 78.65 78.35 80.00 473,129 37,250,120 78.731 71.83 71.69 71.83 71.56 73.06 518,043 71.905 -1.69%
2010-04-15 0 80.00 79.60 80.00 79.50 81.75 514,000 41,495,225 80.730 73.06 72.70 73.06 72.61 74.66 562,794 73.731 0.00%
2010-04-14 0 80.00 79.75 80.00 79.00 80.40 487,237 38,930,577 79.901 73.06 72.84 73.06 72.15 73.43 533,491 72.973 0.31%
2010-04-13 0 79.75 79.65 80.00 78.95 80.50 685,370 54,778,932 79.926 72.84 72.74 73.06 72.11 73.52 750,432 72.997 0.25%
2010-04-12 0 79.55 79.60 79.65 78.90 82.00 863,500 69,047,800 79.963 72.65 72.70 72.74 72.06 74.89 945,472 73.030 0.06%
2010-04-09 0 79.50 79.20 79.50 76.85 79.90 1,037,069 81,625,264 78.708 72.61 72.33 72.61 70.19 72.97 1,135,518 71.884 3.85%
2010-04-08 0 76.55 76.30 76.95 75.50 77.30 585,500 44,649,125 76.258 69.91 69.68 70.28 68.95 70.60 641,082 69.647 0.72%
2010-04-07 0 76.00 75.60 76.00 73.50 76.45 1,497,739 113,511,711 75.789 69.41 69.05 69.41 67.13 69.82 1,639,920 69.218 4.40%
2010-04-01 0 72.80 72.90 72.95 71.15 72.95 663,185 47,938,460 72.285 66.49 66.58 66.63 64.98 66.63 726,141 66.018 2.54%
2010-03-31 0 71.00 70.90 71.50 70.85 72.35 296,815 21,195,235 71.409 64.84 64.75 65.30 64.71 66.08 324,992 65.218 -1.39%
2010-03-30 0 72.00 71.85 72.00 71.20 72.45 490,500 35,299,650 71.967 65.76 65.62 65.76 65.03 66.17 537,063 65.727 0.98%
2010-03-29 0 71.30 71.20 71.90 71.00 72.90 500,500 36,117,449 72.163 65.12 65.03 65.67 64.84 66.58 548,013 65.906 0.56%
2010-03-26 0 70.90 70.90 71.00 69.60 71.00 637,000 44,776,075 70.292 64.75 64.75 64.84 63.57 64.84 697,471 64.198 0.42%
2010-03-25 0 70.60 70.50 70.55 70.30 72.00 414,000 29,410,100 71.039 64.48 64.39 64.43 64.21 65.76 453,301 64.880 -0.91%
2010-03-24 0 71.25 71.05 71.25 70.00 71.70 664,500 47,144,906 70.948 65.07 64.89 65.07 63.93 65.48 727,581 64.797 2.52%
2010-03-23 0 69.50 69.40 69.55 69.40 72.30 439,500 31,073,350 70.702 63.47 63.38 63.52 63.38 66.03 481,222 64.572 -2.73%
2010-03-22 0 71.45 71.35 71.45 70.45 72.65 766,700 54,753,100 71.414 65.26 65.16 65.26 64.34 66.35 839,483 65.222 -1.18%
2010-03-19 0 72.30 72.00 72.25 68.80 72.40 1,694,578 120,398,963 71.050 66.03 65.76 65.99 62.84 66.12 1,855,445 64.890 5.93%
2010-03-18 0 68.25 68.20 68.25 67.30 68.25 852,000 57,744,375 67.775 62.33 62.29 62.33 61.47 62.33 932,881 61.899 2.25%
2010-03-17 0 66.75 66.70 67.00 65.70 67.10 485,038 32,239,013 66.467 60.96 60.92 61.19 60.00 61.28 531,083 60.704 2.14%
2010-03-16 0 65.35 64.90 65.45 64.70 66.40 473,000 30,937,336 65.407 59.68 59.27 59.78 59.09 60.64 517,902 59.736 -0.76%
2010-03-15 0 65.85 65.70 66.10 65.60 66.45 228,500 15,109,125 66.123 60.14 60.00 60.37 59.91 60.69 250,192 60.390 -0.53%
2010-03-12 0 66.20 66.05 66.30 65.50 66.30 155,600 10,261,281 65.947 60.46 60.32 60.55 59.82 60.55 170,371 60.229 1.15%
2010-03-11 0 65.45 65.30 65.45 65.00 66.70 587,900 38,560,339 65.590 59.78 59.64 59.78 59.36 60.92 643,709 59.903 -0.83%
2010-03-10 0 66.00 66.00 66.15 65.85 67.50 577,755 38,284,900 66.265 60.28 60.28 60.41 60.14 61.65 632,601 60.520 -2.15%
2010-03-09 0 67.45 67.15 67.45 65.95 67.50 791,500 52,847,700 66.769 61.60 61.33 61.60 60.23 61.65 866,637 60.980 1.43%
2010-03-08 0 66.50 66.40 66.50 65.70 66.60 859,247 56,805,792 66.111 60.73 60.64 60.73 60.00 60.83 940,815 60.379 1.37%
2010-03-05 0 65.60 65.45 65.65 64.80 65.75 738,500 48,131,801 65.175 59.91 59.78 59.96 59.18 60.05 808,606 59.524 1.31%
2010-03-04 0 64.75 64.85 65.00 63.90 65.10 732,500 47,237,525 64.488 59.14 59.23 59.36 58.36 59.46 802,036 58.897 1.25%
2010-03-03 0 63.95 63.90 64.10 63.90 64.45 478,314 30,706,411 64.197 58.41 58.36 58.54 58.36 58.86 523,720 58.631 -0.39%
2010-03-02 0 64.20 64.00 64.20 63.65 65.40 945,500 60,842,550 64.350 58.63 58.45 58.63 58.13 59.73 1,035,256 58.771 -2.73%
2010-03-01 0 66.00 65.90 66.00 65.50 66.45 456,120 30,068,256 65.922 60.28 60.19 60.28 59.82 60.69 499,420 60.206 1.46%
2010-02-26 0 65.05 65.60 65.65 64.55 67.35 711,930 46,547,570 65.382 59.41 59.91 59.96 58.95 61.51 779,514 59.714 -2.18%
2010-02-25 0 66.50 66.55 66.60 66.00 68.50 283,500 19,060,575 67.233 60.73 60.78 60.83 60.28 62.56 310,413 61.404 -1.04%
2010-02-24 0 67.20 67.20 67.30 64.90 67.85 711,306 47,610,908 66.934 61.37 61.37 61.47 59.27 61.97 778,830 61.131 1.97%
2010-02-23 0 65.90 65.55 65.90 64.85 66.90 656,500 43,080,900 65.622 60.19 59.87 60.19 59.23 61.10 718,822 59.933 1.31%
2010-02-22 0 65.05 65.00 65.05 64.70 65.55 378,681 24,630,600 65.043 59.41 59.36 59.41 59.09 59.87 414,629 59.404 1.96%
2010-02-19 0 63.80 63.80 64.00 63.50 64.75 298,362 19,118,685 64.079 58.27 58.27 58.45 57.99 59.14 326,686 58.523 -1.16%
2010-02-18 0 64.55 64.50 64.60 64.00 65.30 927,358 60,122,080 64.832 58.95 58.91 59.00 58.45 59.64 1,015,392 59.211 -0.92%
2010-02-17 0 65.15 65.10 65.15 64.40 65.95 600,000 38,868,423 64.781 59.50 59.46 59.50 58.82 60.23 656,958 59.164 1.80%
2010-02-12 0 64.00 63.70 63.95 62.80 64.35 680,719 43,389,412 63.741 58.45 58.18 58.41 57.36 58.77 745,340 58.214 1.91%
2010-02-11 0 62.80 62.65 62.80 62.45 64.45 952,500 59,893,600 62.880 57.36 57.22 57.36 57.04 58.86 1,042,921 57.429 -1.10%
2010-02-10 0 63.50 63.50 63.85 63.00 64.50 487,958 30,949,401 63.426 57.99 57.99 58.31 57.54 58.91 534,280 57.927 -0.08%
2010-02-09 0 63.55 63.50 63.60 62.65 64.00 728,053 45,964,820 63.134 58.04 57.99 58.09 57.22 58.45 797,167 57.660 -0.70%
2010-02-08 0 64.00 63.95 64.00 62.60 64.95 404,000 25,593,575 63.350 58.45 58.41 58.45 57.17 59.32 442,352 57.858 -1.08%
2010-02-05 0 64.70 64.65 64.70 64.00 64.75 391,500 25,234,000 64.455 59.09 59.04 59.09 58.45 59.14 428,665 58.866 -3.79%
2010-02-04 0 67.25 67.05 67.50 66.30 69.80 574,500 38,797,743 67.533 61.42 61.24 61.65 60.55 63.75 629,037 61.678 -3.10%
2010-02-03 0 69.40 69.30 69.40 67.95 69.40 266,500 18,271,313 68.560 63.38 63.29 63.38 62.06 63.38 291,799 62.616 2.74%
2010-02-02 0 67.55 67.70 67.75 66.50 67.75 432,500 28,934,502 66.901 61.69 61.83 61.88 60.73 61.88 473,557 61.100 1.96%
2010-02-01 0 66.25 66.35 66.40 64.35 66.50 417,012 27,178,518 65.174 60.51 60.60 60.64 58.77 60.73 456,599 59.524 1.15%
2010-01-29 0 65.50 65.75 65.80 65.00 67.10 338,091 22,214,611 65.706 59.82 60.05 60.10 59.36 61.28 370,186 60.009 -1.43%
2010-01-28 0 66.45 66.45 66.50 65.15 66.75 387,500 25,637,722 66.162 60.69 60.69 60.73 59.50 60.96 424,285 60.426 0.83%
2010-01-27 0 65.90 65.60 65.90 65.25 68.00 281,630 18,699,056 66.396 60.19 59.91 60.19 59.59 62.10 308,365 60.639 -1.49%
2010-01-26 0 66.90 66.85 66.90 66.15 67.95 976,000 65,262,590 66.867 61.10 61.05 61.10 60.41 62.06 1,068,652 61.070 0.15%
2010-01-25 0 66.80 66.55 66.80 66.40 68.25 712,500 48,013,997 67.388 61.01 60.78 61.01 60.64 62.33 780,138 61.546 -2.20%
2010-01-22 0 68.30 68.30 68.40 67.20 69.50 462,000 31,464,900 68.106 62.38 62.38 62.47 61.37 63.47 505,858 62.201 -1.23%
2010-01-21 0 69.15 68.60 69.15 68.60 69.70 418,000 28,888,450 69.111 63.15 62.65 63.15 62.65 63.66 457,681 63.119 -0.72%
2010-01-20 0 69.65 69.30 69.65 68.80 71.00 908,500 63,308,200 69.684 63.61 63.29 63.61 62.84 64.84 994,744 63.643 -1.76%
2010-01-19 0 70.90 70.90 71.10 70.70 71.50 555,000 39,384,825 70.964 64.75 64.75 64.94 64.57 65.30 607,686 64.811 -1.05%
2010-01-18 0 71.65 71.60 71.65 71.00 72.25 217,160 15,536,587 71.544 65.44 65.39 65.44 64.84 65.99 237,775 65.342 -0.42%
2010-01-15 0 71.95 71.95 72.00 71.75 72.90 405,000 29,158,725 71.997 65.71 65.71 65.76 65.53 66.58 443,447 65.755 -0.55%
2010-01-14 0 72.35 71.85 72.35 71.35 72.40 588,500 42,225,739 71.751 66.08 65.62 66.08 65.16 66.12 644,366 65.531 2.19%
2010-01-13 0 70.80 70.80 71.00 70.30 73.15 757,000 54,057,950 71.411 64.66 64.66 64.84 64.21 66.81 828,862 65.219 -3.54%
2010-01-12 0 73.40 72.85 73.50 72.30 74.20 503,526 36,713,053 72.912 67.04 66.53 67.13 66.03 67.77 551,326 66.590 -0.81%
2010-01-11 0 74.00 73.80 74.10 73.70 75.00 209,500 15,542,925 74.191 67.58 67.40 67.68 67.31 68.50 229,388 67.758 -0.40%
2010-01-08 0 74.30 74.00 74.30 73.20 75.10 470,500 34,819,700 74.006 67.86 67.58 67.86 66.85 68.59 515,165 67.589 -0.60%
2010-01-07 0 74.75 74.20 74.70 74.10 75.70 193,022 14,425,779 74.736 68.27 67.77 68.22 67.68 69.14 211,346 68.257 -0.60%
2010-01-06 0 75.20 75.15 75.30 74.75 75.75 758,000 56,874,835 75.033 68.68 68.63 68.77 68.27 69.18 829,957 68.527 1.01%
2010-01-05 0 74.45 74.30 74.50 73.00 75.20 834,970 61,571,194 73.741 68.00 67.86 68.04 66.67 68.68 914,234 67.347 1.85%
2010-01-04 0 73.10 73.05 73.10 72.60 73.30 519,500 37,926,250 73.005 66.76 66.72 66.76 66.31 66.94 568,816 66.676 0.83%
2009-12-31 0 72.50 72.35 72.50 71.95 72.90 266,445 19,293,073 72.409 66.21 66.08 66.21 65.71 66.58 291,739 66.131 0.76%
2009-12-30 0 71.95 71.95 72.00 71.80 72.80 344,982 24,854,665 72.046 65.71 65.71 65.76 65.57 66.49 377,731 65.800 -0.96%
2009-12-29 0 72.65 72.65 72.70 72.55 72.90 104,500 7,594,775 72.677 66.35 66.35 66.40 66.26 66.58 114,420 66.376 -0.27%
2009-12-28 0 72.85 72.65 72.85 72.60 73.10 178,000 12,984,550 72.947 66.53 66.35 66.53 66.31 66.76 194,898 66.622 0.07%
2009-12-24 0 72.80 72.70 72.80 72.75 74.80 266,500 19,418,030 72.863 66.49 66.40 66.49 66.44 68.31 291,799 66.546 0.07%
2009-12-23 0 72.75 72.70 72.75 71.80 73.00 400,234 28,897,165 72.201 66.44 66.40 66.44 65.57 66.67 438,228 65.941 0.14%
2009-12-22 0 72.65 72.75 72.80 72.10 73.50 515,380 37,428,447 72.623 66.35 66.44 66.49 65.85 67.13 564,305 66.327 -0.41%
2009-12-21 0 72.95 72.75 73.00 72.50 76.00 586,500 42,821,276 73.012 66.63 66.44 66.67 66.21 69.41 642,177 66.681 -0.95%
2009-12-18 0 73.65 73.45 73.50 73.50 75.50 286,760 21,241,146 74.073 67.26 67.08 67.13 67.13 68.95 313,982 67.651 -1.41%
2009-12-17 0 74.70 74.75 75.00 74.60 76.30 302,466 22,808,024 75.407 68.22 68.27 68.50 68.13 69.68 331,179 68.869 -1.65%
2009-12-16 0 75.95 75.55 76.00 75.35 77.85 542,000 41,268,450 76.141 69.37 69.00 69.41 68.82 71.10 593,452 69.540 -1.81%
2009-12-15 0 77.35 77.30 77.50 76.10 79.20 360,000 27,851,200 77.364 70.64 70.60 70.78 69.50 72.33 394,175 70.657 -1.72%
2009-12-14 0 78.70 78.75 78.80 78.10 79.70 183,500 14,459,800 78.800 71.88 71.92 71.97 71.33 72.79 200,920 71.968 -1.25%
2009-12-11 0 79.70 79.65 79.75 79.30 80.10 135,433 10,785,135 79.634 72.79 72.74 72.84 72.42 73.16 148,290 72.730 0.50%
2009-12-10 0 79.30 78.60 79.30 78.50 80.90 248,165 19,619,583 79.059 72.42 71.79 72.42 71.69 73.89 271,723 72.204 -1.18%
2009-12-09 0 80.25 80.15 80.50 79.35 82.65 340,342 27,270,566 80.127 73.29 73.20 73.52 72.47 75.48 372,651 73.180 -2.67%
2009-12-08 0 82.45 81.95 82.40 80.55 83.00 514,056 42,070,078 81.839 75.30 74.84 75.26 73.57 75.80 562,855 74.744 3.32%
2009-12-07 0 79.80 79.80 80.20 79.30 80.65 147,010 11,754,967 79.960 72.88 72.88 73.25 72.42 73.66 160,966 73.028 -0.68%
2009-12-04 0 80.35 79.75 80.35 79.55 81.55 409,100 32,945,980 80.533 73.38 72.84 73.38 72.65 74.48 447,936 73.551 -0.80%
2009-12-03 0 81.00 80.85 81.00 80.25 81.00 204,000 16,434,410 80.561 73.98 73.84 73.98 73.29 73.98 223,366 73.576 0.93%
2009-12-02 0 80.25 80.35 80.40 79.10 82.75 904,611 73,064,351 80.769 73.29 73.38 73.43 72.24 75.58 990,486 73.766 -2.31%
2009-12-01 0 82.15 82.00 82.15 79.50 82.25 329,849 26,765,335 81.144 75.03 74.89 75.03 72.61 75.12 361,162 74.109 2.43%
2009-11-30 0 80.20 79.95 80.00 79.70 81.00 448,500 35,950,815 80.158 73.25 73.02 73.06 72.79 73.98 491,076 73.208 2.17%
2009-11-27 0 78.50 78.85 79.00 77.00 81.00 746,600 58,495,530 78.349 71.69 72.01 72.15 70.32 73.98 817,475 71.556 -3.98%
2009-11-26 0 81.75 81.60 81.65 81.20 83.75 179,000 14,744,325 82.371 74.66 74.53 74.57 74.16 76.49 195,993 75.229 -0.37%
2009-11-25 0 82.05 82.40 82.55 81.05 84.30 290,500 23,842,750 82.075 74.94 75.26 75.39 74.02 76.99 318,077 74.959 -1.62%
2009-11-24 0 83.40 84.05 84.15 82.95 85.20 203,510 17,132,546 84.185 76.17 76.76 76.85 75.76 77.81 222,829 76.886 -2.23%
2009-11-23 0 85.30 85.20 85.30 84.30 85.95 210,500 17,923,291 85.146 77.90 77.81 77.90 76.99 78.50 230,483 77.764 0.71%
2009-11-20 0 84.70 84.20 84.85 83.60 86.35 274,500 23,176,572 84.432 77.36 76.90 77.49 76.35 78.86 300,558 77.112 -1.91%
2009-11-19 0 86.35 86.35 86.40 84.15 86.50 247,500 21,243,650 85.833 78.86 78.86 78.91 76.85 79.00 270,995 78.391 2.25%
2009-11-18 0 84.45 84.10 84.45 83.00 85.30 597,100 50,209,745 84.089 77.13 76.81 77.13 75.80 77.90 653,783 76.799 -0.24%
2009-11-17 0 84.65 84.60 84.65 83.35 85.45 754,695 63,985,562 84.783 77.31 77.27 77.31 76.12 78.04 826,338 77.433 1.20%
2009-11-16 0 83.65 83.60 83.85 82.75 84.50 675,690 56,455,248 83.552 76.40 76.35 76.58 75.58 77.17 739,833 76.308 3.08%
2009-11-13 0 81.15 81.15 81.20 79.30 82.05 589,000 47,394,650 80.466 74.11 74.11 74.16 72.42 74.94 644,914 73.490 -0.92%
2009-11-12 0 81.90 81.95 82.00 77.90 82.80 1,469,000 117,718,400 80.135 74.80 74.84 74.89 71.15 75.62 1,608,452 73.187 4.40%
2009-11-11 0 78.45 77.80 78.45 75.55 78.50 623,000 48,315,725 77.553 71.65 71.05 71.65 69.00 71.69 682,142 70.829 3.56%
2009-11-10 0 75.75 75.50 75.75 75.50 76.50 132,000 10,027,775 75.968 69.18 68.95 69.18 68.95 69.87 144,531 69.382 0.07%
2009-11-09 0 75.70 75.55 75.80 75.20 75.85 158,200 11,966,195 75.640 69.14 69.00 69.23 68.68 69.27 173,218 69.082 0.07%
2009-11-06 0 75.65 75.55 75.85 75.30 77.00 197,100 14,929,075 75.744 69.09 69.00 69.27 68.77 70.32 215,811 69.177 0.20%
2009-11-05 0 75.50 75.20 75.50 75.05 75.75 93,145 7,023,394 75.403 68.95 68.68 68.95 68.54 69.18 101,987 68.865 0.00%
2009-11-04 0 75.50 75.50 75.60 75.25 75.85 57,500 4,346,725 75.595 68.95 68.95 69.05 68.73 69.27 62,958 69.041 0.40%
2009-11-03 0 75.20 75.20 75.25 75.00 75.60 91,000 6,840,660 75.172 68.68 68.68 68.73 68.50 69.05 99,639 68.655 -0.27%
2009-11-02 0 75.40 75.30 75.45 74.65 76.00 276,100 20,685,525 74.920 68.86 68.77 68.91 68.18 69.41 302,310 68.425 -1.11%
2009-10-30 0 76.25 76.20 76.80 75.60 76.85 133,500 10,201,275 76.414 69.64 69.59 70.14 69.05 70.19 146,173 69.789 1.46%
2009-10-29 0 75.15 75.05 75.15 75.05 76.70 213,081 16,039,627 75.275 68.63 68.54 68.63 68.54 70.05 233,309 68.748 -1.64%
2009-10-28 0 76.40 76.25 76.75 76.25 78.00 148,000 11,368,425 76.814 69.78 69.64 70.10 69.64 71.24 162,050 70.154 -1.67%
2009-10-27 0 77.70 77.70 78.05 77.60 78.35 218,000 17,005,175 78.005 70.96 70.96 71.28 70.87 71.56 238,695 71.242 -0.58%
2009-10-23 0 78.15 78.00 78.05 77.00 78.35 240,500 18,674,057 77.647 71.37 71.24 71.28 70.32 71.56 263,331 70.915 2.29%
2009-10-22 0 76.40 76.35 76.95 76.35 77.45 191,426 14,725,196 76.924 69.78 69.73 70.28 69.73 70.74 209,598 70.254 -0.78%
2009-10-21 0 77.00 76.35 77.10 76.20 77.15 220,500 16,914,844 76.711 70.32 69.73 70.42 69.59 70.46 241,432 70.060 0.72%
2009-10-20 0 76.45 75.95 76.50 75.60 76.50 205,000 15,616,075 76.176 69.82 69.37 69.87 69.05 69.87 224,461 69.572 0.00%
2009-10-19 0 76.45 76.00 76.40 74.85 76.60 192,000 14,576,625 75.920 69.82 69.41 69.78 68.36 69.96 210,227 69.338 1.59%
2009-10-16 0 75.25 75.15 75.25 75.05 76.00 212,300 15,966,475 75.207 68.73 68.63 68.73 68.54 69.41 232,454 68.687 -0.59%
2009-10-15 0 75.70 75.45 75.50 75.50 76.20 319,500 24,241,125 75.872 69.14 68.91 68.95 68.95 69.59 349,830 69.294 -0.20%
2009-10-14 0 75.85 75.70 75.85 75.00 76.20 267,500 20,165,475 75.385 69.27 69.14 69.27 68.50 69.59 292,894 68.849 -0.26%
2009-10-13 0 76.05 76.00 76.10 75.20 76.30 194,800 14,775,910 75.852 69.46 69.41 69.50 68.68 69.68 213,292 69.275 -0.13%
2009-10-12 0 76.15 75.65 76.15 75.50 77.20 169,000 12,821,050 75.864 69.55 69.09 69.55 68.95 70.51 185,043 69.287 -0.98%
2009-10-09 0 76.90 76.20 76.90 76.10 76.95 443,100 33,908,700 76.526 70.23 69.59 70.23 69.50 70.28 485,164 69.891 0.85%
2009-10-08 0 76.25 76.50 76.55 75.00 76.55 270,500 20,519,630 75.858 69.64 69.87 69.91 68.50 69.91 296,179 69.281 0.33%
2009-10-07 0 76.00 75.80 76.00 74.65 76.50 381,000 28,717,375 75.374 69.41 69.23 69.41 68.18 69.87 417,168 68.839 1.27%
2009-10-06 0 75.05 74.50 75.10 74.05 76.00 648,500 48,382,170 74.606 68.54 68.04 68.59 67.63 69.41 710,062 68.138 -0.33%
2009-10-05 0 75.30 75.45 75.60 73.90 75.70 173,025 12,917,286 74.656 68.77 68.91 69.05 67.49 69.14 189,450 68.183 -0.26%
2009-10-02 0 75.50 75.25 75.30 74.00 75.85 236,500 17,687,925 74.790 68.95 68.73 68.77 67.58 69.27 258,951 68.306 -0.98%
2009-09-30 0 76.25 75.70 76.50 74.90 76.50 266,000 20,182,250 75.873 69.64 69.14 69.87 68.41 69.87 291,251 69.295 1.80%
2009-09-29 0 74.90 74.60 74.90 74.40 76.20 91,500 6,860,125 74.974 68.41 68.13 68.41 67.95 69.59 100,186 68.474 -0.47%
2009-09-28 0 75.25 75.05 75.60 74.25 76.90 323,000 24,417,125 75.595 68.73 68.54 69.05 67.81 70.23 353,662 69.041 1.35%
2009-09-25 0 74.25 74.45 74.50 73.75 74.95 295,000 21,897,325 74.228 67.81 68.00 68.04 67.36 68.45 323,004 67.793 -1.07%
2009-09-24 0 75.05 74.75 75.05 74.75 76.95 304,000 22,967,050 75.550 68.54 68.27 68.54 68.27 70.28 332,859 68.999 -2.72%
2009-09-23 0 77.15 76.70 77.30 76.45 77.70 63,062 4,847,506 76.869 70.46 70.05 70.60 69.82 70.96 69,048 70.204 0.06%
2009-09-22 0 77.10 77.05 77.30 76.65 77.50 69,000 5,313,700 77.010 70.42 70.37 70.60 70.00 70.78 75,550 70.333 0.39%
2009-09-21 0 76.80 76.80 77.00 76.80 78.00 163,879 12,689,246 77.431 70.14 70.14 70.32 70.14 71.24 179,436 70.717 -0.65%
2009-09-18 0 77.30 78.00 78.15 77.05 78.80 483,609 37,567,658 77.682 70.60 71.24 71.37 70.37 71.97 529,518 70.947 -1.09%
2009-09-17 0 78.15 78.10 78.60 78.10 79.40 352,487 27,721,931 78.647 71.37 71.33 71.79 71.33 72.52 385,949 71.828 0.71%
2009-09-16 0 77.60 77.60 77.90 75.10 78.40 685,930 52,622,281 76.717 70.87 70.87 71.15 68.59 71.60 751,045 70.065 2.99%
2009-09-15 0 75.35 75.35 75.50 74.85 76.75 173,500 13,122,075 75.632 68.82 68.82 68.95 68.36 70.10 189,970 69.074 -0.07%
2009-09-14 0 75.40 75.40 75.45 75.00 75.95 158,500 11,946,856 75.374 68.86 68.86 68.91 68.50 69.37 173,546 68.840 -0.72%
2009-09-11 0 75.95 75.85 75.95 74.80 76.50 765,500 57,840,926 75.560 69.37 69.27 69.37 68.31 69.87 838,169 69.009 1.33%
2009-09-10 0 74.95 74.80 75.00 74.50 79.85 2,301,500 177,804,636 77.256 68.45 68.31 68.50 68.04 72.93 2,519,982 70.558 2.53%
2009-09-09 0 73.10 72.95 73.10 70.85 74.75 1,006,710 73,736,140 73.245 66.76 66.63 66.76 64.71 68.27 1,102,277 66.894 4.43%
2009-09-08 0 70.00 69.90 70.40 69.95 71.65 521,000 36,892,211 70.810 63.93 63.84 64.30 63.89 65.44 570,459 64.671 -1.41%
2009-09-07 0 71.00 70.75 71.00 70.55 72.45 271,619 19,392,756 71.397 64.84 64.62 64.84 64.43 66.17 297,404 65.207 -1.46%
2009-09-04 0 72.05 71.50 72.05 70.05 72.50 273,500 19,406,625 70.957 65.80 65.30 65.80 63.98 66.21 299,463 64.805 0.35%
2009-09-03 0 71.80 71.70 71.85 68.45 71.95 215,730 15,360,048 71.200 65.57 65.48 65.62 62.52 65.71 236,209 65.027 4.59%
2009-09-02 0 68.85 68.80 68.85 68.05 69.40 387,689 26,764,022 69.035 62.70 62.65 62.70 61.97 63.20 425,729 62.866 -1.43%
2009-09-01 0 69.85 69.75 69.85 69.60 70.50 351,113 24,581,370 70.010 63.61 63.52 63.61 63.38 64.20 385,564 63.754 -0.21%
2009-08-31 0 70.00 69.50 70.20 69.35 71.90 358,550 25,071,088 69.924 63.75 63.29 63.93 63.15 65.48 393,731 63.676 -1.75%
2009-08-28 0 71.25 71.25 71.40 71.05 73.00 343,361 24,516,022 71.400 64.88 64.88 65.02 64.70 66.48 377,052 65.020 -2.13%
2009-08-27 0 72.80 72.60 72.75 72.50 73.50 124,963 9,087,368 72.720 66.30 66.11 66.25 66.02 66.93 137,224 66.223 -0.61%
2009-08-26 0 73.25 73.05 73.25 73.00 74.65 99,500 7,324,125 73.609 66.70 66.52 66.70 66.48 67.98 109,263 67.032 0.48%
2009-08-25 0 72.90 72.90 73.40 72.85 74.70 216,500 15,912,600 73.499 66.39 66.39 66.84 66.34 68.03 237,743 66.932 -1.22%
2009-08-24 0 73.80 73.65 73.70 73.50 74.25 127,064 9,373,291 73.768 67.21 67.07 67.11 66.93 67.62 139,532 67.177 1.03%
2009-08-21 0 73.05 72.95 73.00 72.85 74.25 178,900 13,115,190 73.310 66.52 66.43 66.48 66.34 67.62 196,454 66.760 -1.15%
2009-08-20 0 73.90 73.85 74.45 73.85 75.60 278,800 20,723,285 74.330 67.30 67.25 67.80 67.25 68.84 306,156 67.689 -1.73%
2009-08-19 0 75.20 75.20 75.25 75.20 76.80 167,405 12,686,700 75.784 68.48 68.48 68.53 68.48 69.94 183,831 69.013 -0.79%
2009-08-18 0 75.80 75.80 75.85 72.45 75.85 176,500 13,114,434 74.303 69.03 69.03 69.07 65.98 69.07 193,818 67.664 0.20%
2009-08-17 0 75.65 75.10 75.65 74.75 77.00 226,500 17,130,200 75.630 68.89 68.39 68.89 68.07 70.12 248,724 68.872 -2.26%
2009-08-14 0 77.40 76.50 77.40 74.05 77.80 238,000 18,093,025 76.021 70.48 69.66 70.48 67.43 70.85 261,353 69.228 3.89%
2009-08-13 0 74.50 74.30 74.80 74.20 75.30 204,000 15,176,500 74.395 67.84 67.66 68.12 67.57 68.57 224,016 67.747 -0.67%
2009-08-12 0 75.00 74.90 75.15 74.00 75.70 142,526 10,657,961 74.779 68.30 68.21 68.44 67.39 68.94 156,511 68.097 -1.32%
2009-08-11 0 76.00 76.00 76.10 74.70 76.50 244,100 18,357,230 75.204 69.21 69.21 69.30 68.03 69.66 268,051 68.484 -0.59%
2009-08-10 0 76.45 76.35 76.50 76.00 77.00 112,500 8,584,975 76.311 69.62 69.53 69.66 69.21 70.12 123,539 69.492 1.26%
2009-08-07 0 75.50 75.50 75.75 74.20 76.40 477,500 35,930,761 75.248 68.75 68.75 68.98 67.57 69.57 524,352 68.524 1.62%
2009-08-06 0 74.30 74.40 74.70 73.10 76.00 675,500 51,025,174 75.537 67.66 67.75 68.03 66.57 69.21 741,780 68.787 -1.46%
2009-08-05 0 75.40 75.30 75.40 74.80 78.90 497,500 38,228,913 76.842 68.66 68.57 68.66 68.12 71.85 546,315 69.976 -4.50%
2009-08-04 0 78.95 78.70 79.00 78.20 81.10 1,028,322 81,673,337 79.424 71.90 71.67 71.94 71.21 73.85 1,129,221 72.327 0.83%
2009-08-03 0 78.30 78.00 78.30 74.10 80.50 974,000 75,959,750 77.987 71.30 71.03 71.30 67.48 73.31 1,069,569 71.019 5.31%
2009-07-31 0 74.35 74.15 74.25 73.30 74.50 486,071 36,064,379 74.196 67.71 67.52 67.62 66.75 67.84 533,764 67.566 2.13%
2009-07-30 0 72.80 72.60 72.85 71.00 74.00 879,500 62,895,110 71.512 66.30 66.11 66.34 64.66 67.39 965,797 65.123 2.82%
2009-07-29 0 70.80 70.80 70.85 70.05 71.25 500,000 35,330,900 70.662 64.47 64.47 64.52 63.79 64.88 549,060 64.348 1.22%
2009-07-28 0 69.95 69.95 70.10 69.60 70.50 294,655 20,621,561 69.985 63.70 63.70 63.84 63.38 64.20 323,567 63.732 -0.29%
2009-07-27 0 70.15 69.95 70.20 69.30 71.30 573,969 40,412,289 70.408 63.88 63.70 63.93 63.11 64.93 630,287 64.117 1.23%
2009-07-24 0 69.30 69.30 69.60 69.10 71.80 465,525 32,552,428 69.926 63.11 63.11 63.38 62.93 65.38 511,202 63.678 -1.56%
2009-07-23 0 70.40 70.40 70.80 70.00 71.50 582,900 41,266,005 70.794 64.11 64.11 64.47 63.75 65.11 640,094 64.469 0.43%
2009-07-22 0 70.10 70.05 70.10 69.40 72.95 552,500 38,967,800 70.530 63.84 63.79 63.84 63.20 66.43 606,711 64.228 -2.84%
2009-07-21 0 72.15 71.95 72.15 71.30 73.95 358,100 25,990,720 72.580 65.70 65.52 65.70 64.93 67.34 393,237 66.094 -0.21%
2009-07-20 0 72.30 72.05 72.30 72.00 73.00 225,500 16,301,825 72.292 65.84 65.61 65.84 65.57 66.48 247,626 65.832 0.70%
2009-07-17 0 71.80 71.50 71.65 71.30 72.00 154,500 11,110,900 71.915 65.38 65.11 65.25 64.93 65.57 169,660 65.489 0.70%
2009-07-16 0 71.30 71.00 71.75 71.00 73.50 678,500 48,994,575 72.210 64.93 64.66 65.34 64.66 66.93 745,074 65.758 -0.97%
2009-07-15 0 72.00 71.95 72.00 71.50 73.00 431,500 31,221,985 72.357 65.57 65.52 65.57 65.11 66.48 473,839 65.892 1.62%
2009-07-14 0 70.85 70.95 71.00 67.00 72.80 674,200 47,536,975 70.509 64.52 64.61 64.66 61.01 66.30 740,353 64.209 7.02%
2009-07-13 0 66.20 66.05 66.70 66.05 67.10 81,000 5,403,695 66.712 60.28 60.15 60.74 60.15 61.10 88,948 60.751 -1.05%
2009-07-10 0 66.90 66.85 66.95 66.85 67.60 23,500 1,576,325 67.078 60.92 60.88 60.97 60.88 61.56 25,806 61.084 0.00%
2009-07-09 0 66.90 66.85 66.95 66.60 68.70 193,500 12,994,128 67.153 60.92 60.88 60.97 60.65 62.56 212,486 61.153 -1.62%
2009-07-08 0 68.00 67.90 68.00 65.05 68.05 179,500 11,972,609 66.700 61.92 61.83 61.92 59.24 61.97 197,113 60.740 1.04%
2009-07-07 0 67.30 66.70 66.75 66.70 68.50 421,000 28,331,650 67.296 61.29 60.74 60.79 60.74 62.38 462,309 61.283 -1.82%
2009-07-06 0 68.55 68.35 68.55 67.00 68.85 221,600 15,116,250 68.214 62.42 62.24 62.42 61.01 62.70 243,343 62.119 2.93%
2009-07-03 0 66.60 66.50 66.80 63.80 66.80 641,500 42,189,375 65.767 60.65 60.56 60.83 58.10 60.83 704,444 59.890 -0.30%
2009-07-02 0 66.80 66.50 67.00 66.25 68.85 607,000 41,365,345 68.147 60.83 60.56 61.01 60.33 62.70 666,559 62.058 -1.62%
2009-06-30 0 67.90 67.60 67.70 67.20 75.70 1,409,299 97,480,198 69.169 61.83 61.56 61.65 61.20 68.94 1,547,580 62.989 -6.86%
2009-06-29 0 72.90 71.60 72.90 70.00 75.00 370,999 26,542,247 71.543 66.39 65.20 66.39 63.75 68.30 407,401 65.150 -1.49%
2009-06-26 0 74.00 73.70 74.00 70.00 76.35 1,634,729 119,153,955 72.889 67.39 67.11 67.39 63.75 69.53 1,795,129 66.376 10.53%
2009-06-25 0 66.95 67.05 67.35 62.00 68.75 766,623 50,492,312 65.863 60.97 61.06 61.33 56.46 62.61 841,844 59.978 9.04%
2009-06-24 0 61.40 61.60 62.00 59.75 62.75 776,795 47,050,076 60.569 55.91 56.10 56.46 54.41 57.14 853,014 55.157 -2.15%
2009-06-23 0 62.75 62.55 62.75 61.30 62.80 208,632 12,936,233 62.005 57.14 56.96 57.14 55.82 57.19 229,103 56.465 -1.65%
2009-06-22 0 63.80 63.20 63.85 62.30 64.90 230,500 14,646,700 63.543 58.10 57.55 58.14 56.73 59.10 253,117 57.865 0.31%
2009-06-19 0 63.60 63.85 64.30 62.80 65.25 332,167 21,277,951 64.058 57.92 58.14 58.55 57.19 59.42 364,759 58.334 1.03%
2009-06-18 0 62.95 62.35 63.25 62.30 65.00 223,000 14,046,825 62.990 57.33 56.78 57.60 56.73 59.19 244,881 57.362 0.08%
2009-06-17 0 62.90 62.80 63.00 62.70 65.40 273,115 17,305,912 63.365 57.28 57.19 57.37 57.10 59.56 299,913 57.703 -2.33%
2009-06-16 0 64.40 64.85 65.00 63.85 66.50 247,000 16,078,300 65.094 58.65 59.06 59.19 58.14 60.56 271,236 59.278 -2.42%
2009-06-15 0 66.00 65.50 66.00 65.05 66.80 140,500 9,232,775 65.714 60.10 59.65 60.10 59.24 60.83 154,286 59.842 -1.42%
2009-06-12 0 66.95 66.10 67.00 65.60 67.95 374,994 25,095,471 66.922 60.97 60.19 61.01 59.74 61.88 411,788 60.943 -1.18%
2009-06-11 0 67.75 67.05 67.75 66.85 67.95 429,410 28,927,869 67.367 61.70 61.06 61.70 60.88 61.88 471,544 61.347 -0.22%
2009-06-10 0 67.90 67.90 68.00 66.90 68.40 621,000 41,935,225 67.529 61.83 61.83 61.92 60.92 62.29 681,933 61.495 1.57%
2009-06-09 0 66.85 66.85 67.00 66.00 70.60 679,602 46,160,035 67.922 60.88 60.88 61.01 60.10 64.29 746,285 61.853 -4.09%
2009-06-08 0 69.70 69.60 69.70 69.40 71.80 237,000 16,732,800 70.603 63.47 63.38 63.47 63.20 65.38 260,254 64.294 0.29%
2009-06-05 0 69.50 69.50 69.90 69.00 71.95 443,128 30,942,761 69.828 63.29 63.29 63.65 62.83 65.52 486,608 63.589 -1.56%
2009-06-04 0 70.60 70.45 70.50 69.00 73.65 711,119 50,190,703 70.580 64.29 64.16 64.20 62.83 67.07 780,894 64.273 -4.21%
2009-06-03 0 73.70 73.00 73.60 71.00 75.50 898,409 65,508,675 72.916 67.11 66.48 67.02 64.66 68.75 986,561 66.401 4.46%
2009-06-02 0 70.55 70.50 71.15 69.10 71.75 795,100 56,427,533 70.969 64.25 64.20 64.79 62.93 65.34 873,115 64.628 -0.70%
2009-06-01 0 71.05 71.40 71.45 69.80 75.00 861,983 62,102,516 72.046 64.70 65.02 65.07 63.56 68.30 946,561 65.609 2.08%
2009-05-29 0 69.60 69.80 70.00 64.25 70.00 2,113,529 140,990,497 66.709 63.38 63.56 63.75 58.51 63.75 2,320,909 60.748 7.08%
2009-05-27 0 65.00 64.70 65.00 62.65 65.15 663,000 42,598,550 64.251 59.19 58.92 59.19 57.05 59.33 728,054 58.510 3.75%
2009-05-26 0 62.65 62.50 62.95 60.45 63.80 165,000 10,325,325 62.578 57.05 56.92 57.33 55.05 58.10 181,190 56.986 0.56%
2009-05-25 0 62.30 62.30 62.80 60.80 63.00 228,021 14,139,706 62.011 56.73 56.73 57.19 55.37 57.37 250,394 56.470 2.47%
2009-05-22 0 60.80 60.75 60.80 60.30 61.85 808,800 49,244,980 60.886 55.37 55.32 55.37 54.91 56.32 888,160 55.446 -0.82%
2009-05-21 0 61.30 61.30 61.35 60.00 61.40 1,000,000 60,748,871 60.749 55.82 55.82 55.87 54.64 55.91 1,098,120 55.321 0.74%
2009-05-20 0 60.85 60.85 61.05 58.65 62.95 1,504,200 92,359,935 61.401 55.41 55.41 55.60 53.41 57.33 1,651,792 55.915 -1.78%
2009-05-19 0 61.95 61.70 62.00 61.05 64.80 879,000 54,825,575 62.373 56.41 56.19 56.46 55.60 59.01 965,248 56.799 -0.16%
2009-05-18 0 62.05 61.95 62.85 59.00 65.05 2,981,392 183,142,170 61.428 56.51 56.41 57.23 53.73 59.24 3,273,926 55.940 0.89%
2009-05-15 0 61.50 60.65 61.50 58.00 61.95 2,228,500 129,223,699 57.987 56.00 55.23 56.00 52.82 56.41 2,447,161 52.806 7.33%
2009-05-14 0 57.30 57.35 57.40 56.00 57.35 1,546,500 88,583,744 57.280 52.18 52.23 52.27 51.00 52.23 1,698,243 52.162 -0.87%
2009-05-13 0 57.80 56.85 57.95 54.55 58.15 559,377 32,058,123 57.310 52.64 51.77 52.77 49.68 52.95 614,263 52.190 3.68%
2009-05-12 0 55.75 55.45 55.65 53.20 55.85 762,200 41,641,025 54.633 50.77 50.50 50.68 48.45 50.86 836,987 49.751 1.92%
2009-05-11 0 54.70 54.75 54.80 54.05 55.85 388,500 21,325,337 54.891 49.81 49.86 49.90 49.22 50.86 426,620 49.987 -0.55%
2009-05-08 0 55.00 53.60 55.70 53.00 55.85 509,291 27,799,979 54.586 50.09 48.81 50.72 48.26 50.86 559,263 49.708 -1.52%
2009-05-07 0 55.85 55.50 55.85 53.45 55.90 1,340,359 73,191,751 54.606 50.86 50.54 50.86 48.67 50.91 1,471,875 49.727 1.18%
2009-05-06 0 55.20 55.05 55.45 52.00 56.00 902,000 48,687,825 53.978 50.27 50.13 50.50 47.35 51.00 990,504 49.155 6.15%
2009-05-05 0 52.00 52.00 52.10 50.50 52.50 548,800 28,408,150 51.764 47.35 47.35 47.44 45.99 47.81 602,648 47.139 4.00%
2009-05-04 0 50.00 49.55 50.00 46.80 50.00 401,200 19,728,270 49.173 45.53 45.12 45.53 42.62 45.53 440,566 44.779 8.46%
2009-04-30 0 46.10 45.80 46.35 44.95 46.50 492,762 22,528,126 45.718 41.98 41.71 42.21 40.93 42.35 541,112 41.633 4.77%
2009-04-29 0 44.00 44.00 44.20 42.75 44.75 743,700 32,744,090 44.029 40.07 40.07 40.25 38.93 40.75 816,672 40.095 0.11%
2009-04-28 0 43.95 43.90 44.05 43.50 44.30 579,106 25,455,755 43.957 40.02 39.98 40.11 39.61 40.34 635,928 40.029 -1.24%
2009-04-27 0 44.50 44.45 44.50 42.50 45.25 1,289,000 57,010,738 44.229 40.52 40.48 40.52 38.70 41.21 1,415,477 40.277 -1.66%
2009-04-24 0 45.25 44.80 45.30 44.50 45.35 205,222 9,225,809 44.955 41.21 40.80 41.25 40.52 41.30 225,358 40.938 -0.11%
2009-04-23 0 45.30 45.00 45.30 44.10 45.35 396,000 17,738,088 44.793 41.25 40.98 41.25 40.16 41.30 434,856 40.791 0.67%
2009-04-22 0 45.10 45.00 45.20 43.85 46.30 1,014,621 45,947,454 45.285 40.98 40.89 41.07 39.84 42.07 1,116,652 41.148 -2.06%
2009-04-21 0 46.05 46.05 46.45 45.40 46.65 644,000 29,586,725 45.942 41.84 41.84 42.21 41.25 42.39 708,761 41.744 -5.34%
2009-04-20 0 48.65 48.50 48.65 45.95 49.00 834,240 39,307,928 47.118 44.20 44.07 44.20 41.75 44.52 918,131 42.813 4.62%
2009-04-17 0 46.50 46.35 46.55 45.20 46.70 1,254,200 57,458,945 45.813 42.25 42.11 42.30 41.07 42.43 1,380,323 41.627 3.45%
2009-04-16 0 44.95 44.85 45.10 44.10 45.45 986,044 43,869,077 44.490 40.84 40.75 40.98 40.07 41.30 1,085,201 40.425 -0.33%
2009-04-15 0 45.10 45.50 45.55 43.55 45.50 729,484 32,238,172 44.193 40.98 41.34 41.39 39.57 41.34 802,841 40.155 1.35%
2009-04-14 0 44.50 44.40 44.50 42.90 44.65 1,471,165 64,034,995 43.527 40.43 40.34 40.43 38.98 40.57 1,619,106 39.550 5.95%
2009-04-09 0 42.00 41.85 42.00 41.05 42.90 1,156,058 48,395,264 41.862 38.16 38.03 38.16 37.30 38.98 1,272,312 38.037 0.00%
2009-04-08 0 42.00 41.95 42.00 41.00 44.55 1,239,158 52,558,988 42.415 38.16 38.12 38.16 37.25 40.48 1,363,768 38.540 -4.98%
2009-04-07 0 44.20 44.00 44.20 42.80 44.20 2,386,000 102,789,975 43.080 40.16 39.98 40.16 38.89 40.16 2,625,937 39.144 1.84%
2009-04-06 0 43.40 43.35 43.40 42.50 43.50 2,184,500 93,977,850 43.020 39.43 39.39 39.43 38.62 39.53 2,404,174 39.089 2.48%
2009-04-03 0 42.35 42.35 42.40 42.00 43.00 314,500 13,298,475 42.284 38.48 38.48 38.53 38.16 39.07 346,126 38.421 -2.42%
2009-04-02 0 43.40 43.25 43.50 40.00 43.55 1,072,412 44,906,377 41.874 39.43 39.30 39.53 36.35 39.57 1,180,254 38.048 9.87%
2009-04-01 0 39.50 39.15 39.50 37.65 39.90 920,886 35,651,115 38.714 35.89 35.57 35.89 34.21 36.25 1,013,491 35.177 6.33%
2009-03-31 0 37.15 36.50 36.60 36.00 37.25 424,000 15,547,200 36.668 33.76 33.16 33.26 32.71 33.85 466,638 33.318 2.62%
2009-03-30 0 36.20 36.20 36.35 36.00 37.80 516,100 18,895,930 36.613 32.89 32.89 33.03 32.71 34.35 567,999 33.268 -0.69%
2009-03-27 0 36.45 36.40 36.85 36.40 37.65 670,000 24,875,050 37.127 33.12 33.07 33.48 33.07 34.21 737,375 33.735 -2.02%
2009-03-26 0 37.20 37.05 37.20 36.65 38.30 822,500 30,716,600 37.345 33.80 33.66 33.80 33.30 34.80 905,211 33.933 -2.49%
2009-03-25 0 38.15 37.90 38.20 37.75 38.90 573,725 21,972,343 38.298 34.66 34.44 34.71 34.30 35.35 631,419 34.798 -2.93%
2009-03-24 0 39.30 39.00 39.30 37.50 39.70 997,361 38,072,661 38.173 35.71 35.44 35.71 34.07 36.07 1,097,656 34.685 4.80%
2009-03-23 0 37.50 37.60 37.75 37.35 38.05 425,000 16,026,225 37.709 34.07 34.16 34.30 33.94 34.57 467,738 34.263 1.49%
2009-03-20 0 36.95 36.95 37.00 36.25 37.90 482,500 17,795,206 36.881 33.57 33.57 33.62 32.94 34.44 531,020 33.511 1.51%
2009-03-19 0 36.40 36.20 36.40 35.30 36.70 319,007 11,476,776 35.977 33.07 32.89 33.07 32.07 33.35 351,086 32.689 0.83%
2009-03-18 0 36.10 35.70 36.10 35.45 36.50 490,500 17,631,350 35.946 32.80 32.44 32.80 32.21 33.16 539,825 32.661 -0.14%
2009-03-17 0 36.15 35.80 36.15 35.30 36.45 651,306 23,335,717 35.829 32.85 32.53 32.85 32.07 33.12 716,802 32.555 2.41%
2009-03-16 0 35.30 35.30 35.40 34.70 35.90 649,883 23,002,078 35.394 32.07 32.07 32.17 31.53 32.62 715,235 32.160 -0.98%
2009-03-13 0 35.65 35.65 35.70 33.05 35.75 605,511 21,162,150 34.949 32.39 32.39 32.44 30.03 32.48 666,401 31.756 6.26%
2009-03-12 0 33.55 33.50 33.55 32.90 35.35 875,219 29,397,347 33.589 30.48 30.44 30.48 29.89 32.12 963,231 30.520 -3.03%
2009-03-11 0 34.60 34.50 34.60 34.35 36.00 382,500 13,376,175 34.970 31.44 31.35 31.44 31.21 32.71 420,964 31.775 1.62%
2009-03-10 0 34.05 34.00 34.05 33.85 35.70 597,000 20,471,200 34.290 30.94 30.89 30.94 30.76 32.44 657,035 31.157 -2.30%
2009-03-09 0 34.85 34.85 35.30 34.85 37.55 600,000 21,439,033 35.732 31.67 31.67 32.07 31.67 34.12 660,336 32.467 -7.31%
2009-03-06 0 37.60 37.60 37.75 37.40 38.10 306,000 11,558,025 37.771 34.16 34.16 34.30 33.98 34.62 336,771 34.320 -2.21%
2009-03-05 0 38.45 38.25 38.45 38.00 39.10 193,500 7,426,575 38.380 34.94 34.76 34.94 34.53 35.53 212,958 34.873 -1.41%
2009-03-04 0 39.00 38.65 39.00 37.85 39.80 508,000 19,756,550 38.891 35.44 35.12 35.44 34.39 36.16 559,085 35.337 -1.89%
2009-03-03 0 39.75 39.60 39.75 39.00 40.00 219,700 8,689,575 39.552 36.12 35.98 36.12 35.44 36.35 241,793 35.938 -1.85%
2009-03-02 0 40.50 40.50 40.60 40.20 42.40 378,948 15,437,134 40.737 36.80 36.80 36.89 36.53 38.53 417,055 37.015 -7.00%
2009-02-27 0 43.55 42.45 43.55 40.00 43.55 394,759 16,655,959 42.193 39.57 38.57 39.57 36.35 39.57 434,456 38.337 7.53%
2009-02-26 0 40.50 40.50 40.75 39.85 40.95 185,000 7,445,925 40.248 36.80 36.80 37.03 36.21 37.21 203,604 36.571 -1.34%
2009-02-25 0 41.05 41.05 41.40 40.70 44.45 891,519 38,107,026 42.744 37.30 37.30 37.62 36.98 40.39 981,170 38.838 2.75%
2009-02-24 0 39.95 39.70 39.95 39.50 41.20 188,570 7,599,162 40.299 36.30 36.07 36.30 35.89 37.44 207,533 36.617 -3.27%
2009-02-23 0 41.30 41.10 41.30 39.95 41.30 402,000 16,432,600 40.877 37.53 37.34 37.53 36.30 37.53 442,425 37.142 2.48%
2009-02-20 0 40.30 40.00 40.30 38.60 40.30 190,585 7,595,901 39.856 36.62 36.35 36.62 35.07 36.62 209,750 36.214 1.38%
2009-02-19 0 39.75 39.15 39.75 38.70 39.95 174,500 6,884,025 39.450 36.12 35.57 36.12 35.16 36.30 192,048 35.845 -0.75%
2009-02-18 0 40.05 39.05 40.05 37.60 40.05 118,333 4,607,838 38.940 36.39 35.48 36.39 34.16 36.39 130,233 35.382 3.89%
2009-02-17 0 38.55 38.00 38.55 37.30 38.75 185,500 7,091,275 38.228 35.03 34.53 35.03 33.89 35.21 204,154 34.735 -0.77%
2009-02-16 0 38.85 38.85 38.90 38.10 40.00 141,000 5,433,525 38.536 35.30 35.30 35.35 34.62 36.35 155,179 35.015 -3.36%
2009-02-13 0 40.20 40.05 40.20 39.70 40.55 352,000 14,126,450 40.132 36.53 36.39 36.53 36.07 36.84 387,397 36.465 0.50%
2009-02-12 0 40.00 39.80 40.05 39.65 41.70 411,896 16,657,921 40.442 36.35 36.16 36.39 36.03 37.89 453,316 36.747 -2.08%
2009-02-11 0 40.85 40.85 41.30 38.65 41.40 308,000 12,335,460 40.050 37.12 37.12 37.53 35.12 37.62 338,973 36.391 3.81%
2009-02-10 0 39.35 39.30 39.45 37.60 39.50 246,500 9,597,500 38.935 35.75 35.71 35.85 34.16 35.89 271,288 35.378 4.93%
2009-02-09 0 37.50 37.50 37.80 37.05 38.90 197,883 7,518,271 37.994 34.07 34.07 34.35 33.66 35.35 217,782 34.522 -1.32%
2009-02-06 0 38.00 38.00 38.40 37.55 38.30 145,500 5,513,475 37.893 34.53 34.53 34.89 34.12 34.80 160,132 34.431 2.01%
2009-02-05 0 37.25 37.15 37.25 36.80 38.00 118,899 4,438,888 37.333 33.85 33.76 33.85 33.44 34.53 130,856 33.922 -1.84%
2009-02-04 0 37.95 37.95 38.30 36.65 38.45 183,600 6,898,615 37.574 34.48 34.48 34.80 33.30 34.94 202,063 34.141 2.29%
2009-02-03 0 37.10 36.85 37.15 36.70 37.50 231,500 8,590,775 37.109 33.71 33.48 33.76 33.35 34.07 254,780 33.718 0.54%
2009-02-02 0 36.90 36.90 36.95 36.20 37.35 189,500 6,958,370 36.720 33.53 33.53 33.57 32.89 33.94 208,556 33.364 -2.64%
2009-01-30 0 37.90 37.90 38.00 36.35 38.50 304,898 11,486,722 37.674 34.44 34.44 34.53 33.03 34.98 335,559 34.232 2.43%
2009-01-29 0 37.00 36.45 37.00 35.35 39.00 520,000 19,319,825 37.154 33.62 33.12 33.62 32.12 35.44 572,291 33.759 4.67%
2009-01-23 0 35.35 35.35 35.45 35.25 36.80 160,000 5,735,950 35.850 32.12 32.12 32.21 32.03 33.44 176,090 32.574 -2.48%
2009-01-22 0 36.25 36.25 36.90 35.45 37.00 385,815 13,891,896 36.007 32.94 32.94 33.53 32.21 33.62 424,613 32.717 1.12%
2009-01-21 0 35.85 35.35 35.85 34.60 35.85 525,586 18,553,578 35.301 32.57 32.12 32.57 31.44 32.57 578,439 32.075 1.27%
2009-01-20 0 35.40 35.35 35.40 35.05 35.95 289,000 10,217,525 35.355 32.17 32.12 32.17 31.85 32.67 318,062 32.124 -1.53%
2009-01-19 0 35.95 36.00 36.10 35.70 37.20 305,977 11,013,829 35.996 32.67 32.71 32.80 32.44 33.80 336,746 32.707 -2.84%
2009-01-16 0 37.00 37.00 37.45 36.60 37.95 202,000 7,513,425 37.195 33.62 33.62 34.03 33.26 34.48 222,313 33.797 -0.13%
2009-01-15 0 37.05 37.05 37.30 35.90 38.00 205,875 7,560,224 36.722 33.66 33.66 33.89 32.62 34.53 226,578 33.367 -3.39%
2009-01-14 0 38.35 38.35 38.70 38.20 39.95 298,267 11,567,497 38.782 34.85 34.85 35.16 34.71 36.30 328,261 35.239 -2.17%
2009-01-13 0 39.20 39.05 39.20 39.00 41.50 189,500 7,600,815 40.110 35.62 35.48 35.62 35.44 37.71 208,556 36.445 -4.27%
2009-01-12 0 40.95 40.95 41.70 40.05 42.10 173,328 7,078,556 40.839 37.21 37.21 37.89 36.39 38.25 190,758 37.108 -3.19%
2009-01-09 0 42.30 42.30 42.60 42.20 44.70 136,000 5,838,500 42.930 38.43 38.43 38.71 38.34 40.62 149,676 39.008 -4.41%
2009-01-08 0 44.25 43.60 44.25 42.85 44.70 186,749 8,173,527 43.767 40.21 39.62 40.21 38.93 40.62 205,529 39.768 -1.01%
2009-01-07 0 44.70 44.65 44.70 44.65 47.50 508,556 23,407,782 46.028 40.62 40.57 40.62 40.57 43.16 559,697 41.822 -2.83%
2009-01-06 0 46.00 45.90 46.00 46.00 46.85 182,600 8,482,410 46.454 41.80 41.71 41.80 41.80 42.57 200,962 42.209 0.00%
2009-01-05 0 46.00 46.00 46.30 44.35 46.50 332,000 15,024,950 45.256 41.80 41.80 42.07 40.30 42.25 365,386 41.121 1.77%
2009-01-02 0 45.20 45.20 45.70 43.50 45.95 153,000 6,886,075 45.007 41.07 41.07 41.52 39.53 41.75 168,386 40.895 1.23%
2008-12-31 0 44.65 44.50 44.70 43.05 46.25 146,500 6,545,800 44.681 40.57 40.43 40.62 39.12 42.02 161,232 40.599 0.34%
2008-12-30 0 44.50 44.50 44.60 44.30 45.00 230,000 10,281,000 44.700 40.43 40.43 40.52 40.25 40.89 253,129 40.616 0.45%
2008-12-29 0 44.30 44.30 44.70 43.25 45.60 163,000 7,203,775 44.195 40.25 40.25 40.62 39.30 41.43 179,391 40.157 -2.85%
2008-12-24 0 45.60 45.60 45.95 45.30 47.15 83,181 3,847,192 46.251 41.43 41.43 41.75 41.16 42.84 91,546 42.025 -4.70%
2008-12-23 0 47.85 47.85 47.90 47.75 49.05 388,500 18,656,550 48.022 43.48 43.48 43.52 43.39 44.57 427,568 43.634 -2.45%
2008-12-22 0 49.05 48.30 49.05 48.00 49.40 286,090 13,836,908 48.366 44.57 43.89 44.57 43.61 44.89 314,859 43.946 0.10%
2008-12-19 0 49.00 49.00 49.60 48.80 51.80 540,000 26,784,075 49.600 44.52 44.52 45.07 44.34 47.07 594,303 45.068 -0.71%
2008-12-18 0 49.35 49.35 49.55 48.90 50.00 326,058 16,115,618 49.426 44.84 44.84 45.02 44.43 45.43 358,847 44.910 -1.30%
2008-12-17 0 50.00 49.40 50.00 48.10 50.00 475,000 23,440,325 49.348 45.43 44.89 45.43 43.71 45.43 522,766 44.839 1.32%
2008-12-16 0 49.35 48.50 49.35 47.80 50.10 289,127 14,025,338 48.509 44.84 44.07 44.84 43.43 45.52 318,202 44.077 -0.40%
2008-12-15 0 49.55 49.00 49.60 44.35 53.50 605,822 29,617,223 48.888 45.02 44.52 45.07 40.30 48.61 666,744 44.421 10.11%
2008-12-12 0 45.00 44.90 45.00 42.00 45.80 386,500 16,720,275 43.261 40.89 40.80 40.89 38.16 41.62 425,367 39.308 0.56%
2008-12-11 0 44.75 44.40 44.75 42.50 44.95 488,500 21,636,675 44.292 40.66 40.34 40.66 38.62 40.84 537,624 40.245 1.70%
2008-12-10 0 44.00 43.65 44.00 39.25 44.00 779,500 32,483,475 41.672 39.98 39.66 39.98 35.66 39.98 857,887 37.865 12.10%
2008-12-09 0 39.25 38.75 39.25 38.20 40.00 426,463 16,666,745 39.081 35.66 35.21 35.66 34.71 36.35 469,348 35.510 -0.13%
2008-12-08 0 39.30 39.30 39.50 39.00 40.10 244,000 9,616,400 39.411 35.71 35.71 35.89 35.44 36.44 268,537 35.810 4.94%
2008-12-05 0 37.45 37.45 37.70 37.45 39.00 234,844 9,037,213 38.482 34.03 34.03 34.26 34.03 35.44 258,460 34.966 1.22%
2008-12-04 0 37.00 37.00 37.10 36.60 39.45 348,656 13,110,602 37.603 33.62 33.62 33.71 33.26 35.85 383,717 34.167 -3.77%
2008-12-03 0 38.45 38.35 38.45 37.80 38.85 574,784 22,149,984 38.536 34.94 34.85 34.94 34.35 35.30 632,584 35.015 1.72%
2008-12-02 0 37.80 37.80 37.95 37.05 39.30 712,786 27,387,665 38.423 34.35 34.35 34.48 33.66 35.71 784,464 34.913 -3.69%
2008-12-01 0 39.25 39.00 39.25 36.00 39.50 271,726 10,436,302 38.407 35.66 35.44 35.66 32.71 35.89 299,051 34.898 8.88%
2008-11-28 0 36.05 35.90 36.05 34.00 36.20 365,685 12,764,823 34.907 32.76 32.62 32.76 30.89 32.89 402,458 31.717 5.56%
2008-11-27 0 34.15 34.00 34.15 33.30 35.40 1,066,282 36,321,757 34.064 31.03 30.89 31.03 30.26 32.17 1,173,508 30.951 -0.73%
2008-11-26 0 34.40 33.90 34.40 31.60 34.50 262,755 8,839,998 33.644 31.26 30.80 31.26 28.71 31.35 289,178 30.569 4.24%
2008-11-25 0 33.00 33.00 33.85 33.00 34.50 363,900 12,170,600 33.445 29.98 29.98 30.76 29.98 31.35 400,494 30.389 0.46%
2008-11-24 0 32.85 32.25 32.85 32.00 34.30 193,500 6,321,875 32.671 29.85 29.30 29.85 29.08 31.17 212,958 29.686 -1.50%
2008-11-21 0 33.35 33.20 33.50 30.75 34.10 365,000 11,901,050 32.606 30.30 30.17 30.44 27.94 30.98 401,705 29.626 -0.45%
2008-11-20 0 33.50 33.50 33.80 32.45 34.50 547,722 18,291,526 33.396 30.44 30.44 30.71 29.48 31.35 602,801 30.344 -6.42%
2008-11-19 0 35.80 35.80 36.50 35.00 37.70 677,500 24,337,155 35.922 32.53 32.53 33.16 31.80 34.26 745,630 32.640 -5.04%
2008-11-18 0 37.70 35.50 37.70 34.50 37.70 618,772 22,156,140 35.807 34.26 32.26 34.26 31.35 34.26 680,996 32.535 1.62%
2008-11-17 0 37.10 37.10 37.15 36.30 37.90 293,000 10,857,373 37.056 33.71 33.71 33.76 32.98 34.44 322,464 33.670 -4.50%
2008-11-14 0 38.85 38.85 39.00 38.75 40.15 326,514 12,714,260 38.939 35.30 35.30 35.44 35.21 36.48 359,348 35.381 2.24%
2008-11-13 0 38.00 38.00 39.00 37.55 39.15 769,500 29,607,205 38.476 34.53 34.53 35.44 34.12 35.57 846,881 34.960 -5.94%
2008-11-12 0 40.40 40.40 40.50 39.60 41.50 504,001 20,294,915 40.268 36.71 36.71 36.80 35.98 37.71 554,684 36.588 0.75%
2008-11-11 0 40.10 40.10 40.50 40.00 41.20 529,616 21,397,556 40.402 36.44 36.44 36.80 36.35 37.44 582,874 36.710 -3.26%
2008-11-10 0 41.45 41.45 41.50 40.70 44.20 424,598 17,592,709 41.434 37.66 37.66 37.71 36.98 40.16 467,296 37.648 -0.72%
2008-11-07 0 41.75 41.30 41.75 41.00 42.50 539,131 22,283,056 41.331 37.94 37.53 37.94 37.25 38.62 593,346 37.555 0.48%
2008-11-06 0 41.55 41.40 41.55 40.35 41.80 678,000 27,957,225 41.235 37.75 37.62 37.75 36.66 37.98 746,180 37.467 -5.03%
2008-11-05 0 43.75 43.30 43.90 39.20 45.60 723,000 31,201,567 43.156 39.75 39.34 39.89 35.62 41.43 795,705 39.212 16.20%
2008-11-04 0 37.65 37.65 38.00 36.20 39.40 1,121,400 42,032,650 37.482 34.21 34.21 34.53 32.89 35.80 1,234,168 34.057 -0.13%
2008-11-03 0 37.70 37.70 37.75 37.50 39.25 583,900 22,279,910 38.157 34.26 34.26 34.30 34.07 35.66 642,617 34.671 5.01%
2008-10-31 0 35.90 34.60 35.90 33.05 36.00 723,753 24,807,819 34.277 32.62 31.44 32.62 30.03 32.71 796,534 31.145 4.06%
2008-10-30 0 34.50 34.40 34.50 33.40 36.00 1,446,741 49,931,065 34.513 31.35 31.26 31.35 30.35 32.71 1,592,226 31.359 0.58%
2008-10-29 0 34.30 33.15 34.30 33.05 36.55 1,330,329 45,307,330 34.057 31.17 30.12 31.17 30.03 33.21 1,464,107 30.945 -3.65%
2008-10-28 0 35.60 35.60 36.65 33.70 37.00 897,102 31,868,800 35.524 32.35 32.35 33.30 30.62 33.62 987,315 32.278 -0.28%
2008-10-27 0 35.70 35.60 35.70 34.90 39.45 430,301 16,153,485 37.540 32.44 32.35 32.44 31.71 35.85 473,572 34.110 -9.62%
2008-10-24 0 39.50 39.45 39.50 39.05 40.60 457,200 18,071,627 39.527 35.89 35.85 35.89 35.48 36.89 503,176 35.915 -1.37%
2008-10-23 0 40.05 40.05 40.55 39.00 41.30 420,500 17,038,345 40.519 36.39 36.39 36.84 35.44 37.53 462,786 36.817 -1.60%
2008-10-22 0 40.70 40.65 40.70 40.25 44.80 1,083,000 45,266,402 41.797 36.98 36.94 36.98 36.57 40.71 1,191,907 37.978 -8.33%
2008-10-21 0 44.40 44.20 44.40 42.70 49.60 545,400 24,775,025 45.425 40.34 40.16 40.34 38.80 45.07 600,246 41.275 -8.26%
2008-10-20 0 48.40 48.10 48.40 47.00 54.30 534,400 26,096,979 48.834 43.98 43.71 43.98 42.71 49.34 588,139 44.372 -6.02%
2008-10-17 0 51.50 52.50 52.95 48.80 54.00 312,620 15,902,520 50.869 46.79 47.70 48.11 44.34 49.07 344,057 46.221 -2.09%
2008-10-16 0 52.60 52.25 52.75 52.10 55.40 440,000 23,742,750 53.961 47.79 47.48 47.93 47.34 50.34 484,247 49.030 -6.41%
2008-10-15 0 56.20 56.20 56.40 53.10 58.00 751,852 41,404,575 55.070 51.06 51.06 51.25 48.25 52.70 827,458 50.038 -1.92%
2008-10-14 0 57.30 57.20 57.30 52.00 57.35 1,859,500 97,504,825 52.436 52.06 51.97 52.06 47.25 52.11 2,046,492 47.645 14.94%
2008-10-13 0 49.85 49.65 49.85 42.50 50.10 1,118,643 50,795,913 45.409 45.30 45.11 45.30 38.62 45.52 1,231,134 41.259 14.07%
2008-10-10 0 43.70 43.70 44.00 39.80 44.00 1,330,657 55,801,479 41.935 39.71 39.71 39.98 36.16 39.98 1,464,468 38.104 -0.46%
2008-10-09 0 43.90 43.90 44.50 42.70 45.00 535,500 23,610,750 44.091 39.89 39.89 40.43 38.80 40.89 589,350 40.062 4.52%
2008-10-08 0 42.00 42.00 44.00 41.00 52.80 521,236 25,064,837 48.087 38.16 38.16 39.98 37.25 47.98 573,652 43.693 -20.75%
2008-10-06 0 53.00 52.95 53.00 53.00 55.80 695,300 37,200,695 53.503 48.16 48.11 48.16 48.16 50.70 765,220 48.614 -5.44%
2008-10-03 0 56.05 56.00 56.30 56.00 59.00 454,500 25,975,875 57.153 50.93 50.88 51.16 50.88 53.61 500,205 51.930 -6.51%
2008-10-02 0 59.95 59.95 60.90 58.75 61.80 400,675 23,954,499 59.785 54.47 54.47 55.34 53.38 56.15 440,967 54.323 1.52%
2008-09-30 0 59.05 59.05 59.15 53.90 60.25 1,227,000 72,050,448 58.721 53.65 53.65 53.75 48.98 54.74 1,350,388 53.355 2.96%
2008-09-29 0 57.35 57.35 57.60 57.35 63.30 611,300 36,580,160 59.840 52.11 52.11 52.34 52.11 57.52 672,773 54.372 -7.87%
2008-09-26 0 62.25 62.25 62.30 61.55 63.30 261,500 16,280,475 62.258 56.56 56.56 56.61 55.93 57.52 287,797 56.569 -0.72%
2008-09-25 0 62.70 62.70 62.90 62.55 64.00 587,000 36,904,150 62.869 56.97 56.97 57.15 56.83 58.15 646,029 57.125 -2.49%
2008-09-24 0 64.30 64.30 64.40 64.05 68.35 497,221 32,689,670 65.745 58.42 58.42 58.52 58.20 62.10 547,222 59.738 -4.03%
2008-09-23 0 67.00 67.00 67.30 66.60 69.40 304,500 20,597,650 67.644 60.88 60.88 61.15 60.51 63.06 335,121 61.463 -5.30%
2008-09-22 0 70.75 70.70 70.95 70.65 74.80 295,670 21,258,995 71.901 64.29 64.24 64.47 64.19 67.97 325,403 65.331 -0.35%
2008-09-19 0 71.00 70.90 73.00 67.30 78.00 1,295,970 93,816,605 72.391 64.51 64.42 66.33 61.15 70.87 1,426,293 65.777 8.07%
2008-09-18 0 65.70 65.70 65.95 57.00 66.95 683,606 42,272,583 61.838 59.70 59.70 59.92 51.79 60.83 752,350 56.187 -3.24%
2008-09-17 0 67.90 67.90 68.00 67.90 72.00 239,300 16,660,160 69.620 61.70 61.70 61.79 61.70 65.42 263,364 63.259 -3.41%
2008-09-16 0 70.30 70.30 71.05 70.10 72.65 311,306 22,118,129 71.049 63.88 63.88 64.56 63.69 66.01 342,611 64.558 -3.96%
2008-09-12 0 73.20 72.85 73.50 72.10 73.85 377,237 27,445,395 72.754 66.51 66.19 66.78 65.51 67.10 415,172 66.106 2.23%
2008-09-11 0 71.60 71.45 71.60 71.50 74.50 344,321 24,941,641 72.437 65.06 64.92 65.06 64.97 67.69 378,946 65.818 -0.76%
2008-09-10 0 72.15 72.10 72.15 72.00 75.95 727,629 53,640,031 73.719 65.56 65.51 65.56 65.42 69.01 800,800 66.983 -5.69%
2008-09-09 0 76.50 76.30 76.50 76.05 80.00 686,500 52,843,675 76.975 69.51 69.33 69.51 69.10 72.69 755,535 69.942 -4.38%
2008-09-08 0 80.00 80.00 80.05 77.05 80.50 220,962 17,576,401 79.545 72.69 72.69 72.74 70.01 73.14 243,182 72.277 4.58%
2008-09-05 0 76.50 76.50 76.65 75.35 77.30 497,295 38,086,246 76.587 69.51 69.51 69.65 68.47 70.24 547,303 69.589 -1.92%
2008-09-04 0 78.00 78.00 78.20 76.55 83.00 984,318 78,981,220 80.240 70.87 70.87 71.05 69.56 75.42 1,083,301 72.908 -5.79%
2008-09-03 0 83.75 83.00 83.75 82.80 84.05 530,500 44,192,375 83.303 75.23 74.55 75.23 74.37 75.49 590,617 74.824 -0.36%
2008-09-02 0 84.05 84.05 84.60 83.55 87.50 597,000 50,302,775 84.259 75.49 75.49 75.99 75.05 78.59 664,653 75.683 -1.47%
2008-09-01 0 85.30 85.30 86.00 85.05 88.95 336,000 29,183,860 86.857 76.62 76.62 77.25 76.39 79.90 374,076 78.016 -4.26%
2008-08-29 0 89.10 89.10 89.15 86.40 89.20 724,000 63,207,346 87.303 80.03 80.03 80.08 77.61 80.12 806,045 78.417 4.70%
2008-08-28 0 85.10 85.10 85.80 83.80 87.45 674,000 57,464,805 85.259 76.44 76.44 77.07 75.27 78.55 750,379 76.581 0.53%
2008-08-27 0 84.65 84.65 84.80 82.80 85.70 1,099,500 92,201,014 83.857 76.03 76.03 76.17 74.37 76.98 1,224,098 75.322 -0.99%
2008-08-26 0 85.50 85.50 85.80 84.80 88.50 623,500 54,101,365 86.770 76.80 76.80 77.07 76.17 79.49 694,156 77.938 -3.61%
2008-08-25 0 88.70 88.65 88.70 88.00 89.70 889,500 79,060,650 88.882 79.67 79.63 79.67 79.04 80.57 990,300 79.835 2.54%
2008-08-21 0 86.50 86.15 86.50 85.15 90.70 1,015,730 88,156,561 86.791 77.70 77.38 77.70 76.48 81.47 1,130,835 77.957 -4.63%
2008-08-20 0 90.70 90.50 90.75 89.85 92.50 951,000 86,464,200 90.919 81.47 81.29 81.51 80.70 83.08 1,058,769 81.665 -2.47%
2008-08-19 0 93.00 93.00 93.05 91.80 95.50 745,500 69,400,650 93.093 83.53 83.53 83.58 82.46 85.78 829,982 83.617 -3.63%
2008-08-18 0 96.50 96.50 97.30 94.35 99.95 402,600 38,866,555 96.539 86.68 86.68 87.40 84.75 89.78 448,223 86.712 -2.62%
2008-08-15 0 99.10 99.05 99.10 99.05 102.5 639,394 63,981,173 100.07 89.01 88.97 89.01 88.97 92.07 711,851 89.880 -3.60%
2008-08-14 0 102.8 102.5 102.8 102.5 104.6 198,500 20,437,200 102.96 92.34 92.07 92.34 92.07 93.95 220,994 92.478 0.29%
2008-08-13 0 102.5 102.4 102.5 102.3 103.6 273,575 28,106,200 102.74 92.07 91.98 92.07 91.89 93.05 304,577 92.279 -1.06%
2008-08-12 0 103.6 102.7 103.7 102.2 104.5 223,244 23,006,388 103.05 93.05 92.25 93.14 91.80 93.86 248,542 92.565 1.37%
2008-08-11 0 102.2 101.5 102.9 101.3 104.4 265,312 27,305,924 102.92 91.80 91.17 92.43 90.99 93.77 295,378 92.444 -0.78%
2008-08-08 0 103.0 103.0 103.1 103.0 103.6 133,000 13,713,795 103.11 92.52 92.52 92.61 92.52 93.05 148,072 92.616 0.00%
2008-08-07 0 103.0 103.0 103.4 103.0 105.0 374,200 38,686,490 103.38 92.52 92.52 92.88 92.52 94.31 416,605 92.861 0.00%
2008-08-05 0 103.0 103.0 103.5 102.6 103.7 243,181 25,087,240 103.16 92.52 92.52 92.97 92.16 93.14 270,739 92.662 0.00%
2008-08-04 0 103.0 103.0 103.1 102.0 105.0 236,200 24,554,765 103.96 92.52 92.52 92.61 91.62 94.31 262,967 93.376 -1.15%
2008-08-01 0 104.2 104.2 104.9 104.0 106.0 732,500 76,905,850 104.99 93.59 93.59 94.22 93.41 95.21 815,508 94.304 -0.67%
2008-07-31 0 104.9 104.6 104.9 104.5 105.5 1,068,000 112,236,525 105.09 94.22 93.95 94.22 93.86 94.76 1,189,028 94.394 -0.29%
2008-07-30 0 105.2 105.1 105.2 104.4 105.6 355,000 37,049,858 104.37 94.49 94.40 94.49 93.77 94.85 395,229 93.743 1.54%
2008-07-29 0 103.6 103.0 103.6 102.3 105.0 234,502 24,316,412 103.69 93.05 92.52 93.05 91.89 94.31 261,076 93.139 -0.96%
2008-07-28 0 104.6 104.6 104.7 101.8 106.0 461,800 48,325,230 104.65 93.95 93.95 94.04 91.44 95.21 514,132 93.994 2.75%
2008-07-25 0 101.8 101.8 102.0 101.5 103.6 223,000 22,862,050 102.52 91.44 91.44 91.62 91.17 93.05 248,271 92.085 -2.12%
2008-07-24 0 104.0 103.9 104.0 103.8 105.0 262,000 27,276,900 104.11 93.41 93.32 93.41 93.23 94.31 291,690 93.513 0.10%
2008-07-23 0 103.9 103.7 103.9 101.0 104.5 377,200 39,145,210 103.78 93.32 93.14 93.32 90.72 93.86 419,945 93.215 3.18%
2008-07-22 0 100.7 100.7 100.8 100.3 101.0 115,901 11,669,761 100.69 90.45 90.45 90.54 90.09 90.72 129,035 90.439 0.10%
2008-07-21 0 100.6 100.6 100.8 98.00 100.6 223,000 22,259,450 99.818 90.36 90.36 90.54 88.02 90.36 248,271 89.658 3.07%
2008-07-18 0 97.60 96.80 97.60 95.50 98.30 421,402 40,754,697 96.712 87.67 86.95 87.67 85.78 88.29 469,156 86.868 0.98%
2008-07-17 0 96.65 96.55 96.65 95.00 97.30 311,000 30,033,325 96.570 86.81 86.72 86.81 85.33 87.40 346,243 86.741 3.48%
2008-07-16 0 93.40 93.35 93.40 93.00 95.00 598,504 55,959,619 93.499 83.89 83.85 83.89 83.53 85.33 666,328 83.982 -1.68%
2008-07-15 0 95.00 95.00 95.10 94.85 100.4 536,500 51,384,100 95.777 85.33 85.33 85.42 85.20 90.18 597,297 86.028 -5.09%
2008-07-14 0 100.1 100.1 100.5 100.0 102.0 240,095 24,070,675 100.25 89.91 89.91 90.27 89.82 91.62 267,303 90.050 -2.44%
2008-07-11 0 102.6 102.5 102.6 101.7 103.3 141,800 14,538,440 102.53 92.16 92.07 92.16 91.35 92.79 157,869 92.092 -0.68%
2008-07-10 0 103.3 103.3 103.6 102.4 103.6 113,348 11,711,237 103.32 92.79 92.79 93.05 91.98 93.05 126,193 92.804 -0.67%
2008-07-09 0 104.0 103.7 104.0 103.0 105.0 293,500 30,474,500 103.83 93.41 93.14 93.41 92.52 94.31 326,760 93.263 2.26%
2008-07-08 0 101.7 100.2 101.7 99.80 102.2 288,000 29,105,997 101.06 91.35 90.00 91.35 89.64 91.80 320,637 90.776 -0.88%
2008-07-07 0 102.6 102.6 103.0 101.0 103.0 124,200 12,736,320 102.55 92.16 92.16 92.52 90.72 92.52 138,275 92.109 2.86%
2008-07-04 0 99.75 99.70 99.75 99.55 100.3 214,000 21,356,475 99.797 89.60 89.55 89.60 89.42 90.09 238,251 89.639 -0.55%
2008-07-03 0 100.3 100.3 100.5 100.2 102.0 238,000 24,024,650 100.94 90.09 90.09 90.27 90.00 91.62 264,971 90.669 -2.90%
2008-07-02 0 103.3 103.3 103.7 100.2 103.9 540,000 55,047,300 101.94 92.79 92.79 93.14 90.00 93.32 601,194 91.563 0.00%
2008-06-30 0 103.3 103.3 105.0 100.0 105.0 422,500 43,254,147 102.38 92.79 92.79 94.31 89.82 94.31 470,379 91.956 2.08%
2008-06-27 0 101.2 101.0 101.2 100.2 101.8 189,000 19,083,150 100.97 90.90 90.72 90.90 90.00 91.44 210,418 90.692 -2.13%
2008-06-26 0 103.4 103.3 103.4 103.0 104.6 320,500 33,047,200 103.11 92.88 92.79 92.88 92.52 93.95 356,820 92.616 0.39%
2008-06-25 0 103.0 101.9 103.0 101.5 103.8 227,500 23,398,100 102.85 92.52 91.53 92.52 91.17 93.23 253,281 92.380 2.69%
2008-06-24 0 100.3 100.1 100.3 100.0 102.6 118,900 11,956,650 100.56 90.09 89.91 90.09 89.82 92.16 132,374 90.325 -1.47%
2008-06-23 0 101.8 101.0 101.8 99.70 103.0 407,000 41,095,975 100.97 91.44 90.72 91.44 89.55 92.52 453,122 90.695 -1.36%
2008-06-20 0 103.2 103.2 104.2 103.2 106.0 167,500 17,430,950 104.07 92.70 92.70 93.59 92.70 95.21 186,481 93.473 -0.77%
2008-06-19 0 104.0 104.0 105.0 103.0 105.0 284,500 29,639,450 104.18 93.41 93.41 94.31 92.52 94.31 316,740 93.577 -2.16%
2008-06-18 0 106.3 104.9 106.3 104.9 106.5 146,000 15,384,050 105.37 95.48 94.22 95.48 94.22 95.66 162,545 94.645 0.85%
2008-06-17 0 105.4 104.9 105.4 104.9 106.9 99,000 10,454,837 105.60 94.67 94.22 94.67 94.22 96.02 110,219 94.855 0.38%
2008-06-16 0 105.0 103.9 105.0 103.7 105.5 250,881 26,245,460 104.61 94.31 93.32 94.31 93.14 94.76 279,311 93.965 1.25%
2008-06-13 0 103.7 103.7 104.0 103.6 105.0 118,356 12,301,114 103.93 93.14 93.14 93.41 93.05 94.31 131,768 93.354 -0.38%
2008-06-12 0 104.1 104.0 104.6 102.3 104.7 238,000 24,532,350 103.08 93.50 93.41 93.95 91.89 94.04 264,971 92.585 -1.70%
2008-06-11 0 105.9 105.9 106.0 105.6 107.4 206,942 22,004,952 106.33 95.12 95.12 95.21 94.85 96.47 230,393 95.510 -0.28%
2008-06-10 0 106.2 106.2 107.3 105.8 111.0 214,798 23,012,832 107.14 95.39 95.39 96.38 95.03 99.70 239,139 96.232 -5.60%
2008-06-06 0 112.5 112.5 113.5 112.5 113.9 96,000 10,879,600 113.33 101.0 101.0 101.9 101.0 102.3 106,879 101.79 -0.71%
2008-06-05 0 113.3 113.0 113.3 112.0 113.5 84,250 9,515,775 112.95 101.8 101.5 101.8 100.6 101.9 93,797 101.45 0.89%
2008-06-04 0 112.3 112.3 113.0 112.0 114.0 372,969 42,167,688 113.06 100.9 100.9 101.5 100.6 102.4 415,235 101.55 -1.40%
2008-06-03 0 113.9 113.5 113.9 112.4 114.9 846,500 96,127,650 113.56 102.3 101.9 102.3 101.0 103.2 942,427 102.00 0.35%
2008-06-02 0 113.5 113.0 113.5 112.4 117.9 824,357 93,776,815 113.76 101.9 101.5 101.9 101.0 105.9 917,775 102.18 -4.14%
2008-05-30 0 118.4 118.2 118.4 112.2 118.4 807,617 93,461,068 115.72 106.3 106.2 106.3 100.8 106.3 899,138 103.95 2.07%
2008-05-29 0 116.0 115.5 116.0 111.0 116.0 782,078 88,937,836 113.72 104.2 103.7 104.2 99.70 104.2 870,705 102.14 4.50%
2008-05-28 0 111.0 110.8 111.0 107.7 115.0 1,243,446 137,488,932 110.57 99.70 99.52 99.70 96.74 103.3 1,384,356 99.316 5.11%
2008-05-27 0 105.6 105.6 107.0 105.6 111.2 143,510 15,308,161 106.67 94.85 94.85 96.11 94.85 99.88 159,773 95.812 -1.31%
2008-05-26 0 107.0 107.0 107.9 104.7 111.1 187,217 20,367,687 108.79 96.11 96.11 96.92 94.04 99.79 208,433 97.718 -4.04%
2008-05-23 0 111.5 111.5 112.0 108.5 112.2 235,300 26,075,850 110.82 100.2 100.2 100.6 97.46 100.8 261,965 99.540 2.29%
2008-05-22 0 109.0 107.6 109.0 105.7 109.0 204,106 21,933,736 107.46 97.91 96.65 97.91 94.94 97.91 227,236 96.524 1.96%
2008-05-21 0 106.9 107.2 107.4 105.0 109.8 283,169 30,050,695 106.12 96.02 96.29 96.47 94.31 98.62 315,258 95.321 -1.02%
2008-05-20 0 108.0 108.0 108.4 107.3 109.9 307,100 33,269,650 108.33 97.01 97.01 97.37 96.38 98.71 341,901 97.308 1.03%
2008-05-19 0 106.9 106.9 107.5 104.9 111.8 339,000 37,251,570 109.89 96.02 96.02 96.56 94.22 100.4 377,416 98.702 -2.55%
2008-05-16 0 109.7 109.7 110.0 104.1 110.2 399,800 43,158,800 107.95 98.53 98.53 98.80 93.50 98.98 445,106 96.963 4.78%
2008-05-15 0 104.7 104.5 104.7 104.0 105.8 204,500 21,450,467 104.89 94.04 93.86 94.04 93.41 95.03 227,674 94.216 -0.85%
2008-05-14 0 105.6 104.7 105.6 103.0 105.6 404,000 42,431,100 105.03 94.85 94.04 94.85 92.52 94.85 449,782 94.337 0.00%
2008-05-13 0 105.6 104.6 105.6 103.6 106.4 322,542 34,060,706 105.60 94.85 93.95 94.85 93.05 95.57 359,093 94.852 1.93%
2008-05-09 0 103.6 103.4 103.5 102.9 106.5 132,500 13,729,300 103.62 93.05 92.88 92.97 92.43 95.66 147,515 93.070 -2.45%
2008-05-08 0 106.2 104.9 106.2 104.9 106.6 181,500 19,208,300 105.83 95.39 94.22 95.39 94.22 95.75 202,068 95.059 0.57%
2008-05-07 0 105.6 105.0 105.6 104.6 106.5 408,774 43,050,071 105.32 94.85 94.31 94.85 93.95 95.66 455,097 94.595 0.86%
2008-05-06 0 104.7 104.7 105.7 104.5 108.0 181,000 19,171,710 105.92 94.04 94.04 94.94 93.86 97.01 201,511 95.140 -1.23%
2008-05-05 0 106.0 105.3 106.0 103.0 106.3 364,505 38,260,378 104.97 95.21 94.58 95.21 92.52 95.48 405,811 94.281 2.91%
2008-05-02 0 103.0 103.0 103.8 102.2 103.9 542,663 55,815,474 102.85 92.52 92.52 93.23 91.80 93.32 604,159 92.385 -1.34%
2008-04-30 0 104.4 104.0 105.4 102.0 106.2 688,000 72,529,500 105.42 93.77 93.41 94.67 91.62 95.39 765,966 94.690 2.15%
2008-04-29 0 102.2 102.1 102.4 102.1 102.8 290,000 29,746,450 102.57 91.80 91.71 91.98 91.71 92.34 322,863 92.133 -0.20%
2008-04-28 0 102.4 102.3 102.8 102.3 104.5 245,744 25,363,238 103.21 91.98 91.89 92.34 91.89 93.86 273,592 92.705 -0.78%
2008-04-25 0 103.2 103.1 103.4 102.1 105.3 187,962 19,433,831 103.39 92.70 92.61 92.88 91.71 94.58 209,262 92.868 -1.99%
2008-04-24 0 105.3 105.0 105.3 104.6 106.0 368,100 38,751,680 105.27 94.58 94.31 94.58 93.95 95.21 409,814 94.559 1.64%
2008-04-23 0 103.6 103.4 103.5 102.7 104.6 322,855 33,578,187 104.00 93.05 92.88 92.97 92.25 93.95 359,442 93.418 0.48%
2008-04-22 0 103.1 102.3 103.1 101.0 103.4 239,020 24,415,236 102.15 92.61 91.89 92.61 90.72 92.88 266,106 91.750 1.75%
2008-04-21 0 103.8 103.6 104.5 103.3 105.0 576,810 59,875,134 103.80 91.02 90.84 91.63 90.58 92.07 657,829 91.019 0.19%
2008-04-18 0 103.6 104.0 104.3 103.0 107.0 533,000 55,578,300 104.27 90.84 91.19 91.45 90.31 93.82 607,865 91.432 -2.26%
2008-04-17 0 106.0 105.0 106.0 104.8 107.7 152,826 16,177,978 105.86 92.94 92.07 92.94 91.89 94.44 174,292 92.821 1.73%
2008-04-16 0 104.2 104.2 105.0 104.0 108.5 270,675 28,683,508 105.97 91.37 91.37 92.07 91.19 95.14 308,694 92.919 0.58%
2008-04-15 0 103.6 103.8 104.0 103.5 109.3 699,208 74,842,438 107.04 90.84 91.02 91.19 90.75 95.84 797,419 93.856 -4.69%
2008-04-14 0 108.7 108.1 108.7 107.6 113.0 496,500 54,471,000 109.71 95.31 94.79 95.31 94.35 99.08 566,238 96.198 -2.51%
2008-04-11 0 111.5 111.1 111.3 111.0 114.5 276,175 30,886,588 111.84 97.77 97.42 97.59 97.33 100.4 314,967 98.063 -2.62%
2008-04-10 0 114.5 114.5 115.0 114.1 116.5 132,541 15,219,065 114.83 100.4 100.4 100.8 100.0 102.2 151,158 100.68 -0.78%
2008-04-09 0 115.4 115.2 115.8 113.5 116.9 332,097 38,238,492 115.14 101.2 101.0 101.5 99.52 102.5 378,743 100.96 0.35%
2008-04-08 0 115.0 115.0 116.3 110.0 117.0 173,500 19,937,900 114.92 100.8 100.8 102.0 96.45 102.6 197,870 100.76 0.17%
2008-04-07 0 114.8 114.8 115.6 113.5 117.6 97,883 11,309,961 115.55 100.7 100.7 101.4 99.52 103.1 111,632 101.31 -0.52%
2008-04-03 0 115.4 114.2 115.4 113.0 117.0 178,022 20,427,838 114.75 101.2 100.1 101.2 99.08 102.6 203,027 100.62 -1.37%
2008-04-02 0 117.0 115.8 117.0 115.8 121.0 337,575 39,580,912 117.25 102.6 101.5 102.6 101.5 106.1 384,991 102.81 0.78%
2008-04-01 0 116.1 115.7 118.0 115.0 118.0 263,500 30,515,649 115.81 101.8 101.5 103.5 100.8 103.5 300,511 101.55 -1.86%
2008-03-31 0 118.3 116.0 118.6 107.5 118.6 557,664 62,970,766 112.92 103.7 101.7 104.0 94.26 104.0 635,994 99.012 7.45%
2008-03-28 0 110.1 110.0 110.1 107.5 111.8 595,550 65,401,351 109.82 96.54 96.45 96.54 94.26 98.03 679,201 96.292 0.64%
2008-03-27 0 109.4 109.3 109.4 108.6 111.2 314,363 34,436,880 109.54 95.93 95.84 95.93 95.22 97.50 358,518 96.053 -1.62%
2008-03-26 0 111.2 111.2 111.3 109.0 115.1 325,500 36,130,213 111.00 97.50 97.50 97.59 95.58 100.9 371,220 97.328 0.72%
2008-03-25 0 110.4 110.5 112.0 104.6 115.0 569,632 63,705,731 111.84 96.80 96.89 98.21 91.72 100.8 649,643 98.063 4.94%
2008-03-20 0 105.2 105.0 105.3 101.0 106.1 836,279 87,766,301 104.95 92.24 92.07 92.33 88.56 93.03 953,743 92.023 -1.68%
2008-03-19 0 107.0 107.0 110.5 104.9 110.5 747,700 80,596,100 107.79 93.82 93.82 96.89 91.98 96.89 852,722 94.516 2.29%
2008-03-18 0 104.6 102.5 104.6 104.6 105.3 249,700 26,201,590 104.93 91.72 89.88 91.72 91.72 92.33 284,773 92.009 -0.66%
2008-03-17 0 105.3 104.8 105.5 104.8 107.1 648,900 68,746,210 105.94 92.33 91.89 92.51 91.89 93.91 740,045 92.895 -3.92%
2008-03-14 0 109.6 105.8 110.2 105.2 110.1 150,500 16,087,950 106.90 96.10 92.77 96.63 92.24 96.54 171,639 93.731 3.40%
2008-03-13 0 106.0 104.8 106.9 101.5 107.5 76,000 7,946,150 104.55 92.94 91.89 93.73 89.00 94.26 86,675 91.678 0.28%
2008-03-12 0 105.7 105.6 105.9 104.2 109.9 90,801 9,672,073 106.52 92.68 92.59 92.86 91.37 96.36 103,555 93.400 1.73%
2008-03-11 0 103.9 103.9 104.0 100.2 104.5 237,501 24,578,850 103.49 91.10 91.10 91.19 87.86 91.63 270,860 90.744 1.66%
2008-03-10 0 102.2 102.2 103.0 99.05 109.0 653,959 66,960,106 102.39 89.61 89.61 90.31 86.85 95.58 745,814 89.781 -6.24%
2008-03-07 0 109.0 103.2 110.2 103.4 112.0 880,500 94,106,104 106.88 95.58 90.49 96.63 90.67 98.21 1,004,175 93.715 -1.09%
2008-03-06 0 110.2 108.6 110.5 109.0 113.9 443,000 49,412,448 111.54 96.63 95.22 96.89 95.58 99.87 505,224 97.803 -0.90%
2008-03-05 0 111.2 110.1 111.3 111.1 115.0 222,490 24,967,880 112.22 97.50 96.54 97.59 97.42 100.8 253,741 98.399 -2.46%
2008-03-04 0 114.0 117.0 - 108.6 117.0 467,011 52,583,948 112.60 99.96 102.6 - 95.22 102.6 532,607 98.729 -1.04%
2008-03-03 0 115.2 115.2 115.3 110.8 118.2 775,000 89,244,379 115.15 101.0 101.0 101.1 97.15 103.6 883,857 100.97 0.26%
2008-02-29 0 114.9 114.9 115.3 111.8 116.9 704,345 80,906,075 114.87 100.7 100.7 101.1 98.03 102.5 803,277 100.72 1.41%
2008-02-28 0 113.3 113.0 113.3 109.5 113.4 211,500 23,699,000 112.05 99.35 99.08 99.35 96.01 99.43 241,207 98.252 3.75%
2008-02-27 0 109.2 108.4 109.2 107.2 109.4 207,500 22,412,140 108.01 95.75 95.05 95.75 94.00 95.93 236,645 94.708 1.87%
2008-02-26 0 107.2 106.8 107.2 105.0 107.3 195,000 20,657,200 105.93 94.00 93.65 94.00 92.07 94.08 222,390 92.887 2.29%
2008-02-25 0 104.8 104.7 104.9 104.1 107.0 234,500 24,590,000 104.86 91.89 91.81 91.98 91.28 93.82 267,438 91.947 1.55%
2008-02-22 0 103.2 103.1 103.5 103.1 106.1 115,799 12,077,328 104.30 90.49 90.40 90.75 90.40 93.03 132,064 91.450 -1.62%
2008-02-21 0 104.9 103.9 104.9 102.7 107.5 274,208 28,719,773 104.74 91.98 91.10 91.98 90.05 94.26 312,723 91.838 -1.04%
2008-02-20 0 106.0 106.0 107.0 103.9 108.0 363,546 38,776,668 106.66 92.94 92.94 93.82 91.10 94.70 414,610 93.526 0.38%
2008-02-19 0 105.6 105.0 105.6 104.3 106.5 246,557 25,975,392 105.35 92.59 92.07 92.59 91.45 93.38 281,188 92.377 -0.38%
2008-02-18 0 106.0 104.0 106.0 103.2 107.4 85,500 8,950,485 104.68 92.94 91.19 92.94 90.49 94.17 97,509 91.791 0.86%
2008-02-15 0 105.1 105.1 105.8 100.8 105.9 299,157 31,202,621 104.30 92.16 92.16 92.77 88.39 92.86 341,177 91.456 1.25%
2008-02-14 0 103.8 102.9 103.8 99.30 104.2 356,021 35,929,529 100.92 91.02 90.23 91.02 87.07 91.37 406,028 88.490 4.58%
2008-02-13 0 99.25 99.25 99.45 99.00 103.1 193,001 19,210,203 99.534 87.03 87.03 87.20 86.81 90.40 220,110 87.275 2.74%
2008-02-12 0 96.60 95.55 95.65 95.00 97.60 349,459 33,862,003 96.898 84.70 83.78 83.87 83.30 85.58 398,544 84.964 -1.13%
2008-02-11 0 97.70 97.40 97.70 97.40 100.9 129,000 12,702,975 98.473 85.67 85.40 85.67 85.40 88.47 147,119 86.345 -2.59%
2008-02-06 0 100.3 100.5 100.8 100.1 109.5 134,500 13,683,200 101.73 87.95 88.12 88.39 87.77 96.01 153,392 89.204 -7.98%
2008-02-05 0 109.0 108.2 109.0 103.5 109.0 103,124 11,081,193 107.46 95.58 94.87 95.58 90.75 95.58 117,609 94.221 1.87%
2008-02-04 0 107.0 107.0 107.5 104.2 107.8 279,800 29,609,000 105.82 93.82 93.82 94.26 91.37 94.52 319,101 92.789 2.29%
2008-02-01 0 104.6 104.4 105.0 101.0 104.6 267,368 27,707,755 103.63 91.72 91.54 92.07 88.56 91.72 304,923 90.868 4.08%
2008-01-31 0 100.5 98.50 101.0 97.05 104.9 551,991 54,779,075 99.239 88.12 86.37 88.56 85.10 91.98 629,524 87.017 3.55%
2008-01-30 0 97.05 96.30 97.05 95.95 100.7 372,833 36,472,935 97.826 85.10 84.44 85.10 84.13 88.30 425,201 85.778 -0.05%
2008-01-29 0 97.10 96.50 97.00 93.00 100.0 461,600 44,738,270 96.920 85.14 84.61 85.05 81.55 87.68 526,436 84.983 0.83%
2008-01-28 0 96.30 96.10 96.30 94.10 99.05 372,000 35,804,750 96.249 84.44 84.26 84.44 82.51 86.85 424,251 84.395 -3.70%
2008-01-25 0 100.0 99.90 100.5 99.60 105.3 594,456 59,665,426 100.37 87.68 87.60 88.12 87.33 92.33 677,953 88.008 -1.09%
2008-01-24 0 101.1 101.0 103.0 100.4 106.0 440,467 45,357,554 102.98 88.65 88.56 90.31 88.03 92.94 502,335 90.293 0.00%
2008-01-23 0 101.1 99.65 101.1 92.10 104.1 441,000 44,534,016 100.98 88.65 87.38 88.65 80.76 91.28 502,943 88.547 11.53%
2008-01-22 0 90.65 90.55 91.25 88.00 97.90 308,500 28,120,625 91.153 79.49 79.40 80.01 77.16 85.84 351,832 79.926 -9.30%
2008-01-21 0 99.95 99.90 99.95 99.95 107.3 327,000 33,294,300 101.82 87.64 87.60 87.64 87.64 94.08 372,930 89.278 -8.47%
2008-01-18 0 109.2 110.0 111.0 103.0 110.6 273,000 29,209,250 106.99 95.75 96.45 97.33 90.31 96.98 311,346 93.816 4.20%
2008-01-17 0 104.8 104.3 105.0 103.1 110.6 365,500 38,766,411 106.06 91.89 91.45 92.07 90.40 96.98 416,838 93.001 -3.59%
2008-01-16 0 108.7 108.6 108.7 108.6 115.0 315,500 34,946,346 110.76 95.31 95.22 95.31 95.22 100.8 359,815 97.123 -3.98%
2008-01-15 0 113.2 113.0 113.3 113.0 121.0 164,286 19,214,514 116.96 99.26 99.08 99.35 99.08 106.1 187,362 102.55 -5.67%
2008-01-14 0 120.0 121.0 121.4 117.0 121.6 312,342 37,274,397 119.34 105.2 106.1 106.4 102.6 106.6 356,214 104.64 2.92%
2008-01-11 0 116.6 115.5 116.8 113.9 117.4 330,176 38,489,990 116.57 102.2 101.3 102.4 99.87 102.9 376,553 102.22 4.29%
2008-01-10 0 111.8 110.9 112.2 110.0 114.5 114,939 12,944,518 112.62 98.03 97.24 98.38 96.45 100.4 131,083 98.750 -0.53%
2008-01-09 0 112.4 115.0 116.0 109.0 115.0 225,000 24,798,050 110.21 98.56 100.8 101.7 95.58 100.8 256,604 96.640 1.63%
2008-01-08 0 110.6 110.6 110.7 109.6 112.0 232,040 25,406,659 109.49 96.98 96.98 97.07 96.10 98.21 264,632 96.007 0.91%
2008-01-07 0 109.6 109.9 111.0 105.6 110.0 324,500 35,231,023 108.57 96.10 96.36 97.33 92.59 96.45 370,079 95.199 -0.36%
2008-01-04 0 110.0 110.0 111.0 108.5 115.0 199,426 22,039,726 110.52 96.45 96.45 97.33 95.14 100.8 227,437 96.905 -3.85%
2008-01-03 0 114.4 113.0 114.4 113.1 116.6 86,500 9,891,200 114.35 100.3 99.08 100.3 99.17 102.2 98,650 100.27 -0.52%
2008-01-02 0 115.0 114.4 115.1 114.9 116.9 80,500 9,274,600 115.21 100.8 100.3 100.9 100.7 102.5 91,807 101.02 -1.46%
2007-12-31 0 116.7 116.2 116.7 111.0 116.7 63,146 7,204,288 114.09 102.3 101.9 102.3 97.33 102.3 72,015 100.04 5.61%
2007-12-28 0 110.5 110.6 112.0 110.1 115.6 142,042 16,116,588 113.46 96.89 96.98 98.21 96.54 101.4 161,993 99.489 -2.99%
2007-12-27 0 113.9 114.0 115.1 110.2 115.2 165,000 18,644,550 113.00 99.87 99.96 100.9 96.63 101.0 188,176 99.080 3.55%
2007-12-24 0 110.0 109.9 110.0 109.1 110.0 46,523 5,102,564 109.68 96.45 96.36 96.45 95.66 96.45 53,058 96.170 1.01%
2007-12-21 0 108.9 108.7 109.0 106.1 110.0 233,007 25,355,013 108.82 95.49 95.31 95.58 93.03 96.45 265,735 95.415 2.25%
2007-12-20 0 106.5 106.1 109.0 105.2 110.4 129,004 14,029,324 108.75 93.38 93.03 95.58 92.24 96.80 147,124 95.357 2.01%
2007-12-19 0 104.4 104.8 105.4 103.0 105.4 366,168 38,178,508 104.27 91.54 91.89 92.42 90.31 92.42 417,600 91.424 -1.14%
2007-12-18 0 105.6 105.6 105.9 105.3 110.0 300,500 32,036,150 106.61 92.59 92.59 92.86 92.33 96.45 342,708 93.479 -4.35%
2007-12-17 0 110.4 110.0 110.4 108.2 113.0 425,000 47,322,517 111.35 96.80 96.45 96.80 94.87 99.08 484,696 97.633 -5.24%
2007-12-14 0 116.5 116.5 117.2 108.5 117.2 519,595 58,441,082 112.47 102.2 102.2 102.8 95.14 102.8 592,577 98.622 1.84%
2007-12-13 0 114.4 114.4 114.9 113.5 118.0 546,000 62,471,050 114.42 100.3 100.3 100.7 99.52 103.5 622,691 100.32 -2.22%
2007-12-12 0 117.0 117.0 117.7 113.9 118.0 287,350 33,627,000 117.02 102.6 102.6 103.2 99.87 103.5 327,711 102.61 0.78%
2007-12-11 0 116.1 116.1 116.4 116.0 117.2 591,071 68,727,242 116.28 101.8 101.8 102.1 101.7 102.8 674,093 101.96 -0.68%
2007-12-10 0 116.9 116.0 117.0 115.4 117.1 662,310 76,874,946 116.07 102.5 101.7 102.6 101.2 102.7 755,338 101.78 3.18%
2007-12-07 0 113.3 113.3 113.5 112.0 117.2 997,162 112,115,936 112.44 99.35 99.35 99.52 98.21 102.8 1,137,224 98.587 2.44%
2007-12-06 0 110.6 110.5 111.7 108.0 112.4 991,480 109,238,580 110.18 96.98 96.89 97.94 94.70 98.56 1,130,743 96.608 6.35%
2007-12-05 0 104.0 102.5 104.0 99.30 104.8 302,500 31,046,800 102.63 91.19 89.88 91.19 87.07 91.89 344,989 89.994 4.94%
2007-12-04 0 99.10 99.95 100.0 97.40 105.0 685,800 68,472,445 99.843 86.89 87.64 87.68 85.40 92.07 782,128 87.546 -3.69%
2007-12-03 0 102.9 102.9 103.0 93.50 103.0 959,888 94,854,585 98.818 90.23 90.23 90.31 81.98 90.31 1,094,714 86.648 6.19%
2007-11-30 0 96.90 96.60 97.60 94.50 99.50 573,414 55,772,361 97.264 84.97 84.70 85.58 82.86 87.25 653,956 85.285 -1.07%
2007-11-29 0 97.95 97.75 98.00 92.60 98.35 432,661 42,057,784 97.207 85.89 85.71 85.93 81.20 86.24 493,433 85.235 7.28%
2007-11-28 0 91.30 91.05 91.10 90.75 92.60 271,140 24,900,702 91.837 80.06 79.84 79.88 79.57 81.20 309,224 80.526 -0.98%
2007-11-27 0 92.20 92.00 94.85 91.90 95.15 495,000 45,760,600 92.446 80.84 80.67 83.17 80.58 83.43 564,528 81.060 -1.86%
2007-11-26 0 93.95 93.70 94.00 93.00 95.00 128,800 12,105,790 93.989 82.38 82.16 82.42 81.55 83.30 146,891 82.413 1.02%
2007-11-23 0 93.00 93.00 93.50 92.90 95.40 83,500 7,825,877 93.723 81.55 81.55 81.98 81.46 83.65 95,228 82.180 -0.21%
2007-11-22 0 93.20 93.20 93.35 93.00 95.80 217,000 20,334,315 93.707 81.72 81.72 81.85 81.55 84.00 247,480 82.166 -2.31%
2007-11-21 0 95.40 95.15 95.20 94.30 96.00 280,481 26,632,208 94.952 83.65 83.43 83.48 82.69 84.18 319,877 83.258 1.11%
2007-11-20 0 94.35 94.30 94.35 93.15 95.00 508,561 47,753,351 93.899 82.73 82.69 82.73 81.68 83.30 579,994 82.334 -0.84%
2007-11-19 0 95.15 95.15 95.80 94.25 96.60 159,500 15,284,199 95.826 83.43 83.43 84.00 82.64 84.70 181,903 84.024 1.17%
2007-11-16 0 94.05 93.80 94.05 93.80 99.15 341,500 32,840,145 96.164 82.47 82.25 82.47 82.25 86.94 389,467 84.321 -5.62%
2007-11-15 0 99.65 99.80 100.0 98.90 100.7 500,049 49,983,856 99.958 87.38 87.51 87.68 86.72 88.30 570,286 87.647 0.25%
2007-11-14 0 99.40 99.30 99.40 94.00 100.0 954,500 92,688,496 97.107 87.16 87.07 87.16 82.42 87.68 1,088,569 85.147 7.69%
2007-11-13 0 92.30 92.30 93.20 91.90 95.45 257,500 23,842,975 92.594 80.93 80.93 81.72 80.58 83.69 293,668 81.190 -3.05%
2007-11-12 0 95.20 95.30 95.40 95.00 96.65 376,500 35,972,286 95.544 83.48 83.56 83.65 83.30 84.75 429,383 83.777 -1.65%
2007-11-09 0 96.80 96.85 96.95 95.50 97.00 238,600 22,925,580 96.084 84.88 84.92 85.01 83.74 85.05 272,114 84.250 1.36%
2007-11-08 0 95.50 92.10 95.50 95.50 97.75 537,756 51,984,131 96.669 83.74 80.76 83.74 83.74 85.71 613,289 84.763 -2.30%
2007-11-07 0 97.75 97.75 98.00 96.60 98.75 1,327,585 129,730,570 97.719 85.71 85.71 85.93 84.70 86.59 1,514,058 85.684 1.82%
2007-11-06 0 96.00 94.90 96.05 94.65 97.15 625,500 59,748,000 95.520 84.18 83.21 84.22 82.99 85.18 713,358 83.756 -1.18%
2007-11-05 0 97.15 97.15 97.35 96.85 98.00 902,000 87,881,125 97.429 85.18 85.18 85.36 84.92 85.93 1,028,695 85.430 0.15%
2007-11-02 0 97.00 96.00 97.00 93.00 97.60 698,875 67,434,133 96.490 85.05 84.18 85.05 81.55 85.58 797,039 84.606 3.30%
2007-11-01 0 93.90 93.40 93.85 90.70 97.95 1,439,105 134,772,218 93.650 82.34 81.90 82.29 79.53 85.89 1,641,242 82.116 3.53%
2007-10-31 0 90.70 90.45 90.90 88.55 91.00 966,899 86,736,281 89.706 79.53 79.31 79.70 77.64 79.79 1,102,710 78.657 0.33%
2007-10-30 0 90.40 90.10 90.40 89.50 91.80 1,053,000 94,901,750 90.125 79.27 79.00 79.27 78.48 80.49 1,200,905 79.025 -1.09%
2007-10-29 0 91.40 91.05 91.40 89.30 92.00 1,079,000 97,603,900 90.458 80.14 79.84 80.14 78.30 80.67 1,230,556 79.317 2.58%
2007-10-26 0 89.10 89.10 89.20 88.30 89.60 278,521 24,821,135 89.118 78.13 78.13 78.21 77.42 78.56 317,642 78.142 0.39%
2007-10-25 0 88.75 88.00 88.75 87.90 90.50 528,500 46,834,888 88.619 77.82 77.16 77.82 77.07 79.35 602,733 77.704 0.34%
2007-10-24 0 88.45 88.45 88.65 87.70 88.90 115,500 10,218,725 88.474 77.56 77.56 77.73 76.90 77.95 131,723 77.577 0.86%
2007-10-23 0 87.70 87.70 87.75 87.40 89.30 385,000 33,825,975 87.860 76.90 76.90 76.94 76.64 78.30 439,077 77.039 0.46%
2007-10-22 0 87.30 87.30 87.50 86.35 89.05 204,000 17,899,700 87.744 76.55 76.55 76.72 75.72 78.08 232,654 76.937 -4.12%
2007-10-18 0 91.05 91.05 91.20 90.15 91.70 146,447 13,323,144 90.976 79.84 79.84 79.97 79.05 80.41 167,017 79.771 -0.49%
2007-10-17 0 91.50 91.90 91.95 89.00 91.95 168,800 15,204,960 90.077 80.23 80.58 80.63 78.04 80.63 192,510 78.983 0.22%
2007-10-16 0 91.30 91.00 91.40 90.05 91.50 449,500 40,909,650 91.011 80.06 79.79 80.14 78.96 80.23 512,637 79.802 1.00%
2007-10-15 0 90.40 90.25 90.50 89.95 91.60 200,000 18,096,150 90.481 79.27 79.13 79.35 78.87 80.32 228,092 79.337 -1.04%
2007-10-12 0 91.35 90.15 92.00 89.90 92.00 162,000 14,628,825 90.301 80.10 79.05 80.67 78.83 80.67 184,755 79.180 0.27%
2007-10-11 0 91.10 90.80 91.00 89.90 92.70 378,976 34,509,969 91.061 79.88 79.62 79.79 78.83 81.28 432,207 79.846 -0.38%
2007-10-10 0 91.45 91.60 91.75 88.85 91.60 400,100 36,254,046 90.612 80.19 80.32 80.45 77.91 80.32 456,298 79.453 2.64%
2007-10-09 0 89.10 88.95 89.10 87.00 89.30 384,521 33,845,790 88.021 78.13 77.99 78.13 76.28 78.30 438,531 77.180 0.91%
2007-10-08 0 88.30 88.30 88.60 87.55 89.70 277,000 24,535,725 88.577 77.42 77.42 77.69 76.77 78.65 315,907 77.667 -0.45%
2007-10-05 0 88.70 88.70 88.90 87.25 88.90 280,660 24,668,611 87.895 77.78 77.78 77.95 76.50 77.95 320,082 77.070 1.72%
2007-10-04 0 87.20 87.00 88.20 86.55 90.00 738,000 64,650,875 87.603 76.46 76.28 77.34 75.89 78.92 841,660 76.814 -1.75%
2007-10-03 0 88.75 88.35 88.75 87.50 89.90 674,873 60,019,906 88.935 77.82 77.47 77.82 76.72 78.83 769,666 77.982 0.28%
2007-10-02 0 88.50 88.20 88.50 88.00 93.20 597,728 53,773,043 89.962 77.60 77.34 77.60 77.16 81.72 681,685 78.883 -1.01%
2007-09-28 0 89.40 88.70 88.90 87.40 90.55 408,819 36,192,400 88.529 78.39 77.78 77.95 76.64 79.40 466,242 77.626 0.11%
2007-09-27 0 89.30 89.30 89.80 89.00 91.20 485,057 43,544,496 89.772 78.30 78.30 78.74 78.04 79.97 553,188 78.716 -1.43%
2007-09-25 0 90.60 90.05 90.60 90.00 91.35 121,878 10,989,380 90.167 79.44 78.96 79.44 78.92 80.10 138,997 79.062 0.00%
2007-09-24 0 90.60 90.15 90.60 88.80 92.35 303,049 27,295,341 90.069 79.44 79.05 79.44 77.86 80.98 345,615 78.976 1.68%
2007-09-21 0 89.10 89.10 89.40 89.00 90.85 233,734 20,931,443 89.552 78.13 78.13 78.39 78.04 79.66 266,564 78.523 -1.76%
2007-09-20 0 90.70 90.75 90.85 90.65 92.50 310,600 28,367,195 91.330 79.53 79.57 79.66 79.49 81.11 354,227 80.082 -0.11%
2007-09-19 0 90.80 90.50 91.00 90.50 92.80 233,670 21,337,479 91.315 79.62 79.35 79.79 79.35 81.37 266,491 80.068 0.33%
2007-09-18 0 90.50 90.35 90.50 90.05 92.90 312,000 28,304,700 90.720 79.35 79.22 79.35 78.96 81.46 355,824 79.547 -2.69%
2007-09-17 0 93.00 92.85 93.00 91.50 93.65 430,785 40,152,173 93.207 81.55 81.41 81.55 80.23 82.12 491,293 81.728 0.11%
2007-09-14 0 92.90 93.15 93.20 92.05 93.50 185,000 17,210,575 93.030 81.46 81.68 81.72 80.71 81.98 210,985 81.572 1.03%
2007-09-13 0 91.95 92.00 92.05 91.60 93.25 357,000 32,980,550 92.382 80.63 80.67 80.71 80.32 81.77 407,144 81.005 -1.24%
2007-09-12 0 93.10 93.10 93.30 92.65 93.55 431,072 40,149,200 93.138 81.63 81.63 81.81 81.24 82.03 491,620 81.667 1.25%
2007-09-11 0 91.95 91.00 92.10 90.00 93.70 180,500 16,632,475 92.147 80.63 79.79 80.76 78.92 82.16 205,853 80.798 -1.87%
2007-09-10 0 93.70 93.00 93.75 90.00 94.00 226,600 21,085,380 93.051 82.16 81.55 82.20 78.92 82.42 258,428 81.591 0.43%
2007-09-07 0 93.30 93.30 93.40 92.20 93.30 435,500 40,464,450 92.915 81.81 81.81 81.90 80.84 81.81 496,670 81.471 1.19%
2007-09-06 0 92.20 91.80 92.20 90.60 92.90 183,000 16,835,500 91.997 80.84 80.49 80.84 79.44 81.46 208,704 80.667 -1.01%
2007-09-05 0 94.10 92.30 93.00 89.90 94.10 421,833 38,528,824 91.337 81.67 80.11 80.71 78.02 81.67 486,042 79.271 3.52%
2007-09-04 0 90.90 90.60 90.95 90.10 91.65 194,200 17,620,385 90.733 78.89 78.63 78.93 78.20 79.54 223,760 78.747 -0.05%
2007-09-03 0 90.95 90.95 91.10 89.00 96.75 775,000 69,961,837 90.273 78.93 78.93 79.07 77.24 83.97 892,967 78.348 -10.48%
2007-08-31 0 101.6 93.60 95.20 85.40 102.0 558,000 49,028,358 87.864 88.18 81.23 82.62 74.12 88.53 642,936 76.257 18.00%
2007-08-30 0 86.10 85.70 86.10 84.95 86.95 593,011 50,926,536 85.878 74.73 74.38 74.73 73.73 75.46 683,276 74.533 1.29%
2007-08-29 0 85.00 83.45 85.00 82.60 85.35 287,900 24,000,755 83.365 73.77 72.43 73.77 71.69 74.07 331,723 72.352 0.59%
2007-08-28 0 84.50 84.50 84.60 84.40 85.80 232,300 19,732,550 84.944 73.34 73.34 73.42 73.25 74.47 267,660 73.723 -0.59%
2007-08-27 0 85.00 84.75 85.00 84.55 86.00 648,500 55,111,932 84.984 73.77 73.55 73.77 73.38 74.64 747,211 73.757 0.83%
2007-08-24 0 84.30 84.30 84.35 83.90 84.90 629,521 53,036,953 84.250 73.16 73.16 73.21 72.82 73.68 725,343 73.120 -0.82%
2007-08-23 0 85.00 84.95 85.00 84.40 88.80 618,929 53,388,382 86.259 73.77 73.73 73.77 73.25 77.07 713,139 74.864 -2.47%
2007-08-22 0 87.15 86.25 86.35 84.95 87.35 435,481 37,790,936 86.780 75.64 74.86 74.94 73.73 75.81 501,768 75.316 2.59%
2007-08-21 0 84.95 84.90 84.95 83.50 86.35 565,000 47,982,650 84.925 73.73 73.68 73.73 72.47 74.94 651,001 73.706 1.55%
2007-08-20 0 83.65 83.65 84.00 83.00 84.90 167,400 14,001,252 83.639 72.60 72.60 72.90 72.04 73.68 192,881 72.590 1.95%
2007-08-17 0 82.05 82.00 83.00 82.00 84.25 570,588 47,167,314 82.664 71.21 71.17 72.04 71.17 73.12 657,440 71.744 -2.32%
2007-08-16 0 84.00 83.20 84.85 80.50 86.80 1,209,700 100,176,350 82.811 72.90 72.21 73.64 69.87 75.33 1,393,834 71.871 -4.44%
2007-08-15 0 87.90 87.90 88.15 87.00 88.40 329,400 28,977,850 87.972 76.29 76.29 76.50 75.51 76.72 379,540 76.350 -1.18%
2007-08-14 0 88.95 88.00 88.95 86.30 89.00 298,963 26,284,929 87.920 77.20 76.37 77.20 74.90 77.24 344,470 76.306 1.31%
2007-08-13 0 87.80 87.05 87.80 85.20 89.00 541,000 47,040,725 86.951 76.20 75.55 76.20 73.94 77.24 623,348 75.465 0.06%
2007-08-10 0 87.75 87.70 87.80 87.70 90.40 416,512 37,170,130 89.241 76.16 76.11 76.20 76.11 78.46 479,911 77.452 -4.98%
2007-08-09 0 92.35 92.55 93.00 91.00 94.35 534,163 49,242,165 92.186 80.15 80.32 80.71 78.98 81.89 615,471 80.007 -1.34%
2007-08-08 0 93.60 94.00 94.20 92.60 95.60 228,000 21,250,625 93.204 81.23 81.58 81.76 80.37 82.97 262,705 80.892 -1.21%
2007-08-07 0 94.75 94.55 94.75 92.05 95.00 153,500 14,453,281 94.158 82.23 82.06 82.23 79.89 82.45 176,865 81.719 2.99%
2007-08-06 0 92.00 92.00 92.60 90.40 95.50 228,500 20,850,443 91.249 79.85 79.85 80.37 78.46 82.88 263,281 79.195 -3.77%
2007-08-03 0 95.60 95.60 95.70 95.20 97.00 102,070 9,783,273 95.849 82.97 82.97 83.06 82.62 84.19 117,607 83.186 -0.73%
2007-08-02 0 96.30 95.90 96.35 95.50 98.00 284,870 27,573,451 96.793 83.58 83.23 83.62 82.88 85.05 328,231 84.006 2.01%
2007-08-01 0 94.40 94.40 94.50 93.50 101.1 388,932 37,742,525 97.041 81.93 81.93 82.02 81.15 87.74 448,133 84.222 -4.65%
2007-07-31 0 99.00 98.70 99.60 94.50 99.60 365,446 35,595,845 97.404 85.92 85.66 86.44 82.02 86.44 421,072 84.536 4.76%
2007-07-30 0 94.50 94.50 95.15 93.55 95.30 171,500 16,167,865 94.273 82.02 82.02 82.58 81.19 82.71 197,605 81.819 0.27%
2007-07-27 0 94.25 94.25 94.45 93.05 98.00 234,000 22,383,678 95.657 81.80 81.80 81.97 80.76 85.05 269,618 83.020 -4.61%
2007-07-26 0 98.80 - 98.80 98.80 101.6 608,168 61,176,787 100.59 85.75 - 85.75 85.75 88.18 700,740 87.303 -0.80%
2007-07-25 0 99.60 99.40 99.60 96.40 99.70 554,235 54,494,873 98.324 86.44 86.27 86.44 83.66 86.53 638,598 85.335 0.81%
2007-07-24 0 98.80 99.15 99.20 94.70 99.80 978,543 95,179,269 97.266 85.75 86.05 86.10 82.19 86.62 1,127,492 84.417 4.33%
2007-07-23 0 94.70 94.50 94.70 92.70 95.00 724,413 67,405,861 93.049 82.19 82.02 82.19 80.45 82.45 834,679 80.757 2.05%
2007-07-20 0 92.80 92.70 92.80 91.50 93.00 366,000 33,874,525 92.553 80.54 80.45 80.54 79.41 80.71 421,711 80.326 0.54%
2007-07-19 0 92.30 92.30 92.50 89.05 92.60 717,082 65,305,408 91.071 80.11 80.11 80.28 77.29 80.37 826,233 79.040 2.56%
2007-07-18 0 90.00 89.70 90.05 87.00 90.15 638,218 56,311,513 88.232 78.11 77.85 78.15 75.51 78.24 735,364 76.576 3.21%
2007-07-17 0 87.20 87.20 87.40 86.00 87.40 350,500 30,464,375 86.917 75.68 75.68 75.85 74.64 75.85 403,851 75.435 2.05%
2007-07-16 0 85.45 85.40 85.90 85.40 87.95 263,000 22,604,041 85.947 74.16 74.12 74.55 74.12 76.33 303,033 74.593 0.06%
2007-07-13 0 85.40 85.40 85.50 84.85 86.00 292,653 25,019,367 85.492 74.12 74.12 74.20 73.64 74.64 337,199 74.198 0.12%
2007-07-12 0 85.30 84.55 85.30 84.05 85.50 522,500 44,490,675 85.150 74.03 73.38 74.03 72.95 74.20 602,032 73.901 1.55%
2007-07-11 0 84.00 84.00 84.05 83.85 84.90 908,069 76,330,465 84.058 72.90 72.90 72.95 72.77 73.68 1,046,291 72.953 -0.59%
2007-07-10 0 84.50 84.50 85.05 84.25 85.75 935,013 79,214,401 84.720 73.34 73.34 73.81 73.12 74.42 1,077,336 73.528 -1.34%
2007-07-09 0 85.65 85.65 86.40 85.35 87.50 487,697 42,249,143 86.630 74.34 74.34 74.99 74.07 75.94 561,932 75.186 0.82%
2007-07-06 0 84.95 84.85 85.00 84.70 85.80 211,000 17,955,200 85.096 73.73 73.64 73.77 73.51 74.47 243,117 73.854 -0.23%
2007-07-05 0 85.15 85.15 85.70 85.00 85.75 157,590 13,421,771 85.169 73.90 73.90 74.38 73.77 74.42 181,578 73.918 -0.70%
2007-07-04 0 85.75 85.25 85.80 85.00 85.95 394,033 33,664,681 85.436 74.42 73.99 74.47 73.77 74.60 454,011 74.150 0.88%
2007-07-03 0 85.00 85.00 85.85 84.95 87.80 613,583 52,610,572 85.743 73.77 73.77 74.51 73.73 76.20 706,979 74.416 -1.68%
2007-06-29 0 86.45 85.60 85.70 84.95 88.60 512,500 44,473,650 86.778 75.03 74.29 74.38 73.73 76.90 590,510 75.314 -0.40%
2007-06-28 0 86.80 86.65 87.00 83.65 87.00 312,312 26,896,647 86.121 75.33 75.20 75.51 72.60 75.51 359,851 74.744 3.58%
2007-06-27 0 83.80 83.80 83.90 83.60 84.10 232,466 19,506,433 83.911 72.73 72.73 72.82 72.56 72.99 267,851 72.826 0.12%
2007-06-26 0 83.70 83.70 83.95 83.65 84.80 484,145 40,816,662 84.307 72.64 72.64 72.86 72.60 73.60 557,839 73.169 -0.83%
2007-06-25 0 84.40 84.40 85.40 84.30 86.40 470,532 39,931,470 84.865 73.25 73.25 74.12 73.16 74.99 542,154 73.653 -1.75%
2007-06-22 0 85.90 86.35 86.40 84.00 86.75 187,535 16,019,847 85.423 74.55 74.94 74.99 72.90 75.29 216,081 74.138 -0.64%
2007-06-21 0 86.45 85.40 86.40 84.40 86.65 555,536 47,871,716 86.172 75.03 74.12 74.99 73.25 75.20 640,097 74.788 0.17%
2007-06-20 0 86.30 86.05 86.70 85.80 88.80 688,500 59,949,656 87.073 74.90 74.68 75.25 74.47 77.07 793,300 75.570 -1.99%
2007-06-18 0 88.05 88.00 88.05 88.00 90.50 496,500 44,596,043 89.821 76.42 76.37 76.42 76.37 78.54 572,075 77.955 -2.49%
2007-06-15 0 90.30 90.05 90.30 89.50 90.80 495,000 44,626,725 90.155 78.37 78.15 78.37 77.68 78.80 570,346 78.245 0.11%
2007-06-14 0 90.20 90.20 90.25 89.60 90.75 382,500 34,524,875 90.261 78.28 78.28 78.33 77.76 78.76 440,722 78.337 0.78%
2007-06-13 0 89.50 89.50 89.60 88.40 89.80 238,000 21,313,325 89.552 77.68 77.68 77.76 76.72 77.94 274,227 77.721 -0.22%
2007-06-12 0 89.70 89.60 89.70 87.75 90.65 688,700 61,830,733 89.779 77.85 77.76 77.85 76.16 78.67 793,530 77.919 -0.77%
2007-06-11 0 90.40 90.00 90.30 88.40 91.15 354,300 31,811,772 89.788 78.46 78.11 78.37 76.72 79.11 408,230 77.926 2.32%
2007-06-08 0 88.35 88.30 88.40 85.30 88.40 665,100 58,098,435 87.353 76.68 76.64 76.72 74.03 76.72 766,338 75.813 2.91%
2007-06-07 0 85.85 85.25 85.30 85.00 86.25 564,953 48,482,050 85.816 74.51 73.99 74.03 73.77 74.86 650,947 74.479 1.00%
2007-06-06 0 85.00 85.00 85.30 83.80 85.30 352,517 29,809,300 84.561 73.77 73.77 74.03 72.73 74.03 406,175 73.390 0.95%
2007-06-05 0 84.20 84.20 84.35 82.15 85.25 543,170 45,591,055 83.935 73.08 73.08 73.21 71.30 73.99 625,849 72.847 -0.82%
2007-06-04 0 84.90 84.65 85.60 84.60 86.35 244,500 20,905,758 85.504 73.68 73.47 74.29 73.42 74.94 281,717 74.208 -0.12%
2007-06-01 0 85.00 84.40 85.00 83.50 85.50 732,976 62,164,524 84.811 73.77 73.25 73.77 72.47 74.20 844,546 73.607 1.43%
2007-05-31 0 83.80 83.50 83.75 80.55 85.75 667,542 55,408,428 83.004 72.73 72.47 72.69 69.91 74.42 769,152 72.038 0.72%
2007-05-30 0 83.20 82.90 83.20 82.60 84.20 261,521 21,742,593 83.139 72.21 71.95 72.21 71.69 73.08 301,328 72.156 -1.19%
2007-05-29 0 84.20 84.05 84.20 83.85 86.20 522,010 44,050,138 84.386 73.08 72.95 73.08 72.77 74.81 601,468 73.238 -2.32%
2007-05-28 0 86.20 86.00 86.35 86.10 87.35 264,937 22,934,359 86.565 74.81 74.64 74.94 74.73 75.81 305,264 75.129 0.00%
2007-05-25 0 86.20 86.30 87.50 86.10 88.70 565,500 49,157,350 86.927 74.81 74.90 75.94 74.73 76.98 651,578 75.444 -2.93%
2007-05-23 0 88.80 88.80 88.85 88.75 89.60 248,500 22,136,413 89.080 77.07 77.07 77.11 77.03 77.76 286,325 77.312 -0.89%
2007-05-22 0 89.60 89.80 90.00 89.60 90.70 135,000 12,153,375 90.025 77.76 77.94 78.11 77.76 78.72 155,549 78.132 -1.10%
2007-05-21 0 90.60 90.60 91.30 90.15 91.75 376,530 34,110,541 90.592 78.63 78.63 79.24 78.24 79.63 433,843 78.624 -1.25%
2007-05-18 0 91.75 90.80 91.35 89.30 92.50 263,600 23,978,610 90.966 79.63 78.80 79.28 77.50 80.28 303,724 78.949 0.44%
2007-05-17 0 91.35 90.45 91.60 89.90 91.70 150,600 13,683,747 90.862 79.28 78.50 79.50 78.02 79.59 173,524 78.858 -0.16%
2007-05-16 0 91.50 89.90 91.50 89.65 91.80 164,000 14,877,807 90.718 79.41 78.02 79.41 77.81 79.67 188,963 78.734 1.22%
2007-05-15 0 90.40 90.60 90.95 89.60 91.80 451,500 41,053,701 90.927 78.46 78.63 78.93 77.76 79.67 520,225 78.915 -1.74%
2007-05-14 0 92.00 92.00 92.25 90.45 92.50 262,100 24,034,937 91.701 79.85 79.85 80.06 78.50 80.28 301,996 79.587 1.71%
2007-05-11 0 90.45 89.80 91.15 88.50 91.30 413,500 36,926,710 89.303 78.50 77.94 79.11 76.81 79.24 476,441 77.505 1.34%
2007-05-10 0 89.25 89.25 89.45 88.80 90.20 449,500 40,207,775 89.450 77.46 77.46 77.63 77.07 78.28 517,921 77.633 -0.83%
2007-05-09 0 90.00 89.85 90.00 88.50 91.00 260,500 23,412,080 89.874 78.11 77.98 78.11 76.81 78.98 300,152 78.001 0.84%
2007-05-08 0 89.25 89.50 89.80 88.80 91.70 230,500 20,750,475 90.024 77.46 77.68 77.94 77.07 79.59 265,586 78.131 -2.25%
2007-05-07 0 91.30 91.30 91.65 91.00 92.40 43,000 3,939,800 91.623 79.24 79.24 79.54 78.98 80.19 49,545 79.519 0.00%
2007-05-04 0 91.30 91.10 91.30 91.00 92.30 269,500 24,653,928 91.480 79.24 79.07 79.24 78.98 80.11 310,522 79.395 -0.71%
2007-05-03 0 91.95 91.60 91.95 91.50 93.55 525,908 48,443,355 92.114 79.80 79.50 79.80 79.41 81.19 605,959 79.945 -1.71%
2007-05-02 0 93.55 93.00 93.55 93.00 94.60 223,729 20,939,161 93.592 81.19 80.71 81.19 80.71 82.10 257,784 81.228 -0.48%
2007-04-30 0 94.00 94.00 94.10 91.50 95.15 348,500 32,418,800 93.024 81.58 81.58 81.67 79.41 82.58 401,547 80.735 2.17%
2007-04-27 0 92.00 91.95 92.00 91.00 92.95 235,000 21,574,550 91.807 79.85 79.80 79.85 78.98 80.67 270,771 79.678 -1.18%
2007-04-26 0 93.10 93.10 93.85 93.00 94.80 81,500 7,632,872 93.655 80.80 80.80 81.45 80.71 82.28 93,906 81.282 -0.96%
2007-04-25 0 94.00 93.95 94.00 92.90 94.00 120,000 11,230,916 93.591 81.58 81.54 81.58 80.63 81.58 138,266 81.227 -0.42%
2007-04-24 0 94.40 94.10 94.40 92.55 94.45 249,595 23,470,783 94.035 81.93 81.67 81.93 80.32 81.97 287,587 81.613 -0.11%
2007-04-23 0 94.50 93.05 94.75 93.00 95.00 113,000 10,638,650 94.147 82.02 80.76 82.23 80.71 82.45 130,200 81.710 2.16%
2007-04-20 0 92.50 92.50 93.05 92.00 93.65 86,200 7,995,058 92.750 80.28 80.28 80.76 79.85 81.28 99,321 80.497 2.21%
2007-04-19 0 90.50 90.00 93.35 90.00 94.20 258,000 23,557,175 91.307 78.54 78.11 81.02 78.11 81.76 297,271 79.245 -3.57%
2007-04-18 0 95.85 96.15 96.45 93.85 96.10 296,185 28,214,210 95.259 81.45 81.71 81.96 79.75 81.66 348,541 80.949 2.13%
2007-04-17 0 93.85 93.70 94.50 92.50 94.55 431,543 40,585,244 94.047 79.75 79.62 80.30 78.61 80.35 507,827 79.919 0.37%
2007-04-16 0 93.50 93.30 94.95 93.15 95.65 176,000 16,555,245 94.064 79.45 79.28 80.69 79.16 81.28 207,111 79.934 -1.01%
2007-04-13 0 94.45 94.35 94.50 94.25 95.55 169,000 15,979,474 94.553 80.26 80.18 80.30 80.09 81.20 198,874 80.350 0.37%
2007-04-12 0 94.10 94.10 95.00 94.00 95.70 258,500 24,424,725 94.486 79.96 79.96 80.73 79.88 81.32 304,195 80.293 -1.67%
2007-04-11 0 95.70 95.35 95.50 94.55 96.75 276,500 26,430,395 95.589 81.32 81.03 81.15 80.35 82.22 325,377 81.230 0.74%
2007-04-10 0 95.00 95.00 95.30 94.40 96.85 327,492 31,306,643 95.595 80.73 80.73 80.98 80.22 82.30 385,383 81.235 0.53%
2007-04-04 0 94.50 94.35 94.50 94.50 97.00 222,500 21,364,153 96.019 80.30 80.18 80.30 80.30 82.43 261,831 81.595 -2.02%
2007-04-03 0 96.45 95.35 96.45 94.45 96.65 244,200 23,422,750 95.916 81.96 81.03 81.96 80.26 82.13 287,367 81.508 2.66%
2007-04-02 0 93.95 94.10 94.25 93.00 98.25 204,800 19,309,256 94.283 79.84 79.96 80.09 79.03 83.49 241,002 80.121 -2.34%
2007-03-30 0 96.20 95.25 95.50 93.00 97.00 344,500 32,774,390 95.136 81.75 80.94 81.15 79.03 82.43 405,397 80.845 2.12%
2007-03-29 0 94.20 93.05 94.10 90.00 94.60 429,500 40,214,650 93.631 80.05 79.07 79.96 76.48 80.39 505,422 79.566 2.89%
2007-03-28 0 91.55 91.30 91.70 90.55 93.00 364,600 33,439,000 91.714 77.80 77.59 77.93 76.95 79.03 429,050 77.937 0.94%
2007-03-27 0 90.70 90.85 90.90 90.20 92.10 431,500 39,185,300 90.812 77.08 77.20 77.25 76.65 78.27 507,776 77.170 -1.47%
2007-03-26 0 92.05 91.65 92.15 91.45 92.45 355,000 32,686,075 92.073 78.22 77.88 78.31 77.71 78.56 417,753 78.243 0.66%
2007-03-23 0 91.45 91.20 91.30 91.20 92.30 113,500 10,436,100 91.948 77.71 77.50 77.59 77.50 78.44 133,563 78.136 -0.11%
2007-03-22 0 91.55 91.85 92.00 90.80 92.20 200,500 18,391,575 91.729 77.80 78.05 78.18 77.16 78.35 235,942 77.949 1.27%
2007-03-21 0 90.40 90.40 90.45 89.00 92.60 398,700 35,819,585 89.841 76.82 76.82 76.86 75.63 78.69 469,178 76.345 -2.01%
2007-03-20 0 92.25 92.00 92.15 91.00 92.70 310,000 28,588,125 92.220 78.39 78.18 78.31 77.33 78.77 364,798 78.367 1.82%
2007-03-19 0 90.60 90.70 90.75 86.70 90.75 215,499 19,260,488 89.376 76.99 77.08 77.12 73.68 77.12 253,593 75.951 4.56%
2007-03-16 0 86.65 86.70 87.25 86.60 88.65 247,800 21,655,782 87.392 73.63 73.68 74.14 73.59 75.33 291,603 74.264 -1.53%
2007-03-15 0 88.00 88.00 88.50 86.95 89.50 279,000 24,697,200 88.520 74.78 74.78 75.21 73.89 76.06 328,319 75.223 1.03%
2007-03-14 0 87.10 87.10 87.50 84.10 88.35 282,592 24,347,434 86.158 74.02 74.02 74.36 71.47 75.08 332,546 73.215 0.29%
2007-03-13 0 86.85 86.50 86.80 86.10 88.45 421,100 36,539,360 86.771 73.80 73.51 73.76 73.17 75.16 495,538 73.737 -1.53%
2007-03-12 0 88.20 88.10 88.20 88.00 89.90 108,300 9,586,235 88.516 74.95 74.87 74.95 74.78 76.40 127,444 75.219 -0.79%
2007-03-09 0 88.90 88.60 88.90 86.20 88.90 232,971 20,356,020 87.376 75.55 75.29 75.55 73.25 75.55 274,153 74.251 1.37%
2007-03-08 0 87.70 87.05 87.80 84.50 87.80 282,801 24,336,247 86.054 74.53 73.97 74.61 71.81 74.61 332,792 73.128 3.18%
2007-03-07 0 85.00 84.70 85.00 84.60 88.50 568,700 49,160,179 86.443 72.23 71.98 72.23 71.89 75.21 669,229 73.458 0.00%
2007-03-06 0 85.00 85.05 85.10 85.00 86.30 396,538 33,820,245 85.289 72.23 72.27 72.32 72.23 73.34 466,634 72.477 2.29%
2007-03-05 0 83.10 83.10 83.60 83.00 88.40 494,100 42,098,870 85.203 70.62 70.62 71.04 70.53 75.12 581,442 72.404 -7.56%
2007-03-02 0 89.90 90.20 90.40 87.00 90.20 262,000 23,131,800 88.289 76.40 76.65 76.82 73.93 76.65 308,314 75.027 0.00%
2007-03-01 0 89.90 89.85 89.90 89.20 91.50 407,449 36,621,403 89.880 76.40 76.35 76.40 75.80 77.76 479,473 76.378 1.70%
2007-02-28 0 88.40 87.95 88.00 86.50 93.00 1,407,000 125,710,939 89.347 75.12 74.74 74.78 73.51 79.03 1,655,714 75.925 -3.49%
2007-02-27 0 91.60 91.25 91.50 90.10 95.50 1,254,120 113,887,508 90.811 77.84 77.54 77.76 76.57 81.15 1,475,810 77.169 2.18%
2007-02-26 0 89.65 89.65 90.25 89.30 90.40 703,800 63,280,536 89.913 76.18 76.18 76.69 75.89 76.82 828,210 76.406 0.22%
2007-02-23 0 89.45 89.30 89.50 89.05 93.30 938,000 84,617,265 90.210 76.01 75.89 76.06 75.67 79.28 1,103,810 76.659 -4.02%
2007-02-22 0 93.20 93.00 93.30 92.15 96.50 1,455,408 135,861,911 93.350 79.20 79.03 79.28 78.31 82.00 1,712,679 79.327 -3.42%
2007-02-21 0 96.50 96.30 96.35 96.00 99.00 644,500 62,658,251 97.220 82.00 81.83 81.88 81.58 84.13 758,428 82.616 -2.53%
2007-02-16 0 99.00 98.90 99.00 98.50 100.0 494,500 49,200,533 99.496 84.13 84.04 84.13 83.70 84.98 581,912 84.550 -1.00%
2007-02-15 0 100.0 99.90 100.0 99.50 102.6 390,500 39,500,470 101.15 84.98 84.89 84.98 84.55 87.19 459,528 85.959 -0.99%
2007-02-14 0 101.0 100.9 101.0 100.0 103.0 244,000 24,897,757 102.04 85.83 85.74 85.83 84.98 87.53 287,132 86.712 -1.94%
2007-02-13 0 103.0 103.0 103.3 99.30 106.2 211,900 21,847,125 103.10 87.53 87.53 87.78 84.38 90.25 249,357 87.614 -2.55%
2007-02-12 0 105.7 105.0 105.7 102.6 105.7 138,750 14,503,820 104.53 89.82 89.23 89.82 87.19 89.82 163,277 88.830 3.02%
2007-02-09 0 102.6 102.6 103.2 101.6 103.2 474,000 48,413,931 102.14 87.19 87.19 87.70 86.34 87.70 557,789 86.796 1.68%
2007-02-08 0 100.9 100.9 101.0 98.85 102.2 582,900 58,858,938 100.98 85.74 85.74 85.83 84.00 86.85 685,939 85.808 -0.39%
2007-02-07 0 101.3 101.2 101.3 100.2 103.4 200,262 20,342,289 101.58 86.08 86.00 86.08 85.15 87.87 235,662 86.320 -2.97%
2007-02-06 0 104.4 103.0 104.5 99.00 105.0 207,085 21,168,215 102.22 88.72 87.53 88.80 84.13 89.23 243,691 86.865 4.98%
2007-02-05 0 99.45 98.65 99.45 97.05 99.50 338,700 33,371,397 98.528 84.51 83.83 84.51 82.47 84.55 398,572 83.727 2.31%
2007-02-02 0 97.20 97.05 97.20 96.40 99.50 389,500 38,061,085 97.718 82.60 82.47 82.60 81.92 84.55 458,352 83.039 0.88%
2007-02-01 0 96.35 96.35 97.40 95.80 99.00 543,600 53,469,400 98.362 81.88 81.88 82.77 81.41 84.13 639,692 83.586 -2.18%
2007-01-31 0 98.50 98.20 98.50 97.00 98.50 342,600 33,544,620 97.912 83.70 83.45 83.70 82.43 83.70 403,161 83.204 1.34%
2007-01-30 0 97.20 97.20 97.35 96.00 98.00 183,000 17,810,675 97.326 82.60 82.60 82.73 81.58 83.28 215,349 82.706 1.67%
2007-01-29 0 95.60 95.60 95.70 95.25 96.35 160,000 15,280,852 95.505 81.24 81.24 81.32 80.94 81.88 188,283 81.159 -0.78%
2007-01-26 0 96.35 96.20 96.35 95.55 96.35 299,500 28,782,275 96.101 81.88 81.75 81.88 81.20 81.88 352,442 81.665 0.21%
2007-01-25 0 96.15 95.85 96.20 94.75 96.50 381,000 36,543,700 95.915 81.71 81.45 81.75 80.52 82.00 448,349 81.507 3.11%
2007-01-24 0 93.25 93.25 94.50 93.00 97.00 339,186 32,119,263 94.695 79.24 79.24 80.30 79.03 82.43 399,144 80.470 -2.36%
2007-01-23 0 95.50 95.00 95.50 93.00 98.10 395,000 37,656,266 95.332 81.15 80.73 81.15 79.03 83.36 464,824 81.012 -1.09%
2007-01-22 0 96.55 96.55 96.85 96.00 99.00 487,511 47,156,708 96.730 82.05 82.05 82.30 81.58 84.13 573,688 82.199 0.42%
2007-01-19 0 96.15 95.80 96.15 95.00 98.70 199,600 19,228,670 96.336 81.71 81.41 81.71 80.73 83.87 234,883 81.865 -2.19%
2007-01-18 0 98.30 97.90 98.30 96.25 99.70 497,100 48,537,161 97.641 83.53 83.19 83.53 81.79 84.72 584,972 82.973 0.20%
2007-01-17 0 98.10 98.00 98.15 93.20 98.40 786,800 74,840,018 95.119 83.36 83.28 83.41 79.20 83.62 925,882 80.831 4.03%
2007-01-16 0 94.30 94.20 94.50 91.30 94.50 299,000 27,810,050 93.010 80.13 80.05 80.30 77.59 80.30 351,854 79.039 0.27%
2007-01-15 0 94.05 93.75 94.05 93.00 97.20 366,000 35,145,650 96.026 79.92 79.67 79.92 79.03 82.60 430,698 81.602 0.32%
2007-01-12 0 93.75 92.50 93.85 90.05 94.90 699,700 65,106,990 93.050 79.67 78.61 79.75 76.52 80.64 823,385 79.072 4.11%
2007-01-11 0 90.05 90.05 90.10 89.15 90.10 586,353 52,684,493 89.851 76.52 76.52 76.57 75.76 76.57 690,002 76.354 1.75%
2007-01-10 0 88.50 88.50 88.80 85.50 88.90 391,900 34,186,011 87.231 75.21 75.21 75.46 72.66 75.55 461,176 74.128 3.21%
2007-01-09 0 85.75 85.75 85.80 84.70 86.50 731,900 62,802,440 85.807 72.87 72.87 72.91 71.98 73.51 861,277 72.918 1.42%
2007-01-08 0 84.55 84.40 85.20 83.50 86.00 486,405 41,177,851 84.658 71.85 71.72 72.40 70.96 73.08 572,386 71.941 -0.18%
2007-01-05 0 84.70 84.60 84.70 84.65 86.10 501,000 42,694,190 85.218 71.98 71.89 71.98 71.93 73.17 589,561 72.417 0.00%
2007-01-04 0 84.70 84.70 84.75 84.55 89.00 284,200 24,740,135 87.052 71.98 71.98 72.02 71.85 75.63 334,438 73.975 -4.29%
2007-01-03 0 88.50 88.20 88.35 88.10 90.00 120,000 10,666,825 88.890 75.21 74.95 75.08 74.87 76.48 141,212 75.537 -1.67%
2007-01-02 0 90.00 89.10 90.10 87.95 90.50 66,000 5,865,825 88.876 76.48 75.72 76.57 74.74 76.91 77,667 75.526 -1.64%
2006-12-29 0 91.50 90.40 91.50 86.50 93.00 762,600 67,130,235 88.028 77.76 76.82 77.76 73.51 79.03 897,404 74.805 7.02%
2006-12-28 0 85.50 84.65 85.50 83.45 85.70 333,925 28,372,890 84.968 72.66 71.93 72.66 70.91 72.83 392,953 72.204 2.95%
2006-12-27 0 83.05 83.00 83.05 83.05 85.50 77,000 6,452,750 83.802 70.57 70.53 70.57 70.57 72.66 90,611 71.214 0.06%
2006-12-22 0 83.00 82.95 83.00 82.65 86.00 266,400 22,251,695 83.527 70.53 70.49 70.53 70.23 73.08 313,491 70.980 -0.60%
2006-12-21 0 83.50 82.50 83.50 82.50 83.65 307,700 25,526,325 82.958 70.96 70.11 70.96 70.11 71.08 362,092 70.497 -0.18%
2006-12-20 0 83.65 83.60 84.30 83.55 85.00 287,500 24,224,444 84.259 71.08 71.04 71.64 71.00 72.23 338,321 71.602 0.90%
2006-12-19 0 82.90 82.80 82.90 82.65 85.65 624,017 52,829,852 84.661 70.45 70.36 70.45 70.23 72.78 734,324 71.944 -2.53%
2006-12-18 0 85.05 84.95 85.00 82.30 86.55 395,703 33,441,966 84.513 72.27 72.19 72.23 69.94 73.55 465,651 71.818 -1.33%
2006-12-15 0 86.20 86.20 86.85 84.30 87.00 348,500 29,820,825 85.569 73.25 73.25 73.80 71.64 73.93 410,104 72.715 -1.15%
2006-12-14 0 87.20 87.20 87.25 84.15 87.40 182,500 15,706,591 86.064 74.10 74.10 74.14 71.51 74.27 214,760 73.135 3.62%
2006-12-13 0 84.15 84.15 85.05 79.50 85.10 333,500 27,474,500 82.382 71.51 71.51 72.27 67.56 72.32 392,453 70.007 0.96%
2006-12-12 0 83.35 83.30 83.35 83.00 84.70 262,000 21,945,462 83.761 70.83 70.79 70.83 70.53 71.98 308,314 71.179 -1.01%
2006-12-11 0 84.20 84.20 84.90 82.60 86.00 245,815 20,823,888 84.714 71.55 71.55 72.15 70.19 73.08 289,268 71.988 1.45%
2006-12-08 0 83.00 82.95 83.30 82.90 85.90 293,700 24,595,750 83.744 70.53 70.49 70.79 70.45 73.00 345,617 71.165 -3.38%
2006-12-07 0 85.90 85.90 86.25 81.65 95.50 259,698 22,409,284 86.290 73.00 73.00 73.29 69.38 81.15 305,605 73.328 -10.52%
2006-12-06 0 96.00 89.00 98.00 86.65 97.25 194,200 17,174,520 88.437 81.58 75.63 83.28 73.63 82.64 228,529 75.153 10.22%
2006-12-05 0 87.10 87.10 88.50 83.45 87.60 395,100 33,880,395 85.751 74.02 74.02 75.21 70.91 74.44 464,942 72.870 4.37%
2006-12-04 0 83.45 82.65 83.45 82.25 83.85 191,500 15,851,775 82.777 70.91 70.23 70.91 69.89 71.25 225,351 70.342 0.79%
2006-12-01 0 82.80 82.20 83.00 81.95 83.15 433,000 35,815,236 82.714 70.36 69.85 70.53 69.64 70.66 509,541 70.289 0.85%
2006-11-30 0 82.10 82.00 82.35 80.70 84.80 559,930 46,432,530 82.926 69.77 69.68 69.98 68.58 72.06 658,908 70.469 1.73%
2006-11-29 0 80.70 80.50 80.70 78.60 80.70 176,502 14,076,945 79.755 68.58 68.41 68.58 66.79 68.58 207,702 67.775 2.22%
2006-11-28 0 78.95 78.95 79.15 75.80 79.75 300,600 23,514,640 78.226 67.09 67.09 67.26 64.41 67.77 353,737 66.475 0.00%
2006-11-27 0 78.95 78.40 79.85 76.25 80.20 310,700 24,397,910 78.526 67.09 66.62 67.86 64.80 68.15 365,622 66.730 1.09%
2006-11-24 0 78.10 78.05 78.10 75.50 78.20 543,018 41,664,457 76.728 66.37 66.33 66.37 64.16 66.45 639,007 65.202 3.03%
2006-11-23 0 75.80 75.80 76.00 75.50 77.20 410,500 31,148,990 75.881 64.41 64.41 64.58 64.16 65.60 483,064 64.482 0.13%
2006-11-22 0 75.70 75.60 75.80 75.40 77.35 436,600 33,224,630 76.099 64.33 64.24 64.41 64.07 65.73 513,777 64.667 -1.94%
2006-11-21 0 77.20 77.20 77.30 77.10 77.85 158,600 12,280,995 77.434 65.60 65.60 65.69 65.52 66.16 186,636 65.802 0.26%
2006-11-20 0 77.00 76.85 77.10 76.60 79.40 293,000 22,662,325 77.346 65.43 65.31 65.52 65.09 67.47 344,793 65.727 -2.28%
2006-11-17 0 78.80 77.70 78.80 76.50 79.00 436,000 33,714,938 77.328 66.96 66.03 66.96 65.01 67.13 513,071 65.712 3.01%
2006-11-16 0 76.50 76.50 76.60 75.60 77.35 392,370 30,024,981 76.522 65.01 65.01 65.09 64.24 65.73 461,729 65.027 1.19%
2006-11-15 0 75.60 75.50 75.80 75.45 75.95 211,000 15,992,071 75.792 64.24 64.16 64.41 64.12 64.54 248,298 64.407 0.53%
2006-11-14 0 75.20 75.20 75.40 74.00 75.30 154,000 11,551,550 75.010 63.90 63.90 64.07 62.88 63.99 181,222 63.742 0.94%
2006-11-13 0 74.50 74.50 75.80 74.50 76.00 275,729 20,781,716 75.370 63.31 63.31 64.41 63.31 64.58 324,469 64.048 -0.80%
2006-11-10 0 75.10 75.10 75.15 73.25 75.20 828,300 61,399,232 74.127 63.82 63.82 63.86 62.25 63.90 974,718 62.992 2.46%
2006-11-09 0 73.30 73.30 73.40 73.00 73.95 303,779 22,259,383 73.275 62.29 62.29 62.37 62.03 62.84 357,478 62.268 -0.07%
2006-11-08 0 73.35 73.50 73.55 73.15 75.00 619,000 45,798,647 73.988 62.33 62.46 62.50 62.16 63.73 728,420 62.874 -2.46%
2006-11-07 0 75.20 75.20 75.35 74.80 75.75 239,000 18,016,850 75.384 63.90 63.90 64.03 63.56 64.37 281,248 64.060 0.53%
2006-11-06 0 74.80 74.80 75.00 74.15 76.00 84,000 6,310,371 75.123 63.56 63.56 63.73 63.01 64.58 98,849 63.839 0.67%
2006-11-03 0 74.30 74.30 74.50 74.25 75.00 167,100 12,461,460 74.575 63.14 63.14 63.31 63.10 63.73 196,638 63.373 -1.59%
2006-11-02 0 75.50 75.50 75.85 74.60 76.00 96,500 7,268,747 75.324 64.16 64.16 64.46 63.39 64.58 113,558 64.009 -0.26%
2006-11-01 0 75.70 75.70 76.70 75.50 76.90 534,500 40,495,735 75.764 64.33 64.33 65.18 64.16 65.35 628,983 64.383 0.13%
2006-10-31 0 75.60 75.25 75.60 74.40 75.85 864,000 64,756,875 74.950 64.24 63.95 64.24 63.22 64.46 1,016,729 63.691 1.61%
2006-10-27 0 74.40 74.35 74.40 71.50 74.95 199,768 14,836,196 74.267 63.22 63.18 63.22 60.76 63.69 235,081 63.111 -0.07%
2006-10-26 0 74.45 74.30 74.45 74.25 74.70 117,500 8,756,088 74.520 63.27 63.14 63.27 63.10 63.48 138,270 63.326 -0.73%
2006-10-25 0 75.00 75.00 75.10 74.50 76.20 314,500 23,625,705 75.121 63.73 63.73 63.82 63.31 64.75 370,094 63.837 1.63%
2006-10-24 0 73.80 73.60 73.80 72.80 73.80 133,428 9,803,354 73.473 62.71 62.54 62.71 61.86 62.71 157,014 62.436 1.37%
2006-10-23 0 72.80 72.80 72.85 72.80 73.75 118,100 8,661,890 73.344 61.86 61.86 61.91 61.86 62.67 138,976 62.326 -0.95%
2006-10-20 0 73.50 73.30 73.50 72.80 73.60 234,500 17,210,868 73.394 62.46 62.29 62.46 61.86 62.54 275,952 62.369 0.68%
2006-10-19 0 73.00 72.90 73.00 71.75 73.30 138,000 10,061,225 72.907 62.03 61.95 62.03 60.97 62.29 162,394 61.956 1.74%
2006-10-18 0 71.75 71.75 71.90 71.60 72.45 443,000 31,855,534 71.909 60.97 60.97 61.10 60.84 61.57 521,309 61.107 -0.35%
2006-10-17 0 72.00 72.00 72.05 71.70 74.00 791,890 57,057,486 72.052 61.18 61.18 61.23 60.93 62.88 931,872 61.229 -2.57%
2006-10-16 0 73.90 73.90 74.00 73.80 74.45 367,000 27,178,648 74.056 62.80 62.80 62.88 62.71 63.27 431,874 62.932 -0.61%
2006-10-13 0 74.35 74.25 74.30 74.25 75.60 216,600 16,160,118 74.608 63.18 63.10 63.14 63.10 64.24 254,888 63.401 -1.00%
2006-10-12 0 75.10 75.00 75.40 75.10 76.15 97,000 7,323,400 75.499 63.82 63.73 64.07 63.82 64.71 114,147 64.158 -1.18%
2006-10-11 0 76.00 75.80 76.00 74.90 76.00 138,792 10,504,587 75.686 64.58 64.41 64.58 63.65 64.58 163,326 64.317 1.47%
2006-10-10 0 74.90 74.65 74.90 74.15 75.35 85,500 6,394,300 74.787 63.65 63.44 63.65 63.01 64.03 100,614 63.553 1.01%
2006-10-09 0 74.15 74.15 74.50 74.05 75.00 140,900 10,496,905 74.499 63.01 63.01 63.31 62.93 63.73 165,807 63.308 -1.79%
2006-10-06 0 75.50 75.50 76.00 74.90 75.80 98,100 7,381,445 75.244 64.16 64.16 64.58 63.65 64.41 115,441 63.941 0.67%
2006-10-05 0 75.00 74.95 75.00 74.70 75.30 414,500 31,072,553 74.964 63.73 63.69 63.73 63.48 63.99 487,771 63.703 1.15%
2006-10-04 0 74.15 74.10 74.15 74.00 75.00 388,500 28,874,991 74.324 63.01 62.97 63.01 62.88 63.73 457,175 63.160 -1.92%
2006-10-03 0 75.60 75.50 76.00 75.60 76.30 246,600 18,727,151 75.941 64.24 64.16 64.58 64.24 64.84 290,191 64.534 -0.66%
2006-09-29 0 76.10 76.00 76.50 75.40 77.15 458,938 35,086,057 76.451 64.67 64.58 65.01 64.07 65.56 540,064 64.966 -1.17%
2006-09-28 0 77.00 77.00 77.10 76.80 77.10 213,500 16,457,074 77.082 65.43 65.43 65.52 65.26 65.52 251,240 65.503 -1.53%
2006-09-27 0 78.20 77.95 78.20 76.60 78.20 261,500 20,351,075 77.824 66.45 66.24 66.45 65.09 66.45 307,725 66.134 1.56%
2006-09-26 0 77.00 76.90 77.00 76.75 77.00 141,000 10,837,411 76.861 65.43 65.35 65.43 65.22 65.43 165,924 65.315 0.00%
2006-09-25 0 77.00 76.90 77.00 76.75 78.00 103,000 7,927,585 76.967 65.43 65.35 65.43 65.22 66.28 121,207 65.405 -1.85%
2006-09-22 0 78.45 78.00 78.50 75.70 78.55 209,300 16,153,574 77.179 66.67 66.28 66.71 64.33 66.75 246,298 65.586 1.16%
2006-09-21 0 77.55 77.50 78.00 76.35 78.95 174,500 13,524,123 77.502 65.90 65.86 66.28 64.88 67.09 205,346 65.860 0.00%
2006-09-20 0 77.55 77.45 77.55 76.50 79.20 199,900 15,473,760 77.408 65.90 65.82 65.90 65.01 67.30 235,236 65.780 -1.96%
2006-09-19 0 79.10 79.10 79.95 77.00 79.95 293,850 23,077,940 78.536 67.22 67.22 67.94 65.43 67.94 345,794 66.739 2.73%
2006-09-18 0 77.00 76.30 77.00 75.00 77.20 279,500 21,322,253 76.287 65.43 64.84 65.43 63.73 65.60 328,907 64.828 2.67%
2006-09-15 0 75.00 74.80 75.00 75.00 77.00 153,000 11,626,750 75.992 63.73 63.56 63.73 63.73 65.43 180,046 64.577 0.00%
2006-09-14 0 75.00 74.95 75.00 74.50 79.00 197,000 14,760,425 74.926 63.73 63.69 63.73 63.31 67.13 231,824 63.671 0.13%
2006-09-13 0 74.90 74.05 74.90 74.90 76.00 122,500 9,191,450 75.032 63.65 62.93 63.65 63.65 64.58 144,154 63.761 1.49%
2006-09-12 0 73.80 73.70 74.15 73.70 74.10 52,000 3,849,475 74.028 62.71 62.63 63.01 62.63 62.97 61,192 62.908 0.00%
2006-09-11 0 73.80 73.80 75.00 73.60 75.40 136,500 10,137,900 74.270 62.71 62.71 63.73 62.54 64.07 160,629 63.114 -1.60%
2006-09-08 0 75.00 74.90 75.00 74.90 75.10 165,219 12,390,306 74.993 63.73 63.65 63.73 63.65 63.82 194,425 63.728 0.00%
2006-09-07 0 75.00 74.70 75.00 74.55 75.70 332,074 25,068,244 75.490 63.73 63.48 63.73 63.35 64.33 390,774 64.150 -1.38%
2006-09-06 0 76.05 75.00 76.05 75.70 76.60 122,500 9,303,256 75.945 64.63 63.73 64.63 64.33 65.09 144,154 64.537 1.00%
2006-09-05 0 75.30 74.90 75.00 74.50 76.00 156,000 11,784,625 75.542 63.99 63.65 63.73 63.31 64.58 183,576 64.195 0.40%
2006-09-04 0 75.00 74.75 75.00 75.00 75.75 111,500 8,403,500 75.368 63.73 63.52 63.73 63.73 64.37 131,210 64.046 0.81%
2006-09-01 0 74.40 74.80 75.00 73.90 74.55 107,500 7,996,175 74.383 63.22 63.56 63.73 62.80 63.35 126,503 63.210 -0.40%
2006-08-31 0 74.70 74.30 76.50 74.00 77.05 400,165 30,104,771 75.231 63.48 63.14 65.01 62.88 65.48 470,902 63.930 0.50%
2006-08-30 0 75.15 75.15 75.20 74.80 75.20 341,000 25,573,575 74.996 63.16 63.16 63.21 62.87 63.21 405,705 63.035 0.27%
2006-08-29 0 74.95 74.95 75.00 74.10 75.50 81,500 6,110,000 74.969 63.00 63.00 63.04 62.28 63.46 96,965 63.013 0.94%
2006-08-28 0 74.25 74.25 74.45 73.80 76.00 140,500 10,489,725 74.660 62.41 62.41 62.58 62.03 63.88 167,160 62.753 0.75%
2006-08-25 0 73.70 73.70 73.80 73.55 75.20 143,000 10,578,900 73.978 61.95 61.95 62.03 61.82 63.21 170,134 62.180 -1.73%
2006-08-24 0 75.00 74.95 75.00 75.00 76.40 570,009 43,306,143 75.974 63.04 63.00 63.04 63.04 64.22 678,169 63.857 -0.99%
2006-08-23 0 75.75 75.65 75.75 74.65 76.35 502,500 37,781,625 75.187 63.67 63.58 63.67 62.74 64.17 597,850 63.196 1.00%
2006-08-22 0 75.00 74.95 75.00 74.75 75.50 195,243 14,650,582 75.038 63.04 63.00 63.04 62.83 63.46 232,291 63.070 -0.27%
2006-08-21 0 75.20 75.10 75.20 75.10 78.00 481,500 36,733,975 76.291 63.21 63.12 63.21 63.12 65.56 572,865 64.123 -3.53%
2006-08-18 0 77.95 77.95 78.00 76.40 78.20 421,000 32,573,171 77.371 65.52 65.52 65.56 64.22 65.73 500,885 65.031 0.32%
2006-08-17 0 77.70 77.35 77.70 77.30 79.30 271,500 21,191,450 78.053 65.31 65.01 65.31 64.97 66.65 323,017 65.605 -2.26%
2006-08-16 0 79.50 78.75 79.65 75.30 79.50 579,897 44,552,350 76.828 66.82 66.19 66.95 63.29 66.82 689,933 64.575 5.58%
2006-08-15 0 75.30 75.25 75.30 74.85 75.90 230,000 17,341,748 75.399 63.29 63.25 63.29 62.91 63.79 273,643 63.374 -0.26%
2006-08-14 0 75.50 75.40 75.50 74.15 76.00 273,800 20,655,050 75.438 63.46 63.37 63.46 62.32 63.88 325,754 63.407 1.82%
2006-08-11 0 74.15 74.10 74.30 72.60 75.10 266,000 19,524,737 73.401 62.32 62.28 62.45 61.02 63.12 316,474 61.695 -1.13%
2006-08-10 0 75.00 75.00 75.45 72.35 76.00 1,182,700 87,648,844 74.109 63.04 63.04 63.42 60.81 63.88 1,407,119 62.290 3.66%
2006-08-09 0 72.35 71.80 72.40 69.05 72.40 516,000 36,394,950 70.533 60.81 60.35 60.85 58.04 60.85 613,912 59.284 4.03%
2006-08-08 0 69.55 69.05 69.10 69.10 70.10 231,561 16,136,578 69.686 58.46 58.04 58.08 58.08 58.92 275,500 58.572 0.22%
2006-08-07 0 69.40 69.25 69.95 69.05 70.20 131,500 9,148,679 69.572 58.33 58.21 58.79 58.04 59.00 156,452 58.476 -0.29%
2006-08-04 0 69.60 69.20 69.60 69.00 71.00 438,500 30,437,375 69.412 58.50 58.16 58.50 58.00 59.68 521,706 58.342 -1.97%
2006-08-03 0 71.00 70.90 71.25 70.60 71.90 112,220 7,954,805 70.886 59.68 59.59 59.89 59.34 60.43 133,514 59.580 0.14%
2006-08-02 0 70.90 70.80 70.90 69.00 71.15 735,500 51,476,897 69.989 59.59 59.51 59.59 58.00 59.80 875,062 58.827 1.29%
2006-08-01 0 70.00 69.65 70.05 69.00 71.25 397,500 27,676,750 69.627 58.84 58.54 58.88 58.00 59.89 472,926 58.522 -1.75%
2006-07-31 0 71.25 71.30 71.45 70.80 72.05 638,898 45,552,826 71.299 59.89 59.93 60.05 59.51 60.56 760,130 59.928 0.64%
2006-07-28 0 70.80 70.00 70.20 70.20 72.00 207,500 14,812,092 71.384 59.51 58.84 59.00 59.00 60.52 246,873 59.999 -1.26%
2006-07-27 0 71.70 71.65 71.70 71.25 73.20 862,400 62,039,203 71.938 60.26 60.22 60.26 59.89 61.53 1,026,042 60.465 -2.18%
2006-07-26 0 73.30 73.30 73.45 70.25 73.40 613,100 44,161,485 72.030 61.61 61.61 61.74 59.05 61.69 729,437 60.542 4.34%
2006-07-25 0 70.25 70.00 70.25 69.50 71.50 103,238 7,245,746 70.185 59.05 58.84 59.05 58.42 60.10 122,828 58.991 -1.06%
2006-07-24 0 71.00 70.95 71.00 70.65 71.50 319,000 22,648,470 70.998 59.68 59.63 59.68 59.38 60.10 379,531 59.675 -0.07%
2006-07-21 0 71.05 71.05 71.10 70.20 71.10 161,000 11,404,161 70.833 59.72 59.72 59.76 59.00 59.76 191,550 59.536 1.07%
2006-07-20 0 70.30 70.30 70.50 69.90 70.85 188,500 13,262,300 70.357 59.09 59.09 59.26 58.75 59.55 224,268 59.136 1.30%
2006-07-19 0 69.40 69.00 69.25 68.40 69.65 196,421 13,491,451 68.686 58.33 58.00 58.21 57.49 58.54 233,692 57.732 1.76%
2006-07-18 0 68.20 68.15 68.20 68.20 69.60 97,000 6,664,775 68.709 57.32 57.28 57.32 57.32 58.50 115,406 57.751 -1.30%
2006-07-17 0 69.10 68.95 69.10 68.50 69.50 156,500 10,800,775 69.015 58.08 57.95 58.08 57.58 58.42 186,196 58.008 1.17%
2006-07-14 0 68.30 68.15 68.30 68.00 70.10 339,000 23,443,855 69.156 57.41 57.28 57.41 57.15 58.92 403,326 58.126 -2.64%
2006-07-13 0 70.15 70.15 70.20 70.10 70.40 171,500 12,040,066 70.204 58.96 58.96 59.00 58.92 59.17 204,042 59.008 -0.07%
2006-07-12 0 70.20 70.10 70.20 70.10 71.40 145,600 10,231,950 70.274 59.00 58.92 59.00 58.92 60.01 173,228 59.066 -0.28%
2006-07-11 0 70.40 70.30 70.40 70.15 71.25 158,000 11,130,975 70.449 59.17 59.09 59.17 58.96 59.89 187,981 59.213 0.36%
2006-07-10 0 70.15 69.90 70.15 70.00 70.20 139,881 9,812,251 70.147 58.96 58.75 58.96 58.84 59.00 166,424 58.959 0.00%
2006-07-07 0 70.15 69.70 70.15 69.20 70.40 260,500 18,267,900 70.126 58.96 58.58 58.96 58.16 59.17 309,930 58.942 1.23%
2006-07-06 0 69.30 68.90 69.30 68.80 69.60 129,000 8,897,625 68.974 58.25 57.91 58.25 57.83 58.50 153,478 57.973 0.14%
2006-07-05 0 69.20 68.85 69.20 68.50 70.00 117,600 8,114,870 69.004 58.16 57.87 58.16 57.58 58.84 139,915 57.999 -0.57%
2006-07-04 0 69.60 69.60 69.75 69.45 70.55 218,600 15,275,548 69.879 58.50 58.50 58.63 58.37 59.30 260,080 58.734 -1.83%
2006-07-03 0 70.90 70.15 70.90 68.00 71.00 178,000 12,549,350 70.502 59.59 58.96 59.59 57.15 59.68 211,776 59.258 4.26%
2006-06-30 0 68.00 67.30 67.85 67.65 74.25 472,100 32,787,258 69.450 57.15 56.57 57.03 56.86 62.41 561,682 58.373 2.72%
2006-06-29 0 66.20 66.15 66.40 66.10 66.90 628,000 41,664,725 66.345 55.64 55.60 55.81 55.56 56.23 747,164 55.764 -0.15%
2006-06-28 0 66.30 66.30 66.45 66.10 68.20 344,257 22,894,510 66.504 55.73 55.73 55.85 55.56 57.32 409,580 55.898 -2.79%
2006-06-27 0 68.20 67.95 69.10 66.65 69.35 229,033 15,742,352 68.734 57.32 57.11 58.08 56.02 58.29 272,492 57.772 -1.59%
2006-06-26 0 69.30 69.30 69.35 67.05 69.40 255,000 17,596,850 69.007 58.25 58.25 58.29 56.36 58.33 303,387 58.001 1.91%
2006-06-23 0 68.00 67.25 69.00 68.00 69.65 68,000 4,709,575 69.258 57.15 56.52 58.00 57.15 58.54 80,903 58.213 -1.45%
2006-06-22 0 69.00 69.00 69.50 68.35 69.60 180,000 12,405,675 68.920 58.00 58.00 58.42 57.45 58.50 214,155 57.928 -0.29%
2006-06-21 0 69.20 69.15 69.20 68.30 69.20 234,000 16,142,150 68.984 58.16 58.12 58.16 57.41 58.16 278,402 57.981 0.44%
2006-06-20 0 68.90 68.85 68.90 66.50 69.00 388,852 26,383,865 67.851 57.91 57.87 57.91 55.89 58.00 462,637 57.029 3.14%
2006-06-19 0 66.80 66.75 67.40 64.85 69.00 277,021 18,406,370 66.444 56.15 56.10 56.65 54.51 58.00 329,586 55.847 2.69%
2006-06-16 0 65.05 65.05 65.60 64.65 65.80 532,000 34,582,744 65.005 54.68 54.68 55.14 54.34 55.31 632,948 54.638 1.72%
2006-06-15 0 63.95 63.90 64.00 63.85 66.30 389,053 25,171,390 64.699 53.75 53.71 53.79 53.67 55.73 462,876 54.380 -3.54%
2006-06-14 0 66.30 66.15 66.25 65.60 68.70 805,794 53,755,092 66.711 55.73 55.60 55.68 55.14 57.74 958,694 56.071 -3.49%
2006-06-13 0 68.70 68.65 68.75 67.90 69.00 706,253 48,578,678 68.784 57.74 57.70 57.79 57.07 58.00 840,265 57.813 -2.00%
2006-06-12 0 70.10 70.05 70.50 69.10 70.30 214,664 15,032,234 70.027 58.92 58.88 59.26 58.08 59.09 255,397 58.858 0.86%
2006-06-09 0 69.50 69.45 69.50 68.50 69.60 107,500 7,430,725 69.123 58.42 58.37 58.42 57.58 58.50 127,898 58.099 -0.57%
2006-06-08 0 69.90 69.75 70.00 69.70 71.50 322,200 22,708,529 70.480 58.75 58.63 58.84 58.58 60.10 383,338 59.239 -3.59%
2006-06-07 0 72.50 72.30 72.50 71.10 73.00 415,003 30,011,905 72.317 60.94 60.77 60.94 59.76 61.36 493,750 60.784 -0.96%
2006-06-06 0 73.20 72.50 73.30 69.90 73.50 602,600 42,945,505 71.267 61.53 60.94 61.61 58.75 61.78 716,944 59.901 4.65%
2006-06-05 0 69.95 69.85 69.90 69.90 70.05 117,500 8,221,349 69.969 58.79 58.71 58.75 58.75 58.88 139,796 58.810 0.58%
2006-06-02 0 69.55 69.90 70.00 69.50 70.05 276,000 19,300,270 69.929 58.46 58.75 58.84 58.42 58.88 328,371 58.776 -0.36%
2006-06-01 0 69.80 69.80 69.95 68.85 72.00 421,319 29,577,397 70.202 58.67 58.67 58.79 57.87 60.52 501,265 59.006 0.50%
2006-05-30 0 69.45 69.40 69.45 67.00 70.00 607,000 41,624,912 68.575 58.37 58.33 58.37 56.31 58.84 722,179 57.638 3.43%
2006-05-29 0 67.15 67.00 67.15 67.00 68.20 283,600 19,061,213 67.212 56.44 56.31 56.44 56.31 57.32 337,413 56.492 0.37%
2006-05-26 0 66.90 66.85 67.00 66.70 67.00 275,500 18,432,745 66.907 56.23 56.19 56.31 56.06 56.31 327,776 56.236 0.30%
2006-05-25 0 66.70 66.70 66.90 66.00 68.20 289,100 19,280,300 66.691 56.06 56.06 56.23 55.47 57.32 343,957 56.054 -3.33%
2006-05-24 0 69.00 68.65 70.00 66.85 70.00 264,500 17,934,295 67.805 58.00 57.70 58.84 56.19 58.84 314,689 56.990 2.22%
2006-05-23 0 67.50 67.15 67.50 66.00 68.00 193,000 12,860,500 66.635 56.73 56.44 56.73 55.47 57.15 229,622 56.007 2.58%
2006-05-22 0 65.80 - 65.80 65.80 70.20 259,800 17,372,185 66.868 55.31 - 55.31 55.31 59.00 309,097 56.203 -5.93%
2006-05-19 0 69.95 69.70 69.95 69.25 70.50 236,300 16,496,610 69.812 58.79 58.58 58.79 58.21 59.26 281,138 58.678 -0.07%
2006-05-18 0 70.00 68.50 70.00 66.80 70.00 226,500 15,567,250 68.730 58.84 57.58 58.84 56.15 58.84 269,479 57.768 2.56%
2006-05-17 0 68.25 68.20 68.25 68.05 69.95 205,500 14,141,750 68.816 57.36 57.32 57.36 57.20 58.79 244,494 57.841 -0.80%
2006-05-16 0 68.80 68.70 68.90 68.50 71.70 114,500 7,991,825 69.798 57.83 57.74 57.91 57.58 60.26 136,227 58.666 -1.64%
2006-05-15 0 69.95 69.95 70.00 69.45 70.30 85,500 5,978,300 69.922 58.79 58.79 58.84 58.37 59.09 101,724 58.770 -1.20%
2006-05-12 0 70.80 70.80 71.05 69.90 71.10 109,500 7,704,858 70.364 59.51 59.51 59.72 58.75 59.76 130,278 59.142 0.28%
2006-05-11 0 70.60 70.50 70.60 70.00 72.00 670,000 47,701,825 71.197 59.34 59.26 59.34 58.84 60.52 797,133 59.842 -0.98%
2006-05-10 0 71.30 71.25 71.35 71.25 73.00 307,600 22,067,830 71.742 59.93 59.89 59.97 59.89 61.36 365,968 60.300 -0.21%
2006-05-09 0 71.45 71.40 71.45 71.20 72.50 635,800 45,809,380 72.050 60.05 60.01 60.05 59.84 60.94 756,444 60.559 -0.76%
2006-05-08 0 72.00 70.35 72.45 72.00 72.60 374,500 27,144,818 72.483 60.52 59.13 60.90 60.52 61.02 445,562 60.923 0.28%
2006-05-04 0 71.80 71.75 71.80 71.00 71.95 362,100 25,907,342 71.547 60.35 60.31 60.35 59.68 60.47 430,809 60.136 -0.28%
2006-05-03 0 72.00 72.00 72.05 70.10 72.30 598,781 42,655,589 71.237 60.52 60.52 60.56 58.92 60.77 712,400 59.876 3.30%
2006-05-02 0 69.70 69.70 69.75 69.55 72.00 206,000 14,454,667 70.168 58.58 58.58 58.63 58.46 60.52 245,089 58.977 -3.06%
2006-04-28 0 71.90 72.00 - 67.55 72.00 431,500 30,171,450 69.922 60.43 60.52 - 56.78 60.52 513,378 58.770 4.96%
2006-04-27 0 68.50 68.30 68.45 67.25 68.95 241,500 16,503,850 68.339 57.58 57.41 57.53 56.52 57.95 287,325 57.440 1.86%
2006-04-26 0 67.25 67.25 67.60 66.00 67.60 179,500 12,048,250 67.121 56.52 56.52 56.82 55.47 56.82 213,560 56.416 1.20%
2006-04-25 0 66.45 66.45 66.60 65.70 67.50 143,215 9,525,466 66.512 55.85 55.85 55.98 55.22 56.73 170,390 55.904 -1.70%
2006-04-24 0 67.60 67.60 67.80 67.30 70.00 576,200 39,451,951 68.469 56.82 56.82 56.99 56.57 58.84 685,535 57.549 -0.59%
2006-04-21 0 68.00 67.90 68.00 67.70 70.30 622,139 42,401,751 68.155 57.15 57.07 57.15 56.90 59.09 740,191 57.285 -3.13%
2006-04-20 0 70.20 70.05 70.20 69.60 74.40 765,500 54,102,792 70.676 59.00 58.88 59.00 58.50 62.53 910,755 59.404 -5.65%
2006-04-19 0 76.00 76.00 76.50 76.00 77.40 672,479 51,551,426 76.659 62.53 62.53 62.95 62.53 63.69 817,289 63.076 -1.68%
2006-04-18 0 77.30 76.70 77.20 73.80 77.55 515,700 39,593,890 76.777 63.60 63.11 63.52 60.72 63.81 626,749 63.173 4.46%
2006-04-13 0 74.00 73.10 - 69.10 74.00 151,700 11,068,965 72.966 60.89 60.15 - 56.86 60.89 184,367 60.038 0.82%
2006-04-12 0 73.40 73.00 73.50 69.35 73.70 561,500 41,045,575 73.100 60.39 60.07 60.48 57.06 60.64 682,412 60.148 -0.27%
2006-04-11 0 73.60 73.40 - 72.00 73.90 260,000 18,908,725 72.726 60.56 60.39 - 59.24 60.81 315,988 59.840 2.22%
2006-04-10 0 72.00 71.90 72.00 71.55 72.00 422,200 30,323,990 71.824 59.24 59.16 59.24 58.87 59.24 513,115 59.098 -0.14%
2006-04-07 0 72.10 71.75 72.10 68.50 72.10 709,600 49,835,431 70.230 59.33 59.04 59.33 56.36 59.33 862,403 57.787 3.89%
2006-04-06 0 69.40 69.15 69.40 65.40 69.50 732,500 49,301,200 67.305 57.10 56.90 57.10 53.81 57.19 890,235 55.380 6.28%
2006-04-04 0 65.30 65.05 65.45 64.70 65.70 549,500 35,772,206 65.100 53.73 53.52 53.85 53.24 54.06 667,828 53.565 1.16%
2006-04-03 0 64.55 64.50 64.95 64.45 65.35 245,200 15,917,700 64.917 53.11 53.07 53.44 53.03 53.77 298,001 53.415 -0.92%
2006-03-31 0 65.15 64.10 65.15 64.00 66.25 203,000 13,186,700 64.959 53.61 52.74 53.61 52.66 54.51 246,713 53.449 -0.53%
2006-03-30 0 65.50 65.45 65.50 65.45 66.60 663,500 43,938,513 66.222 53.89 53.85 53.89 53.85 54.80 806,376 54.489 -1.21%
2006-03-29 0 66.30 66.20 66.30 65.80 68.00 321,500 21,426,066 66.644 54.55 54.47 54.55 54.14 55.95 390,731 54.836 -2.50%
2006-03-28 0 68.00 68.00 68.50 67.40 68.40 445,500 30,312,150 68.041 55.95 55.95 56.36 55.46 56.28 541,433 55.985 -0.37%
2006-03-27 0 68.25 68.25 68.35 67.95 69.00 353,750 24,130,167 68.212 56.16 56.16 56.24 55.91 56.77 429,926 56.126 0.37%
2006-03-24 0 68.00 67.80 68.00 65.30 68.50 682,248 46,083,143 67.546 55.95 55.79 55.95 53.73 56.36 829,161 55.578 3.66%
2006-03-23 0 65.60 65.55 65.80 65.00 66.50 276,280 18,210,007 65.911 53.98 53.94 54.14 53.48 54.72 335,773 54.233 -1.35%
2006-03-22 0 66.50 66.50 67.10 62.70 67.50 1,002,500 65,181,406 65.019 54.72 54.72 55.21 51.59 55.54 1,218,376 53.499 5.81%
2006-03-21 0 62.85 62.85 62.95 62.00 62.95 321,100 20,040,920 62.413 51.71 51.71 51.80 51.01 51.80 390,245 51.355 1.37%
2006-03-20 0 62.00 62.00 62.05 62.00 63.00 263,000 16,374,638 62.261 51.01 51.01 51.06 51.01 51.84 319,634 51.229 -1.04%
2006-03-17 0 62.65 62.65 62.70 62.55 63.50 470,500 29,590,820 62.892 51.55 51.55 51.59 51.47 52.25 571,816 51.749 -1.34%
2006-03-16 0 63.50 63.10 63.75 62.00 63.50 816,100 51,415,632 63.002 52.25 51.92 52.45 51.01 52.25 991,837 51.839 -0.86%
2006-03-15 0 64.05 64.00 64.05 63.40 64.40 563,252 36,149,236 64.180 52.70 52.66 52.70 52.17 52.99 684,541 52.808 0.08%
2006-03-14 0 64.00 63.90 64.00 63.90 64.20 341,500 21,865,550 64.028 52.66 52.58 52.66 52.58 52.82 415,038 52.683 -0.08%
2006-03-13 0 64.05 64.00 64.05 63.00 64.15 568,500 36,148,973 63.587 52.70 52.66 52.70 51.84 52.78 690,919 52.320 1.91%
2006-03-10 0 62.85 62.80 62.90 62.00 62.90 469,546 29,311,143 62.424 51.71 51.67 51.76 51.01 51.76 570,657 51.364 0.48%
2006-03-09 0 62.55 62.30 62.60 60.70 62.60 790,272 48,531,152 61.411 51.47 51.26 51.51 49.94 51.51 960,447 50.530 3.47%
2006-03-08 0 60.45 60.40 60.45 60.45 61.10 553,000 33,567,425 60.701 49.74 49.70 49.74 49.74 50.27 672,082 49.945 -0.08%
2006-03-07 0 60.50 60.40 60.45 60.45 62.80 198,097 12,102,094 61.092 49.78 49.70 49.74 49.74 51.67 240,755 50.267 -3.66%
2006-03-06 0 62.80 62.75 62.80 62.55 62.80 150,000 9,413,125 62.754 51.67 51.63 51.67 51.47 51.67 182,301 51.635 0.88%
2006-03-03 0 62.25 62.10 62.25 61.55 62.80 210,000 13,145,166 62.596 51.22 51.10 51.22 50.64 51.67 255,221 51.505 0.08%
2006-03-02 0 62.20 62.15 62.40 62.20 63.40 309,000 19,505,275 63.124 51.18 51.14 51.34 51.18 52.17 375,539 51.939 0.00%
2006-03-01 0 62.20 62.05 62.25 60.15 62.40 335,000 20,566,262 61.392 51.18 51.06 51.22 49.49 51.34 407,138 50.514 3.93%
2006-02-28 0 59.85 59.80 59.85 59.30 60.10 537,860 32,280,765 60.017 49.25 49.20 49.25 48.79 49.45 653,681 49.383 -0.42%
2006-02-27 0 60.10 60.10 60.15 60.00 61.50 472,500 28,734,973 60.815 49.45 49.45 49.49 49.37 50.60 574,247 50.039 -1.15%
2006-02-24 0 60.80 60.75 60.80 60.55 60.95 215,500 13,088,233 60.734 50.03 49.99 50.03 49.82 50.15 261,905 49.973 -0.16%
2006-02-23 0 60.90 60.85 60.95 60.60 61.70 428,500 26,198,291 61.140 50.11 50.07 50.15 49.86 50.77 520,772 50.307 -0.16%
2006-02-22 0 61.00 61.00 61.20 60.90 62.50 386,023 23,748,631 61.521 50.19 50.19 50.36 50.11 51.43 469,148 50.621 -1.29%
2006-02-21 0 61.80 61.80 62.05 61.20 64.20 238,400 14,826,470 62.192 50.85 50.85 51.06 50.36 52.82 289,736 51.172 -2.52%
2006-02-20 0 63.40 63.40 63.50 63.00 63.80 287,100 18,202,175 63.400 52.17 52.17 52.25 51.84 52.50 348,923 52.167 0.16%
2006-02-17 0 63.30 63.30 63.45 62.00 63.45 489,927 30,774,648 62.815 52.08 52.08 52.21 51.01 52.21 595,427 51.685 2.10%
2006-02-16 0 62.00 62.00 62.10 61.30 62.20 869,974 53,647,677 61.666 51.01 51.01 51.10 50.44 51.18 1,057,312 50.740 -0.56%
2006-02-15 0 62.35 62.25 62.30 59.90 62.45 750,400 46,012,939 61.318 51.30 51.22 51.26 49.29 51.38 911,989 50.453 2.21%
2006-02-14 0 61.00 60.95 61.10 60.00 61.20 827,600 50,419,546 60.923 50.19 50.15 50.27 49.37 50.36 1,005,813 50.128 1.67%
2006-02-13 0 60.00 59.75 60.20 58.45 60.00 846,000 49,985,230 59.084 49.37 49.16 49.53 48.09 49.37 1,028,175 48.615 2.48%
2006-02-10 0 58.55 58.55 58.65 58.00 58.60 492,500 28,717,700 58.310 48.18 48.18 48.26 47.72 48.22 598,554 47.978 0.34%
2006-02-09 0 58.35 58.30 58.35 57.55 58.50 471,505 27,461,458 58.242 48.01 47.97 48.01 47.35 48.13 573,038 47.923 0.09%
2006-02-08 0 58.30 58.20 58.40 56.80 58.40 767,000 44,065,300 57.451 47.97 47.89 48.05 46.74 48.05 932,164 47.272 2.64%
2006-02-07 0 56.80 56.75 57.00 55.85 57.00 276,500 15,634,437 56.544 46.74 46.69 46.90 45.95 46.90 336,041 46.525 0.89%
2006-02-06 0 56.30 56.00 56.35 55.80 56.30 308,500 17,257,025 55.938 46.32 46.08 46.37 45.91 46.32 374,932 46.027 0.90%
2006-02-03 0 55.80 55.75 55.80 55.55 56.15 110,720 6,177,766 55.796 45.91 45.87 45.91 45.71 46.20 134,562 45.910 -0.45%
2006-02-02 0 56.05 56.00 56.05 55.80 56.30 336,302 18,843,392 56.031 46.12 46.08 46.12 45.91 46.32 408,720 46.103 0.54%
2006-02-01 0 55.75 55.60 55.65 55.30 55.80 338,000 18,772,250 55.539 45.87 45.75 45.79 45.50 45.91 410,784 45.699 -0.62%
2006-01-27 0 56.10 55.95 56.00 55.90 57.55 517,500 29,347,705 56.711 46.16 46.04 46.08 46.00 47.35 628,937 46.662 0.09%
2006-01-26 0 56.05 55.95 56.05 55.95 56.70 162,000 9,082,565 56.065 46.12 46.04 46.12 46.04 46.65 196,885 46.131 -1.15%
2006-01-25 0 56.70 56.20 56.70 56.10 56.75 100,500 5,664,175 56.360 46.65 46.24 46.65 46.16 46.69 122,141 46.374 0.35%
2006-01-24 0 56.50 56.50 56.80 56.50 57.75 66,000 3,758,686 56.950 46.49 46.49 46.74 46.49 47.52 80,212 46.859 -1.22%
2006-01-23 0 57.20 56.85 57.00 56.50 57.30 57,727 3,292,896 57.043 47.07 46.78 46.90 46.49 47.15 70,158 46.936 -0.69%
2006-01-20 0 57.60 57.20 57.60 57.20 57.60 83,162 4,777,612 57.449 47.39 47.07 47.39 47.07 47.39 101,070 47.270 0.26%
2006-01-19 0 57.45 57.40 57.50 56.75 57.45 145,802 8,313,414 57.019 47.27 47.23 47.31 46.69 47.27 177,199 46.916 1.23%
2006-01-18 0 56.75 56.45 57.00 55.80 57.00 341,470 19,436,698 56.921 46.69 46.45 46.90 45.91 46.90 415,001 46.835 -0.87%
2006-01-17 0 57.25 57.10 57.15 57.00 57.35 683,000 39,135,418 57.299 47.11 46.98 47.02 46.90 47.19 830,075 47.147 -0.95%
2006-01-16 0 57.80 57.00 57.80 57.40 57.80 129,000 7,436,375 57.646 47.56 46.90 47.56 47.23 47.56 156,779 47.432 0.17%
2006-01-13 0 57.70 57.00 57.70 56.90 57.70 222,000 12,776,600 57.552 47.48 46.90 47.48 46.82 47.48 269,805 47.355 0.09%
2006-01-12 0 57.65 57.60 57.70 56.80 57.70 1,106,600 63,388,705 57.282 47.44 47.39 47.48 46.74 47.48 1,344,892 47.133 1.50%
2006-01-11 0 56.80 56.75 56.90 56.25 57.00 415,325 23,582,028 56.780 46.74 46.69 46.82 46.28 46.90 504,760 46.719 0.26%
2006-01-10 0 56.65 56.40 56.70 56.20 57.00 513,000 29,028,160 56.585 46.61 46.41 46.65 46.24 46.90 623,468 46.559 0.89%
2006-01-09 0 56.15 56.10 56.15 55.20 56.35 470,600 26,319,305 55.927 46.20 46.16 46.20 45.42 46.37 571,938 46.018 2.09%
2006-01-06 0 55.00 54.80 55.00 54.40 55.25 188,500 10,319,310 54.744 45.25 45.09 45.25 44.76 45.46 229,091 45.045 1.38%
2006-01-05 0 54.25 54.25 54.35 54.15 54.55 652,540 35,446,640 54.321 44.64 44.64 44.72 44.56 44.88 793,056 44.696 -0.28%
2006-01-04 0 54.40 54.30 54.40 54.20 54.50 658,300 35,763,854 54.328 44.76 44.68 44.76 44.60 44.84 800,057 44.702 -0.18%
2006-01-03 0 54.50 54.50 54.55 54.45 55.40 414,500 22,776,018 54.948 44.84 44.84 44.88 44.80 45.58 503,757 45.212 -2.33%
2005-12-30 0 55.80 55.80 55.90 54.65 55.80 181,000 9,989,425 55.190 45.91 45.91 46.00 44.97 45.91 219,976 45.411 1.36%
2005-12-29 0 55.05 54.65 55.00 54.65 55.40 158,600 8,736,946 55.088 45.30 44.97 45.25 44.97 45.58 192,753 45.327 -0.27%
2005-12-28 0 55.20 55.15 55.30 55.00 55.60 70,200 3,878,985 55.256 45.42 45.38 45.50 45.25 45.75 85,317 45.466 -0.72%
2005-12-23 0 55.60 55.50 55.60 55.45 55.70 129,000 7,181,250 55.669 45.75 45.67 45.75 45.63 45.83 156,779 45.805 0.27%
2005-12-22 0 55.45 55.30 55.45 55.25 55.75 146,000 8,092,932 55.431 45.63 45.50 45.63 45.46 45.87 177,439 45.610 0.27%
2005-12-21 0 55.30 55.15 55.30 54.40 55.45 438,945 24,244,594 55.234 45.50 45.38 45.50 44.76 45.63 533,466 45.447 1.84%
2005-12-20 0 54.30 54.30 54.65 54.25 54.75 112,800 6,154,075 54.557 44.68 44.68 44.97 44.64 45.05 137,090 44.891 -1.18%
2005-12-19 0 54.95 54.90 54.95 54.65 55.05 98,991 5,435,104 54.905 45.21 45.17 45.21 44.97 45.30 120,307 45.177 0.83%
2005-12-16 0 54.50 54.50 54.60 53.85 54.60 234,500 12,704,780 54.178 44.84 44.84 44.93 44.31 44.93 284,997 44.579 -0.18%
2005-12-15 0 54.60 54.60 54.75 54.00 54.70 126,000 6,836,650 54.259 44.93 44.93 45.05 44.43 45.01 153,133 44.645 1.02%
2005-12-14 0 54.05 54.00 54.40 54.00 54.80 221,000 11,993,345 54.269 44.47 44.43 44.76 44.43 45.09 268,590 44.653 -1.64%
2005-12-13 0 54.95 54.95 55.00 54.20 55.95 386,500 21,210,888 54.879 45.21 45.21 45.25 44.60 46.04 469,728 45.156 1.57%
2005-12-12 0 54.10 54.00 54.10 53.30 54.20 292,423 15,732,226 53.800 44.51 44.43 44.51 43.86 44.60 355,393 44.267 0.93%
2005-12-09 0 53.60 53.50 53.60 52.55 53.90 146,684 7,753,439 52.858 44.10 44.02 44.10 43.24 44.35 178,271 43.493 1.71%
2005-12-08 0 52.70 52.65 52.85 52.40 52.90 242,302 12,758,465 52.655 43.36 43.32 43.49 43.12 43.53 294,479 43.326 0.48%
2005-12-07 0 52.45 52.45 52.50 52.40 54.00 727,000 38,199,250 52.544 43.16 43.16 43.20 43.12 44.43 883,550 43.234 -0.76%
2005-12-06 0 52.85 52.80 52.85 52.70 53.70 665,000 35,190,975 52.919 43.49 43.44 43.49 43.36 44.19 808,199 43.542 -1.40%
2005-12-05 0 53.60 53.55 53.60 53.50 54.00 106,600 5,715,500 53.616 44.10 44.06 44.10 44.02 44.43 129,555 44.116 -0.09%
2005-12-02 0 53.65 53.60 53.70 53.60 54.00 294,100 15,813,941 53.771 44.14 44.10 44.19 44.10 44.43 357,431 44.243 -0.28%
2005-12-01 0 53.80 53.75 53.85 53.65 53.90 306,249 16,471,019 53.783 44.27 44.23 44.31 44.14 44.35 372,196 44.254 0.00%
2005-11-30 0 53.80 53.70 53.75 53.70 54.60 417,000 22,496,306 53.948 44.27 44.19 44.23 44.19 44.93 506,796 44.389 -0.92%
2005-11-29 0 54.30 54.25 54.30 54.10 55.30 234,500 12,735,301 54.308 44.68 44.64 44.68 44.51 45.50 284,997 44.686 -0.73%
2005-11-28 0 54.70 54.65 54.70 54.50 55.45 325,790 17,839,184 54.757 45.01 44.97 45.01 44.84 45.63 395,945 45.055 -1.35%
2005-11-25 0 55.45 55.40 55.45 55.40 55.75 521,500 28,901,606 55.420 45.63 45.58 45.63 45.58 45.87 633,798 45.601 0.64%
2005-11-24 0 55.10 55.05 55.10 54.70 55.20 33,000 1,815,950 55.029 45.34 45.30 45.34 45.01 45.42 40,106 45.279 0.73%
2005-11-23 0 54.70 54.65 54.70 54.65 55.05 290,900 15,940,095 54.796 45.01 44.97 45.01 44.97 45.30 353,542 45.087 -0.55%
2005-11-22 0 55.00 54.90 55.00 54.65 55.25 175,500 9,630,436 54.874 45.25 45.17 45.25 44.97 45.46 213,292 45.151 0.36%
2005-11-21 0 54.80 54.80 54.90 54.65 55.50 101,500 5,566,875 54.846 45.09 45.09 45.17 44.97 45.67 123,357 45.128 -0.18%
2005-11-18 0 54.90 54.90 55.05 54.75 55.25 465,750 25,615,859 54.999 45.17 45.17 45.30 45.05 45.46 566,043 45.254 0.73%
2005-11-17 0 54.50 54.65 54.80 54.00 54.90 543,500 29,560,255 54.389 44.84 44.97 45.09 44.43 45.17 660,536 44.752 1.02%
2005-11-16 0 53.95 53.90 54.20 53.60 54.55 229,750 12,404,975 53.993 44.39 44.35 44.60 44.10 44.88 279,224 44.427 -1.10%
2005-11-15 0 54.55 54.55 54.65 54.50 54.80 323,126 17,669,369 54.683 44.88 44.88 44.97 44.84 45.09 392,707 44.994 -0.46%
2005-11-14 0 54.80 54.70 54.90 54.60 55.45 137,000 7,508,844 54.809 45.09 45.01 45.17 44.93 45.63 166,501 45.098 0.00%
2005-11-11 0 54.80 54.75 54.80 54.00 55.30 356,100 19,450,627 54.621 45.09 45.05 45.09 44.43 45.50 432,782 44.943 1.67%
2005-11-10 0 53.90 53.85 53.95 53.05 54.40 274,000 14,799,231 54.012 44.35 44.31 44.39 43.65 44.76 333,002 44.442 -0.46%
2005-11-09 0 54.15 54.00 54.15 53.80 54.30 230,700 12,466,096 54.036 44.56 44.43 44.56 44.27 44.68 280,378 44.462 0.37%
2005-11-08 0 53.95 53.85 54.00 53.10 54.10 166,034 8,948,224 53.894 44.39 44.31 44.43 43.69 44.51 201,787 44.345 0.00%
2005-11-07 0 53.95 53.90 54.10 53.80 54.65 273,000 14,932,503 54.698 44.39 44.35 44.51 44.27 44.97 331,787 45.006 -1.37%
2005-11-04 0 54.70 54.65 54.80 54.60 55.70 144,000 7,910,825 54.936 45.01 44.97 45.09 44.93 45.83 175,009 45.202 0.46%
2005-11-03 0 54.45 54.30 54.50 53.40 54.50 221,000 11,980,625 54.211 44.80 44.68 44.84 43.94 44.84 268,590 44.606 1.21%
2005-11-02 0 53.80 53.80 53.90 53.15 54.00 204,000 10,960,195 53.726 44.27 44.27 44.35 43.73 44.43 247,929 44.207 1.13%
2005-11-01 0 53.20 53.15 53.20 52.95 53.35 258,500 13,743,900 53.168 43.77 43.73 43.77 43.57 43.90 314,165 43.747 0.47%
2005-10-31 0 52.95 52.50 52.70 52.70 53.05 67,000 3,547,500 52.948 43.57 43.20 43.36 43.36 43.65 81,428 43.566 -0.09%
2005-10-28 0 53.00 52.90 53.00 52.80 53.00 197,500 10,454,394 52.934 43.61 43.53 43.61 43.44 43.61 240,029 43.555 0.28%
2005-10-27 0 52.85 52.65 52.90 52.40 53.10 219,000 11,597,807 52.958 43.49 43.32 43.53 43.12 43.69 266,159 43.575 0.09%
2005-10-26 0 52.80 52.80 53.15 52.50 53.50 244,300 13,003,630 53.228 43.44 43.44 43.73 43.20 44.02 296,907 43.797 -0.56%
2005-10-25 0 53.10 53.00 53.20 53.05 53.70 406,500 21,734,800 53.468 43.69 43.61 43.77 43.65 44.19 494,035 43.994 0.00%
2005-10-24 0 53.10 53.10 53.20 52.95 53.50 188,500 10,030,271 53.211 43.69 43.69 43.77 43.57 44.02 229,091 43.783 0.19%
2005-10-21 0 53.00 52.90 53.00 52.40 53.05 733,200 38,761,800 52.867 43.61 43.53 43.61 43.12 43.65 891,085 43.500 1.15%
2005-10-20 0 52.40 52.30 52.80 52.30 54.00 252,000 13,315,925 52.841 43.12 43.03 43.44 43.03 44.43 306,265 43.478 -0.76%
2005-10-19 0 52.80 52.80 53.05 52.75 54.10 159,255 8,441,689 53.007 43.44 43.44 43.65 43.40 44.51 193,549 43.615 -2.13%
2005-10-18 0 53.95 53.80 53.95 52.80 54.00 65,000 3,476,768 53.489 44.39 44.27 44.39 43.44 44.43 78,997 44.011 1.60%
2005-10-17 0 53.10 53.05 53.10 52.90 53.15 149,000 7,902,225 53.035 43.69 43.65 43.69 43.53 43.73 181,085 43.638 -0.28%
2005-10-14 0 53.25 53.10 53.25 52.60 54.50 223,000 11,901,336 53.369 43.81 43.69 43.81 43.28 44.84 271,020 43.913 -1.39%
2005-10-13 0 54.00 53.60 54.50 53.80 54.50 108,500 5,860,425 54.013 44.43 44.10 44.84 44.27 44.84 131,864 44.443 0.00%
2005-10-12 0 54.00 53.80 54.20 53.80 54.85 118,500 6,440,375 54.349 44.43 44.27 44.60 44.27 45.13 144,017 44.719 -0.55%
2005-10-10 0 54.30 54.30 54.40 53.85 55.50 376,930 20,453,188 54.263 44.68 44.68 44.76 44.31 45.67 458,097 44.648 1.31%
2005-10-07 0 53.60 53.70 53.80 53.30 53.85 402,000 21,551,723 53.611 44.10 44.19 44.27 43.86 44.31 488,566 44.112 0.19%
2005-10-06 0 53.50 53.50 53.70 53.20 55.00 625,500 33,616,375 53.743 44.02 44.02 44.19 43.77 45.25 760,194 44.221 -3.25%
2005-10-05 0 55.30 55.20 55.30 55.20 56.00 345,000 19,113,347 55.401 45.50 45.42 45.50 45.42 46.08 419,291 45.585 -1.07%
2005-10-04 0 55.90 55.80 55.90 55.70 56.50 171,500 9,633,656 56.173 46.00 45.91 46.00 45.83 46.49 208,430 46.220 -0.71%
2005-10-03 0 56.30 56.05 56.10 56.15 57.15 163,344 9,291,680 56.884 46.32 46.12 46.16 46.20 47.02 198,518 46.805 -1.40%
2005-09-30 0 57.10 57.40 57.50 56.40 57.90 425,200 24,164,026 56.830 46.98 47.23 47.31 46.41 47.64 516,761 46.761 -0.78%
2005-09-29 0 57.55 57.05 57.55 55.80 58.00 331,076 18,639,103 56.299 47.35 46.94 47.35 45.91 47.72 402,369 46.323 4.07%
2005-09-28 0 55.30 55.30 55.95 55.20 56.00 267,000 14,924,275 55.896 45.50 45.50 46.04 45.42 46.08 324,495 45.992 -1.43%
2005-09-27 0 56.10 56.20 56.30 55.95 56.40 385,000 21,619,618 56.155 46.16 46.24 46.32 46.04 46.41 467,905 46.205 -0.53%
2005-09-26 0 56.40 56.30 56.45 55.95 56.50 396,500 22,288,525 56.213 46.41 46.32 46.45 46.04 46.49 481,881 46.253 -0.18%
2005-09-23 0 56.50 56.40 56.50 56.35 56.80 237,500 13,420,925 56.509 46.49 46.41 46.49 46.37 46.74 288,643 46.497 0.00%
2005-09-22 0 56.50 56.50 56.85 56.50 57.15 412,500 23,469,181 56.895 46.49 46.49 46.78 46.49 47.02 501,327 46.814 0.00%
2005-09-21 0 56.50 56.30 56.50 56.20 57.30 274,000 15,529,346 56.676 46.49 46.32 46.49 46.24 47.15 333,002 46.634 -0.44%
2005-09-20 0 56.75 56.70 56.75 56.15 56.80 346,600 19,597,230 56.541 46.69 46.65 46.69 46.20 46.74 421,236 46.523 0.98%
2005-09-16 0 56.20 56.00 56.30 56.20 56.70 108,000 6,092,975 56.416 46.24 46.08 46.32 46.24 46.65 131,256 46.420 -0.79%
2005-09-15 0 56.65 56.60 56.65 55.95 56.70 319,000 17,970,050 56.332 46.61 46.57 46.61 46.04 46.65 387,693 46.351 1.16%
2005-09-14 0 56.00 55.95 56.00 55.80 56.05 1,261,000 70,525,825 55.928 46.08 46.04 46.08 45.91 46.12 1,532,540 46.019 0.18%
2005-09-13 0 55.90 55.85 55.90 55.75 56.00 268,500 15,006,566 55.890 46.00 45.95 46.00 45.87 46.08 326,318 45.988 -0.18%
2005-09-12 0 56.00 55.75 56.00 55.90 56.30 357,300 20,008,815 56.000 46.08 45.87 46.08 46.00 46.32 434,240 46.078 0.18%
2005-09-09 0 55.90 55.80 55.90 55.75 56.35 446,000 24,904,875 55.841 46.00 45.91 46.00 45.87 46.37 542,040 45.947 0.27%
2005-09-08 0 55.75 55.75 55.80 55.75 56.50 59,500 3,324,240 55.870 45.87 45.87 45.91 45.87 46.49 72,313 45.970 -0.18%
2005-09-07 0 55.85 55.70 55.75 55.50 56.00 284,500 15,878,600 55.812 45.95 45.83 45.87 45.67 46.08 345,763 45.923 0.27%
2005-09-06 0 55.70 55.70 55.80 55.70 56.20 134,500 7,520,934 55.918 45.83 45.83 45.91 45.83 46.24 163,463 46.010 -1.42%
2005-09-05 0 56.50 56.30 56.50 56.05 57.00 180,000 10,189,365 56.608 46.49 46.32 46.49 46.12 46.90 218,761 46.578 -0.35%
2005-09-02 0 56.70 56.60 56.70 56.50 57.10 353,300 20,109,045 56.918 46.65 46.57 46.65 46.49 46.98 429,379 46.833 -0.87%
2005-09-01 0 57.20 57.20 57.45 57.20 57.75 231,500 13,300,487 57.454 47.07 47.07 47.27 47.07 47.52 281,351 47.274 0.09%
2005-08-31 0 57.15 57.10 57.20 57.00 57.70 95,900 5,482,175 57.166 47.02 46.98 47.07 46.90 47.48 116,551 47.037 -0.95%
2005-08-30 0 57.70 57.45 57.70 57.40 57.90 361,000 20,806,200 57.635 47.48 47.27 47.48 47.23 47.64 438,737 47.423 0.52%
2005-08-29 0 57.40 57.10 57.40 57.00 57.50 339,500 19,483,454 57.389 47.23 46.98 47.23 46.90 47.31 412,607 47.220 0.17%
2005-08-26 0 57.30 57.15 57.40 55.60 57.50 752,500 42,844,867 56.937 47.15 47.02 47.23 45.75 47.31 914,541 46.848 2.69%
2005-08-25 0 55.80 55.75 55.80 55.30 55.90 728,900 40,702,970 55.842 45.91 45.87 45.91 45.50 46.00 885,859 45.947 0.90%
2005-08-24 0 56.00 56.00 56.05 55.70 56.25 366,500 20,545,700 56.059 45.50 45.50 45.54 45.26 45.70 451,059 45.550 0.54%
2005-08-23 0 55.70 55.70 55.75 55.60 57.10 299,150 16,726,975 55.915 45.26 45.26 45.30 45.18 46.40 368,170 45.433 -1.24%
2005-08-22 0 56.40 56.35 57.00 56.35 56.75 372,000 21,012,331 56.485 45.83 45.79 46.31 45.79 46.11 457,828 45.896 -0.09%
2005-08-19 0 56.45 56.60 56.65 56.05 57.30 364,900 20,688,640 56.697 45.87 45.99 46.03 45.54 46.56 449,090 46.068 -1.48%
2005-08-18 0 57.30 57.20 57.30 56.85 59.15 336,600 19,661,220 58.411 46.56 46.48 46.56 46.19 48.06 414,261 47.461 -3.13%
2005-08-17 0 59.15 59.15 59.20 58.35 59.15 181,781 10,664,519 58.667 48.06 48.06 48.10 47.41 48.06 223,722 47.669 1.02%
2005-08-16 0 58.55 58.55 58.60 58.55 59.00 174,300 10,230,187 58.693 47.57 47.57 47.61 47.57 47.94 214,515 47.690 -0.59%
2005-08-15 0 58.90 58.85 58.90 58.55 59.20 192,000 11,307,725 58.894 47.86 47.82 47.86 47.57 48.10 236,299 47.854 -0.34%
2005-08-12 0 59.10 59.00 59.20 58.00 59.20 725,700 42,660,705 58.786 48.02 47.94 48.10 47.13 48.10 893,134 47.765 0.25%
2005-08-11 0 58.95 58.75 58.95 56.80 58.95 1,512,900 87,954,490 58.136 47.90 47.74 47.90 46.15 47.90 1,861,958 47.238 4.15%
2005-08-10 0 56.60 56.50 56.60 56.05 56.85 839,523 47,412,036 56.475 45.99 45.91 45.99 45.54 46.19 1,033,219 45.888 0.18%
2005-08-09 0 56.50 56.45 56.55 56.45 56.85 36,000 2,035,925 56.553 45.91 45.87 45.95 45.87 46.19 44,306 45.951 -0.35%
2005-08-08 0 56.70 56.65 56.85 56.50 56.90 118,000 6,683,625 56.641 46.07 46.03 46.19 45.91 46.23 145,225 46.023 0.18%
2005-08-05 0 56.60 56.50 56.60 56.15 57.00 147,500 8,344,025 56.570 45.99 45.91 45.99 45.62 46.31 181,531 45.965 -1.48%
2005-08-04 0 57.45 57.35 57.45 57.25 57.65 229,000 13,153,725 57.440 46.68 46.60 46.68 46.52 46.84 281,835 46.672 -0.17%
2005-08-03 0 57.55 57.25 57.55 56.90 58.50 394,448 22,672,067 57.478 46.76 46.52 46.76 46.23 47.53 485,456 46.703 -1.29%
2005-08-02 0 58.30 58.00 58.40 56.70 58.45 865,700 49,825,565 57.555 47.37 47.13 47.45 46.07 47.49 1,065,435 46.765 3.09%
2005-08-01 0 56.55 56.55 56.60 55.60 56.60 483,500 27,104,739 56.059 45.95 45.95 45.99 45.18 45.99 595,054 45.550 1.80%
2005-07-29 0 55.55 55.45 55.60 55.30 55.65 425,609 23,619,359 55.495 45.14 45.05 45.18 44.93 45.22 523,806 45.092 0.27%
2005-07-28 0 55.40 55.00 55.40 55.30 55.60 431,500 23,900,863 55.390 45.01 44.69 45.01 44.93 45.18 531,056 45.006 0.00%
2005-07-27 0 55.40 55.25 55.50 55.00 55.50 180,000 9,939,875 55.222 45.01 44.89 45.10 44.69 45.10 221,530 44.869 -0.45%
2005-07-26 0 55.65 55.55 55.65 54.90 55.95 432,600 24,053,067 55.601 45.22 45.14 45.22 44.61 45.46 532,410 45.178 0.00%
2005-07-25 0 55.65 55.55 55.70 54.80 55.70 417,600 23,085,795 55.282 45.22 45.14 45.26 44.53 45.26 513,949 44.918 1.09%
2005-07-22 0 55.05 54.95 55.10 54.20 55.25 565,600 30,992,515 54.796 44.73 44.65 44.77 44.04 44.89 696,096 44.523 0.55%
2005-07-21 0 54.75 54.60 54.75 54.40 54.75 261,249 14,241,477 54.513 44.49 44.36 44.49 44.20 44.49 321,525 44.294 0.00%
2005-07-20 0 54.75 54.55 54.75 53.45 54.75 866,800 46,965,833 54.183 44.49 44.32 44.49 43.43 44.49 1,066,789 44.025 2.34%
2005-07-19 0 53.50 53.45 53.50 53.00 53.80 305,500 16,327,984 53.447 43.47 43.43 43.47 43.06 43.71 375,985 43.427 0.28%
2005-07-18 0 53.35 53.30 53.50 53.20 53.60 52,000 2,775,910 53.383 43.35 43.31 43.47 43.23 43.55 63,998 43.375 -0.47%
2005-07-15 0 53.60 53.50 53.65 52.55 53.65 742,100 39,513,675 53.246 43.55 43.47 43.59 42.70 43.59 913,318 43.264 2.00%
2005-07-14 0 52.55 52.20 52.55 52.50 53.55 146,000 7,731,151 52.953 42.70 42.41 42.70 42.66 43.51 179,685 43.026 -0.57%
2005-07-13 0 52.85 52.60 52.85 52.00 53.40 331,500 17,532,275 52.888 42.94 42.74 42.94 42.25 43.39 407,984 42.973 0.86%
2005-07-12 0 52.40 52.30 52.50 52.30 52.95 98,000 5,143,125 52.481 42.58 42.50 42.66 42.50 43.02 120,611 42.642 -1.04%
2005-07-11 0 52.95 52.85 52.95 52.50 52.95 187,000 9,865,200 52.755 43.02 42.94 43.02 42.66 43.02 230,145 42.865 1.44%
2005-07-08 0 52.20 51.90 52.20 51.80 52.25 80,000 4,162,750 52.034 42.41 42.17 42.41 42.09 42.45 98,458 42.280 -0.29%
2005-07-07 0 52.35 52.35 52.50 52.15 52.95 285,500 15,015,407 52.593 42.54 42.54 42.66 42.37 43.02 351,371 42.734 -0.57%
2005-07-06 0 52.65 52.65 52.70 52.10 52.75 455,500 23,840,450 52.339 42.78 42.78 42.82 42.33 42.86 560,594 42.527 0.96%
2005-07-05 0 52.15 52.00 52.15 51.80 52.40 717,009 37,368,678 52.117 42.37 42.25 42.37 42.09 42.58 882,438 42.347 1.86%
2005-07-04 0 51.20 50.80 51.20 50.70 51.20 104,800 5,330,640 50.865 41.60 41.28 41.60 41.20 41.60 128,980 41.329 0.89%
2005-06-30 0 50.75 50.50 50.75 50.50 51.75 763,400 39,020,700 51.114 41.24 41.03 41.24 41.03 42.05 939,533 41.532 -1.93%
2005-06-29 0 51.75 51.50 51.75 51.75 52.75 275,500 14,319,500 51.976 42.05 41.85 42.05 42.05 42.86 339,064 42.232 -0.48%
2005-06-28 0 52.00 51.75 52.00 51.50 52.00 142,000 7,358,750 51.822 42.25 42.05 42.25 41.85 42.25 174,762 42.107 0.97%
2005-06-27 0 51.50 51.50 52.00 51.25 52.00 236,500 12,145,250 51.354 41.85 41.85 42.25 41.64 42.25 291,066 41.727 -0.48%
2005-06-24 0 51.75 51.25 51.75 51.25 51.75 178,500 9,174,250 51.396 42.05 41.64 42.05 41.64 42.05 219,684 41.761 0.49%
2005-06-23 0 51.50 51.25 51.75 51.50 52.00 509,500 26,260,292 51.541 41.85 41.64 42.05 41.85 42.25 627,053 41.879 0.00%
2005-06-22 0 51.50 51.25 51.75 51.00 52.00 604,000 31,085,834 51.467 41.85 41.64 42.05 41.44 42.25 743,356 41.818 1.48%
2005-06-21 0 50.75 50.75 51.00 50.75 52.00 554,500 28,436,750 51.284 41.24 41.24 41.44 41.24 42.25 682,435 41.670 -2.40%
2005-06-20 0 52.00 51.75 52.00 51.75 52.50 560,000 29,131,681 52.021 42.25 42.05 42.25 42.05 42.66 689,204 42.269 -0.95%
2005-06-17 0 52.50 52.00 52.50 51.75 52.75 162,000 8,453,327 52.181 42.66 42.25 42.66 42.05 42.86 199,377 42.399 -0.94%
2005-06-16 0 53.00 52.75 53.25 52.50 53.25 109,000 5,770,354 52.939 43.06 42.86 43.27 42.66 43.27 134,149 43.015 -0.47%
2005-06-15 0 53.25 52.75 53.50 52.50 53.50 99,200 5,263,225 53.057 43.27 42.86 43.47 42.66 43.47 122,088 43.110 0.00%
2005-06-14 0 53.25 52.75 53.25 52.50 53.75 270,000 14,350,250 53.149 43.27 42.86 43.27 42.66 43.67 332,295 43.185 1.43%
2005-06-13 0 52.50 52.50 52.75 52.00 53.00 114,055 5,998,321 52.591 42.66 42.66 42.86 42.25 43.06 140,370 42.732 1.45%
2005-06-10 0 51.75 51.50 51.75 51.50 52.00 210,500 10,874,625 51.661 42.05 41.85 42.05 41.85 42.25 259,067 41.976 0.00%
2005-06-09 0 51.75 51.00 51.75 51.00 52.25 522,000 27,040,875 51.802 42.05 41.44 42.05 41.44 42.45 642,437 42.091 -0.48%
2005-06-08 0 52.00 52.00 52.25 52.00 53.75 770,983 40,608,008 52.670 42.25 42.25 42.45 42.25 43.67 948,865 42.796 -3.26%
2005-06-07 0 53.75 53.25 53.75 53.50 54.25 165,500 8,910,620 53.841 43.67 43.27 43.67 43.47 44.08 203,684 43.747 -0.92%
2005-06-06 0 54.25 54.00 54.25 54.00 54.50 192,400 10,423,075 54.174 44.08 43.88 44.08 43.88 44.28 236,791 44.018 -1.36%
2005-06-03 0 55.00 54.25 55.00 54.00 55.00 819,600 44,557,825 54.365 44.69 44.08 44.69 43.88 44.69 1,008,699 44.174 1.38%
2005-06-02 0 54.25 53.50 54.00 54.00 55.25 588,400 32,121,244 54.591 44.08 43.47 43.88 43.88 44.89 724,156 44.357 0.00%
2005-06-01 0 54.25 54.25 54.50 54.00 55.50 1,227,242 67,622,805 55.101 44.08 44.08 44.28 43.88 45.10 1,510,393 44.772 -2.25%
2005-05-31 0 55.50 55.50 55.75 53.75 56.00 5,081,138 280,377,857 55.180 45.10 45.10 45.30 43.67 45.50 6,253,465 44.836 1.83%
2005-05-30 0 54.50 54.00 54.50 53.00 55.00 1,635,433 88,069,554 53.851 44.28 43.88 44.28 43.06 44.69 2,012,762 43.756 2.83%
2005-05-27 0 53.00 52.75 53.00 51.75 53.00 953,100 50,005,090 52.466 43.06 42.86 43.06 42.05 43.06 1,173,001 42.630 2.42%
2005-05-26 0 51.75 51.50 51.75 51.25 51.75 376,500 19,446,551 51.651 42.05 41.85 42.05 41.64 42.05 463,367 41.968 0.00%
2005-05-25 0 51.75 51.50 51.75 51.50 51.75 486,900 25,181,831 51.719 42.05 41.85 42.05 41.85 42.05 599,238 42.023 0.49%
2005-05-24 0 51.50 51.25 51.50 51.25 51.75 415,600 21,417,150 51.533 41.85 41.64 41.85 41.64 42.05 511,488 41.872 0.00%
2005-05-23 0 51.50 51.25 51.50 51.00 51.50 195,100 10,039,175 51.457 41.85 41.64 41.85 41.44 41.85 240,114 41.810 0.98%
2005-05-20 0 51.00 50.75 51.00 50.25 51.00 289,961 14,732,047 50.807 41.44 41.24 41.44 40.83 41.44 356,861 41.282 0.99%
2005-05-19 0 50.50 50.25 50.75 50.50 51.50 285,500 14,560,698 51.001 41.03 40.83 41.24 41.03 41.85 351,371 41.440 -1.94%
2005-05-18 0 51.50 51.50 51.75 51.25 51.75 391,500 20,196,625 51.588 41.85 41.85 42.05 41.64 42.05 481,827 41.917 -0.48%
2005-05-17 0 51.75 51.50 51.75 51.00 52.00 546,200 28,113,075 51.470 42.05 41.85 42.05 41.44 42.25 672,220 41.821 0.00%
2005-05-13 0 51.75 51.50 51.75 50.50 51.75 1,645,000 84,385,375 51.298 42.05 41.85 42.05 41.03 42.05 2,024,537 41.681 3.50%
2005-05-12 0 50.00 49.90 50.00 49.80 50.25 207,000 10,348,904 49.995 40.63 40.55 40.63 40.46 40.83 254,759 40.622 0.40%
2005-05-11 0 49.80 49.70 49.90 49.60 49.90 192,000 9,564,913 49.817 40.46 40.38 40.55 40.30 40.55 236,299 40.478 -0.40%
2005-05-10 0 50.00 49.90 50.00 49.80 50.00 98,500 4,918,800 49.937 40.63 40.55 40.63 40.46 40.63 121,226 40.575 0.00%
2005-05-09 0 50.00 49.90 50.00 49.70 50.00 311,500 15,574,375 49.998 40.63 40.55 40.63 40.38 40.63 383,370 40.625 0.00%
2005-05-06 0 50.00 50.00 50.25 50.00 50.25 607,800 30,405,130 50.025 40.63 40.63 40.83 40.63 40.83 748,032 40.647 -0.50%
2005-05-05 0 50.25 50.00 50.25 49.60 50.25 773,500 38,692,250 50.022 40.83 40.63 40.83 40.30 40.83 951,963 40.645 1.52%
2005-05-04 0 49.50 49.50 49.60 49.40 49.70 64,000 3,169,700 49.527 40.22 40.22 40.30 40.14 40.38 78,766 40.242 0.00%
2005-05-03 0 49.50 49.50 49.60 49.20 49.60 238,300 11,783,692 49.449 40.22 40.22 40.30 39.98 40.30 293,281 40.179 0.61%
2005-04-29 0 49.20 49.10 49.20 49.00 49.20 150,500 7,388,350 49.092 39.98 39.90 39.98 39.81 39.98 185,224 39.889 0.20%
2005-04-28 0 49.10 49.00 49.20 49.00 49.20 155,400 7,623,940 49.060 39.90 39.81 39.98 39.81 39.98 191,254 39.863 0.20%
2005-04-27 0 49.00 49.00 49.10 48.90 49.30 178,500 8,764,000 49.098 39.81 39.81 39.90 39.73 40.06 219,684 39.894 -0.81%
2005-04-26 0 49.40 49.20 49.50 48.40 49.50 430,300 21,065,340 48.955 40.14 39.98 40.22 39.33 40.22 529,579 39.777 2.07%
2005-04-25 0 48.40 48.10 48.40 48.10 48.70 89,500 4,331,840 48.400 39.33 39.08 39.33 39.08 39.57 110,150 39.327 0.21%
2005-04-22 0 48.30 48.30 48.40 48.20 48.50 119,500 5,780,000 48.368 39.25 39.25 39.33 39.16 39.41 147,071 39.301 0.42%
2005-04-21 0 48.10 48.10 48.20 47.80 48.20 205,000 9,845,028 48.025 39.08 39.08 39.16 38.84 39.16 252,298 39.021 0.00%
2005-04-20 0 48.10 47.90 48.10 47.90 48.30 117,500 5,639,900 47.999 39.08 38.92 39.08 38.92 39.25 144,610 39.001 0.00%
2005-04-19 0 48.10 48.00 48.20 47.60 48.10 81,500 3,912,200 48.002 39.08 39.00 39.16 38.68 39.08 100,304 39.004 1.26%
2005-04-18 0 47.50 47.50 47.60 47.50 47.90 192,000 9,136,000 47.583 38.60 38.60 38.68 38.60 38.92 236,299 38.663 -1.45%
2005-04-15 0 48.20 48.10 48.20 47.60 48.20 296,000 14,203,650 47.985 39.16 39.08 39.16 38.68 39.16 364,294 38.990 0.00%
2005-04-14 0 48.20 47.90 48.20 48.00 48.50 99,600 4,790,070 48.093 39.16 38.92 39.16 39.00 39.41 122,580 39.077 -0.56%
2005-04-13 0 49.90 49.80 49.90 49.80 50.25 746,500 37,286,525 49.948 39.38 39.30 39.38 39.30 39.66 945,839 39.422 0.20%
2005-04-12 0 49.80 49.70 49.80 49.40 49.80 160,500 7,970,250 49.659 39.30 39.23 39.30 38.99 39.30 203,358 39.193 0.40%
2005-04-11 0 49.60 49.60 49.70 49.30 49.90 255,500 12,671,100 49.593 39.15 39.15 39.23 38.91 39.38 323,726 39.141 -0.20%
2005-04-08 0 49.70 49.60 49.80 49.40 49.80 500,000 24,807,007 49.614 39.23 39.15 39.30 38.99 39.30 633,516 39.158 0.61%
2005-04-07 0 49.40 49.40 49.50 48.90 49.60 685,200 33,602,720 49.041 38.99 38.99 39.07 38.59 39.15 868,170 38.705 1.44%
2005-04-06 0 48.70 48.70 48.80 48.00 48.80 306,000 14,828,650 48.460 38.44 38.44 38.52 37.88 38.52 387,712 38.247 1.46%
2005-04-04 0 48.00 47.90 48.00 47.60 48.00 194,500 9,316,350 47.899 37.88 37.80 37.88 37.57 37.88 246,438 37.804 0.84%
2005-04-01 0 47.60 47.50 47.60 47.40 47.70 193,500 9,207,350 47.583 37.57 37.49 37.57 37.41 37.65 245,171 37.555 0.21%
2005-03-31 0 47.50 47.50 47.70 47.50 48.00 482,000 23,034,300 47.789 37.49 37.49 37.65 37.49 37.88 610,709 37.717 -0.21%
2005-03-30 0 47.60 47.50 47.60 47.40 47.60 268,500 12,760,500 47.525 37.57 37.49 37.57 37.41 37.57 340,198 37.509 0.21%
2005-03-29 0 47.50 47.40 47.50 46.70 47.60 699,100 33,093,390 47.337 37.49 37.41 37.49 36.86 37.57 885,781 37.361 1.93%
2005-03-24 0 46.60 46.40 46.60 46.30 46.80 906,400 42,208,020 46.567 36.78 36.62 36.78 36.54 36.94 1,148,437 36.753 0.22%
2005-03-23 0 46.50 46.40 46.50 46.00 47.00 1,744,000 80,852,195 46.360 36.70 36.62 36.70 36.31 37.09 2,209,702 36.590 -1.69%
2005-03-22 0 47.30 47.30 47.40 47.00 48.50 2,293,656 108,647,267 47.369 37.33 37.33 37.41 37.09 38.28 2,906,133 37.386 -3.07%
2005-03-21 0 48.80 48.50 48.60 48.20 49.30 1,065,700 52,091,840 48.880 38.52 38.28 38.36 38.04 38.91 1,350,275 38.579 -1.01%
2005-03-18 0 49.30 49.30 49.40 49.20 50.00 702,000 34,696,582 49.425 38.91 38.91 38.99 38.83 39.46 889,456 39.009 -1.00%
2005-03-17 0 49.80 49.80 49.90 49.70 50.50 500,500 24,979,778 49.910 39.30 39.30 39.38 39.23 39.86 634,149 39.391 -2.35%
2005-03-16 0 51.00 49.90 51.00 49.70 51.00 775,600 38,693,840 49.889 40.25 39.38 40.25 39.23 40.25 982,709 39.375 2.20%
2005-03-15 0 49.90 49.90 50.00 49.90 50.00 232,000 11,591,600 49.964 39.38 39.38 39.46 39.38 39.46 293,951 39.434 -0.20%
2005-03-14 0 50.00 49.90 50.00 49.90 50.00 545,500 27,308,644 50.062 39.46 39.38 39.46 39.38 39.46 691,165 39.511 0.20%
2005-03-11 0 49.90 49.90 50.00 49.90 50.75 611,000 30,740,000 50.311 39.38 39.38 39.46 39.38 40.05 774,156 39.708 -1.19%
2005-03-10 0 50.50 50.25 50.50 50.25 50.75 345,500 17,477,250 50.585 39.86 39.66 39.86 39.66 40.05 437,759 39.924 -0.49%
2005-03-09 0 50.75 50.25 50.50 50.50 50.75 424,000 21,441,625 50.570 40.05 39.66 39.86 39.86 40.05 537,221 39.912 0.50%
2005-03-08 0 50.50 50.25 50.50 50.50 50.75 248,500 12,593,875 50.680 39.86 39.66 39.86 39.86 40.05 314,857 39.999 -0.98%
2005-03-07 0 51.00 50.75 51.00 50.75 51.25 168,500 8,593,000 50.997 40.25 40.05 40.25 40.05 40.45 213,495 40.249 0.99%
2005-03-04 0 50.50 50.50 50.75 50.00 51.25 726,500 36,567,625 50.334 39.86 39.86 40.05 39.46 40.45 920,498 39.726 -0.98%
2005-03-03 0 51.00 51.00 51.25 51.00 51.75 850,000 43,646,875 51.349 40.25 40.25 40.45 40.25 40.84 1,076,976 40.527 -1.92%
2005-03-02 0 52.00 51.75 52.00 51.75 52.25 400,000 20,825,264 52.063 41.04 40.84 41.04 40.84 41.24 506,812 41.091 -0.48%
2005-03-01 0 52.25 52.00 52.50 51.50 52.25 348,300 18,099,175 51.964 41.24 41.04 41.44 40.65 41.24 441,307 41.013 0.00%
2005-02-28 0 52.25 52.25 52.50 51.50 52.75 862,000 45,163,720 52.394 41.24 41.24 41.44 40.65 41.63 1,092,181 41.352 2.45%
2005-02-25 0 51.00 50.75 51.00 50.75 51.50 717,700 36,643,279 51.057 40.25 40.05 40.25 40.05 40.65 909,348 40.296 0.49%
2005-02-24 0 50.75 50.50 50.75 50.50 51.00 408,500 20,730,375 50.748 40.05 39.86 40.05 39.86 40.25 517,582 40.052 0.50%
2005-02-23 0 50.50 50.50 50.75 50.00 50.75 461,500 23,212,875 50.299 39.86 39.86 40.05 39.46 40.05 584,735 39.698 0.00%
2005-02-22 0 50.50 50.25 50.50 50.25 50.75 674,111 34,068,585 50.539 39.86 39.66 39.86 39.66 40.05 854,120 39.887 -0.49%
2005-02-21 0 50.75 50.75 51.00 50.50 51.25 532,000 27,090,500 50.922 40.05 40.05 40.25 39.86 40.45 674,061 40.190 -0.49%
2005-02-18 0 51.00 50.75 51.00 51.00 51.25 453,000 23,209,625 51.235 40.25 40.05 40.25 40.25 40.45 573,965 40.437 0.00%
2005-02-17 0 51.00 51.00 51.25 51.00 52.00 248,500 12,749,375 51.305 40.25 40.25 40.45 40.25 41.04 314,857 40.493 -1.92%
2005-02-16 0 52.00 52.00 52.25 51.50 52.25 199,962 10,382,156 51.921 41.04 41.04 41.24 40.65 41.24 253,358 40.978 1.96%
2005-02-15 0 51.00 51.50 51.75 50.75 52.25 650,500 33,318,875 51.220 40.25 40.65 40.84 40.05 41.24 824,204 40.426 -2.86%
2005-02-14 0 52.50 52.25 52.50 52.25 53.75 116,500 6,143,250 52.732 41.44 41.24 41.44 41.24 42.42 147,609 41.618 -0.94%
2005-02-08 0 53.00 52.75 53.00 52.50 53.00 278,000 14,668,500 52.764 41.83 41.63 41.83 41.44 41.83 352,235 41.644 0.95%
2005-02-07 0 52.50 52.50 52.75 52.25 53.00 120,500 6,333,250 52.558 41.44 41.44 41.63 41.24 41.83 152,677 41.481 0.48%
2005-02-04 0 52.25 52.00 52.25 51.50 52.25 172,000 8,919,218 51.856 41.24 41.04 41.24 40.65 41.24 217,929 40.927 0.97%
2005-02-03 0 51.75 51.50 51.75 50.00 52.00 587,100 29,810,450 50.776 40.84 40.65 40.84 39.46 41.04 743,874 40.075 2.48%
2005-02-02 0 50.50 50.25 50.50 49.40 50.50 810,700 40,350,020 49.772 39.86 39.66 39.86 38.99 39.86 1,027,182 39.282 0.50%
2005-02-01 0 50.25 50.25 50.50 49.90 50.25 555,500 27,855,375 50.145 39.66 39.66 39.86 39.38 39.66 703,836 39.577 0.90%
2005-01-31 0 49.80 49.70 49.80 49.80 49.90 833,500 41,518,230 49.812 39.30 39.23 39.30 39.30 39.38 1,056,070 39.314 0.00%
2005-01-28 0 49.80 49.80 49.90 49.80 50.00 304,500 15,194,500 49.900 39.30 39.30 39.38 39.30 39.46 385,811 39.383 -0.20%
2005-01-27 0 49.90 49.90 50.00 49.90 50.50 412,500 20,674,376 50.120 39.38 39.38 39.46 39.38 39.86 522,650 39.557 -0.20%
2005-01-26 0 50.00 49.90 50.00 50.00 50.50 230,500 11,551,750 50.116 39.46 39.38 39.46 39.46 39.86 292,051 39.554 0.00%
2005-01-25 0 50.00 50.00 50.50 49.60 50.50 323,000 16,160,975 50.034 39.46 39.46 39.86 39.15 39.86 409,251 39.489 -0.50%
2005-01-24 0 50.25 50.25 50.50 50.25 50.75 639,562 32,393,945 50.650 39.66 39.66 39.86 39.66 40.05 810,345 39.976 -1.47%
2005-01-21 0 51.00 50.75 51.00 50.50 51.00 424,500 21,575,500 50.826 40.25 40.05 40.25 39.86 40.25 537,855 40.114 -0.49%
2005-01-20 0 51.25 51.00 51.25 50.50 51.25 369,500 18,898,100 51.145 40.45 40.25 40.45 39.86 40.45 468,168 40.366 0.99%
2005-01-19 0 50.75 51.00 51.50 50.75 52.00 555,100 28,602,121 51.526 40.05 40.25 40.65 40.05 41.04 703,329 40.667 -0.49%
2005-01-18 0 51.00 50.75 51.25 51.00 52.00 270,000 13,826,875 51.211 40.25 40.05 40.45 40.25 41.04 342,098 40.418 -0.49%
2005-01-17 0 51.25 51.25 51.50 50.25 52.25 422,500 21,602,769 51.131 40.45 40.45 40.65 39.66 41.24 535,321 40.355 0.99%
2005-01-14 0 50.75 50.75 51.00 50.50 51.00 154,000 7,807,125 50.696 40.05 40.05 40.25 39.86 40.25 195,123 40.011 -0.98%
2005-01-13 0 51.25 51.00 51.50 51.00 51.50 612,000 31,244,571 51.053 40.45 40.25 40.65 40.25 40.65 775,423 40.294 0.99%
2005-01-12 0 50.75 50.75 51.00 50.50 51.00 277,500 14,041,000 50.598 40.05 40.05 40.25 39.86 40.25 351,601 39.934 -0.98%
2005-01-11 0 51.25 51.00 51.50 51.00 52.00 131,000 6,732,500 51.393 40.45 40.25 40.65 40.25 41.04 165,981 40.562 0.00%
2005-01-10 0 51.25 51.00 51.50 50.75 51.75 902,600 46,426,865 51.437 40.45 40.25 40.65 40.05 40.84 1,143,622 40.596 -0.97%
2005-01-07 0 51.75 51.75 52.00 51.75 53.25 556,000 28,987,875 52.136 40.84 40.84 41.04 40.84 42.03 704,469 41.149 -1.43%
2005-01-06 0 52.50 52.00 52.50 51.00 53.00 719,000 37,570,069 52.253 41.44 41.04 41.44 40.25 41.83 910,995 41.241 3.45%
2005-01-05 0 50.75 50.75 51.50 50.75 53.25 911,500 47,102,500 51.676 40.05 40.05 40.65 40.05 42.03 1,154,899 40.785 -5.14%
2005-01-04 0 53.50 53.25 53.50 52.75 54.00 298,452 15,921,754 53.348 42.22 42.03 42.22 41.63 42.62 378,148 42.105 -0.93%
2005-01-03 0 54.00 54.00 54.25 53.75 54.50 285,600 15,444,550 54.078 42.62 42.62 42.82 42.42 43.01 361,864 42.681 -0.92%
2004-12-31 0 54.50 54.25 54.50 54.00 54.50 174,000 9,464,625 54.394 43.01 42.82 43.01 42.62 43.01 220,463 42.931 0.00%
2004-12-30 0 54.50 54.25 54.50 54.50 54.75 169,100 9,239,850 54.641 43.01 42.82 43.01 43.01 43.21 214,255 43.125 -0.46%
2004-12-29 0 54.75 54.50 54.75 54.25 54.75 114,000 6,217,500 54.539 43.21 43.01 43.21 42.82 43.21 144,442 43.045 1.39%
2004-12-28 0 54.00 53.75 54.00 53.75 54.50 200,500 10,870,625 54.218 42.62 42.42 42.62 42.42 43.01 254,040 42.791 -0.46%
2004-12-24 0 54.25 54.00 54.50 54.00 54.50 32,500 1,766,750 54.362 42.82 42.62 43.01 42.62 43.01 41,179 42.905 0.00%
2004-12-23 0 54.25 54.00 54.50 54.00 54.75 201,000 10,950,595 54.481 42.82 42.62 43.01 42.62 43.21 254,673 42.999 -0.91%
2004-12-22 0 54.75 54.50 54.75 54.50 54.75 346,900 18,980,758 54.715 43.21 43.01 43.21 43.01 43.21 439,533 43.184 0.00%
2004-12-21 0 54.75 54.50 54.75 54.25 55.00 578,500 31,600,604 54.625 43.21 43.01 43.21 42.82 43.41 732,977 43.113 0.00%
2004-12-20 0 54.75 54.50 54.75 54.00 54.75 590,100 31,997,156 54.223 43.21 43.01 43.21 42.62 43.21 747,675 42.796 1.39%
2004-12-17 0 54.00 53.75 54.00 53.75 54.00 648,800 35,123,070 54.135 42.62 42.42 42.62 42.42 42.62 822,050 42.726 -0.92%
2004-12-16 0 54.50 54.50 54.75 54.50 55.00 1,149,551 62,521,029 54.387 43.01 43.01 43.21 43.01 43.41 1,456,517 42.925 0.93%
2004-12-15 0 54.00 54.00 54.25 53.75 54.50 1,116,000 60,364,625 54.090 42.62 42.62 42.82 42.42 43.01 1,414,007 42.690 0.00%
2004-12-14 0 54.00 53.75 54.00 53.50 54.00 250,000 13,458,500 53.834 42.62 42.42 42.62 42.22 42.62 316,758 42.488 1.41%
2004-12-13 0 53.25 53.25 53.50 53.25 54.00 402,000 21,427,720 53.303 42.03 42.03 42.22 42.03 42.62 509,346 42.069 0.00%
2004-12-10 0 53.25 53.25 53.50 53.00 53.75 942,800 50,470,852 53.533 42.03 42.03 42.22 41.83 42.42 1,194,557 42.251 -0.93%
2004-12-09 0 53.75 53.50 53.75 53.50 54.25 1,370,500 74,008,188 54.001 42.42 42.22 42.42 42.22 42.82 1,736,466 42.620 -0.46%
2004-12-08 0 54.00 53.75 54.00 53.50 54.50 714,900 38,511,475 53.870 42.62 42.42 42.62 42.22 43.01 905,801 42.517 0.93%
2004-12-07 0 53.50 53.25 53.50 53.25 54.00 521,500 27,967,125 53.628 42.22 42.03 42.22 42.03 42.62 660,757 42.326 0.47%
2004-12-06 0 53.25 53.00 53.25 52.75 55.00 613,432 32,803,627 53.476 42.03 41.83 42.03 41.63 43.41 777,237 42.205 -2.29%
2004-12-03 0 54.50 54.50 54.75 54.25 55.00 349,000 19,116,750 54.776 43.01 43.01 43.21 42.82 43.41 442,194 43.232 -0.46%
2004-12-02 0 54.75 54.50 54.75 54.75 56.00 574,400 31,541,219 54.912 43.21 43.01 43.21 43.21 44.20 727,783 43.339 0.46%
2004-12-01 0 54.50 54.50 55.00 54.25 55.00 504,000 27,524,125 54.611 43.01 43.01 43.41 42.82 43.41 638,584 43.102 -1.36%
2004-11-30 0 55.25 55.00 55.25 54.75 56.00 209,900 11,589,225 55.213 43.61 43.41 43.61 43.21 44.20 265,950 43.577 -1.34%
2004-11-29 0 56.00 55.75 56.00 55.00 56.25 197,600 11,060,525 55.974 44.20 44.00 44.20 43.41 44.40 250,365 44.178 1.82%
2004-11-26 0 55.00 55.00 55.50 55.00 56.00 312,100 17,340,725 55.561 43.41 43.41 43.80 43.41 44.20 395,440 43.852 -1.35%
2004-11-25 0 55.75 55.75 56.00 54.50 55.75 558,000 30,811,000 55.217 44.00 44.00 44.20 43.01 44.00 707,003 43.580 1.36%
2004-11-24 0 55.00 54.75 55.00 54.50 55.25 378,000 20,730,125 54.842 43.41 43.21 43.41 43.01 43.61 478,938 43.284 1.38%
2004-11-23 0 54.25 54.25 54.50 53.25 55.00 965,420 52,467,200 54.347 42.82 42.82 43.01 42.03 43.41 1,223,217 42.893 -0.46%
2004-11-22 0 54.50 54.25 54.50 53.75 54.75 433,000 23,518,000 54.314 43.01 42.82 43.01 42.42 43.21 548,624 42.867 0.00%
2004-11-19 0 54.50 54.25 54.50 54.00 55.75 634,500 34,686,880 54.668 43.01 42.82 43.01 42.62 44.00 803,931 43.147 -2.24%
2004-11-18 0 55.75 55.50 55.75 55.50 57.50 641,500 35,893,905 55.953 44.00 43.80 44.00 43.80 45.38 812,800 44.161 -0.89%
2004-11-17 0 56.25 56.25 56.50 56.00 57.00 118,000 6,668,375 56.512 44.40 44.40 44.59 44.20 44.99 149,510 44.602 0.00%
2004-11-16 0 56.25 56.25 56.75 56.25 58.75 219,500 12,567,625 57.256 44.40 44.40 44.79 44.40 46.37 278,113 45.189 -4.66%
2004-11-15 0 59.00 58.25 59.00 58.25 59.50 204,500 12,006,500 58.711 46.57 45.97 46.57 45.97 46.96 259,108 46.338 0.43%
2004-11-12 0 58.75 58.75 59.00 57.25 59.00 347,600 20,343,375 58.525 46.37 46.37 46.57 45.18 46.57 440,420 46.191 3.98%
2004-11-11 0 56.50 56.50 56.75 55.75 56.75 422,500 23,781,076 56.287 44.59 44.59 44.79 44.00 44.79 535,321 44.424 0.89%
2004-11-10 0 56.00 55.75 56.00 55.25 57.00 556,000 31,226,375 56.163 44.20 44.00 44.20 43.61 44.99 704,469 44.326 1.82%
2004-11-09 0 55.00 54.75 55.00 54.25 55.25 418,600 22,873,600 54.643 43.41 43.21 43.41 42.82 43.61 530,379 43.127 1.38%
2004-11-08 0 54.25 54.00 54.25 54.00 54.25 464,000 25,149,000 54.200 42.82 42.62 42.82 42.62 42.82 587,902 42.778 0.46%
2004-11-05 0 54.00 54.00 54.25 54.00 54.25 335,500 18,166,500 54.148 42.62 42.62 42.82 42.62 42.82 425,089 42.736 0.00%
2004-11-04 0 54.00 53.75 54.00 53.50 54.25 869,000 46,856,875 53.920 42.62 42.42 42.62 42.22 42.82 1,101,050 42.557 0.00%
2004-11-03 0 54.00 53.50 54.00 52.75 54.00 559,400 29,796,425 53.265 42.62 42.22 42.62 41.63 42.62 708,777 42.039 3.35%
2004-11-02 0 52.25 52.25 53.00 52.00 53.25 432,000 22,672,875 52.484 41.24 41.24 41.83 41.04 42.03 547,357 41.422 0.00%
2004-11-01 0 52.25 52.00 52.75 52.00 53.25 229,500 12,039,995 52.462 41.24 41.04 41.63 41.04 42.03 290,784 41.405 -1.88%
2004-10-29 0 53.25 53.25 53.75 51.75 53.75 469,000 24,918,825 53.132 42.03 42.03 42.42 40.84 42.42 594,238 41.934 0.47%
2004-10-28 0 53.00 53.00 53.25 51.75 53.75 554,000 29,397,500 53.064 41.83 41.83 42.03 40.84 42.42 701,935 41.881 2.42%
2004-10-27 0 51.75 51.75 52.00 51.75 52.00 241,000 12,511,750 51.916 40.84 40.84 41.04 40.84 41.04 305,354 40.975 0.49%
2004-10-26 0 51.50 51.50 52.00 51.50 51.75 52,500 2,716,500 51.743 40.65 40.65 41.04 40.65 40.84 66,519 40.838 -0.48%
2004-10-25 0 51.75 51.50 52.00 51.00 52.00 219,100 11,303,275 51.590 40.84 40.65 41.04 40.25 41.04 277,607 40.717 -0.96%
2004-10-21 0 52.25 52.00 52.50 51.00 52.50 421,500 21,950,000 52.076 41.24 41.04 41.44 40.25 41.44 534,054 41.101 1.46%
2004-10-20 0 51.50 51.25 51.50 51.25 51.75 145,000 7,466,064 51.490 40.65 40.45 40.65 40.45 40.84 183,720 40.638 0.00%
2004-10-19 0 51.50 51.25 51.50 51.00 51.50 97,500 5,004,002 51.323 40.65 40.45 40.65 40.25 40.65 123,536 40.507 -0.48%
2004-10-18 0 51.75 51.50 51.75 51.50 52.25 116,000 6,010,690 51.816 40.84 40.65 40.84 40.65 41.24 146,976 40.896 1.47%
2004-10-15 0 51.00 51.00 51.25 51.00 51.25 47,900 2,446,800 51.081 40.25 40.25 40.45 40.25 40.45 60,691 40.316 0.49%
2004-10-14 0 50.75 50.75 51.00 50.00 51.00 86,080 4,377,652 50.856 40.05 40.05 40.25 39.46 40.25 109,066 40.138 -0.49%
2004-10-13 0 51.00 51.00 51.25 51.00 51.75 197,500 10,155,625 51.421 40.25 40.25 40.45 40.25 40.84 250,239 40.584 0.00%
2004-10-12 0 51.00 51.00 51.25 50.75 51.50 284,500 14,518,706 51.032 40.25 40.25 40.45 40.05 40.65 360,470 40.277 0.99%
2004-10-11 0 50.50 50.50 51.00 50.00 51.50 437,500 22,111,375 50.540 39.86 39.86 40.25 39.46 40.65 554,326 39.889 -1.46%
2004-10-08 0 51.25 51.25 51.50 51.25 51.75 70,500 3,631,500 51.511 40.45 40.45 40.65 40.45 40.84 89,326 40.655 -1.91%
2004-10-07 0 52.25 52.00 52.50 52.00 52.25 296,900 15,439,036 52.001 41.24 41.04 41.44 41.04 41.24 376,182 41.041 0.00%
2004-10-06 0 52.25 52.00 52.50 51.25 52.25 325,570 16,820,295 51.664 41.24 41.04 41.44 40.45 41.24 412,507 40.776 1.95%
2004-10-05 0 51.25 51.25 51.50 51.00 51.50 382,570 19,593,348 51.215 40.45 40.45 40.65 40.25 40.65 484,728 40.421 0.99%
2004-10-04 0 50.75 50.75 51.00 50.50 51.75 731,000 37,209,625 50.902 40.05 40.05 40.25 39.86 40.84 926,200 40.175 -0.49%
2004-09-30 0 51.00 50.00 51.00 50.00 51.00 513,500 25,852,750 50.346 40.25 39.46 40.25 39.46 40.25 650,620 39.736 1.49%
2004-09-28 0 50.25 49.90 50.25 49.00 50.25 234,300 11,665,637 49.789 39.66 39.38 39.66 38.67 39.66 296,865 39.296 1.52%
2004-09-27 0 49.50 49.50 49.60 49.20 49.80 182,000 9,001,050 49.456 39.07 39.07 39.15 38.83 39.30 230,600 39.033 -0.60%
2004-09-24 0 49.80 49.70 49.80 49.70 51.25 281,600 14,166,175 50.306 39.30 39.23 39.30 39.23 40.45 356,796 39.704 -2.35%
2004-09-23 0 51.00 51.00 51.75 51.00 52.00 869,209 44,943,395 51.706 40.25 40.25 40.84 40.25 41.04 1,101,315 40.809 -1.92%
2004-09-22 0 52.00 51.75 52.50 51.50 53.25 540,200 28,206,933 52.216 41.04 40.84 41.44 40.65 42.03 684,450 41.211 1.46%
2004-09-21 0 51.25 51.00 51.25 51.00 52.00 361,500 18,661,798 51.623 40.45 40.25 40.45 40.25 41.04 458,032 40.743 0.00%
2004-09-20 0 51.25 51.25 51.50 51.25 53.50 457,000 23,678,565 51.813 40.45 40.45 40.65 40.45 42.22 579,033 40.893 -1.44%
2004-09-17 0 52.00 51.75 52.00 51.50 53.25 419,500 22,080,875 52.636 41.04 40.84 41.04 40.65 42.03 531,520 41.543 -2.80%
2004-09-16 0 53.50 53.25 53.50 53.25 54.00 870,600 46,778,499 53.731 42.22 42.03 42.22 42.03 42.62 1,103,077 42.407 -1.38%
2004-09-15 0 54.25 54.25 54.50 54.00 54.50 261,198 14,159,171 54.209 42.82 42.82 43.01 42.62 43.01 330,946 42.784 0.00%
2004-09-14 0 54.25 54.00 54.25 53.75 54.25 184,200 9,944,100 53.985 42.82 42.62 42.82 42.42 42.82 233,387 42.608 0.00%
2004-09-13 0 54.25 53.50 54.25 53.50 54.25 116,500 6,301,250 54.088 42.82 42.22 42.82 42.22 42.82 147,609 42.689 1.40%
2004-09-10 0 53.50 53.25 53.50 52.50 53.75 163,500 8,722,425 53.348 42.22 42.03 42.22 41.44 42.42 207,160 42.105 -0.47%
2004-09-09 0 53.75 53.75 54.00 52.75 54.25 769,100 41,330,375 53.739 42.42 42.42 42.62 41.63 42.82 974,474 42.413 2.87%
2004-09-08 0 52.25 52.25 52.50 52.00 53.00 333,000 17,553,510 52.713 41.24 41.24 41.44 41.04 41.83 421,921 41.604 -1.42%
2004-09-07 0 53.00 52.75 53.00 52.75 53.25 335,000 17,750,250 52.986 41.83 41.63 41.83 41.63 42.03 424,455 41.819 -0.47%
2004-09-06 0 53.25 53.00 53.25 52.00 53.50 562,500 29,736,504 52.865 42.03 41.83 42.03 41.04 42.22 712,705 41.723 1.91%
2004-09-03 0 52.25 52.25 52.50 51.50 52.50 279,700 14,572,575 52.101 41.24 41.24 41.44 40.65 41.44 354,389 41.120 0.97%
2004-09-02 0 51.75 51.75 52.00 51.00 52.00 573,200 29,494,925 51.457 40.84 40.84 41.04 40.25 41.04 726,262 40.612 1.53%
2004-09-01 0 51.50 51.50 51.75 51.00 52.50 252,000 13,085,000 51.925 40.23 40.23 40.42 39.84 41.01 322,612 40.560 0.98%
2004-08-31 0 51.00 51.00 51.25 50.25 52.00 219,300 11,242,775 51.267 39.84 39.84 40.03 39.25 40.62 280,749 40.046 1.49%
2004-08-30 0 50.25 50.25 50.50 50.00 50.50 200,500 10,076,525 50.257 39.25 39.25 39.45 39.06 39.45 256,681 39.257 0.90%
2004-08-27 0 49.80 49.70 49.80 49.70 52.00 475,616 24,010,294 50.483 38.90 38.82 38.90 38.82 40.62 608,886 39.433 -4.23%
2004-08-26 0 52.00 52.00 52.50 51.00 52.50 865,000 45,072,958 52.107 40.62 40.62 41.01 39.84 41.01 1,107,378 40.702 2.97%
2004-08-25 0 50.50 50.25 51.00 48.30 52.50 1,427,000 72,567,402 50.853 39.45 39.25 39.84 37.73 41.01 1,826,854 39.723 4.55%
2004-08-24 0 48.30 48.10 48.40 47.40 48.40 150,500 7,226,950 48.020 37.73 37.57 37.81 37.03 37.81 192,671 37.509 1.26%
2004-08-23 0 47.70 47.50 47.70 47.00 47.80 223,000 10,528,300 47.212 37.26 37.10 37.26 36.71 37.34 285,486 36.879 1.06%
2004-08-20 0 47.20 47.00 47.40 46.80 47.50 502,000 23,656,650 47.125 36.87 36.71 37.03 36.56 37.10 642,663 36.810 0.21%
2004-08-19 0 47.10 47.00 47.10 45.20 47.20 620,500 28,789,800 46.398 36.79 36.71 36.79 35.31 36.87 794,368 36.242 4.90%
2004-08-18 0 44.90 44.80 44.90 44.40 45.40 78,000 3,509,350 44.992 35.07 34.99 35.07 34.68 35.46 99,856 35.144 1.35%
2004-08-17 0 44.30 44.30 44.50 44.10 44.60 226,900 10,076,160 44.408 34.60 34.60 34.76 34.45 34.84 290,479 34.688 -0.45%
2004-08-16 0 44.50 44.30 44.50 44.50 45.50 248,000 11,123,500 44.853 34.76 34.60 34.76 34.76 35.54 317,491 35.036 -1.33%
2004-08-13 0 45.10 45.00 45.20 45.00 47.30 367,500 16,732,500 45.531 35.23 35.15 35.31 35.15 36.95 470,476 35.565 -1.96%
2004-08-12 0 46.00 45.90 46.00 45.70 46.80 551,500 25,342,450 45.952 35.93 35.85 35.93 35.70 36.56 706,034 35.894 -1.71%
2004-08-11 0 46.80 46.40 46.80 45.90 48.30 429,300 20,071,290 46.754 36.56 36.24 36.56 35.85 37.73 549,592 36.520 -1.68%
2004-08-10 0 47.60 47.60 47.70 47.40 47.80 91,500 4,356,600 47.613 37.18 37.18 37.26 37.03 37.34 117,139 37.192 -0.21%
2004-08-09 0 47.70 47.70 47.80 47.70 48.00 373,500 17,867,100 47.837 37.26 37.26 37.34 37.26 37.49 478,157 37.367 -0.21%
2004-08-06 0 47.80 48.00 48.10 47.10 48.10 253,500 12,035,478 47.477 37.34 37.49 37.57 36.79 37.57 324,532 37.086 1.92%
2004-08-05 0 46.90 46.80 47.00 46.80 47.30 322,000 15,131,290 46.992 36.63 36.56 36.71 36.56 36.95 412,226 36.706 -0.21%
2004-08-04 0 47.00 47.00 47.10 46.80 47.60 576,000 27,262,570 47.331 36.71 36.71 36.79 36.56 37.18 737,399 36.971 -2.29%
2004-08-03 0 48.10 48.10 48.30 47.60 48.50 186,600 8,975,020 48.098 37.57 37.57 37.73 37.18 37.88 238,886 37.570 -0.62%
2004-08-02 0 48.40 48.40 48.50 46.90 48.80 422,500 20,262,450 47.958 37.81 37.81 37.88 36.63 38.12 540,887 37.462 3.20%
2004-07-30 0 46.90 46.70 47.00 45.80 46.90 196,398 9,093,998 46.304 36.63 36.48 36.71 35.78 36.63 251,430 36.169 3.08%
2004-07-29 0 45.50 45.50 45.70 45.30 46.20 225,800 10,307,310 45.648 35.54 35.54 35.70 35.38 36.09 289,071 35.657 -1.94%
2004-07-28 0 46.40 46.20 46.40 46.30 46.50 135,500 6,289,000 46.413 36.24 36.09 36.24 36.17 36.32 173,468 36.255 0.43%
2004-07-27 0 46.20 46.00 46.30 45.80 46.80 294,000 13,596,250 46.246 36.09 35.93 36.17 35.78 36.56 376,381 36.124 -0.86%
2004-07-26 0 46.60 46.50 46.70 46.60 46.80 97,000 4,529,400 46.695 36.40 36.32 36.48 36.40 36.56 124,180 36.474 -1.27%
2004-07-23 0 47.20 47.00 47.20 46.30 47.20 136,000 6,366,168 46.810 36.87 36.71 36.87 36.17 36.87 174,108 36.564 1.94%
2004-07-22 0 46.30 46.40 46.80 46.30 47.00 245,000 11,460,837 46.779 36.17 36.24 36.56 36.17 36.71 313,650 36.540 -2.11%
2004-07-21 0 47.30 47.20 47.30 47.00 47.30 468,000 22,090,164 47.201 36.95 36.87 36.95 36.71 36.95 599,136 36.870 0.85%
2004-07-20 0 46.90 46.80 47.00 46.60 47.10 246,000 11,537,400 46.900 36.63 36.56 36.71 36.40 36.79 314,931 36.635 0.64%
2004-07-19 0 46.60 46.60 46.70 46.50 46.80 284,500 13,236,400 46.525 36.40 36.40 36.48 36.32 36.56 364,219 36.342 0.00%
2004-07-16 0 46.60 46.30 46.60 45.90 46.60 80,500 3,717,850 46.184 36.40 36.17 36.40 35.85 36.40 103,057 36.076 1.75%
2004-07-15 0 45.80 45.60 45.90 45.70 45.90 19,500 892,250 45.756 35.78 35.62 35.85 35.70 35.85 24,964 35.741 -0.22%
2004-07-14 0 45.90 45.80 45.90 45.80 46.30 98,000 4,508,700 46.007 35.85 35.78 35.85 35.78 36.17 125,460 35.937 -0.22%
2004-07-13 0 46.00 46.00 46.10 45.90 46.10 90,800 4,180,180 46.037 35.93 35.93 36.01 35.85 36.01 116,243 35.961 -0.86%
2004-07-12 0 46.40 46.40 46.70 46.10 47.10 488,000 23,436,853 48.026 36.24 36.24 36.48 36.01 36.79 624,741 37.515 -2.73%
2004-07-09 0 47.70 47.40 47.70 47.50 48.30 50,075 2,407,613 48.080 37.26 37.03 37.26 37.10 37.73 64,106 37.557 -2.05%
2004-07-08 0 48.70 48.50 48.70 48.40 49.00 241,000 11,734,303 48.690 38.04 37.88 38.04 37.81 38.28 308,530 38.033 0.21%
2004-07-07 0 48.60 48.60 48.80 48.20 49.20 337,000 16,447,500 48.806 37.96 37.96 38.12 37.65 38.43 431,429 38.123 0.00%
2004-07-06 0 48.60 48.60 48.80 47.90 49.00 291,000 14,170,300 48.695 37.96 37.96 38.12 37.42 38.28 372,540 38.037 2.10%
2004-07-05 0 47.60 47.50 47.70 47.00 47.80 328,500 15,440,627 47.003 37.18 37.10 37.26 36.71 37.34 420,548 36.716 1.28%
2004-07-02 0 47.00 46.90 47.00 46.00 47.00 378,000 17,661,092 46.722 36.71 36.63 36.71 35.93 36.71 483,918 36.496 1.51%
2004-06-30 0 46.30 46.00 46.30 45.90 46.50 112,500 5,195,600 46.183 36.17 35.93 36.17 35.85 36.32 144,023 36.075 0.22%
2004-06-29 0 46.20 46.10 46.20 46.00 46.30 323,700 14,861,675 45.912 36.09 36.01 36.09 35.93 36.17 414,403 35.863 0.43%
2004-06-28 0 46.00 45.90 46.00 44.80 46.10 130,500 5,970,600 45.752 35.93 35.85 35.93 34.99 36.01 167,067 35.738 0.66%
2004-06-25 0 45.70 45.50 45.70 44.20 46.20 1,254,500 57,195,850 45.593 35.70 35.54 35.70 34.53 36.09 1,606,018 35.613 3.39%
2004-06-24 0 44.20 44.20 44.40 43.30 44.40 378,000 16,548,100 43.778 34.53 34.53 34.68 33.82 34.68 483,918 34.196 1.61%
2004-06-23 0 43.50 43.50 43.70 42.70 44.00 287,500 12,530,030 43.583 33.98 33.98 34.14 33.35 34.37 368,059 34.044 1.64%
2004-06-21 0 42.80 42.70 42.80 42.60 42.90 245,384 10,492,943 42.761 33.43 33.35 33.43 33.28 33.51 314,142 33.402 0.71%
2004-06-18 0 42.50 42.50 43.00 42.50 43.90 590,000 25,322,800 42.920 33.20 33.20 33.59 33.20 34.29 755,322 33.526 -3.63%
2004-06-17 0 44.10 44.00 44.10 43.60 44.50 446,000 19,701,000 44.173 34.45 34.37 34.45 34.06 34.76 570,972 34.504 1.15%
2004-06-16 0 43.60 43.60 43.70 43.40 44.00 423,000 18,488,300 43.708 34.06 34.06 34.14 33.90 34.37 541,527 34.141 0.00%
2004-06-15 0 43.60 43.50 43.60 43.60 44.60 301,500 13,261,800 43.986 34.06 33.98 34.06 34.06 34.84 385,982 34.359 -2.46%
2004-06-14 0 44.70 44.10 44.70 44.00 45.00 80,000 3,573,650 44.671 34.92 34.45 34.92 34.37 35.15 102,416 34.893 -0.67%
2004-06-11 0 45.00 44.80 45.00 44.80 45.10 199,000 8,933,400 44.891 35.15 34.99 35.15 34.99 35.23 254,761 35.066 0.45%
2004-06-10 0 44.80 44.80 44.90 44.70 45.20 248,500 11,152,550 44.879 34.99 34.99 35.07 34.92 35.31 318,131 35.056 -1.32%
2004-06-09 0 45.40 45.30 45.40 45.00 46.10 479,000 21,700,250 45.303 35.46 35.38 35.46 35.15 36.01 613,219 35.387 0.00%
2004-06-08 0 45.40 45.30 45.40 44.70 46.00 375,800 17,078,250 45.445 35.46 35.38 35.46 34.92 35.93 481,101 35.498 1.79%
2004-06-07 0 44.60 44.50 44.60 44.50 44.70 228,500 10,186,100 44.578 34.84 34.76 34.84 34.76 34.92 292,527 34.821 1.59%
2004-06-04 0 43.90 43.80 44.00 43.60 44.00 35,400 1,549,810 43.780 34.29 34.21 34.37 34.06 34.37 45,319 34.198 0.69%
2004-06-03 0 43.60 43.60 43.80 43.50 44.80 231,000 10,203,026 44.169 34.06 34.06 34.21 33.98 34.99 295,728 34.501 -2.68%
2004-06-02 0 44.80 44.60 44.80 44.10 44.80 170,000 7,552,000 44.424 34.99 34.84 34.99 34.45 34.99 217,635 34.700 0.00%
2004-06-01 0 44.80 44.60 44.80 44.30 45.20 177,000 7,922,250 44.758 34.99 34.84 34.99 34.60 35.31 226,596 34.962 -0.22%
2004-05-31 0 44.90 44.90 45.00 43.80 45.70 346,000 15,419,550 44.565 35.07 35.07 35.15 34.21 35.70 442,951 34.811 -1.54%
2004-05-28 0 45.60 45.50 45.60 45.40 46.00 526,500 24,017,097 45.617 35.62 35.54 35.62 35.46 35.93 674,028 35.632 1.11%
2004-05-27 0 45.10 45.00 45.10 44.60 45.20 480,900 21,625,537 44.969 35.23 35.15 35.23 34.84 35.31 615,651 35.126 2.73%
2004-05-25 0 43.90 44.00 44.60 43.80 44.90 268,200 11,937,204 44.509 34.29 34.37 34.84 34.21 35.07 343,351 34.767 -1.35%
2004-05-24 0 44.50 44.50 44.60 43.90 44.50 319,200 14,077,040 44.101 34.76 34.76 34.84 34.29 34.76 408,642 34.448 1.60%
2004-05-21 0 43.80 43.80 44.00 43.10 44.40 359,000 15,754,850 43.885 34.21 34.21 34.37 33.67 34.68 459,594 34.280 1.39%
2004-05-20 0 43.20 43.00 43.20 42.50 44.00 504,000 21,787,920 43.230 33.74 33.59 33.74 33.20 34.37 645,224 33.768 -1.14%
2004-05-19 0 43.70 43.70 43.90 40.50 44.50 1,183,500 49,842,050 42.114 34.14 34.14 34.29 31.64 34.76 1,515,124 32.896 9.25%
2004-05-18 0 40.00 39.80 40.00 38.70 40.30 1,465,500 57,954,278 39.546 31.24 31.09 31.24 30.23 31.48 1,876,142 30.890 0.76%
2004-05-17 0 39.70 39.70 39.80 39.40 41.90 1,432,500 57,445,217 40.101 31.01 31.01 31.09 30.78 32.73 1,833,895 31.324 -6.15%
2004-05-14 0 42.30 42.30 42.40 41.60 45.50 1,707,000 72,582,520 42.521 33.04 33.04 33.12 32.49 35.54 2,185,312 33.214 -7.84%
2004-05-13 0 45.90 45.80 46.60 45.70 47.80 807,900 38,068,785 47.121 35.85 35.78 36.40 35.70 37.34 1,034,278 36.807 -3.97%
2004-05-12 0 47.80 47.80 47.90 47.00 48.00 652,500 31,055,428 47.595 37.34 37.34 37.42 36.71 37.49 835,334 37.177 1.06%
2004-05-11 0 47.30 47.20 47.40 46.80 49.00 1,028,502 48,926,648 47.571 36.95 36.87 37.03 36.56 38.28 1,316,694 37.159 -3.47%
2004-05-10 0 49.00 46.50 48.90 45.90 50.00 830,500 39,519,150 47.585 38.28 36.32 38.20 35.85 39.06 1,063,211 37.170 -2.00%
2004-05-07 0 50.00 50.00 50.25 49.90 51.00 659,500 33,001,125 50.040 39.06 39.06 39.25 38.98 39.84 844,296 39.087 -1.96%
2004-05-06 0 51.00 50.75 51.25 50.00 51.50 790,000 39,655,489 50.197 39.84 39.64 40.03 39.06 40.23 1,011,363 39.210 1.49%
2004-05-05 0 50.25 50.00 50.25 49.70 50.50 571,000 28,616,775 50.117 39.25 39.06 39.25 38.82 39.45 730,998 39.148 -0.50%
2004-05-04 0 50.50 50.50 50.75 49.00 50.50 209,000 10,428,000 49.895 39.45 39.45 39.64 38.28 39.45 267,563 38.974 0.50%
2004-05-03 0 50.25 50.00 50.25 49.50 50.25 627,500 31,110,583 49.579 39.25 39.06 39.25 38.67 39.25 803,329 38.727 1.52%
2004-04-30 0 49.50 49.00 50.00 48.40 49.80 309,000 15,065,050 48.754 38.67 38.28 39.06 37.81 38.90 395,584 38.083 0.20%
2004-04-29 0 49.40 49.30 49.50 49.30 50.25 153,000 7,633,477 49.892 38.59 38.51 38.67 38.51 39.25 195,872 38.972 -3.61%
2004-04-28 0 51.25 50.50 51.25 50.75 51.25 427,000 21,818,875 51.098 40.03 39.45 40.03 39.64 40.03 546,648 39.914 0.49%
2004-04-27 0 51.00 51.00 51.25 51.00 51.50 167,000 8,548,000 51.186 39.84 39.84 40.03 39.84 40.23 213,794 39.982 0.00%
2004-04-26 0 51.00 50.50 51.25 50.50 51.50 217,500 11,122,190 51.137 39.84 39.45 40.03 39.45 40.23 278,445 39.944 -0.49%
2004-04-23 0 51.25 51.25 51.50 49.80 52.00 503,500 25,631,647 50.907 40.03 40.03 40.23 38.90 40.62 644,584 39.765 1.99%
2004-04-22 0 50.25 50.00 50.25 50.00 51.25 550,900 27,758,215 50.387 39.25 39.06 39.25 39.06 40.03 705,265 39.359 -1.95%
2004-04-21 0 51.25 51.00 53.00 50.75 53.00 951,500 48,613,500 51.091 40.03 39.84 41.40 39.64 41.40 1,218,116 39.909 0.49%
2004-04-20 0 51.00 51.00 51.25 51.00 51.25 158,300 8,075,500 51.014 39.84 39.84 40.03 39.84 40.03 202,657 39.848 0.00%
2004-04-19 0 51.00 51.00 51.25 51.00 51.75 246,000 12,571,868 51.105 39.84 39.84 40.03 39.84 40.42 314,931 39.919 -2.39%
2004-04-16 0 52.25 51.00 52.25 50.25 52.25 502,000 25,659,610 51.115 40.81 39.84 40.81 39.25 40.81 642,663 39.927 3.98%
2004-04-15 0 50.25 50.00 50.25 49.80 50.50 794,500 39,668,800 49.929 39.25 39.06 39.25 38.90 39.45 1,017,124 39.001 -1.32%
2004-04-14 0 52.00 51.75 52.00 51.50 53.00 347,500 18,068,500 51.996 39.77 39.58 39.77 39.39 40.54 454,307 39.772 -1.89%
2004-04-13 0 53.00 52.00 53.00 52.50 54.50 124,500 6,727,567 54.037 40.54 39.77 40.54 40.16 41.69 162,766 41.333 -3.64%
2004-04-08 0 55.00 54.50 55.00 54.25 55.00 169,000 9,237,875 54.662 42.07 41.69 42.07 41.50 42.07 220,944 41.811 0.46%
2004-04-07 0 54.75 54.25 54.75 53.75 54.75 439,500 23,919,750 54.425 41.88 41.50 41.88 41.11 41.88 574,584 41.630 0.00%
2004-04-06 0 54.75 54.75 55.00 52.50 55.00 573,100 30,888,650 53.897 41.88 41.88 42.07 40.16 42.07 749,247 41.226 4.29%
2004-04-02 0 52.50 52.00 52.25 50.75 52.75 536,100 27,861,102 51.970 40.16 39.77 39.97 38.82 40.35 700,875 39.752 4.48%
2004-04-01 0 50.25 50.00 50.50 49.20 50.75 621,500 30,873,808 49.676 38.44 38.25 38.63 37.63 38.82 812,524 37.997 1.72%
2004-03-31 0 49.40 49.40 49.50 49.00 49.60 110,700 5,442,900 49.168 37.79 37.79 37.86 37.48 37.94 144,725 37.609 0.00%
2004-03-30 0 49.40 49.00 49.40 48.80 49.40 169,500 8,305,469 49.000 37.79 37.48 37.79 37.33 37.79 221,597 37.480 0.82%
2004-03-29 0 49.00 49.00 49.50 48.90 49.10 527,500 25,844,150 48.994 37.48 37.48 37.86 37.40 37.56 689,632 37.475 -1.01%
2004-03-26 0 49.50 49.30 49.50 49.20 50.00 142,600 7,044,722 49.402 37.86 37.71 37.86 37.63 38.25 186,429 37.788 0.00%
2004-03-25 0 49.50 49.10 49.50 48.70 49.60 939,000 46,073,410 49.066 37.86 37.56 37.86 37.25 37.94 1,227,610 37.531 0.81%
2004-03-24 0 49.10 48.80 49.40 49.00 50.25 286,500 14,178,850 49.490 37.56 37.33 37.79 37.48 38.44 374,558 37.855 -2.29%
2004-03-23 0 50.25 50.00 50.25 49.90 51.00 564,000 28,420,600 50.391 38.44 38.25 38.44 38.17 39.01 737,350 38.544 1.52%
2004-03-22 0 49.50 49.50 49.60 49.10 50.00 474,564 23,509,236 49.539 37.86 37.86 37.94 37.56 38.25 620,425 37.892 1.02%
2004-03-19 0 49.00 49.00 49.10 48.50 49.10 164,000 8,034,800 48.993 37.48 37.48 37.56 37.10 37.56 214,407 37.475 -0.81%
2004-03-18 0 49.40 49.30 49.40 49.20 49.60 529,500 26,103,450 49.298 37.79 37.71 37.79 37.63 37.94 692,247 37.708 0.82%
2004-03-17 0 49.00 49.00 49.10 48.10 49.30 580,100 28,389,200 48.938 37.48 37.48 37.56 36.79 37.71 758,399 37.433 2.08%
2004-03-16 0 48.00 47.90 48.00 47.50 49.60 606,000 29,180,192 48.152 36.72 36.64 36.72 36.33 37.94 792,259 36.832 -3.42%
2004-03-15 0 49.70 49.60 49.70 49.60 50.50 364,000 18,102,749 49.733 38.02 37.94 38.02 37.94 38.63 475,879 38.041 0.00%
2004-03-12 0 49.70 49.50 49.60 48.60 49.80 1,316,600 65,017,910 49.383 38.02 37.86 37.94 37.17 38.09 1,721,269 37.773 -2.07%
2004-03-11 0 50.75 50.50 50.75 49.50 51.50 222,700 11,239,475 50.469 38.82 38.63 38.82 37.86 39.39 291,149 38.604 -1.46%
2004-03-10 0 51.50 51.25 51.75 50.75 51.75 718,100 36,835,874 51.296 39.39 39.20 39.58 38.82 39.58 938,814 39.237 -0.48%
2004-03-09 0 51.75 51.75 52.00 50.25 52.00 964,000 49,549,850 51.400 39.58 39.58 39.77 38.44 39.77 1,260,294 39.316 2.99%
2004-03-08 0 50.25 50.25 50.75 50.25 51.50 498,256 25,037,249 50.250 38.44 38.44 38.82 38.44 39.39 651,399 38.436 0.50%
2004-03-05 0 50.00 50.00 50.25 50.00 50.25 374,500 18,790,617 50.175 38.25 38.25 38.44 38.25 38.44 489,606 38.379 -0.50%
2004-03-04 0 50.25 50.00 50.25 50.00 50.25 547,197 27,607,396 50.452 38.44 38.25 38.44 38.25 38.44 715,383 38.591 -0.50%
2004-03-03 0 50.50 50.50 50.75 50.25 51.00 883,500 44,829,125 50.740 38.63 38.63 38.82 38.44 39.01 1,155,052 38.811 -0.98%
2004-03-02 0 51.00 51.00 51.25 50.25 51.50 1,382,000 70,553,735 51.052 39.01 39.01 39.20 38.44 39.39 1,806,770 39.050 0.99%
2004-03-01 0 50.50 50.25 50.50 50.25 50.75 494,100 24,918,575 50.432 38.63 38.44 38.63 38.44 38.82 645,966 38.576 0.50%
2004-02-27 0 50.25 50.25 50.50 49.70 50.50 901,500 45,234,550 50.177 38.44 38.44 38.63 38.02 38.63 1,178,584 38.380 1.72%
2004-02-26 0 49.40 49.30 49.40 49.00 50.00 645,500 31,860,850 49.358 37.79 37.71 37.79 37.48 38.25 843,900 37.754 -1.69%
2004-02-25 0 50.25 50.25 50.50 50.25 51.00 195,184 9,884,233 50.641 38.44 38.44 38.63 38.44 39.01 255,176 38.735 -1.47%
2004-02-24 0 51.00 50.50 51.00 50.50 51.00 137,000 6,965,250 50.841 39.01 38.63 39.01 38.63 39.01 179,108 38.889 0.00%
2004-02-23 0 51.00 50.75 51.00 50.75 51.25 228,000 11,638,375 51.046 39.01 38.82 39.01 38.82 39.20 298,078 39.045 -0.49%
2004-02-20 0 51.25 51.25 51.50 51.25 51.50 97,000 4,977,706 51.317 39.20 39.20 39.39 39.20 39.39 126,814 39.252 -0.49%
2004-02-19 0 51.50 51.50 51.75 51.25 52.50 498,100 25,693,275 51.583 39.39 39.39 39.58 39.20 40.16 651,195 39.456 0.49%
2004-02-18 0 51.25 51.00 51.25 51.00 52.00 314,060 16,078,935 51.197 39.20 39.01 39.20 39.01 39.77 410,589 39.161 0.99%
2004-02-17 0 50.75 50.50 50.75 50.25 52.50 1,850,240 94,037,130 50.824 38.82 38.63 38.82 38.44 40.16 2,418,928 38.876 -2.87%
2004-02-16 0 52.25 52.00 52.25 52.00 52.75 166,000 8,683,125 52.308 39.97 39.77 39.97 39.77 40.35 217,022 40.010 -0.48%
2004-02-13 0 52.50 52.25 52.50 52.25 53.25 209,000 10,958,500 52.433 40.16 39.97 40.16 39.97 40.73 273,238 40.106 -1.87%
2004-02-12 0 53.50 53.25 53.50 52.25 54.00 351,500 18,701,750 53.206 40.92 40.73 40.92 39.97 41.30 459,537 40.697 0.00%
2004-02-11 0 53.50 53.25 53.50 53.00 53.75 146,000 7,781,482 53.298 40.92 40.73 40.92 40.54 41.11 190,874 40.768 0.00%
2004-02-10 0 53.50 52.50 53.50 52.50 53.75 207,500 11,015,375 53.086 40.92 40.16 40.92 40.16 41.11 271,277 40.606 -0.47%
2004-02-09 0 53.75 53.25 53.75 53.00 54.75 744,000 39,762,875 53.445 41.11 40.73 41.11 40.54 41.88 972,675 40.880 1.90%
2004-02-06 0 52.75 52.25 52.50 52.25 53.00 475,000 25,056,843 52.751 40.35 39.97 40.16 39.97 40.54 620,995 40.349 0.96%
2004-02-05 0 52.25 52.25 53.00 51.75 52.75 1,200,000 62,393,500 51.995 39.97 39.97 40.54 39.58 40.35 1,568,831 39.771 0.97%
2004-02-04 0 51.75 51.25 51.75 50.00 51.75 1,233,200 63,144,667 51.204 39.58 39.20 39.58 38.25 39.58 1,612,235 39.166 3.50%
2004-02-03 0 50.00 50.00 50.50 49.70 50.50 619,100 30,936,650 49.970 38.25 38.25 38.63 38.02 38.63 809,386 38.222 0.00%
2004-02-02 0 50.00 50.00 50.50 48.80 50.25 944,100 46,853,310 49.627 38.25 38.25 38.63 37.33 38.44 1,234,277 37.960 0.20%
2004-01-30 0 49.90 49.80 49.90 49.30 50.50 1,554,500 77,638,151 49.944 38.17 38.09 38.17 37.71 38.63 2,032,289 38.202 -1.67%
2004-01-29 0 50.75 50.50 50.75 49.50 50.75 1,961,000 99,139,825 50.556 38.82 38.63 38.82 37.86 38.82 2,563,731 38.670 0.50%
2004-01-28 0 50.50 50.50 50.75 49.80 51.50 18,264,800 925,172,028 50.653 38.63 38.63 38.82 38.09 39.39 23,878,648 38.745 -4.72%
2004-01-27 0 53.00 52.75 53.00 52.75 54.50 615,600 33,013,925 53.629 40.54 40.35 40.54 40.35 41.69 804,810 41.021 -2.75%
2004-01-26 0 54.50 54.25 54.50 53.00 54.50 622,500 33,826,500 54.340 41.69 41.50 41.69 40.54 41.69 813,831 41.565 0.46%
2004-01-21 0 54.25 54.25 54.50 52.50 55.00 982,700 53,350,450 54.290 41.50 41.50 41.69 40.16 42.07 1,284,742 41.526 3.83%
2004-01-20 0 52.25 51.50 52.25 49.70 52.50 1,140,100 57,604,680 50.526 39.97 39.39 39.97 38.02 40.16 1,490,520 38.647 5.56%
2004-01-19 0 49.50 49.50 49.60 49.40 50.00 152,500 7,567,550 49.623 37.86 37.86 37.94 37.79 38.25 199,372 37.957 -0.40%
2004-01-16 0 49.70 49.20 50.00 48.90 50.50 243,599 12,070,052 49.549 38.02 37.63 38.25 37.40 38.63 318,471 37.900 -0.40%
2004-01-15 0 49.90 49.90 50.00 49.40 49.90 1,482,000 73,294,438 49.456 38.17 38.17 38.25 37.79 38.17 1,937,506 37.829 1.01%
2004-01-14 0 49.40 49.40 49.50 48.90 49.50 265,600 13,057,510 49.162 37.79 37.79 37.86 37.40 37.86 347,235 37.604 0.20%
2004-01-13 0 49.30 49.30 49.60 49.00 49.60 508,500 25,057,408 49.277 37.71 37.71 37.94 37.48 37.94 664,792 37.692 0.00%
2004-01-12 0 49.30 49.10 49.50 49.10 49.60 124,100 6,117,330 49.294 37.71 37.56 37.86 37.56 37.94 162,243 37.705 0.00%
2004-01-09 0 49.30 49.00 49.30 48.90 49.60 1,073,000 52,621,958 49.042 37.71 37.48 37.71 37.40 37.94 1,402,796 37.512 2.49%
2004-01-08 0 48.10 48.10 48.20 47.90 49.10 1,164,965 56,451,516 48.458 36.79 36.79 36.87 36.64 37.56 1,523,027 37.065 -1.64%
2004-01-07 0 48.90 48.40 48.90 47.20 49.20 1,911,100 92,842,290 48.581 37.40 37.02 37.40 36.10 37.63 2,498,493 37.159 4.49%
2004-01-06 0 46.80 46.70 46.80 45.90 46.80 1,129,600 52,635,150 46.596 35.80 35.72 35.80 35.11 35.80 1,476,793 35.642 1.96%
2004-01-05 0 45.90 45.70 46.00 45.00 46.10 1,236,000 56,542,700 45.747 35.11 34.96 35.19 34.42 35.26 1,615,896 34.992 1.10%
2004-01-02 0 45.40 45.40 45.50 45.30 46.30 598,500 27,289,100 45.596 34.73 34.73 34.80 34.65 35.41 782,454 34.876 -1.73%
2003-12-31 0 46.20 46.10 46.20 45.00 46.30 152,500 6,962,500 45.656 35.34 35.26 35.34 34.42 35.41 199,372 34.922 2.90%
2003-12-30 0 44.90 44.90 45.00 44.80 45.20 444,500 20,005,900 45.008 34.34 34.34 34.42 34.27 34.57 581,121 34.426 0.00%
2003-12-29 0 44.90 44.80 44.90 44.70 45.00 131,500 5,901,600 44.879 34.34 34.27 34.34 34.19 34.42 171,918 34.328 -0.22%
2003-12-24 0 45.00 45.00 45.10 44.50 45.10 66,103 2,951,293 44.647 34.42 34.42 34.50 34.04 34.50 86,420 34.150 1.81%
2003-12-23 0 44.20 44.20 44.60 44.20 45.10 373,684 16,739,163 44.795 33.81 33.81 34.11 33.81 34.50 488,539 34.264 -1.78%
2003-12-22 0 45.00 44.80 45.00 44.80 45.70 309,625 14,001,710 45.222 34.42 34.27 34.42 34.27 34.96 404,791 34.590 -1.32%
2003-12-19 0 45.60 45.20 45.60 45.00 45.60 248,500 11,278,050 45.385 34.88 34.57 34.88 34.42 34.88 324,879 34.715 0.22%
2003-12-18 0 45.50 44.60 45.50 44.60 45.50 153,000 6,891,200 45.041 34.80 34.11 34.80 34.11 34.80 200,026 34.452 1.79%
2003-12-17 0 44.70 44.50 44.70 44.50 45.20 159,044 7,113,586 44.727 34.19 34.04 34.19 34.04 34.57 207,928 34.212 0.45%
2003-12-16 0 44.50 44.30 44.50 44.30 45.50 368,500 16,523,250 44.839 34.04 33.89 34.04 33.89 34.80 481,762 34.298 -2.20%
2003-12-15 0 45.50 45.40 45.50 45.20 47.80 195,100 8,997,200 46.116 34.80 34.73 34.80 34.57 36.56 255,066 35.274 -3.19%
2003-12-12 0 47.00 47.00 47.20 47.00 47.90 154,607 7,318,136 47.334 35.95 35.95 36.10 35.95 36.64 202,127 36.206 0.43%
2003-12-11 0 46.80 46.80 47.00 46.80 47.50 431,000 20,268,450 47.027 35.80 35.80 35.95 35.80 36.33 563,472 35.971 0.86%
2003-12-10 0 46.40 46.30 46.80 46.30 46.80 200,000 9,291,454 46.457 35.49 35.41 35.80 35.41 35.80 261,472 35.535 -0.22%
2003-12-09 0 46.50 46.40 46.50 46.40 46.70 124,700 5,776,225 46.321 35.57 35.49 35.57 35.49 35.72 163,028 35.431 1.09%
2003-12-08 0 46.00 45.90 46.10 45.90 46.20 141,600 6,522,060 46.060 35.19 35.11 35.26 35.11 35.34 185,122 35.231 -1.50%
2003-12-05 0 46.70 46.70 46.90 46.70 47.40 139,000 6,532,900 46.999 35.72 35.72 35.87 35.72 36.26 181,723 35.950 -1.27%
2003-12-04 0 47.30 47.20 47.30 46.80 47.50 483,100 22,766,691 47.126 36.18 36.10 36.18 35.80 36.33 631,585 36.047 1.07%
2003-12-03 0 46.80 46.90 47.00 45.90 47.00 287,000 13,288,200 46.300 35.80 35.87 35.95 35.11 35.95 375,212 35.415 1.74%
2003-12-02 0 46.00 45.80 46.00 45.70 46.60 634,200 29,393,776 46.348 35.19 35.03 35.19 34.96 35.64 829,127 35.451 -1.29%
2003-12-01 0 46.60 46.50 46.70 46.00 47.00 293,500 13,670,500 46.578 35.64 35.57 35.72 35.19 35.95 383,710 35.627 0.43%
2003-11-28 0 46.40 46.40 46.60 45.80 46.50 356,501 16,466,995 46.191 35.49 35.49 35.64 35.03 35.57 466,075 35.331 0.65%
2003-11-27 0 46.10 46.00 46.10 46.00 46.40 553,500 25,610,712 46.270 35.26 35.19 35.26 35.19 35.49 723,623 35.392 -1.28%
2003-11-26 0 46.70 46.50 46.80 46.00 46.80 898,302 41,735,809 46.461 35.72 35.57 35.80 35.19 35.80 1,174,403 35.538 1.52%
2003-11-25 0 46.00 46.00 46.20 45.80 46.30 246,000 11,323,260 46.030 35.19 35.19 35.34 35.03 35.41 321,610 35.208 0.22%
2003-11-24 0 45.90 45.80 45.90 45.90 46.20 261,500 12,036,900 46.030 35.11 35.03 35.11 35.11 35.34 341,874 35.209 -0.65%
2003-11-21 0 46.20 46.20 46.30 46.00 46.40 424,600 19,608,200 46.180 35.34 35.34 35.41 35.19 35.49 555,105 35.323 0.00%
2003-11-20 0 46.20 46.20 46.30 45.80 46.30 399,500 18,296,489 45.798 35.34 35.34 35.41 35.03 35.41 522,290 35.031 0.00%
2003-11-19 0 46.20 45.80 46.20 45.00 46.20 194,000 8,756,500 45.137 35.34 35.03 35.34 34.42 35.34 253,628 34.525 0.43%
2003-11-18 0 46.00 46.00 46.10 43.80 46.40 746,500 33,768,648 45.236 35.19 35.19 35.26 33.50 35.49 975,943 34.601 3.60%
2003-11-17 0 44.40 44.40 44.50 44.40 45.00 327,800 14,646,963 44.683 33.96 33.96 34.04 33.96 34.42 428,552 34.178 -2.42%
2003-11-14 0 45.50 45.50 45.60 45.50 47.50 604,999 27,933,421 46.171 34.80 34.80 34.88 34.80 36.33 790,951 35.316 -2.36%
2003-11-13 0 46.60 46.60 46.70 45.90 47.10 555,500 25,739,850 46.336 35.64 35.64 35.72 35.11 36.03 726,238 35.443 1.53%
2003-11-12 0 45.90 45.80 46.00 45.90 46.60 447,500 20,604,000 46.042 35.11 35.03 35.19 35.11 35.64 585,043 35.218 -1.92%
2003-11-11 0 46.80 46.60 46.90 46.50 48.30 429,130 20,162,514 46.985 35.80 35.64 35.87 35.57 36.94 561,027 35.939 -3.11%
2003-11-10 0 48.30 48.30 48.40 48.00 49.10 355,578 17,419,135 48.988 36.94 36.94 37.02 36.72 37.56 464,868 37.471 -1.43%
2003-11-07 0 49.00 48.60 49.00 48.60 49.40 174,300 8,567,535 49.154 37.48 37.17 37.48 37.17 37.79 227,873 37.598 0.41%
2003-11-06 0 48.80 48.80 49.00 46.60 49.40 328,600 15,758,410 47.956 37.33 37.33 37.48 35.64 37.79 429,598 36.682 -2.20%
2003-11-05 0 49.90 49.60 50.00 49.50 50.00 340,600 17,004,180 49.924 38.17 37.94 38.25 37.86 38.25 445,286 38.187 -0.20%
2003-11-04 0 50.00 50.00 50.25 48.80 51.50 608,800 30,278,839 49.735 38.25 38.25 38.44 37.33 39.39 795,920 38.043 3.31%
2003-11-03 0 48.40 48.40 48.50 47.90 48.60 148,542 7,175,845 48.309 37.02 37.02 37.10 36.64 37.17 194,198 36.951 1.04%
2003-10-31 0 47.90 47.90 48.00 47.70 48.20 210,000 10,062,650 47.917 36.64 36.64 36.72 36.49 36.87 274,545 36.652 0.00%
2003-10-30 0 47.90 47.90 48.40 47.50 48.80 142,700 6,833,352 47.886 36.64 36.64 37.02 36.33 37.33 186,560 36.628 -2.04%
2003-10-29 0 48.90 48.80 48.90 47.50 48.90 871,400 41,809,345 47.980 37.40 37.33 37.40 36.33 37.40 1,139,233 36.700 1.45%
2003-10-28 0 48.20 48.00 48.20 45.30 48.20 757,900 35,258,130 46.521 36.87 36.72 36.87 34.65 36.87 990,847 35.584 6.40%
2003-10-27 0 45.30 45.20 45.30 44.50 45.30 432,419 19,466,696 45.018 34.65 34.57 34.65 34.04 34.65 565,327 34.434 2.26%
2003-10-24 0 44.30 44.10 44.40 43.20 44.30 792,100 34,768,184 43.894 33.89 33.73 33.96 33.04 33.89 1,035,559 33.574 1.84%
2003-10-23 0 43.50 - 43.50 43.50 44.80 539,400 23,912,686 44.332 33.27 - 33.27 33.27 34.27 705,189 33.910 -3.12%
2003-10-22 0 44.90 44.90 45.00 44.50 45.00 829,200 37,102,448 44.745 34.34 34.34 34.42 34.04 34.42 1,084,062 34.225 0.90%
2003-10-21 0 44.50 44.40 44.50 44.00 45.00 889,765 39,599,649 44.506 34.04 33.96 34.04 33.66 34.42 1,163,242 34.042 1.37%
2003-10-20 0 43.90 43.90 44.20 43.60 44.20 1,549,100 68,197,135 44.024 33.58 33.58 33.81 33.35 33.81 2,025,230 33.674 -0.23%
2003-10-17 0 44.00 43.90 44.00 43.40 44.30 503,403 22,110,531 43.922 33.66 33.58 33.66 33.20 33.89 658,128 33.596 0.00%
2003-10-16 0 44.00 43.80 44.00 42.50 44.00 920,394 39,639,374 43.068 33.66 33.50 33.66 32.51 33.66 1,203,285 32.943 3.53%
2003-10-15 0 42.50 42.40 42.50 41.80 42.60 258,600 10,948,740 42.339 32.51 32.43 32.51 31.97 32.58 338,083 32.385 1.67%
2003-10-14 0 41.80 41.70 41.80 41.80 42.50 270,725 11,435,726 42.241 31.97 31.90 31.97 31.97 32.51 353,935 32.310 -1.65%
2003-10-13 0 42.50 42.30 42.50 40.80 42.50 461,560 19,338,193 41.897 32.51 32.36 32.51 31.21 32.51 603,425 32.047 3.91%
2003-10-10 0 40.90 40.90 41.60 40.90 42.80 339,200 14,092,220 41.545 31.28 31.28 31.82 31.28 32.74 443,456 31.778 -3.31%
2003-10-09 0 42.30 42.30 42.40 42.20 43.10 244,375 10,406,190 42.583 32.36 32.36 32.43 32.28 32.97 319,486 32.572 -2.53%
2003-10-08 0 43.40 43.40 43.50 42.80 43.40 268,600 11,570,607 43.077 33.20 33.20 33.27 32.74 33.20 351,157 32.950 0.93%
2003-10-07 0 43.00 43.00 43.10 42.60 43.70 286,000 12,273,450 42.914 32.89 32.89 32.97 32.58 33.43 373,905 32.825 -1.83%
2003-10-06 0 43.80 43.80 43.90 42.80 44.10 680,300 29,643,212 43.574 33.50 33.50 33.58 32.74 33.73 889,396 33.330 1.86%
2003-10-03 0 43.00 43.00 43.10 42.40 44.50 2,231,200 96,470,110 43.237 32.89 32.89 32.97 32.43 34.04 2,916,979 33.072 1.90%
2003-10-02 0 42.20 42.20 42.40 41.50 42.50 1,722,600 72,614,650 42.154 32.28 32.28 32.43 31.74 32.51 2,252,056 32.244 2.93%
2003-09-30 0 41.00 41.00 41.30 40.40 41.50 320,700 13,193,250 41.139 31.36 31.36 31.59 30.90 31.74 419,270 31.467 -1.68%
2003-09-29 0 41.70 40.80 42.00 40.80 42.00 738,300 30,826,688 41.754 31.90 31.21 32.13 31.21 32.13 965,223 31.937 -0.48%
2003-09-26 0 41.90 41.50 41.90 40.00 42.00 296,000 12,233,210 41.328 32.05 31.74 32.05 30.60 32.13 386,978 31.612 1.45%
2003-09-25 0 41.30 41.00 41.30 39.50 42.10 2,536,020 104,225,556 41.098 31.59 31.36 31.59 30.21 32.20 3,315,488 31.436 3.51%
2003-09-24 0 39.90 39.90 40.10 38.10 40.10 1,191,829 46,529,017 39.040 30.52 30.52 30.67 29.14 30.67 1,558,148 29.862 5.00%
2003-09-23 0 38.00 38.10 38.20 37.90 38.50 458,000 17,481,555 38.169 29.07 29.14 29.22 28.99 29.45 598,770 29.196 0.26%
2003-09-22 0 37.90 37.80 38.00 37.50 39.60 610,350 23,626,596 38.710 28.99 28.91 29.07 28.68 30.29 797,946 29.609 -4.29%
2003-09-19 0 39.60 39.60 39.90 37.00 39.90 1,894,320 72,818,438 38.440 30.29 30.29 30.52 28.30 30.52 2,476,556 29.403 6.45%
2003-09-18 0 37.20 37.10 37.30 37.00 37.50 493,500 18,373,608 37.231 28.45 28.38 28.53 28.30 28.68 645,182 28.478 0.00%
2003-09-17 0 37.20 37.10 37.20 36.80 37.30 636,700 23,629,830 37.113 28.45 28.38 28.45 28.15 28.53 832,395 28.388 1.09%
2003-09-16 0 36.80 36.80 36.90 36.70 37.00 341,500 12,580,710 36.840 28.15 28.15 28.22 28.07 28.30 446,463 28.179 -0.27%
2003-09-15 0 36.90 36.80 36.90 36.50 37.00 119,500 4,396,050 36.787 28.22 28.15 28.22 27.92 28.30 156,229 28.138 0.54%
2003-09-11 0 36.70 36.60 36.70 35.80 36.70 242,640 8,792,524 36.237 28.07 28.00 28.07 27.38 28.07 317,218 27.718 2.51%
2003-09-10 0 35.80 35.70 35.90 35.80 36.90 231,000 8,327,800 36.051 27.38 27.31 27.46 27.38 28.22 302,000 27.576 -3.50%
2003-09-09 0 37.10 37.10 37.20 36.90 37.20 332,500 12,332,300 37.090 28.38 28.38 28.45 28.22 28.45 434,697 28.370 0.00%
2003-09-08 0 37.10 37.00 37.30 36.80 37.30 661,600 24,503,410 37.037 28.38 28.30 28.53 28.15 28.53 864,949 28.329 0.27%
2003-09-05 0 37.00 36.80 37.10 36.70 37.20 505,500 18,733,550 37.059 28.30 28.15 28.38 28.07 28.45 660,870 28.347 -0.80%
2003-09-04 0 37.30 37.10 37.20 36.60 37.40 459,600 17,024,157 37.041 28.53 28.38 28.45 28.00 28.61 600,862 28.333 0.81%
2003-09-03 0 37.00 36.90 37.00 36.60 38.20 864,400 32,123,020 37.162 28.30 28.22 28.30 28.00 29.22 1,130,081 28.425 -2.37%
2003-09-02 0 37.90 37.80 37.90 37.50 38.50 404,260 15,319,936 37.896 28.99 28.91 28.99 28.68 29.45 528,513 28.987 -1.56%
2003-09-01 0 38.50 38.50 38.80 35.70 38.80 823,530 31,355,494 38.075 29.45 29.45 29.68 27.31 29.68 1,076,649 29.123 8.45%
2003-08-29 0 35.50 35.50 35.60 35.40 35.90 374,000 13,352,900 35.703 27.15 27.15 27.23 27.08 27.46 488,952 27.309 0.85%
2003-08-28 0 35.20 35.10 35.20 35.00 35.30 386,410 13,604,018 35.206 26.92 26.85 26.92 26.77 27.00 505,177 26.929 1.06%
2003-08-27 0 35.20 35.20 35.30 35.10 35.30 320,700 11,288,360 35.199 26.64 26.64 26.72 26.57 26.72 423,724 26.641 0.86%
2003-08-26 0 34.90 34.90 35.10 34.50 35.00 72,350 2,514,925 34.761 26.41 26.41 26.57 26.11 26.49 95,592 26.309 -0.29%
2003-08-25 0 35.00 35.00 35.10 34.00 35.10 524,900 18,342,990 34.946 26.49 26.49 26.57 25.73 26.57 693,523 26.449 2.04%
2003-08-22 0 34.30 34.20 34.40 34.00 35.10 401,110 13,812,746 34.436 25.96 25.88 26.04 25.73 26.57 529,965 26.063 -2.00%
2003-08-21 0 35.00 35.00 35.10 34.60 35.10 206,000 7,202,750 34.965 26.49 26.49 26.57 26.19 26.57 272,177 26.463 1.16%
2003-08-20 0 34.60 34.50 34.60 34.50 35.00 311,810 10,825,703 34.719 26.19 26.11 26.19 26.11 26.49 411,978 26.277 -0.86%
2003-08-19 0 34.90 34.90 35.00 34.60 35.30 488,700 17,112,350 35.016 26.41 26.41 26.49 26.19 26.72 645,693 26.502 0.00%
2003-08-18 0 34.90 34.60 34.90 33.70 35.80 1,377,300 48,095,340 34.920 26.41 26.19 26.41 25.51 27.10 1,819,753 26.430 5.12%
2003-08-15 0 33.20 33.00 33.20 32.70 33.20 537,000 17,714,200 32.987 25.13 24.98 25.13 24.75 25.13 709,510 24.967 2.15%
2003-08-14 0 32.50 32.40 32.50 32.30 32.70 96,100 3,120,680 32.473 24.60 24.52 24.60 24.45 24.75 126,972 24.578 0.00%
2003-08-13 0 32.50 32.40 32.50 32.20 32.70 585,000 19,014,392 32.503 24.60 24.52 24.60 24.37 24.75 772,929 24.600 0.93%
2003-08-12 0 32.20 32.10 32.20 31.70 32.20 651,841 20,918,526 32.091 24.37 24.30 24.37 23.99 24.37 861,243 24.289 0.63%
2003-08-11 0 32.00 32.00 32.10 31.70 32.10 335,400 10,738,610 32.017 24.22 24.22 24.30 23.99 24.30 443,146 24.233 0.95%
2003-08-08 0 31.70 31.70 31.80 31.50 32.10 245,500 7,841,889 31.943 23.99 23.99 24.07 23.84 24.30 324,366 24.176 -1.25%
2003-08-07 0 32.10 32.00 32.10 31.60 32.10 380,000 12,086,466 31.806 24.30 24.22 24.30 23.92 24.30 502,074 24.073 1.90%
2003-08-06 0 31.50 31.40 31.60 31.30 31.60 301,000 9,455,050 31.412 23.84 23.77 23.92 23.69 23.92 397,695 23.775 0.00%
2003-08-05 0 31.50 31.50 31.60 31.30 32.00 45,500 1,438,263 31.610 23.84 23.84 23.92 23.69 24.22 60,117 23.925 -1.25%
2003-08-04 0 31.90 31.70 31.90 31.10 32.40 447,500 14,289,850 31.933 24.14 23.99 24.14 23.54 24.52 591,258 24.169 2.57%
2003-08-01 1 31.10 - - - - 8,000 249,591 31.199 23.54 - - - - 10,570 23.613 0.00%
2003-07-31 0 31.10 31.10 31.20 31.10 31.20 68,500 2,134,473 31.160 23.54 23.54 23.61 23.54 23.61 90,505 23.584 -0.64%
2003-07-30 0 31.30 31.30 31.50 31.00 31.50 299,600 9,314,480 31.090 23.69 23.69 23.84 23.46 23.84 395,846 23.531 -1.57%
2003-07-29 0 31.80 31.50 31.90 31.50 31.80 44,853 1,426,317 31.800 24.07 23.84 24.14 23.84 24.07 59,262 24.068 -0.93%
2003-07-28 0 32.10 32.10 32.20 31.50 32.20 701,000 22,307,250 31.822 24.30 24.30 24.37 23.84 24.37 926,194 24.085 1.90%
2003-07-25 0 31.50 31.40 31.50 31.40 32.00 512,500 16,166,050 31.544 23.84 23.77 23.84 23.77 24.22 677,139 23.874 -1.25%
2003-07-24 0 31.90 31.90 32.00 31.00 32.20 621,200 19,583,200 31.525 24.14 24.14 24.22 23.46 24.37 820,759 23.860 2.90%
2003-07-23 0 31.00 30.80 31.00 30.00 31.30 1,370,100 42,160,470 30.772 23.46 23.31 23.46 22.71 23.69 1,810,240 23.290 3.33%
2003-07-22 0 30.00 30.10 30.20 29.25 30.50 800,400 24,090,470 30.098 22.71 22.78 22.86 22.14 23.08 1,057,526 22.780 2.56%
2003-07-21 0 29.25 29.25 29.30 28.85 29.25 198,000 5,776,275 29.173 22.14 22.14 22.18 21.84 22.14 261,607 22.080 1.39%
2003-07-18 0 28.85 28.80 28.85 28.50 28.95 145,000 4,189,695 28.894 21.84 21.80 21.84 21.57 21.91 191,581 21.869 -0.69%
2003-07-17 0 29.05 29.05 29.10 28.90 29.05 416,300 12,060,265 28.970 21.99 21.99 22.02 21.87 21.99 550,035 21.926 -0.17%
2003-07-16 0 29.10 29.00 29.10 28.50 29.10 254,000 7,369,975 29.016 22.02 21.95 22.02 21.57 22.02 335,597 21.961 2.28%
2003-07-15 0 28.45 28.30 28.50 28.20 29.00 599,600 17,137,991 28.582 21.53 21.42 21.57 21.34 21.95 792,220 21.633 -1.56%
2003-07-14 0 28.90 28.90 28.95 28.75 29.30 219,600 6,341,950 28.880 21.87 21.87 21.91 21.76 22.18 290,146 21.858 0.52%
2003-07-11 0 28.75 28.55 28.75 28.35 28.80 1,743,500 49,589,775 28.443 21.76 21.61 21.76 21.46 21.80 2,303,594 21.527 1.59%
2003-07-10 0 28.30 28.15 28.40 28.00 28.50 1,264,000 35,500,000 28.085 21.42 21.31 21.49 21.19 21.57 1,670,056 21.257 0.89%
2003-07-09 0 28.05 28.05 28.10 27.90 28.20 1,621,000 45,442,050 28.033 21.23 21.23 21.27 21.12 21.34 2,141,741 21.217 0.90%
2003-07-08 0 27.80 27.80 27.90 27.60 29.00 940,000 26,640,625 28.341 21.04 21.04 21.12 20.89 21.95 1,241,972 21.450 -3.81%
2003-07-07 0 28.90 28.85 28.90 28.55 29.10 412,000 11,912,375 28.914 21.87 21.84 21.87 21.61 22.02 544,354 21.884 -0.34%
2003-07-04 0 29.00 28.95 29.00 28.90 29.65 260,500 7,621,725 29.258 21.95 21.91 21.95 21.87 22.44 344,185 22.144 -2.19%
2003-07-03 0 29.65 29.60 29.65 29.40 29.80 318,500 9,424,813 29.591 22.44 22.40 22.44 22.25 22.55 420,817 22.396 0.68%
2003-07-02 0 29.45 29.40 29.45 28.80 29.50 690,500 20,250,075 29.327 22.29 22.25 22.29 21.80 22.33 912,321 22.196 2.79%
2003-06-30 0 28.65 28.65 28.80 28.50 28.70 267,500 7,650,000 28.598 21.68 21.68 21.80 21.57 21.72 353,434 21.645 0.70%
2003-06-27 0 28.45 28.45 28.50 28.40 28.70 65,500 1,867,450 28.511 21.53 21.53 21.57 21.49 21.72 86,542 21.579 0.00%
2003-06-26 0 28.45 28.45 28.60 28.40 28.70 317,000 9,031,572 28.491 21.53 21.53 21.65 21.49 21.72 418,835 21.564 0.18%
2003-06-25 0 28.40 28.35 28.45 28.40 28.45 51,000 1,449,423 28.420 21.49 21.46 21.53 21.49 21.53 67,384 21.510 -0.18%
2003-06-24 0 28.45 28.30 28.45 28.30 28.60 219,000 6,235,675 28.473 21.53 21.42 21.53 21.42 21.65 289,353 21.550 0.00%
2003-06-23 0 28.45 28.45 28.50 28.45 28.60 83,100 2,367,485 28.490 21.53 21.53 21.57 21.53 21.65 109,796 21.563 -0.18%
2003-06-20 0 28.50 28.50 28.55 28.40 28.65 234,500 6,693,675 28.544 21.57 21.57 21.61 21.49 21.68 309,832 21.604 -0.87%
2003-06-19 0 28.75 28.65 28.75 28.60 28.80 362,500 10,398,968 28.687 21.76 21.68 21.76 21.65 21.80 478,952 21.712 0.35%
2003-06-18 0 28.65 28.65 28.75 28.50 28.80 343,000 9,836,518 28.678 21.68 21.68 21.76 21.57 21.80 453,188 21.705 0.53%
2003-06-17 0 28.50 28.50 28.55 28.20 28.65 285,000 8,121,050 28.495 21.57 21.57 21.61 21.34 21.68 376,555 21.567 0.35%
2003-06-16 0 28.40 28.10 28.40 27.60 28.40 163,000 4,564,775 28.005 21.49 21.27 21.49 20.89 21.49 215,363 21.196 1.43%
2003-06-13 0 28.00 27.95 28.05 27.85 28.20 173,079 4,867,491 28.123 21.19 21.15 21.23 21.08 21.34 228,680 21.285 -1.06%
2003-06-12 0 28.30 28.25 28.40 28.30 28.50 285,000 8,105,910 28.442 21.42 21.38 21.49 21.42 21.57 376,555 21.526 -0.70%
2003-06-11 0 28.50 28.50 28.75 27.70 28.70 548,159 15,624,183 28.503 21.57 21.57 21.76 20.97 21.72 724,253 21.573 3.07%
2003-06-10 0 27.65 27.65 27.75 27.60 27.65 413,100 11,394,120 27.582 20.93 20.93 21.00 20.89 20.93 545,807 20.876 0.18%
2003-06-09 0 27.60 27.55 27.60 27.30 27.70 277,500 7,633,350 27.508 20.89 20.85 20.89 20.66 20.97 366,646 20.819 1.10%
2003-06-06 0 27.30 27.25 27.35 27.25 27.45 666,500 18,195,375 27.300 20.66 20.62 20.70 20.62 20.78 880,611 20.662 0.18%
2003-06-05 0 27.25 27.20 27.25 26.80 27.35 262,800 7,144,645 27.187 20.62 20.59 20.62 20.28 20.70 347,224 20.576 1.87%
2003-06-03 0 26.75 26.70 26.75 26.70 26.80 113,500 3,035,625 26.746 20.25 20.21 20.25 20.21 20.28 149,962 20.243 0.19%
2003-06-02 0 26.70 26.65 26.75 26.20 26.80 75,500 2,016,325 26.706 20.21 20.17 20.25 19.83 20.28 99,754 20.213 2.30%
2003-05-30 0 26.10 - 26.50 26.00 26.70 178,000 4,748,656 26.678 19.75 - 20.06 19.68 20.21 235,182 20.191 -2.06%
2003-05-29 0 26.65 26.65 26.80 26.60 26.80 119,600 3,197,875 26.738 20.17 20.17 20.28 20.13 20.28 158,021 20.237 -0.19%
2003-05-28 0 26.70 26.65 26.70 26.60 26.75 191,000 5,098,962 26.696 20.21 20.17 20.21 20.13 20.25 252,358 20.205 0.38%
2003-05-27 0 26.60 26.50 26.65 26.60 26.75 340,500 9,093,625 26.707 20.13 20.06 20.17 20.13 20.25 449,885 20.213 -0.75%
2003-05-26 0 26.80 26.80 26.85 26.60 26.85 158,000 4,228,125 26.760 20.28 20.28 20.32 20.13 20.32 208,757 20.254 1.13%
2003-05-23 0 26.50 26.30 26.50 26.50 26.55 111,500 2,956,250 26.513 20.06 19.91 20.06 20.06 20.09 147,319 20.067 0.00%
2003-05-22 0 26.50 26.50 26.55 26.50 26.70 564,000 14,950,775 26.508 20.06 20.06 20.09 20.06 20.21 745,183 20.063 0.00%
2003-05-21 0 26.50 26.50 26.55 26.45 26.75 313,000 8,299,225 26.515 20.06 20.06 20.09 20.02 20.25 413,550 20.068 1.34%
2003-05-20 0 26.15 26.15 26.20 26.15 26.30 19,000 497,375 26.178 19.79 19.79 19.83 19.79 19.91 25,104 19.813 0.00%
2003-05-19 0 26.15 26.10 26.20 26.00 26.75 65,500 1,733,725 26.469 19.79 19.75 19.83 19.68 20.25 86,542 20.033 -2.06%
2003-05-16 0 26.70 26.50 26.70 26.60 26.70 54,000 1,441,500 26.694 20.21 20.06 20.21 20.13 20.21 71,347 20.204 0.38%
2003-05-15 0 26.60 - 26.60 26.60 26.70 357,500 9,525,400 26.644 20.13 - 20.13 20.13 20.21 472,346 20.166 -0.37%
2003-05-14 0 26.70 26.70 26.80 26.70 26.75 213,293 5,702,868 26.737 20.21 20.21 20.28 20.21 20.25 281,813 20.236 -0.56%
2003-05-13 0 26.85 26.80 26.90 26.00 27.00 760,500 20,247,325 26.624 20.32 20.28 20.36 19.68 20.44 1,004,808 20.150 3.07%
2003-05-12 0 26.05 26.00 26.10 25.75 26.05 198,000 5,110,195 25.809 19.72 19.68 19.75 19.49 19.72 261,607 19.534 1.96%
2003-05-09 0 25.55 25.50 25.55 25.30 25.60 150,500 3,829,125 25.443 19.34 19.30 19.34 19.15 19.38 198,848 19.257 0.99%
2003-05-07 0 25.30 25.25 25.35 25.20 25.35 1,168,000 29,541,025 25.292 19.15 19.11 19.19 19.07 19.19 1,543,216 19.143 0.40%
2003-05-06 0 25.20 25.15 25.20 24.90 25.45 2,535,000 63,780,900 25.160 19.07 19.04 19.07 18.85 19.26 3,349,361 19.043 1.20%
2003-05-05 0 24.90 24.70 25.00 24.90 25.20 45,000 1,125,825 25.018 18.85 18.69 18.92 18.85 19.07 59,456 18.935 0.00%
2003-05-02 0 24.90 24.80 24.90 24.65 24.90 130,500 3,229,925 24.750 18.85 18.77 18.85 18.66 18.85 172,423 18.733 1.43%
2003-04-30 0 24.55 24.55 24.60 24.50 24.65 55,500 1,364,525 24.586 18.58 18.58 18.62 18.54 18.66 73,329 18.608 0.00%
2003-04-29 0 24.55 24.50 24.55 24.30 24.60 528,400 12,954,190 24.516 18.58 18.54 18.58 18.39 18.62 698,147 18.555 3.15%
2003-04-28 0 23.80 23.80 24.25 23.55 24.00 299,700 7,089,633 23.656 18.01 18.01 18.35 17.82 18.16 395,978 17.904 1.06%
2003-04-25 0 23.55 23.55 23.65 23.55 24.00 561,000 13,448,091 23.972 17.82 17.82 17.90 17.82 18.16 741,220 18.143 -3.29%
2003-04-24 0 24.35 24.30 24.35 24.30 24.95 667,099 16,295,631 24.428 18.43 18.39 18.43 18.39 18.88 881,403 18.488 -2.40%
2003-04-23 0 24.95 24.95 25.00 24.95 25.05 250,500 6,269,505 25.028 18.88 18.88 18.92 18.88 18.96 330,972 18.943 -0.80%
2003-04-22 0 25.15 25.05 25.35 24.40 25.15 112,000 2,792,825 24.936 19.04 18.96 19.19 18.47 19.04 147,980 18.873 1.62%
2003-04-17 0 24.75 24.75 24.80 24.70 25.00 186,680 4,644,949 24.882 18.73 18.73 18.77 18.69 18.92 246,650 18.832 -1.39%
2003-04-16 0 25.10 25.05 25.10 24.90 25.35 223,500 5,605,300 25.080 19.00 18.96 19.00 18.85 19.19 295,299 18.982 -0.99%
2003-04-15 0 26.80 26.70 26.80 26.60 26.80 532,000 14,186,350 26.666 19.19 19.11 19.19 19.04 19.19 743,109 19.091 1.13%
2003-04-14 0 26.50 26.50 26.55 26.45 26.90 530,000 14,084,052 26.574 18.97 18.97 19.01 18.94 19.26 740,315 19.024 -1.49%
2003-04-11 0 26.90 26.85 26.90 26.85 27.05 432,500 11,644,525 26.924 19.26 19.22 19.26 19.22 19.37 604,125 19.275 -0.55%
2003-04-10 0 27.05 27.00 27.05 26.95 27.10 1,194,700 32,269,350 27.010 19.37 19.33 19.37 19.29 19.40 1,668,782 19.337 0.19%
2003-04-09 0 27.00 27.00 27.05 26.80 27.35 712,526 19,267,932 27.042 19.33 19.33 19.37 19.19 19.58 995,271 19.359 -0.74%
2003-04-08 0 27.20 27.10 27.25 27.00 27.50 140,900 3,843,625 27.279 19.47 19.40 19.51 19.33 19.69 196,812 19.529 0.18%
2003-04-07 0 27.15 27.10 27.20 27.00 27.35 144,500 3,914,000 27.087 19.44 19.40 19.47 19.33 19.58 201,841 19.392 0.00%
2003-04-04 0 27.15 27.10 27.20 26.75 27.30 184,000 4,966,975 26.994 19.44 19.40 19.47 19.15 19.54 257,015 19.326 1.31%
2003-04-03 0 26.80 26.75 26.85 26.60 26.80 188,000 5,027,450 26.742 19.19 19.15 19.22 19.04 19.19 262,602 19.145 0.19%
2003-04-02 0 26.75 26.70 26.75 26.55 26.75 502,500 13,396,450 26.660 19.15 19.11 19.15 19.01 19.15 701,903 19.086 0.19%
2003-04-01 0 26.70 26.70 26.90 26.60 26.75 331,000 8,852,473 26.745 19.11 19.11 19.26 19.04 19.15 462,348 19.147 -0.19%
2003-03-31 0 26.75 26.70 26.75 26.70 26.95 73,500 1,969,425 26.795 19.15 19.11 19.15 19.11 19.29 102,666 19.183 -1.11%
2003-03-28 0 27.05 27.05 27.10 26.90 27.30 162,500 4,406,065 27.114 19.37 19.37 19.40 19.26 19.54 226,983 19.411 -0.92%
2003-03-27 0 27.30 27.20 27.30 27.20 27.40 250,500 6,849,175 27.342 19.54 19.47 19.54 19.47 19.62 349,904 19.574 0.37%
2003-03-26 0 27.20 27.20 27.35 27.15 27.30 37,000 1,005,075 27.164 19.47 19.47 19.58 19.44 19.54 51,682 19.447 0.37%
2003-03-25 0 27.10 27.10 27.15 26.95 27.15 195,500 5,300,200 27.111 19.40 19.40 19.44 19.29 19.44 273,079 19.409 -0.18%
2003-03-24 0 27.15 27.10 27.20 27.15 27.30 83,600 2,273,015 27.189 19.44 19.40 19.47 19.44 19.54 116,774 19.465 -0.37%
2003-03-21 0 27.25 27.25 27.30 27.20 27.50 7,713,000 210,198,742 27.253 19.51 19.51 19.54 19.47 19.69 10,773,682 19.510 -1.09%
2003-03-20 0 27.55 27.50 27.55 26.95 27.55 712,500 19,422,695 27.260 19.72 19.69 19.72 19.29 19.72 995,235 19.516 1.66%
2003-03-19 0 27.10 27.05 27.15 26.60 27.35 692,000 18,697,200 27.019 19.40 19.37 19.44 19.04 19.58 966,600 19.343 2.26%
2003-03-18 0 26.50 26.50 26.55 26.50 26.60 152,000 4,038,325 26.568 18.97 18.97 19.01 18.97 19.04 212,317 19.020 0.19%
2003-03-17 0 26.45 26.45 26.50 26.25 26.45 180,632 4,776,993 26.446 18.94 18.94 18.97 18.79 18.94 252,311 18.933 -0.19%
2003-03-14 0 26.50 26.50 26.55 26.15 26.50 556,600 14,665,390 26.348 18.97 18.97 19.01 18.72 18.97 777,471 18.863 2.12%
2003-03-13 0 25.95 25.90 25.95 25.80 26.10 610,500 15,850,550 25.963 18.58 18.54 18.58 18.47 18.69 852,759 18.587 0.19%
2003-03-12 0 25.90 25.85 25.90 25.85 25.90 22,000 569,625 25.892 18.54 18.51 18.54 18.51 18.54 30,730 18.536 0.00%
2003-03-11 0 25.90 25.85 25.95 25.85 25.90 17,500 452,475 25.856 18.54 18.51 18.58 18.51 18.54 24,444 18.510 0.58%
2003-03-10 0 25.75 25.75 25.90 25.75 26.00 37,500 969,425 25.851 18.43 18.43 18.54 18.43 18.61 52,381 18.507 -1.15%
2003-03-07 0 26.05 26.00 26.10 25.90 26.05 139,300 3,622,065 26.002 18.65 18.61 18.69 18.54 18.65 194,577 18.615 0.00%
2003-03-06 0 26.05 26.05 26.10 26.00 26.25 359,500 9,405,325 26.162 18.65 18.65 18.69 18.61 18.79 502,157 18.730 -0.76%
2003-03-05 0 26.25 26.25 26.30 26.15 26.30 3,711,500 97,260,750 26.205 18.79 18.79 18.83 18.72 18.83 5,184,302 18.761 0.19%
2003-03-04 0 26.20 26.15 26.20 26.15 26.20 44,500 1,164,550 26.170 18.76 18.72 18.76 18.72 18.76 62,159 18.735 -0.38%
2003-03-03 0 26.30 26.20 26.30 26.00 26.35 259,200 6,781,340 26.163 18.83 18.76 18.83 18.61 18.86 362,056 18.730 1.15%
2003-02-28 0 26.00 26.00 26.10 25.95 26.05 341,500 8,879,175 26.001 18.61 18.61 18.69 18.58 18.65 477,014 18.614 0.00%
2003-02-27 0 26.00 25.95 26.10 25.70 26.00 56,000 1,446,375 25.828 18.61 18.58 18.69 18.40 18.61 78,222 18.491 0.39%
2003-02-26 0 25.90 25.85 25.95 25.85 25.90 8,000 207,050 25.881 18.54 18.51 18.58 18.51 18.54 11,175 18.529 -0.38%
2003-02-25 0 26.00 25.95 26.00 25.75 26.00 51,000 1,320,375 25.890 18.61 18.58 18.61 18.43 18.61 71,238 18.535 0.19%
2003-02-24 0 25.95 25.90 25.95 25.95 26.00 56,500 1,466,675 25.959 18.58 18.54 18.58 18.58 18.61 78,920 18.584 0.00%
2003-02-21 0 25.95 25.95 26.00 25.70 26.00 256,500 6,625,342 25.830 18.58 18.58 18.61 18.40 18.61 358,285 18.492 -0.19%
2003-02-20 0 26.00 25.85 26.00 25.60 26.00 142,500 3,673,475 25.779 18.61 18.51 18.61 18.33 18.61 199,047 18.455 0.39%
2003-02-19 0 25.90 25.85 26.00 25.90 25.95 20,000 518,400 25.920 18.54 18.51 18.61 18.54 18.58 27,936 18.556 -0.19%
2003-02-18 0 25.95 25.95 26.20 25.95 26.10 1,002,500 26,067,600 26.003 18.58 18.58 18.76 18.58 18.69 1,400,313 18.616 0.00%
2003-02-17 0 25.95 25.90 26.05 25.80 25.95 32,000 826,145 25.817 18.58 18.54 18.65 18.47 18.58 44,698 18.483 0.58%
2003-02-14 0 25.80 25.75 25.85 25.70 26.00 60,300 1,561,960 25.903 18.47 18.43 18.51 18.40 18.61 84,228 18.544 -0.96%
2003-02-13 0 26.05 26.05 26.20 25.90 26.10 233,500 6,064,250 25.971 18.65 18.65 18.76 18.54 18.69 326,158 18.593 0.39%
2003-02-12 0 25.95 25.80 25.90 25.90 26.20 361,000 9,385,475 25.999 18.58 18.47 18.54 18.54 18.76 504,252 18.613 -0.57%
2003-02-11 0 26.10 26.05 26.20 25.90 26.25 245,100 6,396,160 26.096 18.69 18.65 18.76 18.54 18.79 342,361 18.683 -0.38%
2003-02-10 0 26.20 26.15 26.30 26.20 26.40 280,500 7,377,925 26.303 18.76 18.72 18.83 18.76 18.90 391,808 18.830 0.19%
2003-02-07 0 26.15 26.10 26.15 26.10 26.30 103,000 2,694,200 26.157 18.72 18.69 18.72 18.69 18.83 143,873 18.726 -0.57%
2003-02-06 0 26.30 26.25 26.40 26.00 26.40 359,083 9,384,116 26.134 18.83 18.79 18.90 18.61 18.90 501,575 18.709 0.00%
2003-02-05 0 26.30 26.00 26.30 26.10 26.50 192,000 5,036,274 26.231 18.83 18.61 18.83 18.69 18.97 268,190 18.779 -2.23%
2003-02-04 0 26.90 25.80 27.20 25.75 26.90 80,500 2,085,725 25.910 19.26 18.47 19.47 18.43 19.26 112,444 18.549 4.47%
2003-01-30 0 25.75 25.65 25.75 25.55 25.75 88,500 2,266,400 25.609 18.43 18.36 18.43 18.29 18.43 123,619 18.334 0.19%
2003-01-29 0 25.70 25.50 25.70 25.50 25.70 50,500 1,291,345 25.571 18.40 18.26 18.40 18.26 18.40 70,539 18.307 0.39%
2003-01-28 0 25.60 25.60 25.65 25.40 25.70 205,000 5,241,275 25.567 18.33 18.33 18.36 18.18 18.40 286,348 18.304 0.00%
2003-01-27 0 25.60 25.25 25.60 25.10 25.70 109,500 2,754,475 25.155 18.33 18.08 18.33 17.97 18.40 152,952 18.009 1.59%
2003-01-24 0 25.20 25.20 25.30 25.00 25.20 13,500 339,350 25.137 18.04 18.04 18.11 17.90 18.04 18,857 17.996 0.60%
2003-01-23 0 25.05 25.05 25.40 25.05 25.45 135,000 3,418,890 25.325 17.93 17.93 18.18 17.93 18.22 188,571 18.131 -1.57%
2003-01-22 0 25.45 25.45 25.50 25.45 25.55 203,500 5,191,075 25.509 18.22 18.22 18.26 18.22 18.29 284,253 18.262 0.00%
2003-01-21 0 25.45 25.45 25.50 25.45 25.55 162,500 4,143,625 25.499 18.22 18.22 18.26 18.22 18.29 226,983 18.255 -0.20%
2003-01-20 0 25.50 25.35 25.50 25.45 25.50 44,500 1,134,600 25.497 18.26 18.15 18.26 18.22 18.26 62,159 18.253 0.00%
2003-01-17 0 25.50 25.40 25.50 25.40 25.50 27,000 686,250 25.417 18.26 18.18 18.26 18.18 18.26 37,714 18.196 0.39%
2003-01-16 0 25.40 25.40 25.45 25.40 25.50 40,000 1,017,075 25.427 18.18 18.18 18.22 18.18 18.26 55,873 18.203 -1.55%
2003-01-15 0 25.80 25.75 25.80 25.75 26.00 50,000 1,293,000 25.860 18.47 18.43 18.47 18.43 18.61 69,841 18.513 0.39%
2003-01-14 0 25.70 25.70 25.75 25.60 25.75 84,000 2,158,800 25.700 18.40 18.40 18.43 18.33 18.43 117,333 18.399 0.00%
2003-01-13 0 25.70 25.65 25.70 25.65 26.10 119,500 3,085,625 25.821 18.40 18.36 18.40 18.36 18.69 166,920 18.486 -1.15%
2003-01-10 0 26.00 25.95 26.00 25.60 26.05 250,200 6,434,260 25.716 18.61 18.58 18.61 18.33 18.65 349,485 18.411 1.36%
2003-01-09 0 25.65 25.30 25.85 25.65 25.70 38,000 975,975 25.684 18.36 18.11 18.51 18.36 18.40 53,079 18.387 -0.77%
2003-01-08 0 25.85 25.85 25.90 25.85 25.90 487,500 12,601,247 25.849 18.51 18.51 18.54 18.51 18.54 680,950 18.505 -0.19%
2003-01-07 0 25.90 25.85 25.90 25.80 25.90 276,000 7,128,503 25.828 18.54 18.51 18.54 18.47 18.54 385,523 18.490 0.39%
2003-01-06 0 25.80 25.80 25.85 25.70 25.80 48,000 1,237,925 25.790 18.47 18.47 18.51 18.40 18.47 67,047 18.463 0.39%
2003-01-03 0 25.70 25.65 25.75 25.50 25.70 165,000 4,234,125 25.661 18.40 18.36 18.43 18.26 18.40 230,476 18.371 1.58%
2003-01-02 0 25.30 25.30 25.35 25.10 25.30 22,500 568,250 25.256 18.11 18.11 18.15 17.97 18.11 31,428 18.081 1.40%
2002-12-31 0 24.95 24.95 25.10 24.95 24.95 13,500 336,825 24.950 17.86 17.86 17.97 17.86 17.86 18,857 17.862 0.20%
2002-12-30 0 24.90 24.90 24.95 24.90 25.05 82,000 2,047,150 24.965 17.83 17.83 17.86 17.83 17.93 114,539 17.873 -1.19%
2002-12-27 0 25.20 25.00 25.20 - - 13,000 330,148 25.396 18.04 17.90 18.04 - - 18,159 18.181 -0.79%
2002-12-24 0 25.40 25.15 25.40 25.35 25.40 32,000 812,125 25.379 18.18 18.01 18.18 18.15 18.18 44,698 18.169 0.20%
2002-12-23 0 25.35 25.35 25.40 25.30 25.40 56,500 1,432,776 25.359 18.15 18.15 18.18 18.11 18.18 78,920 18.155 0.00%
2002-12-20 0 25.35 25.25 25.35 25.10 25.40 124,500 3,145,675 25.266 18.15 18.08 18.15 17.97 18.18 173,904 18.089 1.40%
2002-12-19 0 25.00 24.95 25.00 24.90 25.20 188,500 4,713,000 25.003 17.90 17.86 17.90 17.83 18.04 263,301 17.900 -1.57%
2002-12-18 0 25.40 25.40 25.45 25.15 25.60 261,500 6,632,125 25.362 18.18 18.18 18.22 18.01 18.33 365,269 18.157 -0.97%
2002-12-17 0 25.65 25.55 25.75 24.95 25.75 354,600 9,005,710 25.397 18.36 18.29 18.43 17.86 18.43 495,313 18.182 2.81%
2002-12-16 0 24.95 24.95 25.00 24.85 25.05 205,000 5,110,575 24.930 17.86 17.86 17.90 17.79 17.93 286,348 17.847 -0.40%
2002-12-13 0 25.05 25.00 25.05 24.75 25.20 356,500 8,919,550 25.020 17.93 17.90 17.93 17.72 18.04 497,967 17.912 1.42%
2002-12-12 0 24.70 24.70 24.75 24.65 24.75 59,800 1,476,760 24.695 17.68 17.68 17.72 17.65 17.72 83,530 17.679 0.20%
2002-12-11 0 24.65 24.60 24.65 24.60 25.00 318,500 7,880,250 24.742 17.65 17.61 17.65 17.61 17.90 444,888 17.713 0.00%
2002-12-10 0 24.65 24.60 24.65 24.20 24.85 355,500 8,765,600 24.657 17.65 17.61 17.65 17.33 17.79 496,570 17.652 0.61%
2002-12-09 0 24.50 24.45 24.55 24.50 24.50 78,000 1,911,000 24.500 17.54 17.50 17.58 17.54 17.54 108,952 17.540 0.62%
2002-12-06 0 24.35 24.35 24.55 24.25 24.40 54,000 1,315,075 24.353 17.43 17.43 17.58 17.36 17.47 75,428 17.435 -0.81%
2002-12-05 0 24.55 24.55 24.60 24.40 24.60 87,000 2,131,575 24.501 17.58 17.58 17.61 17.47 17.61 121,523 17.540 -0.20%
2002-12-04 0 24.60 24.50 24.55 24.50 24.65 464,858 11,420,589 24.568 17.61 17.54 17.58 17.54 17.65 649,324 17.588 -0.40%
2002-12-03 0 24.70 24.70 24.75 24.25 24.75 578,500 14,148,770 24.458 17.68 17.68 17.72 17.36 17.72 808,061 17.510 2.28%
2002-12-02 0 24.15 24.15 24.20 24.05 24.30 285,142 6,879,380 24.126 17.29 17.29 17.33 17.22 17.40 398,292 17.272 0.21%
2002-11-29 0 24.10 24.10 24.15 24.00 24.20 192,000 4,625,975 24.094 17.25 17.25 17.29 17.18 17.33 268,190 17.249 -0.41%
2002-11-28 0 24.20 24.20 24.50 24.10 24.40 155,500 3,765,996 24.219 17.33 17.33 17.54 17.25 17.47 217,206 17.338 0.83%
2002-11-27 0 24.00 23.95 24.05 23.95 24.15 390,500 9,405,300 24.085 17.18 17.15 17.22 17.15 17.29 545,459 17.243 -0.62%
2002-11-26 0 24.15 24.15 24.20 24.10 24.60 232,268 5,632,687 24.251 17.29 17.29 17.33 17.25 17.61 324,437 17.361 -1.83%
2002-11-25 0 24.60 24.55 24.60 24.55 24.65 101,100 2,486,680 24.596 17.61 17.58 17.61 17.58 17.65 141,219 17.609 -0.20%
2002-11-22 0 24.65 24.60 24.65 24.55 24.65 1,248,500 30,032,125 24.055 17.65 17.61 17.65 17.58 17.65 1,743,931 17.221 0.20%
2002-11-21 0 24.60 24.45 24.60 24.50 24.60 149,000 3,658,175 24.552 17.61 17.50 17.61 17.54 17.61 208,126 17.577 0.82%
2002-11-20 0 24.40 24.40 24.45 24.40 24.40 54,500 1,329,100 24.387 17.47 17.47 17.50 17.47 17.47 76,127 17.459 0.21%
2002-11-19 0 24.35 24.35 24.40 24.30 24.45 169,000 4,118,225 24.368 17.43 17.43 17.47 17.40 17.50 236,063 17.445 0.21%
2002-11-18 0 24.30 24.20 24.30 24.20 24.70 88,500 2,157,850 24.382 17.40 17.33 17.40 17.33 17.68 123,619 17.456 0.00%
2002-11-15 0 24.30 24.30 24.35 24.20 24.35 77,000 1,868,750 24.269 17.40 17.40 17.43 17.33 17.43 107,555 17.375 0.41%
2002-11-14 0 24.20 24.20 24.25 24.10 24.30 70,500 1,707,125 24.215 17.33 17.33 17.36 17.25 17.40 98,476 17.335 1.26%
2002-11-13 0 23.90 23.95 24.05 23.85 24.10 314,500 7,539,450 23.973 17.11 17.15 17.22 17.07 17.25 439,300 17.162 0.21%
2002-11-12 0 23.85 23.85 23.90 23.80 24.30 1,425,100 34,078,295 23.913 17.07 17.07 17.11 17.04 17.40 1,990,610 17.120 -2.05%
2002-11-11 0 24.35 24.25 24.40 24.30 24.60 174,000 4,252,125 24.438 17.43 17.36 17.47 17.40 17.61 243,047 17.495 -1.22%
2002-11-08 0 24.65 24.60 24.65 24.50 24.80 224,500 5,533,375 24.648 17.65 17.61 17.65 17.54 17.75 313,586 17.645 -1.00%
2002-11-07 0 24.90 24.85 24.90 24.90 25.00 97,500 2,429,750 24.921 17.83 17.79 17.83 17.83 17.90 136,190 17.841 -0.40%
2002-11-06 0 25.00 25.00 25.10 24.90 25.20 76,500 1,914,050 25.020 17.90 17.90 17.97 17.83 18.04 106,857 17.912 0.81%
2002-11-05 0 24.80 24.80 24.95 24.75 25.30 36,500 910,875 24.955 17.75 17.75 17.86 17.72 18.11 50,984 17.866 -1.59%
2002-11-04 0 25.20 25.20 25.30 24.90 25.25 102,500 2,565,149 25.026 18.04 18.04 18.11 17.83 18.08 143,174 17.916 1.20%
2002-11-01 0 24.90 24.80 25.00 24.75 24.90 92,100 2,290,635 24.871 17.83 17.75 17.90 17.72 17.83 128,647 17.806 0.00%
2002-10-31 0 24.90 24.80 25.00 24.85 25.00 60,800 1,518,855 24.981 17.83 17.75 17.90 17.79 17.90 84,927 17.884 0.20%
2002-10-30 0 24.85 24.75 24.85 24.75 24.85 34,500 855,728 24.804 17.79 17.72 17.79 17.72 17.79 48,190 17.757 0.00%
2002-10-29 0 24.85 24.80 24.85 24.70 25.00 79,000 1,959,550 24.804 17.79 17.75 17.79 17.68 17.90 110,349 17.758 -0.80%
2002-10-28 0 25.05 25.00 25.10 25.00 25.10 195,500 4,879,775 24.960 17.93 17.90 17.97 17.90 17.97 273,079 17.869 1.01%
2002-10-25 0 24.80 24.80 24.85 24.60 25.10 251,500 6,273,375 24.944 17.75 17.75 17.79 17.61 17.97 351,301 17.858 -1.78%
2002-10-24 0 25.25 25.20 25.25 25.10 25.95 619,500 15,660,650 25.279 18.08 18.04 18.08 17.97 18.58 865,331 18.098 -2.70%
2002-10-23 0 25.95 25.95 26.00 25.40 25.95 260,300 6,702,880 25.751 18.58 18.58 18.61 18.18 18.58 363,593 18.435 2.37%
2002-10-22 0 25.35 25.30 25.40 25.00 25.35 103,500 2,599,900 25.120 18.15 18.11 18.18 17.90 18.15 144,571 17.984 1.60%
2002-10-21 0 24.95 24.90 24.95 24.90 25.00 81,400 2,030,155 24.940 17.86 17.83 17.86 17.83 17.90 113,701 17.855 0.60%
2002-10-18 0 24.80 24.80 24.85 24.65 24.90 260,000 6,435,375 24.751 17.75 17.75 17.79 17.65 17.83 363,174 17.720 0.81%
2002-10-17 0 24.60 24.60 24.65 24.40 24.65 184,000 4,507,450 24.497 17.61 17.61 17.65 17.47 17.65 257,015 17.538 0.61%
2002-10-16 0 24.45 24.40 24.45 24.25 24.50 288,100 7,020,385 24.368 17.50 17.47 17.50 17.36 17.54 402,424 17.445 2.52%
2002-10-15 0 23.85 23.85 23.95 23.40 23.85 1,162,500 27,352,009 23.529 17.07 17.07 17.15 16.75 17.07 1,623,805 16.844 1.49%
2002-10-11 0 23.50 23.45 23.50 23.20 23.70 296,100 6,965,440 23.524 16.82 16.79 16.82 16.61 16.97 413,599 16.841 -0.21%
2002-10-10 0 23.55 23.45 23.60 23.45 24.00 70,000 1,659,325 23.705 16.86 16.79 16.90 16.79 17.18 97,777 16.970 -3.48%
2002-10-09 0 24.40 24.30 24.40 24.35 24.50 144,000 3,515,240 24.411 17.47 17.40 17.47 17.43 17.54 201,142 17.476 0.00%
2002-10-08 0 24.40 24.35 24.40 24.25 24.40 191,000 4,657,200 24.383 17.47 17.43 17.47 17.36 17.47 266,793 17.456 -1.01%
2002-10-07 0 24.65 24.65 24.90 24.65 25.30 47,800 1,188,775 24.870 17.65 17.65 17.83 17.65 18.11 66,768 17.805 -2.95%
2002-10-04 0 25.40 25.40 25.45 25.35 25.40 24,600 624,795 25.398 18.18 18.18 18.22 18.15 18.18 34,362 18.183 -0.20%
2002-10-03 0 25.45 25.45 25.50 25.30 25.60 154,500 3,937,825 25.488 18.22 18.22 18.26 18.11 18.33 215,809 18.247 -0.78%
2002-10-02 0 25.65 25.60 25.70 25.50 25.70 382,700 9,806,835 25.625 18.36 18.33 18.40 18.26 18.40 534,563 18.346 0.59%
2002-09-30 0 25.50 25.50 25.80 25.40 25.55 35,500 904,650 25.483 18.26 18.26 18.47 18.18 18.29 49,587 18.244 -0.58%
2002-09-27 0 25.65 25.60 26.00 25.50 25.65 34,000 870,400 25.600 18.36 18.33 18.61 18.26 18.36 47,492 18.327 0.20%
2002-09-26 0 25.60 25.60 26.00 25.60 25.60 6,000 155,600 25.933 18.33 18.33 18.61 18.33 18.33 8,381 18.566 -1.16%
2002-09-25 0 25.90 25.30 26.20 25.30 26.20 59,740 1,520,921 25.459 18.54 18.11 18.76 18.11 18.76 83,446 18.226 1.17%
2002-09-24 0 25.60 25.60 26.10 25.40 25.60 6,000 153,000 25.500 18.33 18.33 18.69 18.18 18.33 8,381 18.256 -3.03%
2002-09-23 0 26.40 25.65 26.40 26.00 27.00 45,000 1,186,350 26.363 18.90 18.36 18.90 18.61 19.33 62,857 18.874 3.53%
2002-09-20 0 25.50 25.50 25.80 25.50 25.90 4,000 102,825 25.706 18.26 18.26 18.47 18.26 18.54 5,587 18.403 -3.41%
2002-09-19 0 26.40 26.10 26.40 25.90 26.40 49,500 1,297,350 26.209 18.90 18.69 18.90 18.54 18.90 69,143 18.763 2.72%
2002-09-18 0 25.70 25.50 25.70 25.50 25.70 18,000 461,950 25.664 18.40 18.26 18.40 18.26 18.40 25,143 18.373 0.00%
2002-09-17 0 25.70 25.65 26.10 25.65 25.70 115,025 2,954,343 25.684 18.40 18.36 18.69 18.36 18.40 160,669 18.388 -0.77%
2002-09-16 0 25.90 25.85 26.05 25.90 26.10 81,500 2,116,925 25.975 18.54 18.51 18.65 18.54 18.69 113,841 18.595 -2.26%
2002-09-13 0 26.50 26.05 26.50 26.50 26.80 10,000 265,450 26.545 18.97 18.65 18.97 18.97 19.19 13,968 19.004 -0.75%
2002-09-12 0 26.70 - 26.70 26.70 26.85 25,500 684,125 26.828 19.11 - 19.11 19.11 19.22 35,619 19.207 0.38%
2002-09-11 0 26.60 26.60 26.80 26.60 27.00 19,500 524,725 26.909 19.04 19.04 19.19 19.04 19.33 27,238 19.264 -1.30%
2002-09-10 0 26.95 26.65 26.95 26.50 26.95 165,000 4,393,950 26.630 19.29 19.08 19.29 18.97 19.29 230,476 19.065 1.89%
2002-09-09 0 26.45 26.30 26.50 26.00 26.45 73,500 1,928,850 26.243 18.94 18.83 18.97 18.61 18.94 102,666 18.788 2.92%
2002-09-06 0 25.70 26.00 - 25.50 26.00 16,500 422,650 25.615 18.40 18.61 - 18.26 18.61 23,048 18.338 0.78%
2002-09-05 0 25.50 25.50 25.60 25.30 25.60 105,000 2,670,089 25.429 18.26 18.26 18.33 18.11 18.33 146,666 18.205 0.99%
2002-09-04 0 25.25 25.20 25.30 25.20 25.35 42,000 1,061,175 25.266 18.08 18.04 18.11 18.04 18.15 58,666 18.088 -0.79%
2002-09-03 0 25.45 25.40 25.45 25.30 25.45 33,000 839,325 25.434 18.22 18.18 18.22 18.11 18.22 46,095 18.209 0.00%
2002-09-02 0 25.45 25.40 25.65 25.45 25.50 10,000 254,850 25.485 18.22 18.18 18.36 18.22 18.26 13,968 18.245 -0.97%
2002-08-30 0 25.70 25.70 26.00 25.50 25.55 3,000 76,550 25.517 18.40 18.40 18.61 18.26 18.29 4,190 18.268 0.59%
2002-08-29 0 25.55 - 25.40 25.40 25.70 162,000 4,142,275 25.570 18.29 - 18.18 18.18 18.40 226,285 18.306 -0.70%
2002-08-28 0 26.10 26.10 - 26.00 26.05 167,500 4,361,025 26.036 18.42 18.42 - 18.35 18.39 237,332 18.375 -0.76%
2002-08-27 0 26.30 26.00 26.30 26.10 26.65 68,000 1,797,450 26.433 18.56 18.35 18.56 18.42 18.81 96,350 18.655 -1.13%
2002-08-26 0 26.60 26.50 26.70 26.60 26.95 7,500 200,350 26.713 18.77 18.70 18.84 18.77 19.02 10,627 18.853 -1.48%
2002-08-23 0 27.00 26.90 27.00 26.95 27.00 30,000 809,750 26.992 19.06 18.99 19.06 19.02 19.06 42,507 19.050 0.00%
2002-08-22 0 27.00 26.95 27.00 26.90 27.20 53,500 1,445,000 27.009 19.06 19.02 19.06 18.99 19.20 75,805 19.062 -0.37%
2002-08-21 0 27.10 27.05 27.10 27.05 27.20 47,000 1,274,675 27.121 19.13 19.09 19.13 19.09 19.20 66,595 19.141 0.18%
2002-08-20 0 27.05 27.05 27.20 27.05 27.30 5,000 136,000 27.200 19.09 19.09 19.20 19.09 19.27 7,085 19.197 -0.92%
2002-08-19 0 27.30 27.30 27.35 27.30 27.35 14,000 382,450 27.318 19.27 19.27 19.30 19.27 19.30 19,837 19.280 -0.36%
2002-08-16 0 27.40 27.20 27.45 27.10 27.75 70,500 1,945,775 27.600 19.34 19.20 19.37 19.13 19.58 99,892 19.479 -1.08%
2002-08-15 0 27.70 27.65 27.75 27.60 27.90 34,000 941,775 27.699 19.55 19.51 19.58 19.48 19.69 48,175 19.549 0.18%
2002-08-14 0 27.65 27.60 27.70 26.90 27.65 259,600 7,031,752 27.087 19.51 19.48 19.55 18.99 19.51 367,829 19.117 2.41%
2002-08-13 0 27.00 27.00 27.10 26.75 27.10 333,600 8,963,926 26.870 19.06 19.06 19.13 18.88 19.13 472,680 18.964 1.12%
2002-08-12 0 26.70 26.70 26.80 26.65 26.80 141,500 3,780,925 26.720 18.84 18.84 18.91 18.81 18.91 200,492 18.858 -0.19%
2002-08-09 0 26.75 26.70 26.85 26.70 27.00 204,500 5,483,400 26.814 18.88 18.84 18.95 18.84 19.06 289,758 18.924 0.56%
2002-08-08 0 26.60 26.50 26.60 26.20 26.80 1,265,000 33,357,775 26.370 18.77 18.70 18.77 18.49 18.91 1,792,388 18.611 1.33%
2002-08-07 0 26.25 26.20 26.25 26.00 26.70 552,000 14,592,000 26.435 18.53 18.49 18.53 18.35 18.84 782,133 18.657 2.54%
2002-08-06 0 25.60 25.40 25.60 25.00 25.60 460,500 11,707,250 25.423 18.07 17.93 18.07 17.64 18.07 652,486 17.943 1.39%
2002-08-05 0 25.25 25.10 25.25 25.10 25.50 474,500 11,993,700 25.277 17.82 17.71 17.82 17.71 18.00 672,323 17.839 -0.79%
2002-08-02 0 25.45 25.30 25.45 24.20 25.60 1,393,000 34,396,250 24.692 17.96 17.86 17.96 17.08 18.07 1,973,752 17.427 4.09%
2002-08-01 0 24.45 24.45 24.50 24.30 24.60 377,000 9,325,000 24.735 17.26 17.26 17.29 17.15 17.36 534,174 17.457 -1.21%
2002-07-31 0 24.75 24.60 24.75 24.70 24.90 576,500 14,269,800 24.752 17.47 17.36 17.47 17.43 17.57 816,847 17.469 -0.40%
2002-07-30 0 24.85 24.85 25.00 24.85 25.30 311,000 7,808,600 25.108 17.54 17.54 17.64 17.54 17.86 440,658 17.720 -0.60%
2002-07-29 0 25.00 25.00 25.30 25.00 25.05 294,000 7,349,071 24.997 17.64 17.64 17.86 17.64 17.68 416,571 17.642 0.00%
2002-07-26 0 25.00 25.00 25.10 24.90 25.30 167,500 4,228,275 25.243 17.64 17.64 17.71 17.57 17.86 237,332 17.816 -2.34%
2002-07-25 0 25.60 25.55 25.60 25.45 25.70 475,500 12,157,590 25.568 18.07 18.03 18.07 17.96 18.14 673,740 18.045 2.20%
2002-07-24 0 25.05 25.05 25.30 24.40 25.40 345,500 8,656,975 25.056 17.68 17.68 17.86 17.22 17.93 489,542 17.684 1.01%
2002-07-23 0 24.80 24.60 24.85 24.10 24.80 201,900 4,925,815 24.397 17.50 17.36 17.54 17.01 17.50 286,074 17.219 3.12%
2002-07-22 0 24.05 24.00 24.05 24.00 25.00 297,000 7,169,900 24.141 16.97 16.94 16.97 16.94 17.64 420,822 17.038 -4.37%
2002-07-19 0 25.15 25.10 25.15 25.15 25.30 40,000 1,006,800 25.170 17.75 17.71 17.75 17.75 17.86 56,676 17.764 -1.37%
2002-07-18 0 25.50 25.20 25.50 25.40 25.50 16,000 407,600 25.475 18.00 17.79 18.00 17.93 18.00 22,671 17.979 -0.97%
2002-07-17 0 25.75 25.75 25.80 25.50 25.90 249,500 6,422,875 25.743 18.17 18.17 18.21 18.00 18.28 353,518 18.168 -0.96%
2002-07-16 0 26.00 26.00 26.20 25.90 26.05 224,500 5,836,850 25.999 18.35 18.35 18.49 18.28 18.39 318,096 18.349 0.00%
2002-07-15 0 26.00 26.00 26.15 26.00 26.10 26,000 676,175 26.007 18.35 18.35 18.46 18.35 18.42 36,840 18.355 0.00%
2002-07-12 0 26.00 26.00 26.20 26.00 26.05 89,500 2,329,150 26.024 18.35 18.35 18.49 18.35 18.39 126,813 18.367 0.00%
2002-07-11 0 26.00 26.00 - 26.00 26.20 131,300 3,416,740 26.022 18.35 18.35 - 18.35 18.49 186,040 18.366 -1.52%
2002-07-10 0 26.40 26.40 26.45 26.40 26.40 42,500 1,122,100 26.402 18.63 18.63 18.67 18.63 18.63 60,219 18.634 -0.38%
2002-07-09 0 26.50 26.25 26.80 26.50 26.50 8,000 212,000 26.500 18.70 18.53 18.91 18.70 18.70 11,335 18.703 -0.75%
2002-07-08 0 26.70 26.60 26.80 26.65 27.00 111,500 2,978,800 26.716 18.84 18.77 18.91 18.81 19.06 157,985 18.855 0.38%
2002-07-05 0 26.60 26.60 26.70 26.60 27.00 104,500 2,788,600 26.685 18.77 18.77 18.84 18.77 19.06 148,067 18.833 -0.56%
2002-07-04 0 26.75 26.75 26.90 26.75 27.30 274,000 7,377,525 26.925 18.88 18.88 18.99 18.88 19.27 388,233 19.003 -1.65%
2002-07-03 0 27.20 27.20 27.25 26.45 27.45 839,600 22,798,665 27.154 19.20 19.20 19.23 18.67 19.37 1,189,636 19.164 2.84%
2002-07-02 0 26.45 26.40 26.50 25.75 26.45 562,000 14,702,371 26.161 18.67 18.63 18.70 18.17 18.67 796,302 18.463 2.32%
2002-06-28 0 25.85 25.85 25.90 25.50 25.90 158,000 4,067,400 25.743 18.24 18.24 18.28 18.00 18.28 223,871 18.168 2.38%
2002-06-27 0 25.25 25.20 25.25 25.10 25.30 86,500 2,177,015 25.168 17.82 17.79 17.82 17.71 17.86 122,563 17.762 0.00%
2002-06-26 0 25.25 25.20 25.30 25.20 25.45 132,700 3,356,500 25.294 17.82 17.79 17.86 17.79 17.96 188,024 17.851 -0.59%
2002-06-25 0 25.40 25.40 25.50 25.20 25.50 341,000 8,603,450 25.230 17.93 17.93 18.00 17.79 18.00 483,166 17.806 1.20%
2002-06-24 0 25.10 25.10 25.30 25.05 25.80 601,000 15,157,975 25.221 17.71 17.71 17.86 17.68 18.21 851,562 17.800 -2.71%
2002-06-21 0 25.80 25.70 25.90 25.80 26.30 115,500 3,006,375 26.029 18.21 18.14 18.28 18.21 18.56 163,653 18.370 -2.82%
2002-06-20 0 26.55 26.50 26.55 26.40 26.70 272,000 7,218,800 26.540 18.74 18.70 18.74 18.63 18.84 385,399 18.731 -1.67%
2002-06-19 0 27.00 26.10 26.60 26.20 27.00 367,448 9,719,877 26.452 19.06 18.42 18.77 18.49 19.06 520,640 18.669 1.50%
2002-06-18 0 26.60 26.40 26.60 26.00 27.30 308,000 8,296,951 26.938 18.77 18.63 18.77 18.35 19.27 436,408 19.012 -1.85%
2002-06-17 0 27.10 27.00 27.10 27.00 27.40 266,500 7,222,625 27.102 19.13 19.06 19.13 19.06 19.34 377,606 19.127 -1.63%
2002-06-14 0 27.55 27.55 27.60 27.40 27.60 243,000 6,686,025 27.515 19.44 19.44 19.48 19.34 19.48 344,309 19.419 -0.54%
2002-06-13 0 27.70 27.65 27.70 27.60 27.70 31,500 870,100 27.622 19.55 19.51 19.55 19.48 19.55 44,633 19.495 -0.36%
2002-06-12 0 27.80 27.70 27.80 27.70 28.10 174,500 4,861,125 27.857 19.62 19.55 19.62 19.55 19.83 247,250 19.661 0.54%
2002-06-11 0 27.65 27.65 27.80 27.65 27.80 271,500 7,519,875 27.698 19.51 19.51 19.62 19.51 19.62 384,690 19.548 -0.54%
2002-06-10 0 27.80 27.75 27.85 27.60 27.85 108,500 3,015,840 27.796 19.62 19.58 19.66 19.48 19.66 153,734 19.617 0.36%
2002-06-07 0 27.70 27.70 27.80 27.60 27.85 156,500 4,348,275 27.785 19.55 19.55 19.62 19.48 19.66 221,746 19.609 -0.18%
2002-06-06 0 27.75 27.75 27.95 27.60 27.80 114,500 3,159,285 27.592 19.58 19.58 19.73 19.48 19.62 162,236 19.473 0.54%
2002-06-05 0 27.60 27.50 27.65 27.30 27.60 112,500 3,080,200 27.380 19.48 19.41 19.51 19.27 19.48 159,402 19.323 0.73%
2002-06-04 0 27.40 27.20 27.40 27.30 27.50 105,000 2,875,625 27.387 19.34 19.20 19.34 19.27 19.41 148,775 19.329 -0.18%
2002-06-03 0 27.45 27.45 27.55 27.15 27.75 126,000 3,487,974 27.682 19.37 19.37 19.44 19.16 19.58 178,530 19.537 -1.08%
2002-05-31 0 27.75 27.85 28.00 27.70 28.10 175,500 4,886,300 27.842 19.58 19.66 19.76 19.55 19.83 248,667 19.650 -1.60%
2002-05-30 0 28.20 28.15 28.20 27.80 28.20 255,500 7,135,716 27.928 19.90 19.87 19.90 19.62 19.90 362,020 19.711 1.44%
2002-05-29 0 27.80 27.60 27.80 27.40 27.80 145,000 4,014,150 27.684 19.62 19.48 19.62 19.34 19.62 205,452 19.538 0.72%
2002-05-28 0 27.60 27.60 27.70 27.55 27.95 190,000 5,270,800 27.741 19.48 19.48 19.55 19.44 19.73 269,212 19.579 -0.72%
2002-05-27 0 27.80 27.80 27.85 27.80 28.20 40,800 1,144,795 28.059 19.62 19.62 19.66 19.62 19.90 57,810 19.803 -1.77%
2002-05-24 0 28.30 28.30 28.40 28.20 28.30 10,500 296,700 28.257 19.97 19.97 20.04 19.90 19.97 14,878 19.943 -0.35%
2002-05-23 0 28.40 28.10 28.50 28.10 28.50 80,000 2,264,500 28.306 20.04 19.83 20.11 19.83 20.11 113,353 19.977 -0.35%
2002-05-22 0 28.50 28.50 28.55 28.40 28.55 106,000 3,021,050 28.500 20.11 20.11 20.15 20.04 20.15 150,192 20.115 0.00%
2002-05-21 0 28.50 28.50 28.55 28.45 28.65 206,500 5,888,125 28.514 20.11 20.11 20.15 20.08 20.22 292,591 20.124 0.18%
2002-05-17 0 28.45 28.45 28.50 28.40 28.65 378,500 10,783,350 28.490 20.08 20.08 20.11 20.04 20.22 536,300 20.107 0.35%
2002-05-16 0 28.35 28.35 28.40 28.20 28.75 276,000 7,844,423 28.422 20.01 20.01 20.04 19.90 20.29 391,067 20.059 -1.22%
2002-05-15 0 28.70 28.70 28.75 28.70 28.80 212,500 6,105,925 28.734 20.26 20.26 20.29 20.26 20.33 301,093 20.279 -0.35%
2002-05-14 0 28.80 28.80 28.90 28.70 28.90 287,500 8,279,200 28.797 20.33 20.33 20.40 20.26 20.40 407,361 20.324 0.00%
2002-05-13 0 28.80 28.80 28.95 28.80 29.10 194,000 5,624,200 28.991 20.33 20.33 20.43 20.33 20.54 274,880 20.461 -0.69%
2002-05-10 0 29.00 29.00 29.10 28.80 29.20 262,000 7,616,175 29.069 20.47 20.47 20.54 20.33 20.61 371,230 20.516 -0.17%
2002-05-09 0 29.05 29.00 29.05 28.90 29.20 1,207,200 34,991,190 28.985 20.50 20.47 20.50 20.40 20.61 1,710,491 20.457 0.87%
2002-05-08 0 28.80 28.75 28.80 28.70 29.00 518,500 14,904,475 28.745 20.33 20.29 20.33 20.26 20.47 734,667 20.287 -0.52%
2002-05-07 0 28.95 28.90 28.95 28.90 29.05 590,500 17,117,300 28.988 20.43 20.40 20.43 20.40 20.50 836,684 20.459 -0.86%
2002-05-06 0 29.20 29.05 29.20 29.10 29.40 767,500 22,432,059 29.227 20.61 20.50 20.61 20.54 20.75 1,087,477 20.628 0.00%
2002-05-03 0 29.20 29.20 29.25 28.95 29.35 1,310,500 38,257,054 29.193 20.61 20.61 20.64 20.43 20.71 1,856,858 20.603 1.21%
2002-05-02 0 28.85 28.60 28.85 28.60 28.95 659,000 18,968,670 28.784 20.36 20.18 20.36 20.18 20.43 933,742 20.315 1.94%
2002-04-30 0 28.30 28.30 28.40 28.00 28.55 530,500 15,036,357 28.344 19.97 19.97 20.04 19.76 20.15 751,670 20.004 0.18%
2002-04-29 0 28.25 28.20 28.30 27.90 28.35 580,000 16,322,425 28.142 19.94 19.90 19.97 19.69 20.01 821,806 19.862 0.71%
2002-04-26 0 28.05 28.05 28.15 27.70 28.50 487,000 13,742,525 28.219 19.80 19.80 19.87 19.55 20.11 690,034 19.916 0.90%
2002-04-25 0 27.80 27.80 27.85 27.70 27.90 189,500 5,274,050 27.831 19.62 19.62 19.66 19.55 19.69 268,504 19.642 -0.36%
2002-04-24 0 27.90 27.85 27.90 27.70 28.20 182,600 5,088,215 27.865 19.69 19.66 19.69 19.55 19.90 258,727 19.666 -1.06%
2002-04-23 0 28.20 28.05 28.20 27.60 28.55 466,000 13,157,906 28.236 19.90 19.80 19.90 19.48 20.15 660,279 19.928 0.71%
2002-04-22 0 28.00 27.70 28.00 27.05 28.00 773,500 21,322,200 27.566 19.76 19.55 19.76 19.09 19.76 1,095,978 19.455 1.82%
2002-04-19 0 27.50 27.50 27.65 26.50 27.60 604,100 16,445,420 27.223 19.41 19.41 19.51 18.70 19.48 855,954 19.213 3.19%
2002-04-18 0 26.65 26.60 26.70 26.20 26.70 507,500 13,447,275 26.497 18.81 18.77 18.84 18.49 18.84 719,081 18.701 1.14%
2002-04-17 0 27.20 27.15 27.20 26.95 27.25 421,500 11,427,400 27.111 18.60 18.56 18.60 18.43 18.63 616,492 18.536 0.93%
2002-04-16 0 26.95 26.90 27.00 26.85 27.00 580,000 15,652,650 26.987 18.43 18.39 18.46 18.36 18.46 848,316 18.451 -0.19%
2002-04-15 0 27.00 26.95 27.00 26.95 27.05 354,000 9,557,900 27.000 18.46 18.43 18.46 18.43 18.49 517,765 18.460 0.37%
2002-04-12 0 26.90 26.85 26.95 26.85 27.00 216,500 5,823,625 26.899 18.39 18.36 18.43 18.36 18.46 316,656 18.391 -1.10%
2002-04-11 0 27.20 27.15 27.20 27.10 27.40 525,700 14,299,340 27.201 18.60 18.56 18.60 18.53 18.73 768,896 18.597 0.37%
2002-04-10 0 27.10 27.10 27.25 27.00 27.25 284,500 7,711,725 27.106 18.53 18.53 18.63 18.46 18.63 416,114 18.533 -0.55%
2002-04-09 0 27.25 27.20 27.30 27.00 27.30 1,348,000 36,477,048 27.060 18.63 18.60 18.67 18.46 18.67 1,971,604 18.501 1.87%
2002-04-08 0 26.75 26.60 26.80 26.40 27.40 799,940 21,591,147 26.991 18.29 18.19 18.32 18.05 18.73 1,170,004 18.454 0.00%
2002-04-04 0 26.75 26.70 26.75 26.55 27.40 599,000 16,171,805 26.998 18.29 18.25 18.29 18.15 18.73 876,106 18.459 -2.01%
2002-04-03 0 27.30 27.20 27.30 27.20 27.70 420,500 11,717,435 27.865 18.67 18.60 18.67 18.60 18.94 615,029 19.052 -1.97%
2002-04-02 0 27.85 27.85 28.20 27.80 28.15 219,000 6,118,475 27.938 19.04 19.04 19.28 19.01 19.25 320,313 19.102 -1.07%
2002-03-28 0 28.15 28.10 28.15 27.95 29.10 613,000 17,332,370 28.275 19.25 19.21 19.25 19.11 19.90 896,583 19.332 -4.25%
2002-03-27 0 29.40 29.30 29.45 28.00 29.45 591,500 16,910,725 28.590 20.10 20.03 20.14 19.14 20.14 865,136 19.547 5.76%
2002-03-26 0 27.80 27.75 27.80 27.40 27.90 278,000 7,699,375 27.696 19.01 18.97 19.01 18.73 19.08 406,607 18.936 2.02%
2002-03-25 0 27.25 27.25 27.35 27.20 27.60 197,000 5,374,300 27.281 18.63 18.63 18.70 18.60 18.87 288,135 18.652 -1.62%
2002-03-22 0 27.70 27.50 27.70 27.00 27.80 427,000 11,739,885 27.494 18.94 18.80 18.94 18.46 19.01 624,536 18.798 2.59%
2002-03-21 0 27.00 26.85 27.00 26.60 27.00 187,100 5,019,100 26.826 18.46 18.36 18.46 18.19 18.46 273,655 18.341 0.00%
2002-03-20 0 27.00 27.00 27.05 26.80 27.00 904,000 24,365,525 26.953 18.46 18.46 18.49 18.32 18.46 1,322,203 18.428 0.00%
2002-03-19 0 27.00 26.90 27.00 26.65 27.00 386,300 10,362,260 26.824 18.46 18.39 18.46 18.22 18.46 565,008 18.340 1.12%
2002-03-18 0 26.70 26.70 26.80 26.20 26.80 199,500 5,301,675 26.575 18.25 18.25 18.32 17.91 18.32 291,792 18.169 1.52%
2002-03-15 0 26.30 26.25 26.35 26.05 26.50 570,000 14,975,350 26.273 17.98 17.95 18.02 17.81 18.12 833,690 17.963 -1.31%
2002-03-14 0 26.65 26.65 26.70 25.85 26.70 637,000 16,669,400 26.169 18.22 18.22 18.25 17.67 18.25 931,685 17.892 2.90%
2002-03-13 0 25.90 25.90 25.95 25.80 25.95 457,200 11,839,530 25.896 17.71 17.71 17.74 17.64 17.74 668,707 17.705 0.19%
2002-03-12 0 25.85 25.80 25.90 25.40 25.90 191,300 4,936,205 25.803 17.67 17.64 17.71 17.37 17.71 279,798 17.642 0.98%
2002-03-11 0 25.60 25.50 25.90 25.30 25.70 205,000 5,223,925 25.483 17.50 17.43 17.71 17.30 17.57 299,836 17.423 0.99%
2002-03-08 0 25.35 25.35 25.40 25.30 25.55 144,000 3,652,400 25.364 17.33 17.33 17.37 17.30 17.47 210,616 17.341 0.00%
2002-03-07 0 25.35 25.30 25.40 25.10 25.40 330,000 8,328,150 25.237 17.33 17.30 17.37 17.16 17.37 482,663 17.255 0.00%
2002-03-06 0 25.35 25.15 25.40 24.50 25.45 719,915 18,038,177 25.056 17.33 17.20 17.37 16.75 17.40 1,052,958 17.131 4.32%
2002-03-05 0 24.30 24.30 24.40 24.00 24.45 304,000 7,373,850 24.256 16.61 16.61 16.68 16.41 16.72 444,635 16.584 1.89%
2002-03-04 0 23.85 23.80 24.00 23.70 23.85 242,500 5,762,375 23.762 16.31 16.27 16.41 16.20 16.31 354,684 16.247 0.42%
2002-03-01 0 23.75 23.75 23.80 23.70 23.80 730,900 17,318,208 23.694 16.24 16.24 16.27 16.20 16.27 1,069,025 16.200 0.00%
2002-02-28 0 23.75 23.55 23.75 23.40 23.75 152,300 3,578,700 23.498 16.24 16.10 16.24 16.00 16.24 222,756 16.066 1.06%
2002-02-27 0 23.50 23.30 23.35 23.35 23.80 709,000 16,764,625 23.645 16.07 15.93 15.96 15.96 16.27 1,036,994 16.167 -1.67%
2002-02-26 0 23.90 23.80 23.90 23.65 24.15 651,000 15,561,625 23.904 16.34 16.27 16.34 16.17 16.51 952,162 16.343 -0.62%
2002-02-25 0 24.05 24.00 24.10 23.95 24.40 373,000 8,989,750 24.101 16.44 16.41 16.48 16.37 16.68 545,555 16.478 -2.24%
2002-02-22 0 24.60 24.60 24.70 24.50 24.70 134,560 3,315,314 24.638 16.82 16.82 16.89 16.75 16.89 196,809 16.845 0.00%
2002-02-21 0 24.60 24.60 24.70 24.60 24.85 156,500 3,851,287 24.609 16.82 16.82 16.89 16.82 16.99 228,899 16.825 0.20%
2002-02-20 0 24.55 24.50 24.60 24.30 24.65 222,500 5,460,250 24.540 16.79 16.75 16.82 16.61 16.85 325,432 16.778 1.03%
2002-02-19 0 24.30 24.25 24.45 24.25 24.35 167,600 4,072,385 24.298 16.61 16.58 16.72 16.58 16.65 245,134 16.613 -0.82%
2002-02-18 0 24.50 24.45 24.50 24.45 24.55 43,000 1,053,350 24.497 16.75 16.72 16.75 16.72 16.79 62,892 16.748 -0.41%
2002-02-15 0 24.60 24.60 24.65 24.60 24.65 588,000 14,469,125 24.607 16.82 16.82 16.85 16.82 16.85 860,017 16.824 0.20%
2002-02-11 0 24.55 24.55 24.65 24.55 24.60 104,500 2,565,850 24.554 16.79 16.79 16.85 16.79 16.82 152,843 16.787 0.00%
2002-02-08 0 24.55 24.30 24.50 23.90 24.80 390,740 9,582,213 24.523 16.79 16.61 16.75 16.34 16.96 571,502 16.767 3.15%
2002-02-07 0 23.80 23.70 23.80 23.65 23.80 103,000 2,443,600 23.724 16.27 16.20 16.27 16.17 16.27 150,649 16.220 -0.21%
2002-02-06 0 23.85 23.80 23.85 23.80 24.00 152,500 3,644,125 23.896 16.31 16.27 16.31 16.27 16.41 223,049 16.338 -0.21%
2002-02-05 0 23.90 23.90 24.00 23.60 24.10 309,700 7,401,355 23.898 16.34 16.34 16.41 16.14 16.48 452,972 16.340 -0.83%
2002-02-04 0 24.10 24.10 24.30 24.00 24.20 346,000 8,324,900 24.060 16.48 16.48 16.61 16.41 16.55 506,065 16.450 -0.21%
2002-02-01 0 24.15 24.10 24.15 24.05 24.45 132,000 3,188,625 24.156 16.51 16.48 16.51 16.44 16.72 193,065 16.516 -1.43%
2002-01-31 0 24.50 24.50 24.65 24.50 24.80 246,500 6,103,620 24.761 16.75 16.75 16.85 16.75 16.96 360,534 16.929 -2.00%
2002-01-30 0 25.00 24.20 25.00 24.40 25.10 477,500 11,896,600 24.914 17.09 16.55 17.09 16.68 17.16 698,398 17.034 1.21%
2002-01-29 0 24.70 24.60 24.75 24.00 24.70 194,600 4,775,150 24.538 16.89 16.82 16.92 16.41 16.89 284,625 16.777 2.49%
2002-01-28 0 24.10 24.10 24.30 24.05 24.70 228,500 5,547,850 24.279 16.48 16.48 16.61 16.44 16.89 334,207 16.600 -2.43%
2002-01-25 0 24.70 24.70 24.75 24.20 24.70 242,000 5,910,643 24.424 16.89 16.89 16.92 16.55 16.89 353,953 16.699 1.86%
2002-01-24 0 24.25 24.25 24.40 24.05 24.25 244,800 5,897,292 24.090 16.58 16.58 16.68 16.44 16.58 358,048 16.471 0.62%
2002-01-23 0 24.10 24.10 24.15 24.10 24.25 269,500 6,509,350 24.153 16.48 16.48 16.51 16.48 16.58 394,175 16.514 -0.41%
2002-01-22 0 24.20 24.20 24.25 24.10 24.40 457,000 11,061,400 24.204 16.55 16.55 16.58 16.48 16.68 668,415 16.549 -1.43%
2002-01-21 0 24.55 24.50 24.55 24.50 24.70 31,000 768,650 24.795 16.79 16.75 16.79 16.75 16.89 45,341 16.953 -1.01%
2002-01-18 0 24.80 24.75 24.85 24.50 25.00 229,500 5,672,250 24.716 16.96 16.92 16.99 16.75 17.09 335,670 16.898 1.64%
2002-01-17 0 24.40 24.40 24.50 24.00 24.40 543,000 13,158,825 24.234 16.68 16.68 16.75 16.41 16.68 794,200 16.569 0.83%
2002-01-16 0 24.20 24.20 24.30 24.20 24.45 258,000 6,272,325 24.311 16.55 16.55 16.61 16.55 16.72 377,355 16.622 -1.02%
2002-01-15 0 24.45 24.45 24.50 24.40 24.60 533,100 13,063,321 24.504 16.72 16.72 16.75 16.68 16.82 779,720 16.754 -0.61%
2002-01-14 0 24.60 24.55 24.60 24.45 24.70 552,000 13,677,133 24.777 16.82 16.79 16.82 16.72 16.89 807,363 16.940 -0.81%
2002-01-11 0 24.80 24.80 24.85 24.70 24.90 219,500 5,454,688 24.851 16.96 16.96 16.99 16.89 17.02 321,044 16.990 -0.40%
2002-01-10 0 24.90 24.90 24.95 24.85 24.95 624,500 15,539,285 24.883 17.02 17.02 17.06 16.99 17.06 913,403 17.013 -0.40%
2002-01-09 0 25.00 24.90 25.00 24.80 25.35 207,700 5,184,145 24.960 17.09 17.02 17.09 16.96 17.33 303,785 17.065 0.00%
2002-01-08 0 25.00 25.00 25.15 24.95 25.50 406,400 10,231,801 25.177 17.09 17.09 17.20 17.06 17.43 594,406 17.213 -1.19%
2002-01-07 0 25.30 25.25 25.30 25.05 25.70 415,500 10,563,375 25.423 17.30 17.26 17.30 17.13 17.57 607,716 17.382 1.00%
2002-01-04 0 25.05 25.05 25.10 24.80 25.10 505,200 12,600,815 24.942 17.13 17.13 17.16 16.96 17.16 738,913 17.053 1.42%
2002-01-03 0 24.70 24.70 24.75 24.70 24.80 405,000 9,992,075 24.672 16.89 16.89 16.92 16.89 16.96 592,359 16.868 -0.40%
2002-01-02 0 24.80 24.80 24.90 24.70 25.00 77,500 1,920,500 24.781 16.96 16.96 17.02 16.89 17.09 113,353 16.943 -0.80%
2001-12-31 0 25.00 24.90 25.00 24.60 25.20 191,200 4,781,810 25.009 17.09 17.02 17.09 16.82 17.23 279,652 17.099 1.83%
2001-12-28 0 24.55 24.55 24.65 24.50 24.70 96,500 2,369,275 24.552 16.79 16.79 16.85 16.75 16.89 141,142 16.786 0.20%
2001-12-27 0 24.50 24.40 24.60 24.40 24.50 6,000 146,900 24.483 16.75 16.68 16.82 16.68 16.75 8,776 16.739 0.41%
2001-12-24 0 24.40 24.40 24.45 24.40 24.50 52,500 1,281,100 24.402 16.68 16.68 16.72 16.68 16.75 76,787 16.684 0.21%
2001-12-21 0 24.35 24.25 24.35 24.20 24.65 201,500 4,898,925 24.312 16.65 16.58 16.65 16.55 16.85 294,717 16.622 -0.81%
2001-12-20 0 24.55 24.55 24.70 24.40 24.65 253,000 6,215,475 24.567 16.79 16.79 16.89 16.68 16.85 370,041 16.797 -0.41%
2001-12-19 0 24.65 24.60 24.70 24.25 24.70 110,000 2,697,225 24.520 16.85 16.82 16.89 16.58 16.89 160,888 16.765 1.65%
2001-12-18 0 24.25 24.25 24.40 24.25 24.70 115,500 2,818,400 24.402 16.58 16.58 16.68 16.58 16.89 168,932 16.684 0.00%
2001-12-17 0 24.25 24.20 24.25 24.10 24.95 246,100 6,010,340 24.422 16.58 16.55 16.58 16.48 17.06 359,949 16.698 -0.82%
2001-12-14 0 24.45 24.45 24.50 24.00 24.50 184,000 4,479,425 24.345 16.72 16.72 16.75 16.41 16.75 269,121 16.645 0.20%
2001-12-13 0 24.40 24.40 24.45 24.30 25.25 508,100 12,458,895 24.521 16.68 16.68 16.72 16.61 17.26 743,154 16.765 -3.37%
2001-12-12 0 25.25 25.20 25.30 24.75 25.30 693,000 17,347,975 25.033 17.26 17.23 17.30 16.92 17.30 1,013,592 17.115 -1.17%
2001-12-11 0 25.55 25.55 25.60 25.50 25.75 379,200 9,695,529 25.568 17.47 17.47 17.50 17.43 17.61 554,623 17.481 -0.97%
2001-12-10 0 25.80 25.70 25.85 25.20 25.85 379,000 9,720,525 25.648 17.64 17.57 17.67 17.23 17.67 554,331 17.536 0.19%
2001-12-07 0 25.75 25.65 25.75 24.70 25.95 1,137,613 28,882,704 25.389 17.61 17.54 17.61 16.89 17.74 1,663,889 17.359 5.10%
2001-12-06 0 24.50 24.45 24.50 24.30 24.80 825,500 20,294,100 24.584 16.75 16.72 16.75 16.61 16.96 1,207,388 16.808 2.08%
2001-12-05 0 24.00 23.85 24.00 23.80 24.20 607,000 14,560,075 23.987 16.41 16.31 16.41 16.27 16.55 887,807 16.400 0.84%
2001-12-04 0 23.80 23.75 23.85 23.70 23.85 274,000 6,523,150 23.807 16.27 16.24 16.31 16.20 16.31 400,756 16.277 -0.21%
2001-12-03 0 23.85 23.80 23.90 23.80 24.00 58,500 1,396,350 23.869 16.31 16.27 16.34 16.27 16.41 85,563 16.320 -0.62%
2001-11-30 0 24.00 23.95 24.00 23.85 24.40 498,100 11,969,610 24.031 16.41 16.37 16.41 16.31 16.68 728,528 16.430 0.00%
2001-11-29 0 24.00 23.95 24.00 23.90 24.20 313,000 7,520,432 24.027 16.41 16.37 16.41 16.34 16.55 457,798 16.427 0.21%
2001-11-28 0 23.95 23.90 23.95 23.90 24.35 472,000 11,325,980 23.996 16.37 16.34 16.37 16.34 16.65 690,354 16.406 -0.21%
2001-11-27 0 24.00 24.00 24.10 24.00 24.50 828,000 19,978,185 24.128 16.41 16.41 16.48 16.41 16.75 1,211,045 16.497 -2.04%
2001-11-26 0 24.50 24.50 24.55 24.50 24.75 249,500 6,125,450 24.551 16.75 16.75 16.79 16.75 16.92 364,922 16.786 -0.20%
2001-11-23 0 24.55 24.55 24.60 24.50 24.75 245,500 6,031,355 24.568 16.79 16.79 16.82 16.75 16.92 359,072 16.797 0.00%
2001-11-22 0 24.55 24.50 24.60 24.50 24.95 275,800 6,799,675 24.654 16.79 16.75 16.82 16.75 17.06 403,389 16.856 -0.20%
2001-11-21 0 24.60 24.55 24.60 24.30 24.70 846,000 20,752,675 24.530 16.82 16.79 16.82 16.61 16.89 1,237,372 16.772 0.61%
2001-11-20 0 24.45 24.40 24.45 24.20 24.70 342,000 8,355,375 24.431 16.72 16.68 16.72 16.55 16.89 500,214 16.704 1.45%
2001-11-19 0 24.10 24.10 24.15 24.10 24.45 153,000 3,704,000 24.209 16.48 16.48 16.51 16.48 16.72 223,780 16.552 0.42%
2001-11-16 0 24.00 23.90 24.00 23.70 24.30 896,100 21,654,855 24.166 16.41 16.34 16.41 16.20 16.61 1,310,649 16.522 -0.83%
2001-11-15 0 24.20 24.15 24.20 24.15 24.55 459,500 11,152,225 24.270 16.55 16.51 16.55 16.51 16.79 672,071 16.594 -1.63%
2001-11-14 0 24.60 24.50 24.70 24.05 24.60 232,500 5,644,209 24.276 16.82 16.75 16.89 16.44 16.82 340,058 16.598 2.29%
2001-11-13 0 24.05 24.05 24.10 23.50 24.20 122,500 2,913,015 23.780 16.44 16.44 16.48 16.07 16.55 179,170 16.258 1.26%
2001-11-12 0 23.75 23.75 23.90 23.50 24.00 233,500 5,541,525 23.732 16.24 16.24 16.34 16.07 16.41 341,520 16.226 -1.04%
2001-11-09 0 24.00 24.00 24.10 23.50 24.10 387,500 9,289,911 23.974 16.41 16.41 16.48 16.07 16.48 566,763 16.391 0.00%
2001-11-08 0 24.00 24.00 24.10 23.90 24.10 56,500 1,352,850 23.944 16.41 16.41 16.48 16.34 16.48 82,638 16.371 0.21%
2001-11-07 0 23.95 23.95 24.00 23.85 24.00 333,000 7,922,000 23.790 16.37 16.37 16.41 16.31 16.41 487,051 16.265 0.63%
2001-11-06 0 23.80 23.80 23.90 23.40 23.90 142,500 3,376,825 23.697 16.27 16.27 16.34 16.00 16.34 208,423 16.202 1.06%
2001-11-05 0 23.55 23.50 23.60 23.10 23.65 240,000 5,600,250 23.334 16.10 16.07 16.14 15.79 16.17 351,027 15.954 1.07%
2001-11-02 0 23.30 23.20 23.30 23.10 23.60 112,000 2,619,550 23.389 15.93 15.86 15.93 15.79 16.14 163,813 15.991 -0.21%
2001-11-01 0 23.35 23.35 23.45 23.35 23.65 236,500 5,552,000 23.476 15.96 15.96 16.03 15.96 16.17 345,908 16.050 -0.43%
2001-10-31 0 23.45 23.45 23.50 23.45 23.85 242,000 5,703,250 23.567 16.03 16.03 16.07 16.03 16.31 353,953 16.113 -0.64%
2001-10-30 0 23.60 23.60 23.65 23.60 23.75 150,500 3,589,475 23.850 16.14 16.14 16.17 16.14 16.24 220,123 16.307 -1.46%
2001-10-29 0 23.95 23.95 24.00 23.80 24.00 248,000 5,947,559 23.982 16.37 16.37 16.41 16.27 16.41 362,728 16.397 -0.21%
2001-10-26 0 24.00 24.00 24.10 24.00 24.50 384,500 9,289,900 24.161 16.41 16.41 16.48 16.41 16.75 562,375 16.519 0.00%
2001-10-24 0 24.00 23.95 24.00 23.45 24.10 777,000 18,232,607 23.465 16.41 16.37 16.41 16.03 16.48 1,136,451 16.043 2.35%
2001-10-23 0 23.45 23.45 23.80 23.20 23.40 258,600 6,031,395 23.323 16.03 16.03 16.27 15.86 16.00 378,232 15.946 1.96%
2001-10-22 0 23.00 23.00 23.20 23.00 23.75 176,000 4,109,823 23.351 15.73 15.73 15.86 15.73 16.24 257,420 15.965 -3.16%
2001-10-19 0 23.75 23.70 23.75 23.40 23.80 128,000 3,040,100 23.751 16.24 16.20 16.24 16.00 16.27 187,215 16.239 0.00%
2001-10-18 0 23.75 23.65 23.75 23.55 24.05 543,000 12,908,575 23.773 16.24 16.17 16.24 16.10 16.44 794,200 16.254 -0.42%
2001-10-17 0 23.85 23.85 23.90 23.85 24.05 560,600 13,435,035 23.965 16.31 16.31 16.34 16.31 16.44 819,942 16.385 -0.42%
2001-10-16 0 23.95 23.95 24.00 23.85 24.00 147,000 3,521,475 23.956 16.37 16.37 16.41 16.31 16.41 215,004 16.379 0.21%
2001-10-15 0 23.90 23.90 23.95 23.80 24.00 820,000 19,611,969 23.917 16.34 16.34 16.37 16.27 16.41 1,199,344 16.352 -0.21%
2001-10-12 0 23.95 23.90 23.95 23.80 24.30 257,700 6,167,120 23.931 16.37 16.34 16.37 16.27 16.61 376,916 16.362 -1.03%
2001-10-11 0 24.20 24.05 24.15 24.15 24.50 1,044,500 25,491,710 24.406 16.55 16.44 16.51 16.51 16.75 1,527,701 16.686 -0.62%
2001-10-10 0 24.35 24.35 24.40 24.20 25.50 844,000 21,296,890 25.233 16.65 16.65 16.68 16.55 17.43 1,234,447 17.252 -3.94%
2001-10-09 0 25.35 25.35 25.45 25.25 25.60 349,500 8,883,015 25.416 17.33 17.33 17.40 17.26 17.50 511,184 17.377 0.40%
2001-10-08 0 25.25 25.20 25.25 25.25 25.60 648,500 16,578,425 25.564 17.26 17.23 17.26 17.26 17.50 948,505 17.478 -2.88%
2001-10-05 0 26.00 26.00 26.05 25.80 26.50 325,500 8,501,800 26.119 17.78 17.78 17.81 17.64 18.12 476,081 17.858 -3.53%
2001-10-04 0 26.95 26.90 27.05 26.40 27.30 375,600 10,136,330 26.987 18.43 18.39 18.49 18.05 18.67 549,358 18.451 3.06%
2001-10-03 0 26.15 25.90 26.15 24.40 26.20 305,000 7,883,000 25.846 17.88 17.71 17.88 16.68 17.91 446,097 17.671 7.17%
2001-09-28 0 24.40 24.40 - 23.50 24.40 94,500 2,264,550 23.963 16.68 16.68 - 16.07 16.68 138,217 16.384 4.50%
2001-09-27 0 23.35 23.35 23.40 23.30 23.35 220,584 5,149,351 23.344 15.96 15.96 16.00 15.93 15.96 322,629 15.961 1.30%
2001-09-26 0 23.05 23.05 23.10 23.05 23.25 325,500 7,517,550 23.095 15.76 15.76 15.79 15.76 15.90 476,081 15.790 0.00%
2001-09-25 0 23.05 23.05 23.35 22.55 23.60 1,107,000 25,031,580 22.612 15.76 15.76 15.96 15.42 16.14 1,619,114 15.460 3.36%
2001-09-24 0 22.30 22.20 22.40 21.00 22.35 423,500 9,189,015 21.698 15.25 15.18 15.32 14.36 15.28 619,417 14.835 2.29%
2001-09-21 0 21.80 21.80 21.85 21.70 22.20 520,500 11,325,750 21.759 14.90 14.90 14.94 14.84 15.18 761,291 14.877 -4.60%
2001-09-20 0 22.85 22.70 22.90 22.30 23.40 335,600 7,688,578 22.910 15.62 15.52 15.66 15.25 16.00 490,853 15.664 -2.56%
2001-09-19 0 23.45 23.45 23.55 23.20 23.45 263,500 6,157,300 23.367 16.03 16.03 16.10 15.86 16.03 385,399 15.976 -0.64%
2001-09-18 0 23.60 23.40 23.80 22.70 23.60 407,500 9,441,300 23.169 16.14 16.00 16.27 15.52 16.14 596,015 15.841 3.28%
2001-09-17 0 22.85 22.85 22.90 22.85 23.00 319,500 7,328,626 22.938 15.62 15.62 15.66 15.62 15.73 467,305 15.683 -4.39%
2001-09-14 0 23.90 23.90 24.00 23.70 24.20 162,100 3,869,795 23.873 16.34 16.34 16.41 16.20 16.55 237,090 16.322 -1.04%
2001-09-13 0 24.15 24.20 24.30 23.00 24.60 241,500 5,820,725 24.102 16.51 16.55 16.61 15.73 16.82 353,221 16.479 5.00%
2001-09-12 0 23.00 23.00 23.20 22.35 23.40 317,400 7,277,935 22.930 15.73 15.73 15.86 15.28 16.00 464,234 15.677 -5.54%
2001-09-11 0 24.35 24.30 24.40 24.30 24.50 210,500 5,128,610 24.364 16.65 16.61 16.68 16.61 16.75 307,880 16.658 0.21%
2001-09-10 0 24.30 24.25 24.30 24.05 25.30 258,500 6,377,825 24.672 16.61 16.58 16.61 16.44 17.30 378,086 16.869 -3.19%
2001-09-07 0 25.10 25.05 25.10 25.00 25.70 213,500 5,422,670 25.399 17.16 17.13 17.16 17.09 17.57 312,268 17.365 -3.46%
2001-09-06 0 26.00 26.00 26.60 25.90 26.80 122,000 3,247,875 26.622 17.78 17.78 18.19 17.71 18.32 178,439 18.202 -3.17%
2001-09-05 0 26.85 26.80 27.10 26.55 27.30 164,500 4,424,400 26.896 18.36 18.32 18.53 18.15 18.67 240,600 18.389 0.94%
2001-09-04 0 26.60 26.50 26.70 26.20 26.70 89,500 2,360,550 26.375 18.19 18.12 18.25 17.91 18.25 130,904 18.033 0.38%
2001-09-03 0 26.50 26.40 26.60 26.50 26.80 22,000 585,200 26.600 18.12 18.05 18.19 18.12 18.32 32,178 18.187 -1.30%
2001-08-31 0 26.85 26.80 26.85 26.70 26.90 94,000 2,520,300 26.812 18.36 18.32 18.36 18.25 18.39 137,486 18.331 -0.56%
2001-08-30 0 27.00 27.00 27.05 26.90 27.20 169,000 4,561,100 26.989 18.46 18.46 18.49 18.39 18.60 247,182 18.452 0.45%
2001-08-29 0 27.25 27.25 27.35 27.20 27.50 137,500 3,761,675 27.358 18.38 18.38 18.45 18.34 18.55 203,878 18.451 0.00%
2001-08-28 0 27.25 27.25 27.40 27.25 27.40 168,500 4,609,050 27.353 18.38 18.38 18.48 18.38 18.48 249,843 18.448 -0.55%
2001-08-27 0 27.40 27.40 27.45 27.30 27.45 129,500 3,539,825 27.335 18.48 18.48 18.51 18.41 18.51 192,016 18.435 0.55%
2001-08-24 0 27.25 27.25 27.30 27.10 27.35 239,000 6,519,204 27.277 18.38 18.38 18.41 18.28 18.45 354,377 18.396 -0.73%
2001-08-23 0 27.45 27.25 27.45 27.20 27.55 136,500 3,735,275 27.365 18.51 18.38 18.51 18.34 18.58 202,395 18.455 0.73%
2001-08-22 0 27.25 27.10 27.25 27.10 27.40 332,500 9,068,300 27.273 18.38 18.28 18.38 18.28 18.48 493,013 18.394 -1.27%
2001-08-21 0 27.60 27.55 27.60 27.00 28.00 300,500 8,270,250 27.522 18.61 18.58 18.61 18.21 18.88 445,565 18.561 2.60%
2001-08-20 0 26.90 26.95 27.00 26.50 27.00 99,000 2,636,200 26.628 18.14 18.18 18.21 17.87 18.21 146,792 17.959 -0.74%
2001-08-17 0 27.10 27.00 27.10 26.50 27.15 170,500 4,567,825 26.791 18.28 18.21 18.28 17.87 18.31 252,808 18.068 2.65%
2001-08-16 0 26.40 26.30 26.40 26.30 26.60 264,500 6,986,650 26.415 17.80 17.74 17.80 17.74 17.94 392,187 17.815 0.00%
2001-08-15 0 26.40 26.40 26.50 26.00 26.60 198,500 5,232,350 26.359 17.80 17.80 17.87 17.54 17.94 294,325 17.777 1.93%
2001-08-14 0 25.90 25.90 26.00 24.95 26.20 1,191,600 30,715,470 25.777 17.47 17.47 17.54 16.83 17.67 1,766,841 17.384 3.81%
2001-08-13 0 24.95 24.85 24.90 24.80 26.50 812,500 20,398,760 25.106 16.83 16.76 16.79 16.73 17.87 1,204,732 16.932 -5.31%
2001-08-10 0 26.35 26.35 26.40 26.00 27.45 531,400 14,014,030 26.372 17.77 17.77 17.80 17.54 18.51 787,932 17.786 -4.18%
2001-08-09 0 27.50 27.30 27.50 27.00 27.60 309,500 8,463,975 27.347 18.55 18.41 18.55 18.21 18.61 458,910 18.444 -0.72%
2001-08-08 0 27.70 27.65 27.75 27.30 27.70 106,000 2,922,820 27.574 18.68 18.65 18.72 18.41 18.68 157,171 18.596 0.73%
2001-08-07 0 27.50 27.40 27.50 27.05 27.50 214,000 5,803,725 27.120 18.55 18.48 18.55 18.24 18.55 317,308 18.291 1.85%
2001-08-06 0 27.00 27.00 27.10 27.00 27.60 247,358 6,725,084 27.188 18.21 18.21 18.28 18.21 18.61 366,769 18.336 -3.05%
2001-08-03 0 27.85 27.85 27.90 27.60 28.50 229,100 6,455,385 28.177 18.78 18.78 18.82 18.61 19.22 339,697 19.003 -2.28%
2001-08-02 0 28.50 28.50 28.55 28.10 28.55 412,500 11,699,268 28.362 19.22 19.22 19.25 18.95 19.25 611,633 19.128 1.60%
2001-08-01 0 28.05 28.00 28.10 27.40 28.05 508,000 14,094,625 27.745 18.92 18.88 18.95 18.48 18.92 753,236 18.712 3.51%
2001-07-31 0 27.10 27.05 27.20 26.90 27.15 870,000 23,503,700 27.016 18.28 18.24 18.34 18.14 18.31 1,289,990 18.220 1.12%
2001-07-30 0 26.80 26.75 26.80 26.75 27.30 292,000 7,846,075 26.870 18.07 18.04 18.07 18.04 18.41 432,962 18.122 -0.56%
2001-07-27 0 26.95 26.90 27.05 26.55 27.10 253,900 6,822,739 26.872 18.18 18.14 18.24 17.91 18.28 376,469 18.123 1.32%
2001-07-26 0 26.60 26.60 26.65 26.30 27.70 905,500 24,539,693 27.101 17.94 17.94 17.97 17.74 18.68 1,342,627 18.277 -3.62%
2001-07-24 0 27.60 27.55 27.60 27.30 27.70 164,000 4,516,950 27.542 18.61 18.58 18.61 18.41 18.68 243,171 18.575 0.00%
2001-07-23 0 27.60 27.50 27.55 27.55 28.20 220,000 6,148,475 27.948 18.61 18.55 18.58 18.58 19.02 326,204 18.849 -2.47%
2001-07-20 0 28.30 28.25 28.35 28.20 28.70 165,500 4,689,650 28.336 19.09 19.05 19.12 19.02 19.36 245,395 19.111 -0.88%
2001-07-19 0 28.55 28.55 28.70 28.55 28.90 165,500 4,758,200 28.750 19.25 19.25 19.36 19.25 19.49 245,395 19.390 -0.87%
2001-07-18 0 28.80 28.80 28.90 28.55 28.90 183,500 5,270,150 28.720 19.42 19.42 19.49 19.25 19.49 272,084 19.370 1.41%
2001-07-17 0 28.40 28.35 28.40 28.30 28.80 226,000 6,454,588 28.560 19.15 19.12 19.15 19.09 19.42 335,101 19.262 -1.90%
2001-07-16 0 28.95 28.95 29.10 28.35 28.95 70,000 2,014,145 28.774 19.52 19.52 19.63 19.12 19.52 103,792 19.406 1.40%
2001-07-13 0 28.55 28.50 28.60 28.30 29.00 333,000 9,551,950 28.685 19.25 19.22 19.29 19.09 19.56 493,755 19.346 -0.70%
2001-07-12 0 28.75 28.75 28.80 28.75 28.95 413,500 11,941,361 28.879 19.39 19.39 19.42 19.39 19.52 613,116 19.477 -1.20%
2001-07-11 0 29.10 29.05 29.10 29.10 29.45 326,500 9,565,000 29.296 19.63 19.59 19.63 19.63 19.86 484,117 19.758 -0.85%
2001-07-10 0 29.35 29.25 29.50 29.20 29.80 292,800 8,617,705 29.432 19.79 19.73 19.90 19.69 20.10 434,148 19.850 -1.18%
2001-07-09 0 29.70 - 29.50 29.50 30.20 337,000 10,121,375 30.034 20.03 - 19.90 19.90 20.37 499,686 20.255 -2.30%
2001-07-05 0 30.40 30.30 30.40 30.10 30.40 316,800 9,582,820 30.249 20.50 20.44 20.50 20.30 20.50 469,734 20.401 0.33%
2001-07-04 0 30.30 30.30 30.50 30.20 30.40 113,400 3,429,138 30.239 20.44 20.44 20.57 20.37 20.50 168,144 20.394 1.51%
2001-07-03 0 29.85 29.80 29.90 29.70 30.00 205,000 6,108,600 29.798 20.13 20.10 20.17 20.03 20.23 303,963 20.097 0.34%
2001-06-29 0 29.75 29.75 29.80 29.20 29.85 526,000 15,550,891 29.564 20.06 20.06 20.10 19.69 20.13 779,925 19.939 2.59%
2001-06-28 0 29.00 29.00 29.40 28.80 30.20 651,000 19,153,749 29.422 19.56 19.56 19.83 19.42 20.37 965,268 19.843 -3.65%
2001-06-27 0 30.10 30.10 30.30 29.90 30.40 298,000 9,009,878 30.234 20.30 20.30 20.44 20.17 20.50 441,859 20.391 -0.99%
2001-06-26 0 30.40 30.40 30.60 30.10 30.80 113,600 3,464,220 30.495 20.50 20.50 20.64 20.30 20.77 168,440 20.566 0.00%
2001-06-22 0 30.40 30.40 30.50 30.30 30.70 237,939 7,259,208 30.509 20.50 20.50 20.57 20.44 20.70 352,803 20.576 0.33%
2001-06-21 0 30.30 30.30 30.40 30.00 30.50 266,000 8,054,817 30.281 20.44 20.44 20.50 20.23 20.57 394,411 20.422 1.17%
2001-06-20 0 29.95 29.95 30.00 29.95 30.10 146,300 4,388,400 29.996 20.20 20.20 20.23 20.20 20.30 216,926 20.230 0.00%
2001-06-19 0 29.95 29.90 29.95 29.85 30.30 562,000 16,927,888 30.121 20.20 20.17 20.20 20.13 20.44 833,304 20.314 -1.16%
2001-06-18 0 30.30 30.20 30.40 30.10 30.90 407,000 12,411,629 30.495 20.44 20.37 20.50 20.30 20.84 603,478 20.567 -1.30%
2001-06-15 0 30.70 30.70 31.10 30.30 31.00 290,500 8,894,850 30.619 20.70 20.70 20.97 20.44 20.91 430,738 20.650 -1.60%
2001-06-14 0 31.20 31.00 31.20 30.60 31.60 818,500 25,513,550 31.171 21.04 20.91 21.04 20.64 21.31 1,213,628 21.023 -0.64%
2001-06-13 0 31.40 31.10 31.40 30.50 31.40 338,500 10,484,360 30.973 21.18 20.97 21.18 20.57 21.18 501,910 20.889 1.95%
2001-06-12 0 30.80 30.80 30.90 30.50 31.10 92,300 2,825,690 30.614 20.77 20.77 20.84 20.57 20.97 136,858 20.647 -1.28%
2001-06-11 0 31.20 30.70 31.20 30.40 31.20 264,000 8,098,220 30.675 21.04 20.70 21.04 20.50 21.04 391,445 20.688 1.30%
2001-06-08 0 30.80 30.80 31.00 30.80 31.50 260,085 8,078,307 31.060 20.77 20.77 20.91 20.77 21.24 385,640 20.948 0.65%
2001-06-07 0 30.60 30.60 30.70 30.20 30.60 240,000 7,327,200 30.530 20.64 20.64 20.70 20.37 20.64 355,859 20.590 1.66%
2001-06-06 0 30.10 30.10 30.20 30.00 30.70 423,500 12,857,000 30.359 20.30 20.30 20.37 20.23 20.70 627,943 20.475 1.18%
2001-06-05 0 29.75 29.75 29.95 29.30 30.10 827,600 24,629,260 29.760 20.06 20.06 20.20 19.76 20.30 1,227,121 20.071 1.02%
2001-06-04 0 29.45 29.20 29.40 29.20 30.00 370,500 10,990,825 29.665 19.86 19.69 19.83 19.69 20.23 549,358 20.007 -1.51%
2001-06-01 0 29.90 29.90 29.95 29.90 31.00 939,000 28,456,100 30.305 20.17 20.17 20.20 20.17 20.91 1,392,300 20.438 -3.24%
2001-05-31 0 30.90 30.80 31.10 30.40 32.00 351,500 10,827,650 30.804 20.84 20.77 20.97 20.50 21.58 521,186 20.775 -4.63%
2001-05-30 0 32.40 32.40 32.50 32.10 32.60 415,400 13,489,125 32.473 21.85 21.85 21.92 21.65 21.99 615,933 21.900 -0.92%
2001-05-29 0 32.70 32.70 32.80 32.60 32.90 468,100 15,326,380 32.742 22.05 22.05 22.12 21.99 22.19 694,074 22.082 0.31%
2001-05-28 0 32.60 32.60 32.70 31.70 32.90 443,537 14,430,191 32.534 21.99 21.99 22.05 21.38 22.19 657,653 21.942 2.19%
2001-05-25 0 31.90 31.90 32.00 31.90 32.40 272,200 8,752,150 32.153 21.51 21.51 21.58 21.51 21.85 403,604 21.685 -1.54%
2001-05-24 0 32.40 32.10 32.40 31.70 32.40 405,500 12,928,800 31.884 21.85 21.65 21.85 21.38 21.85 601,254 21.503 0.62%
2001-05-23 0 32.20 32.00 32.20 32.00 32.50 515,600 16,666,396 32.324 21.72 21.58 21.72 21.58 21.92 764,504 21.800 -0.92%
2001-05-22 0 32.50 32.30 32.50 31.30 32.60 1,304,000 42,033,455 32.234 21.92 21.78 21.92 21.11 21.99 1,933,502 21.740 3.83%
2001-05-21 0 31.30 31.20 31.40 30.90 31.50 230,100 7,188,198 31.239 21.11 21.04 21.18 20.84 21.24 341,180 21.069 -0.32%
2001-05-18 0 31.40 31.20 31.50 30.60 31.50 277,000 8,610,450 31.085 21.18 21.04 21.24 20.64 21.24 410,721 20.964 1.29%
2001-05-17 0 31.00 30.80 31.00 30.80 31.20 321,500 9,953,200 30.959 20.91 20.77 20.91 20.77 21.04 476,703 20.879 0.98%
2001-05-16 0 30.70 30.70 30.80 30.60 31.30 286,500 8,880,150 30.995 20.70 20.70 20.77 20.64 21.11 424,807 20.904 0.00%
2001-05-15 0 30.70 30.70 30.80 30.60 31.20 218,000 6,731,200 30.877 20.70 20.70 20.77 20.64 21.04 323,239 20.824 0.00%
2001-05-14 0 30.70 30.60 30.70 30.40 31.00 836,500 25,995,168 31.076 20.70 20.64 20.70 20.50 20.91 1,240,318 20.958 -2.85%
2001-05-11 0 31.60 31.50 31.70 30.80 31.90 695,000 21,858,580 31.451 21.31 21.24 21.38 20.77 21.51 1,030,509 21.211 1.28%
2001-05-10 0 31.20 31.10 31.20 30.40 32.20 1,241,500 38,902,590 31.335 21.04 20.97 21.04 20.50 21.72 1,840,831 21.133 2.63%
2001-05-09 0 30.40 30.40 30.50 29.25 30.80 978,500 29,533,700 30.183 20.50 20.50 20.57 19.73 20.77 1,450,868 20.356 4.65%
2001-05-08 0 29.05 29.05 29.10 28.60 29.35 586,500 17,038,800 29.052 19.59 19.59 19.63 19.29 19.79 869,631 19.593 2.29%
2001-05-07 0 28.40 28.40 28.50 28.35 29.00 600,500 17,205,581 28.652 19.15 19.15 19.22 19.12 19.56 890,390 19.324 -1.05%
2001-05-04 0 28.70 28.65 28.70 28.40 29.00 1,074,899 30,954,673 28.798 19.36 19.32 19.36 19.15 19.56 1,593,803 19.422 -1.20%
2001-05-03 0 29.05 28.95 29.15 29.00 31.60 1,539,500 46,339,716 30.100 19.59 19.52 19.66 19.56 21.31 2,282,689 20.300 -7.19%
2001-05-02 0 31.30 31.20 31.30 30.10 31.60 823,700 25,375,390 30.807 21.11 21.04 21.11 20.30 21.31 1,221,339 20.777 1.29%
2001-04-27 0 30.90 30.90 31.00 30.70 31.60 1,043,500 32,487,300 31.133 20.84 20.84 20.91 20.70 21.31 1,547,247 20.997 -2.83%
2001-04-26 0 31.80 31.50 31.80 31.00 32.00 894,800 28,262,120 31.585 21.45 21.24 21.45 20.91 21.58 1,326,762 21.302 0.00%
2001-04-25 0 31.80 31.70 31.80 31.20 33.30 2,789,800 89,359,170 32.031 21.45 21.38 21.45 21.04 22.46 4,136,568 21.602 -4.50%
2001-04-24 0 33.30 33.20 33.50 31.00 33.80 3,478,100 113,240,390 32.558 22.46 22.39 22.59 20.91 22.80 5,157,143 21.958 6.05%
2001-04-23 0 31.40 31.40 31.50 29.40 31.50 1,884,100 57,349,390 30.439 21.18 21.18 21.24 19.83 21.24 2,793,644 20.529 6.44%
2001-04-20 0 29.50 29.55 29.60 28.50 29.55 804,500 23,402,350 29.089 19.90 19.93 19.96 19.22 19.93 1,192,870 19.619 0.34%
2001-04-19 0 29.40 29.40 29.45 29.10 30.00 1,546,000 45,537,875 29.455 19.83 19.83 19.86 19.63 20.23 2,292,327 19.865 2.98%
2001-04-18 0 29.40 29.35 29.50 28.45 29.45 1,396,000 40,236,775 28.823 19.25 19.22 19.32 18.63 19.29 2,131,541 18.877 4.63%
2001-04-17 0 28.10 28.05 28.10 27.50 28.25 1,289,000 36,072,980 27.985 18.40 18.37 18.40 18.01 18.50 1,968,164 18.328 1.44%
2001-04-12 0 27.70 27.65 27.70 27.20 27.90 1,575,200 43,468,150 27.595 18.14 18.11 18.14 17.81 18.27 2,405,160 18.073 2.78%
2001-04-11 0 26.95 26.90 26.95 26.50 28.00 692,200 18,640,511 26.929 17.65 17.62 17.65 17.36 18.34 1,056,915 17.637 -2.36%
2001-04-10 0 27.60 27.55 27.60 25.45 27.70 2,761,100 73,780,840 26.722 18.08 18.04 18.08 16.67 18.14 4,215,901 17.501 10.18%
2001-04-09 0 25.05 25.05 25.10 23.50 25.15 622,600 15,419,530 24.766 16.41 16.41 16.44 15.39 16.47 950,643 16.220 4.37%
2001-04-06 0 24.00 23.95 24.00 23.90 24.60 480,000 11,571,100 24.106 15.72 15.69 15.72 15.65 16.11 732,908 15.788 1.48%
2001-04-04 0 23.65 23.65 23.70 23.50 24.15 630,300 14,945,615 23.712 15.49 15.49 15.52 15.39 15.82 962,400 15.530 -2.67%
2001-04-03 0 24.30 24.30 24.35 24.25 24.65 388,000 9,474,950 24.420 15.91 15.91 15.95 15.88 16.14 592,434 15.993 -1.42%
2001-04-02 0 24.65 24.60 24.65 24.50 24.85 400,600 9,892,225 24.694 16.14 16.11 16.14 16.05 16.27 611,673 16.172 0.00%
2001-03-30 0 24.65 24.55 24.65 24.00 24.65 904,000 21,954,450 24.286 16.14 16.08 16.14 15.72 16.14 1,380,310 15.905 0.20%
2001-03-29 0 24.60 24.55 24.60 24.45 25.50 1,154,500 28,419,900 24.617 16.11 16.08 16.11 16.01 16.70 1,762,797 16.122 -3.91%
2001-03-28 0 25.60 25.50 25.60 25.50 26.10 407,500 10,540,750 25.867 16.77 16.70 16.77 16.70 17.09 622,208 16.941 0.00%
2001-03-27 0 25.60 25.50 25.60 25.50 26.50 456,000 11,894,243 26.084 16.77 16.70 16.77 16.70 17.36 696,263 17.083 -2.66%
2001-03-26 0 26.30 26.30 26.35 25.80 26.40 171,000 4,495,825 26.291 17.22 17.22 17.26 16.90 17.29 261,099 17.219 1.94%
2001-03-23 0 25.80 25.75 25.85 25.50 26.30 451,500 11,690,925 25.894 16.90 16.86 16.93 16.70 17.22 689,392 16.958 -0.77%
2001-03-22 0 26.00 25.95 26.00 25.85 26.50 488,500 12,775,325 26.152 17.03 17.00 17.03 16.93 17.36 745,887 17.128 -3.70%
2001-03-21 0 27.00 26.90 27.00 26.50 27.05 313,500 8,392,650 26.771 17.68 17.62 17.68 17.36 17.72 478,681 17.533 -0.37%
2001-03-20 0 27.10 27.10 27.15 27.00 27.50 154,500 4,195,775 27.157 17.75 17.75 17.78 17.68 18.01 235,905 17.786 0.00%
2001-03-19 0 27.10 27.10 27.15 26.30 27.10 263,000 7,079,025 26.916 17.75 17.75 17.78 17.22 17.75 401,573 17.628 2.26%
2001-03-16 0 26.50 26.50 26.60 26.20 26.70 251,600 6,676,760 26.537 17.36 17.36 17.42 17.16 17.49 384,166 17.380 0.38%
2001-03-15 0 26.40 26.30 26.40 25.70 26.60 731,000 19,282,315 26.378 17.29 17.22 17.29 16.83 17.42 1,116,158 17.276 -2.40%
2001-03-14 0 27.05 27.05 27.10 26.90 27.55 442,500 12,037,025 27.202 17.72 17.72 17.75 17.62 18.04 675,650 17.815 -0.18%
2001-03-13 0 27.10 27.10 27.20 26.90 27.25 460,500 12,450,500 27.037 17.75 17.75 17.81 17.62 17.85 703,134 17.707 -3.21%
2001-03-12 0 28.00 28.00 28.10 27.90 28.80 583,500 16,447,083 28.187 18.34 18.34 18.40 18.27 18.86 890,941 18.460 -3.45%
2001-03-09 0 29.00 28.80 29.00 28.80 29.50 759,763 22,013,242 28.974 18.99 18.86 18.99 18.86 19.32 1,160,076 18.976 -0.34%
2001-03-08 0 29.10 29.15 29.20 28.80 29.45 1,328,000 38,685,100 29.130 19.06 19.09 19.12 18.86 19.29 2,027,712 19.078 -0.51%
2001-03-07 0 29.25 29.20 29.25 28.95 29.30 429,000 12,504,900 29.149 19.16 19.12 19.16 18.96 19.19 655,037 19.090 1.39%
2001-03-06 0 28.85 28.85 28.90 28.70 28.85 172,500 4,967,225 28.796 18.89 18.89 18.93 18.80 18.89 263,389 18.859 0.70%
2001-03-05 0 28.65 28.60 28.80 28.00 28.70 199,500 5,654,835 28.345 18.76 18.73 18.86 18.34 18.80 304,615 18.564 0.53%
2001-03-02 0 28.50 28.45 28.55 27.85 28.60 510,800 14,410,916 28.212 18.67 18.63 18.70 18.24 18.73 779,936 18.477 1.06%
2001-03-01 0 28.20 28.20 28.25 28.00 28.40 484,900 13,660,950 28.173 18.47 18.47 18.50 18.34 18.60 740,390 18.451 -1.23%
2001-02-28 0 28.55 28.55 28.60 28.25 28.80 962,500 27,435,655 28.505 18.70 18.70 18.73 18.50 18.86 1,469,633 18.668 -0.35%
2001-02-27 0 28.65 28.55 28.60 28.35 29.00 786,600 22,493,080 28.595 18.76 18.70 18.73 18.57 18.99 1,201,053 18.728 -2.72%
2001-02-26 0 29.45 29.45 29.50 29.40 29.70 484,500 14,267,750 29.448 19.29 19.29 19.32 19.25 19.45 739,779 19.286 0.17%
2001-02-23 0 29.40 29.30 29.40 28.70 29.45 798,000 23,316,875 29.219 19.25 19.19 19.25 18.80 19.29 1,218,460 19.136 2.62%
2001-02-22 0 28.65 28.65 28.70 28.55 28.75 289,500 8,296,650 28.659 18.76 18.76 18.80 18.70 18.83 442,035 18.769 0.35%
2001-02-21 0 28.55 28.55 28.60 28.35 28.80 592,000 16,910,075 28.564 18.70 18.70 18.73 18.57 18.86 903,920 18.707 0.18%
2001-02-20 0 28.50 28.45 28.50 28.00 28.75 575,500 16,391,250 28.482 18.67 18.63 18.67 18.34 18.83 878,726 18.653 -0.52%
2001-02-19 0 28.65 28.65 28.70 28.60 28.80 237,000 6,796,925 28.679 18.76 18.76 18.80 18.73 18.86 361,873 18.783 -0.52%
2001-02-16 0 28.80 28.75 28.80 28.70 29.35 462,500 13,364,950 28.897 18.86 18.83 18.86 18.80 19.22 706,188 18.925 -1.71%
2001-02-15 0 29.30 29.25 29.30 28.80 29.35 464,400 13,457,185 28.978 19.19 19.16 19.19 18.86 19.22 709,089 18.978 1.91%
2001-02-14 0 28.75 28.75 28.80 28.65 28.90 1,264,000 36,386,625 28.787 18.83 18.83 18.86 18.76 18.93 1,929,991 18.853 0.35%
2001-02-13 0 28.65 28.60 28.65 28.60 29.25 1,457,500 41,850,803 28.714 18.76 18.73 18.76 18.73 19.16 2,225,445 18.806 1.06%
2001-02-12 0 28.35 28.35 28.40 28.30 28.95 1,248,000 35,761,335 28.655 18.57 18.57 18.60 18.53 18.96 1,905,561 18.767 -1.56%
2001-02-09 0 28.80 28.75 28.80 28.55 29.20 1,080,500 31,190,393 28.867 18.86 18.83 18.86 18.70 19.12 1,649,807 18.905 -1.37%
2001-02-08 0 29.20 29.10 29.20 29.15 29.85 356,500 10,527,095 29.529 19.12 19.06 19.12 19.09 19.55 544,337 19.339 -2.01%
2001-02-07 0 29.80 29.65 29.80 29.70 30.30 370,000 11,067,978 29.913 19.52 19.42 19.52 19.45 19.84 564,950 19.591 -0.17%
2001-02-06 0 29.85 29.80 29.90 29.60 30.40 719,500 21,574,942 29.986 19.55 19.52 19.58 19.39 19.91 1,098,599 19.639 1.19%
2001-02-05 0 29.50 29.50 29.55 29.30 29.90 658,400 19,455,258 29.549 19.32 19.32 19.35 19.19 19.58 1,005,306 19.353 -1.67%
2001-02-02 0 30.00 30.00 30.10 29.95 30.40 282,500 8,500,825 30.091 19.65 19.65 19.71 19.62 19.91 431,347 19.708 0.00%
2001-02-01 0 30.00 29.90 29.95 29.95 30.40 649,000 19,556,731 30.134 19.65 19.58 19.62 19.62 19.91 990,953 19.735 -0.99%
2001-01-31 0 30.30 30.20 30.40 30.20 31.00 508,000 15,519,850 30.551 19.84 19.78 19.91 19.78 20.30 775,661 20.009 -1.30%
2001-01-30 0 30.70 30.60 30.80 30.60 31.50 522,300 16,148,400 30.918 20.11 20.04 20.17 20.04 20.63 797,496 20.249 -2.23%
2001-01-29 0 31.40 31.20 31.40 31.20 31.60 1,128,300 35,400,876 31.375 20.56 20.43 20.56 20.43 20.70 1,722,792 20.549 1.62%
2001-01-23 0 30.90 30.80 31.00 30.70 31.00 112,000 3,457,850 30.874 20.24 20.17 20.30 20.11 20.30 171,012 20.220 0.00%
2001-01-22 0 30.90 30.80 30.90 30.80 31.20 137,000 4,239,800 30.947 20.24 20.17 20.24 20.17 20.43 209,184 20.268 1.31%
2001-01-19 0 30.50 30.50 30.90 30.50 31.10 471,418 14,514,007 30.788 19.98 19.98 20.24 19.98 20.37 719,804 20.164 0.99%
2001-01-18 0 30.20 30.20 30.50 29.90 30.70 414,100 12,488,248 30.158 19.78 19.78 19.98 19.58 20.11 632,286 19.751 -0.98%
2001-01-17 0 30.50 30.50 30.60 29.50 30.50 575,900 17,356,940 30.139 19.98 19.98 20.04 19.32 19.98 879,337 19.739 0.66%
2001-01-16 0 30.30 30.30 30.60 30.10 31.70 369,500 11,377,250 30.791 19.84 19.84 20.04 19.71 20.76 564,187 20.166 -2.57%
2001-01-15 0 31.10 31.00 31.20 30.70 31.20 91,000 2,821,058 31.001 20.37 20.30 20.43 20.11 20.43 138,947 20.303 1.63%
2001-01-12 0 30.60 30.50 30.70 30.60 31.60 351,500 10,941,250 31.127 20.04 19.98 20.11 20.04 20.70 536,703 20.386 -1.29%
2001-01-11 0 31.00 31.00 31.10 30.60 32.40 233,600 7,248,700 31.030 20.30 20.30 20.37 20.04 21.22 356,682 20.323 -4.62%
2001-01-10 0 32.50 32.30 32.60 31.60 32.50 615,000 19,830,050 32.244 21.29 21.15 21.35 20.70 21.29 939,039 21.117 1.56%
2001-01-09 0 32.00 31.80 31.90 31.80 33.00 295,500 9,579,100 32.417 20.96 20.83 20.89 20.83 21.61 451,197 21.230 -3.61%
2001-01-08 0 33.20 33.00 33.30 31.20 33.30 1,334,600 43,474,613 32.575 21.74 21.61 21.81 20.43 21.81 2,037,790 21.334 2.15%
2001-01-05 0 32.50 32.60 32.70 30.00 33.20 3,495,600 111,698,680 31.954 21.29 21.35 21.42 19.65 21.74 5,337,403 20.928 9.06%
2001-01-04 0 29.80 29.65 29.80 28.40 30.10 1,875,500 54,653,084 29.141 19.52 19.42 19.52 18.60 19.71 2,863,686 19.085 6.81%
2001-01-03 0 27.90 27.90 28.00 27.45 28.00 132,500 3,655,250 27.587 18.27 18.27 18.34 17.98 18.34 202,313 18.067 -0.36%
2001-01-02 0 28.00 27.90 28.05 28.00 28.20 28,000 786,400 28.086 18.34 18.27 18.37 18.34 18.47 42,753 18.394 -0.71%
2000-12-29 0 28.20 28.15 28.20 28.10 28.35 351,700 9,928,800 28.231 18.47 18.44 18.47 18.40 18.57 537,008 18.489 0.18%
2000-12-28 0 28.15 28.10 28.15 28.05 28.40 254,600 7,187,640 28.231 18.44 18.40 18.44 18.37 18.60 388,747 18.489 -0.53%
2000-12-27 0 28.30 28.30 28.40 27.75 28.50 538,000 15,230,725 28.310 18.53 18.53 18.60 18.17 18.67 821,468 18.541 2.72%
2000-12-22 0 27.55 27.55 27.70 26.70 27.90 118,221 3,237,539 27.385 18.04 18.04 18.14 17.49 18.27 180,511 17.935 -0.18%
2000-12-21 0 27.60 27.55 27.70 26.80 27.70 300,500 8,203,792 27.300 18.08 18.04 18.14 17.55 18.14 458,831 17.880 1.66%
2000-12-20 0 27.15 27.15 27.50 26.20 27.40 242,700 6,494,070 26.758 17.78 17.78 18.01 17.16 17.94 370,577 17.524 0.56%
2000-12-19 0 27.00 26.85 27.00 26.50 27.30 209,132 5,638,085 26.959 17.68 17.58 17.68 17.36 17.88 319,322 17.656 2.66%
2000-12-18 0 26.30 26.20 26.35 26.15 26.90 417,000 11,033,407 26.459 17.22 17.16 17.26 17.13 17.62 636,714 17.329 -2.23%
2000-12-15 0 26.90 26.90 27.00 26.85 28.00 129,500 3,552,822 27.435 17.62 17.62 17.68 17.58 18.34 197,733 17.968 -3.58%
2000-12-14 0 27.90 27.85 27.90 27.60 28.00 206,000 5,749,475 27.910 18.27 18.24 18.27 18.08 18.34 314,540 18.279 0.72%
2000-12-13 0 27.70 27.65 27.75 27.70 28.00 298,200 8,312,525 27.876 18.14 18.11 18.17 18.14 18.34 455,319 18.256 -0.89%
2000-12-12 0 27.95 27.80 28.00 27.80 28.05 463,100 12,941,720 27.946 18.31 18.21 18.34 18.21 18.37 707,104 18.302 0.00%
2000-12-11 0 27.95 27.95 28.05 27.60 28.20 552,100 15,474,315 28.028 18.31 18.31 18.37 18.08 18.47 842,997 18.356 1.45%
2000-12-08 0 27.55 27.55 27.65 27.00 27.70 450,600 12,346,275 27.400 18.04 18.04 18.11 17.68 18.14 688,017 17.945 1.66%
2000-12-07 0 27.10 27.05 27.10 26.50 27.15 209,500 5,622,000 26.835 17.75 17.72 17.75 17.36 17.78 319,884 17.575 -0.55%
2000-12-06 0 27.25 27.25 27.35 27.00 27.40 982,200 26,637,035 27.120 17.85 17.85 17.91 17.68 17.94 1,499,713 17.761 1.87%
2000-12-05 0 26.75 26.60 26.75 26.35 27.00 302,000 8,036,400 26.611 17.52 17.42 17.52 17.26 17.68 461,121 17.428 -1.29%
2000-12-04 0 27.10 26.95 27.15 25.60 27.10 759,600 20,300,550 26.725 17.75 17.65 17.78 16.77 17.75 1,159,827 17.503 6.90%
2000-12-01 0 25.35 25.35 25.50 25.05 25.55 364,500 9,207,826 25.262 16.60 16.60 16.70 16.41 16.73 556,552 16.544 -0.78%
2000-11-30 0 25.55 25.55 25.60 25.40 25.60 360,000 9,180,900 25.503 16.73 16.73 16.77 16.64 16.77 549,681 16.702 -0.20%
2000-11-29 0 25.60 25.50 25.60 25.15 25.60 406,000 10,287,025 25.338 16.77 16.70 16.77 16.47 16.77 619,918 16.594 0.39%
2000-11-28 0 25.50 25.50 25.60 25.40 25.75 289,000 7,396,000 25.592 16.70 16.70 16.77 16.64 16.86 441,272 16.761 0.39%
2000-11-27 0 25.40 25.40 25.45 24.60 25.60 224,000 5,662,650 25.280 16.64 16.64 16.67 16.11 16.77 342,024 16.556 2.42%
2000-11-24 0 24.80 24.75 24.80 24.15 24.80 165,500 4,059,075 24.526 16.24 16.21 16.24 15.82 16.24 252,701 16.063 1.64%
2000-11-23 0 24.40 24.30 24.45 24.00 24.40 115,500 2,794,675 24.196 15.98 15.91 16.01 15.72 15.98 176,356 15.847 0.00%
2000-11-22 0 24.40 24.30 24.45 24.10 24.45 319,200 7,736,935 24.239 15.98 15.91 16.01 15.78 16.01 487,384 15.874 1.46%
2000-11-21 0 24.05 24.05 24.15 23.80 24.10 78,100 1,871,810 23.967 15.75 15.75 15.82 15.59 15.78 119,250 15.696 -0.41%
2000-11-20 0 24.15 24.15 24.40 24.15 24.50 79,000 1,921,625 24.324 15.82 15.82 15.98 15.82 16.05 120,624 15.931 -0.62%
2000-11-17 0 24.30 24.20 24.30 24.20 24.30 33,000 800,300 24.252 15.91 15.85 15.91 15.85 15.91 50,387 15.883 0.00%
2000-11-16 0 24.30 24.25 24.30 24.25 24.35 79,500 1,934,200 24.330 15.91 15.88 15.91 15.88 15.95 121,388 15.934 0.21%
2000-11-15 0 24.25 24.25 24.30 23.90 25.10 191,000 4,680,950 24.508 15.88 15.88 15.91 15.65 16.44 291,636 16.051 0.21%
2000-11-14 0 24.20 24.15 24.20 23.30 24.30 212,300 5,091,660 23.983 15.85 15.82 15.85 15.26 15.91 324,159 15.707 3.20%
2000-11-13 0 23.45 23.45 23.70 23.10 25.00 802,500 19,007,925 23.686 15.36 15.36 15.52 15.13 16.37 1,225,331 15.512 -6.39%
2000-11-10 0 25.05 25.05 25.20 24.90 25.70 189,000 4,743,675 25.099 16.41 16.41 16.50 16.31 16.83 288,583 16.438 -3.09%
2000-11-09 0 25.85 25.80 25.95 25.80 26.05 66,000 1,705,600 25.842 16.93 16.90 17.00 16.90 17.06 100,775 16.925 -0.96%
2000-11-08 0 26.10 - 26.10 26.10 26.60 305,000 8,072,125 26.466 17.09 - 17.09 17.09 17.42 465,702 17.333 -1.14%
2000-11-07 0 26.40 26.25 26.40 25.80 26.50 591,500 15,412,950 26.057 17.29 17.19 17.29 16.90 17.36 903,157 17.066 0.19%
2000-11-06 0 26.35 26.10 26.50 25.10 26.40 607,100 15,794,200 26.016 17.26 17.09 17.36 16.44 17.29 926,976 17.038 4.98%
2000-11-03 0 25.10 25.00 25.10 24.40 25.10 226,500 5,604,150 24.742 16.44 16.37 16.44 15.98 16.44 345,841 16.204 3.08%
2000-11-02 0 24.35 24.30 24.40 24.00 24.90 568,000 13,743,801 24.197 15.95 15.91 15.98 15.72 16.31 867,275 15.847 1.67%
2000-11-01 0 23.95 23.95 24.20 23.80 24.20 561,500 13,482,425 24.011 15.69 15.69 15.85 15.59 15.85 857,350 15.726 0.63%
2000-10-31 0 23.80 23.80 23.85 23.50 24.00 301,500 7,180,475 23.816 15.59 15.59 15.62 15.39 15.72 460,358 15.598 1.28%
2000-10-30 0 23.50 23.45 23.50 23.40 23.70 112,000 2,634,625 23.523 15.39 15.36 15.39 15.33 15.52 171,012 15.406 -0.63%
2000-10-27 0 23.65 23.60 23.70 23.50 24.20 274,000 6,496,475 23.710 15.49 15.46 15.52 15.39 15.85 418,368 15.528 -0.63%
2000-10-26 0 23.80 23.55 23.80 23.00 23.90 525,000 12,302,870 23.434 15.59 15.42 15.59 15.06 15.65 801,618 15.348 1.49%
2000-10-25 0 23.45 23.40 23.50 23.05 23.50 256,500 6,004,825 23.411 15.36 15.33 15.39 15.10 15.39 391,648 15.332 2.18%
2000-10-24 0 22.95 22.90 23.00 22.95 24.30 187,600 4,359,550 23.239 15.03 15.00 15.06 15.03 15.91 286,445 15.220 -4.77%
2000-10-23 0 24.10 23.95 24.15 22.80 24.50 436,600 10,345,425 23.695 15.78 15.69 15.82 14.93 16.05 666,641 15.519 5.93%
2000-10-20 0 22.75 22.60 22.80 22.10 23.10 420,500 9,567,500 22.753 14.90 14.80 14.93 14.47 15.13 642,058 14.901 4.12%
2000-10-19 0 21.85 21.75 21.90 21.60 22.30 515,000 11,259,775 21.864 14.31 14.24 14.34 14.15 14.60 786,349 14.319 -2.46%
2000-10-18 0 22.40 22.30 22.40 22.30 22.60 179,000 4,012,920 22.419 14.67 14.60 14.67 14.60 14.80 273,314 14.682 -1.75%
2000-10-17 0 22.80 22.60 23.00 22.40 22.80 325,000 7,323,550 22.534 14.93 14.80 15.06 14.67 14.93 496,240 14.758 1.79%
2000-10-16 0 22.40 22.20 23.00 22.40 23.60 86,000 1,990,025 23.140 14.67 14.54 15.06 14.67 15.46 131,313 15.155 -2.18%
2000-10-13 0 22.90 22.90 23.10 22.50 23.20 246,000 5,663,144 23.021 15.00 15.00 15.13 14.74 15.19 375,615 15.077 -2.14%
2000-10-12 0 23.40 23.40 23.50 22.80 23.50 509,000 11,798,300 23.179 15.33 15.33 15.39 14.93 15.39 777,188 15.181 0.21%
2000-10-11 0 23.35 23.35 23.40 23.10 23.50 87,500 2,045,525 23.377 15.29 15.29 15.33 15.13 15.39 133,603 15.310 -1.89%
2000-10-10 0 23.80 23.75 23.85 23.70 24.00 153,500 3,697,450 24.088 15.59 15.55 15.62 15.52 15.72 234,378 15.776 -0.83%
2000-10-09 0 24.00 23.90 24.20 23.90 24.50 76,500 1,852,350 24.214 15.72 15.65 15.85 15.65 16.05 116,807 15.858 -3.61%
2000-10-05 0 24.90 24.90 25.30 24.70 25.35 87,100 2,172,805 24.946 16.31 16.31 16.57 16.18 16.60 132,992 16.338 -0.99%
2000-10-04 0 25.15 25.05 25.25 24.80 25.20 87,000 2,170,750 24.951 16.47 16.41 16.54 16.24 16.50 132,840 16.341 1.41%
2000-10-03 0 24.80 24.70 24.80 24.20 24.95 107,000 2,654,950 24.813 16.24 16.18 16.24 15.85 16.34 163,377 16.250 -1.20%
2000-09-29 0 25.10 25.00 25.10 24.80 25.20 348,500 8,724,078 25.033 16.44 16.37 16.44 16.24 16.50 532,122 16.395 0.40%
2000-09-28 0 25.00 24.80 25.00 24.50 25.00 246,000 6,090,900 24.760 16.37 16.24 16.37 16.05 16.37 375,615 16.216 4.17%
2000-09-27 0 24.00 23.80 24.25 23.20 24.50 477,500 11,364,002 23.799 15.72 15.59 15.88 15.19 16.05 729,091 15.587 0.42%
2000-09-26 0 23.90 23.50 23.95 22.80 24.00 601,500 14,054,990 23.367 15.65 15.39 15.69 14.93 15.72 918,425 15.303 3.91%
2000-09-25 0 23.00 22.80 23.00 22.00 23.20 265,000 6,059,700 22.867 15.06 14.93 15.06 14.41 15.19 404,626 14.976 9.00%
2000-09-22 0 21.10 21.10 21.40 21.00 21.95 483,895 10,460,225 21.617 13.82 13.82 14.02 13.75 14.38 738,855 14.157 -4.09%
2000-09-21 0 22.00 22.00 22.30 22.00 22.70 238,000 5,297,725 22.259 14.41 14.41 14.60 14.41 14.87 363,400 14.578 -2.44%
2000-09-20 0 22.55 22.50 22.60 22.30 22.80 204,500 4,604,375 22.515 14.77 14.74 14.80 14.60 14.93 312,249 14.746 0.67%
2000-09-19 0 22.40 22.40 22.50 21.90 22.60 528,082 11,783,071 22.313 14.67 14.67 14.74 14.34 14.80 806,324 14.613 -1.32%
2000-09-18 0 22.70 22.50 22.70 22.70 23.80 579,000 13,280,825 22.938 14.87 14.74 14.87 14.87 15.59 884,070 15.022 -6.00%
2000-09-15 0 24.15 24.10 24.20 24.00 24.50 151,600 3,678,254 24.263 15.82 15.78 15.85 15.72 16.05 231,477 15.890 -1.02%
2000-09-14 0 24.40 24.40 24.50 24.30 24.80 218,000 5,334,525 24.470 15.98 15.98 16.05 15.91 16.24 332,862 16.026 -2.79%
2000-09-12 0 25.10 25.10 25.15 24.80 25.60 159,700 3,996,820 25.027 16.44 16.44 16.47 16.24 16.77 243,845 16.391 -2.52%
2000-09-11 0 25.75 25.60 25.75 25.60 26.40 68,000 1,755,025 25.809 16.86 16.77 16.86 16.77 17.29 103,829 16.903 -3.20%
2000-09-08 0 26.60 26.40 26.60 26.40 26.75 571,100 15,182,005 26.584 17.42 17.29 17.42 17.29 17.52 872,008 17.410 1.14%
2000-09-07 0 26.30 26.30 26.40 25.90 26.40 165,500 4,329,850 26.162 17.22 17.22 17.29 16.96 17.29 252,701 17.134 1.54%
2000-09-06 0 25.90 25.90 25.95 25.80 26.00 23,500 608,575 25.897 16.96 16.96 17.00 16.90 17.03 35,882 16.960 -1.15%
2000-09-05 0 26.20 26.00 26.20 26.20 26.30 67,500 1,770,100 26.224 17.16 17.03 17.16 17.16 17.22 103,065 17.175 0.00%
2000-09-04 0 26.20 26.20 26.35 26.05 26.40 151,000 3,957,800 26.211 17.16 17.16 17.26 17.06 17.29 230,561 17.166 1.16%
2000-09-01 0 25.90 25.90 26.50 25.40 26.30 566,300 14,581,090 25.748 16.96 16.96 17.36 16.64 17.22 864,679 16.863 0.78%
2000-08-31 0 25.70 25.70 25.75 25.50 25.75 188,700 4,859,325 25.752 16.83 16.83 16.86 16.70 16.86 288,125 16.865 -0.77%
2000-08-30 0 25.90 25.90 26.00 25.70 26.20 393,200 10,185,085 25.903 16.96 16.96 17.03 16.83 17.16 600,374 16.965 -1.15%
2000-08-29 0 26.20 26.15 26.20 26.10 26.60 106,900 2,808,945 26.276 17.16 17.13 17.16 17.09 17.42 163,225 17.209 -0.76%
2000-08-28 0 26.40 26.35 26.45 26.35 26.60 82,500 2,182,300 26.452 17.29 17.26 17.32 17.26 17.42 125,969 17.324 -0.38%
2000-08-25 0 26.50 26.40 26.50 26.10 26.60 64,900 1,715,738 26.437 17.36 17.29 17.36 17.09 17.42 99,095 17.314 -0.38%
2000-08-24 0 26.60 26.60 26.80 26.40 26.90 92,300 2,464,395 26.700 17.42 17.42 17.55 17.29 17.62 140,932 17.486 0.00%
2000-08-23 0 26.60 26.60 26.70 26.40 26.95 255,200 6,802,210 26.654 17.42 17.42 17.49 17.29 17.65 389,663 17.457 0.38%
2000-08-22 0 26.50 26.30 26.50 26.20 26.60 495,500 13,120,900 26.480 17.36 17.22 17.36 17.16 17.42 756,575 17.342 -0.56%
2000-08-21 0 26.65 26.60 26.70 26.60 26.75 74,100 1,977,320 26.684 17.45 17.42 17.49 17.42 17.52 113,143 17.476 0.57%
2000-08-18 0 26.50 26.50 26.60 26.50 27.00 220,000 5,857,200 26.624 17.36 17.36 17.42 17.36 17.68 335,916 17.436 -2.21%
2000-08-17 0 27.10 26.95 27.10 27.00 27.35 1,007,368 27,348,477 27.148 17.75 17.65 17.75 17.68 17.91 1,538,142 17.780 -0.29%
2000-08-16 0 27.55 27.50 27.55 27.15 27.60 947,000 25,993,225 27.448 17.80 17.77 17.80 17.54 17.83 1,465,651 17.735 0.73%
2000-08-15 0 27.35 27.20 27.35 26.60 27.55 1,436,200 39,108,450 27.231 17.67 17.57 17.67 17.19 17.80 2,222,774 17.594 3.21%
2000-08-14 0 26.50 26.40 26.50 25.85 26.60 638,500 16,776,800 26.275 17.12 17.06 17.12 16.70 17.19 988,192 16.977 3.52%
2000-08-11 0 25.60 25.50 25.60 25.50 26.30 495,200 13,026,323 26.305 16.54 16.48 16.54 16.48 16.99 766,410 16.997 -3.40%
2000-08-10 0 26.50 26.45 26.50 26.30 26.55 217,100 5,733,500 26.409 17.12 17.09 17.12 16.99 17.15 336,001 17.064 -1.49%
2000-08-09 0 26.90 26.55 26.90 26.20 27.40 802,600 21,480,380 26.763 17.38 17.15 17.38 16.93 17.70 1,242,166 17.293 -1.82%
2000-08-08 0 27.40 27.30 27.40 25.40 27.45 2,340,200 62,281,697 26.614 17.70 17.64 17.70 16.41 17.74 3,621,875 17.196 8.09%
2000-08-07 0 25.35 25.30 25.40 24.10 25.40 703,600 17,675,295 25.121 16.38 16.35 16.41 15.57 16.41 1,088,946 16.232 6.51%
2000-08-04 0 23.80 23.70 24.00 23.50 23.80 298,600 7,057,070 23.634 15.38 15.31 15.51 15.18 15.38 462,136 15.271 2.15%
2000-08-03 0 23.30 23.20 23.35 23.20 23.40 75,100 1,751,750 23.326 15.05 14.99 15.09 14.99 15.12 116,231 15.071 0.43%
2000-08-02 0 23.20 23.20 23.40 22.95 23.40 302,700 7,010,800 23.161 14.99 14.99 15.12 14.83 15.12 468,482 14.965 -0.43%
2000-08-01 0 23.30 23.30 - 22.70 23.30 218,000 5,028,600 23.067 15.05 15.05 - 14.67 15.05 337,394 14.904 3.56%
2000-07-31 0 22.50 22.50 22.60 22.30 22.90 366,300 8,256,312 22.540 14.54 14.54 14.60 14.41 14.80 566,914 14.564 -3.85%
2000-07-28 0 23.40 23.30 23.40 23.05 24.10 830,000 19,410,875 23.387 15.12 15.05 15.12 14.89 15.57 1,284,572 15.111 -3.70%
2000-07-27 0 24.30 24.30 24.35 24.25 24.70 258,500 6,339,475 24.524 15.70 15.70 15.73 15.67 15.96 400,075 15.846 -2.80%
2000-07-26 0 25.00 25.00 25.15 24.95 25.45 943,364 23,793,080 25.222 16.15 16.15 16.25 16.12 16.44 1,460,023 16.296 0.00%
2000-07-25 0 25.00 24.95 25.10 24.90 25.05 532,600 13,278,235 24.931 16.15 16.12 16.22 16.09 16.19 824,293 16.109 0.40%
2000-07-24 0 24.90 24.85 24.95 24.85 25.20 263,500 6,592,375 25.019 16.09 16.06 16.12 16.06 16.28 407,813 16.165 -1.78%
2000-07-21 0 25.35 25.25 25.35 24.60 25.45 2,509,300 63,115,205 25.153 16.38 16.31 16.38 15.89 16.44 3,883,587 16.252 3.68%
2000-07-20 0 24.45 24.40 24.45 23.20 24.60 605,100 14,709,410 24.309 15.80 15.77 15.80 14.99 15.89 936,500 15.707 6.30%
2000-07-19 0 23.00 22.90 23.00 22.80 23.20 258,200 5,931,130 22.971 14.86 14.80 14.86 14.73 14.99 399,610 14.842 0.44%
2000-07-18 0 22.90 22.65 22.90 22.55 23.05 190,500 4,344,850 22.808 14.80 14.63 14.80 14.57 14.89 294,833 14.737 -1.72%
2000-07-17 0 23.30 23.25 23.40 23.20 23.70 125,800 2,940,140 23.372 15.05 15.02 15.12 14.99 15.31 194,698 15.101 0.00%
2000-07-14 0 23.30 23.15 23.30 22.80 23.85 170,500 3,982,550 23.358 15.05 14.96 15.05 14.73 15.41 263,879 15.092 1.75%
2000-07-13 0 22.90 22.90 23.00 22.60 24.30 836,300 19,759,150 23.627 14.80 14.80 14.86 14.60 15.70 1,294,323 15.266 -4.78%
2000-07-12 0 24.05 24.05 24.20 23.80 25.00 786,000 18,974,175 24.140 15.54 15.54 15.64 15.38 16.15 1,216,474 15.598 -1.84%
2000-07-11 0 24.50 24.20 24.65 23.70 24.70 1,020,400 24,662,675 24.170 15.83 15.64 15.93 15.31 15.96 1,579,250 15.617 2.73%
2000-07-10 0 23.85 23.80 23.85 22.50 23.85 1,754,700 41,120,211 23.434 15.41 15.38 15.41 14.54 15.41 2,715,710 15.142 6.71%
2000-07-07 0 22.35 22.35 22.50 20.80 22.55 1,694,000 36,915,850 21.792 14.44 14.44 14.54 13.44 14.57 2,621,766 14.081 7.71%
2000-07-06 0 20.75 20.75 20.80 20.25 20.85 1,118,000 23,057,850 20.624 13.41 13.41 13.44 13.08 13.47 1,730,303 13.326 2.47%
2000-07-05 0 20.25 20.25 20.30 20.20 20.55 469,500 9,531,393 20.301 13.08 13.08 13.12 13.05 13.28 726,635 13.117 0.25%
2000-07-04 0 20.20 20.20 20.25 20.10 20.70 756,500 15,350,675 20.292 13.05 13.05 13.08 12.99 13.37 1,170,818 13.111 0.25%
2000-07-03 0 20.15 20.15 20.20 19.40 20.40 1,123,500 22,584,425 20.102 13.02 13.02 13.05 12.53 13.18 1,738,816 12.988 3.87%
2000-06-30 0 19.40 19.40 19.50 18.70 19.45 229,500 4,377,825 19.075 12.53 12.53 12.60 12.08 12.57 355,192 12.325 3.19%
2000-06-29 0 18.80 18.80 18.85 18.70 19.00 490,500 9,227,850 18.813 12.15 12.15 12.18 12.08 12.28 759,136 12.156 0.53%
2000-06-28 0 18.70 18.70 18.75 18.40 18.75 344,400 6,393,040 18.563 12.08 12.08 12.11 11.89 12.11 533,020 11.994 1.91%
2000-06-27 0 18.35 18.35 18.40 18.20 18.65 258,500 4,771,150 18.457 11.86 11.86 11.89 11.76 12.05 400,075 11.926 -0.27%
2000-06-26 0 18.40 18.35 18.40 18.20 18.60 274,500 5,049,250 18.394 11.89 11.86 11.89 11.76 12.02 424,837 11.885 1.38%
2000-06-23 0 18.15 18.00 18.15 18.00 18.70 683,000 12,543,850 18.366 11.73 11.63 11.73 11.63 12.08 1,057,064 11.867 -3.97%
2000-06-22 0 18.90 18.85 18.90 18.65 19.50 182,500 3,462,725 18.974 12.21 12.18 12.21 12.05 12.60 282,451 12.260 1.34%
2000-06-21 0 18.65 18.65 18.95 18.40 19.50 715,000 13,613,350 19.040 12.05 12.05 12.24 11.89 12.60 1,106,589 12.302 -3.62%
2000-06-20 0 19.35 19.30 19.35 19.20 20.35 278,500 5,447,325 19.560 12.50 12.47 12.50 12.41 13.15 431,028 12.638 -3.97%
2000-06-19 0 20.15 20.10 20.15 20.00 20.25 299,000 6,020,425 20.135 13.02 12.99 13.02 12.92 13.08 462,756 13.010 -0.98%
2000-06-16 0 20.35 20.25 20.35 20.00 20.50 684,200 13,845,810 20.236 13.15 13.08 13.15 12.92 13.25 1,058,921 13.075 0.49%
2000-06-15 0 20.25 20.05 20.25 20.05 20.55 1,032,000 20,881,950 20.234 13.08 12.95 13.08 12.95 13.28 1,597,203 13.074 3.05%
2000-06-14 0 19.65 19.65 19.70 18.80 19.80 957,400 18,264,790 19.077 12.70 12.70 12.73 12.15 12.79 1,481,746 12.327 5.65%
2000-06-13 0 18.60 18.55 18.60 18.30 19.40 897,500 16,819,900 18.741 12.02 11.99 12.02 11.82 12.53 1,389,040 12.109 -6.06%
2000-06-12 0 19.80 19.70 19.80 19.70 20.60 320,500 6,449,400 20.123 12.79 12.73 12.79 12.73 13.31 496,031 13.002 -4.35%
2000-06-09 0 20.70 20.70 20.75 19.50 20.80 1,415,000 28,727,900 20.302 13.37 13.37 13.41 12.60 13.44 2,189,964 13.118 4.55%
2000-06-08 0 19.80 19.70 19.85 19.00 19.85 1,203,000 23,546,350 19.573 12.79 12.73 12.83 12.28 12.83 1,861,856 12.647 4.49%
2000-06-07 0 18.95 18.80 18.95 17.80 18.95 639,500 11,888,425 18.590 12.24 12.15 12.24 11.50 12.24 989,740 12.012 5.28%
2000-06-05 0 18.00 17.95 18.00 17.50 18.10 826,500 14,811,775 17.921 11.63 11.60 11.63 11.31 11.69 1,279,155 11.579 5.26%
2000-06-02 0 17.10 17.10 17.30 16.35 17.10 271,500 4,512,875 16.622 11.05 11.05 11.18 10.56 11.05 420,194 10.740 7.89%
2000-06-01 0 15.85 15.85 15.95 15.40 15.90 146,000 2,279,250 15.611 10.24 10.24 10.31 9.950 10.27 225,961 10.087 2.59%
2000-05-31 0 15.45 15.40 15.45 15.30 15.65 374,000 5,778,275 15.450 9.983 9.950 9.983 9.886 10.11 578,831 9.9827 1.31%
2000-05-30 0 15.25 15.25 15.40 15.25 15.50 810,000 12,359,825 15.259 9.853 9.853 9.950 9.853 10.02 1,253,619 9.8593 -1.61%
2000-05-29 0 15.50 15.50 15.65 15.30 15.70 37,000 574,650 15.531 10.02 10.02 10.11 9.886 10.14 57,264 10.035 0.00%
2000-05-26 0 15.50 15.50 15.65 15.30 15.70 166,500 2,561,575 15.385 10.02 10.02 10.11 9.886 10.14 257,688 9.9406 0.32%
2000-05-25 0 15.45 15.40 15.55 15.45 15.80 222,500 3,458,200 15.542 9.983 9.950 10.05 9.983 10.21 344,358 10.042 0.65%
2000-05-24 0 15.35 15.35 15.55 15.20 15.80 2,061,500 31,805,919 15.429 9.918 9.918 10.05 9.821 10.21 3,190,537 9.9688 -3.46%
2000-05-23 0 15.90 15.85 15.90 15.75 16.80 1,564,000 25,323,525 16.192 10.27 10.24 10.27 10.18 10.85 2,420,567 10.462 -5.07%
2000-05-22 0 16.75 16.75 16.80 16.75 17.00 731,000 12,275,600 16.793 10.82 10.82 10.85 10.82 10.98 1,131,352 10.850 -1.47%
2000-05-19 0 17.00 17.00 17.15 16.75 17.10 814,500 13,702,250 16.823 10.98 10.98 11.08 10.82 11.05 1,260,583 10.870 -0.58%
2000-05-18 0 17.10 16.80 17.10 17.10 17.70 249,500 4,339,825 17.394 11.05 10.85 11.05 11.05 11.44 386,146 11.239 -3.93%
2000-05-17 0 17.80 17.70 17.80 17.75 18.00 452,000 8,094,800 17.909 11.50 11.44 11.50 11.47 11.63 699,550 11.571 -0.84%
2000-05-16 0 17.95 17.95 18.00 17.95 18.10 345,400 6,224,270 18.020 11.60 11.60 11.63 11.60 11.69 534,568 11.644 -0.55%
2000-05-15 0 18.05 18.05 18.10 18.05 18.30 74,000 1,341,800 18.132 11.66 11.66 11.69 11.66 11.82 114,528 11.716 -0.82%
2000-05-12 0 18.20 18.20 - 17.75 18.20 247,500 4,454,700 17.999 11.76 11.76 - 11.47 11.76 383,050 11.630 2.54%
2000-05-10 0 17.75 17.75 17.80 17.70 17.90 318,500 5,668,325 17.797 11.47 11.47 11.50 11.44 11.57 492,935 11.499 -1.11%
2000-05-09 0 17.95 17.90 17.95 17.65 18.30 692,000 12,341,075 17.834 11.60 11.57 11.60 11.40 11.82 1,070,993 11.523 -2.45%
2000-05-08 0 18.40 18.30 18.40 18.40 18.55 312,000 5,763,800 18.474 11.89 11.82 11.89 11.89 11.99 482,875 11.936 -0.54%
2000-05-05 0 18.50 18.50 18.55 18.40 18.60 284,900 5,269,365 18.495 11.95 11.95 11.99 11.89 12.02 440,933 11.950 0.00%
2000-05-04 0 18.50 18.50 18.55 18.50 18.65 281,500 5,220,775 18.546 11.95 11.95 11.99 11.95 12.05 435,671 11.983 -2.12%
2000-05-03 0 18.90 18.85 18.90 18.85 19.00 100,500 1,906,550 18.971 12.21 12.18 12.21 12.18 12.28 155,542 12.257 -1.31%
2000-05-02 0 19.15 19.15 19.20 19.00 19.40 485,000 9,297,750 19.171 12.37 12.37 12.41 12.28 12.53 750,624 12.387 0.26%
2000-04-28 0 19.10 19.05 19.10 18.70 19.15 212,387 4,043,885 19.040 12.34 12.31 12.34 12.08 12.37 328,707 12.302 2.41%
2000-04-27 0 18.65 18.60 18.65 18.45 18.75 604,500 11,246,950 18.605 12.05 12.02 12.05 11.92 12.11 935,571 12.021 -1.06%
2000-04-26 0 18.85 18.85 18.90 18.80 19.00 271,500 5,124,100 18.873 12.18 12.18 12.21 12.15 12.28 420,194 12.195 -0.79%
2000-04-25 0 19.00 19.00 19.10 18.80 19.05 265,500 5,013,725 18.884 12.28 12.28 12.34 12.15 12.31 410,908 12.202 -0.52%
2000-04-20 0 19.10 19.10 19.15 19.00 19.35 227,000 4,351,350 19.169 12.34 12.34 12.37 12.28 12.50 351,323 12.386 -1.29%
2000-04-19 0 19.35 19.35 19.40 19.10 19.60 1,842,748 35,641,988 19.342 12.50 12.50 12.53 12.34 12.66 2,851,979 12.497 1.68%
2000-04-18 0 19.60 19.55 19.60 19.20 19.85 1,141,600 22,393,020 19.615 12.30 12.26 12.30 12.04 12.45 1,819,750 12.306 4.26%
2000-04-17 0 18.80 18.80 18.85 18.50 19.40 1,021,700 19,455,470 19.042 11.79 11.79 11.83 11.61 12.17 1,628,625 11.946 -4.08%
2000-04-14 0 19.60 19.55 19.60 19.15 19.70 479,000 9,320,850 19.459 12.30 12.26 12.30 12.01 12.36 763,543 12.207 -0.51%
2000-04-13 0 19.70 19.55 19.75 18.80 19.80 959,500 18,525,175 19.307 12.36 12.26 12.39 11.79 12.42 1,529,476 12.112 3.14%
2000-04-12 0 19.10 18.95 19.10 18.65 19.25 568,000 10,712,325 18.860 11.98 11.89 11.98 11.70 12.08 905,412 11.831 3.24%
2000-04-11 0 18.50 18.50 18.60 18.45 18.60 571,000 10,571,075 18.513 11.61 11.61 11.67 11.57 11.67 910,194 11.614 -0.27%
2000-04-10 0 18.55 18.45 18.55 18.45 18.80 733,500 13,594,617 18.534 11.64 11.57 11.64 11.57 11.79 1,169,224 11.627 0.27%
2000-04-07 0 18.50 18.45 18.50 18.35 18.70 911,000 16,868,400 18.516 11.61 11.57 11.61 11.51 11.73 1,452,165 11.616 1.09%
2000-04-06 0 18.30 18.25 18.30 18.30 18.60 1,277,600 23,570,605 18.449 11.48 11.45 11.48 11.48 11.67 2,036,539 11.574 -0.54%
2000-04-05 0 18.40 18.35 18.40 18.35 18.95 1,105,500 20,573,543 18.610 11.54 11.51 11.54 11.51 11.89 1,762,205 11.675 -2.65%
2000-04-03 0 18.90 18.80 18.90 19.00 19.50 336,000 6,409,424 19.076 11.86 11.79 11.86 11.92 12.23 535,596 11.967 -3.08%
2000-03-31 0 19.50 19.00 19.50 18.50 19.50 265,792 4,981,448 18.742 12.23 11.92 12.23 11.61 12.23 423,682 11.758 4.28%
2000-03-30 0 18.70 18.65 18.90 18.70 19.30 449,748 8,538,512 18.985 11.73 11.70 11.86 11.73 12.11 716,914 11.910 -1.84%
2000-03-29 0 19.05 19.05 19.20 18.90 19.20 332,500 6,330,825 19.040 11.95 11.95 12.04 11.86 12.04 530,016 11.945 -2.81%
2000-03-28 0 19.60 19.55 19.60 19.60 20.00 146,100 2,881,870 19.725 12.30 12.26 12.30 12.30 12.55 232,888 12.374 -2.00%
2000-03-27 0 20.00 20.00 20.10 19.85 20.25 483,500 9,680,411 20.022 12.55 12.55 12.61 12.45 12.70 770,716 12.560 1.52%
2000-03-24 0 19.70 19.70 19.80 19.35 20.40 116,500 2,306,925 19.802 12.36 12.36 12.42 12.14 12.80 185,705 12.423 0.51%
2000-03-23 0 19.60 19.55 19.60 19.40 19.90 200,500 3,918,475 19.544 12.30 12.26 12.30 12.17 12.48 319,604 12.260 0.51%
2000-03-22 0 19.50 19.50 19.60 19.30 19.80 231,500 4,547,475 19.644 12.23 12.23 12.30 12.11 12.42 369,019 12.323 -0.26%
2000-03-21 0 19.55 19.55 19.60 19.30 19.90 194,500 3,781,025 19.440 12.26 12.26 12.30 12.11 12.48 310,040 12.195 -0.26%
2000-03-20 0 19.60 19.60 19.80 19.00 19.80 229,000 4,433,800 19.362 12.30 12.30 12.42 11.92 12.42 365,034 12.146 -0.51%
2000-03-17 0 19.70 19.60 19.70 18.85 19.80 547,500 10,600,150 19.361 12.36 12.30 12.36 11.83 12.42 872,734 12.146 8.24%
2000-03-16 0 18.20 18.20 18.35 18.10 19.20 418,000 7,802,250 18.666 11.42 11.42 11.51 11.35 12.04 666,306 11.710 -1.62%
2000-03-15 0 18.50 18.50 18.70 18.25 19.20 544,400 10,196,239 18.729 11.61 11.61 11.73 11.45 12.04 867,792 11.750 -3.65%
2000-03-14 0 19.20 19.15 19.25 19.00 19.20 477,000 9,086,250 19.049 12.04 12.01 12.08 11.92 12.04 760,354 11.950 0.00%
2000-03-13 0 19.20 19.20 19.30 18.90 19.80 840,900 16,201,026 19.266 12.04 12.04 12.11 11.86 12.42 1,340,424 12.086 1.32%
2000-03-10 0 18.95 18.95 19.00 18.80 20.90 1,606,500 31,557,905 19.644 11.89 11.89 11.92 11.79 13.11 2,560,817 12.323 -4.29%
2000-03-09 0 19.80 19.75 19.80 19.20 21.70 2,487,530 50,873,780 20.452 12.42 12.39 12.42 12.04 13.61 3,965,209 12.830 3.39%
2000-03-08 0 19.15 19.10 19.15 16.80 19.40 1,480,049 27,632,092 18.670 12.01 11.98 12.01 10.54 12.17 2,359,249 11.712 11.66%
2000-03-07 0 17.15 17.15 17.20 16.80 17.25 779,000 13,268,135 17.032 10.76 10.76 10.79 10.54 10.82 1,241,753 10.685 -0.87%
2000-03-06 0 17.30 17.20 17.30 17.20 17.45 320,000 5,551,825 17.349 10.85 10.79 10.85 10.79 10.95 510,091 10.884 2.37%
2000-03-03 0 16.90 16.90 17.15 16.50 17.20 368,600 6,244,194 16.940 10.60 10.60 10.76 10.35 10.79 587,561 10.627 0.60%
2000-03-02 0 16.80 16.75 16.80 16.65 17.35 636,500 10,777,775 16.933 10.54 10.51 10.54 10.45 10.88 1,014,603 10.623 -2.04%
2000-03-01 0 17.15 17.00 17.15 16.90 18.00 905,500 15,653,600 17.287 10.76 10.66 10.76 10.60 11.29 1,443,398 10.845 -5.25%
2000-02-29 0 18.10 18.00 18.10 18.00 18.35 487,500 8,808,893 18.070 11.35 11.29 11.35 11.29 11.51 777,092 11.336 1.12%
2000-02-28 0 17.90 17.85 17.90 17.60 18.60 368,500 6,629,650 17.991 11.23 11.20 11.23 11.04 11.67 587,402 11.286 -4.53%
2000-02-25 0 18.75 18.75 18.85 18.60 19.10 240,500 4,532,850 18.848 11.76 11.76 11.83 11.67 11.98 383,365 11.824 -1.32%
2000-02-24 0 19.00 18.90 19.30 18.80 19.60 512,000 9,865,658 19.269 11.92 11.86 12.11 11.79 12.30 816,146 12.088 -2.31%
2000-02-23 0 19.45 19.45 19.50 19.25 19.65 272,000 5,279,280 19.409 12.20 12.20 12.23 12.08 12.33 433,577 12.176 1.30%
2000-02-22 0 19.20 19.15 19.20 19.00 19.35 249,500 4,779,195 19.155 12.04 12.01 12.04 11.92 12.14 397,712 12.017 -1.29%
2000-02-21 0 19.45 19.45 19.60 19.20 20.00 237,500 4,701,296 19.795 12.20 12.20 12.30 12.04 12.55 378,583 12.418 -3.23%
2000-02-18 0 20.10 20.10 20.20 19.60 20.40 603,500 12,142,600 20.120 12.61 12.61 12.67 12.30 12.80 962,000 12.622 1.01%
2000-02-17 0 19.90 19.80 19.90 19.70 20.30 639,000 12,755,100 19.961 12.48 12.42 12.48 12.36 12.73 1,018,588 12.522 -0.50%
2000-02-16 0 20.00 19.95 20.00 19.00 20.30 1,388,400 27,784,440 20.012 12.55 12.52 12.55 11.92 12.73 2,213,158 12.554 5.82%
2000-02-15 0 18.90 18.90 19.10 18.60 19.20 675,600 12,792,340 18.935 11.86 11.86 11.98 11.67 12.04 1,076,930 11.879 -2.07%
2000-02-14 0 19.30 19.30 19.85 18.90 20.80 784,500 15,501,550 19.760 12.11 12.11 12.45 11.86 13.05 1,250,520 12.396 -6.54%
2000-02-11 0 20.65 20.60 20.65 20.40 21.30 378,500 7,843,800 20.723 12.95 12.92 12.95 12.80 13.36 603,342 13.001 -2.59%
2000-02-10 0 21.20 21.15 21.20 20.85 21.30 171,000 3,613,575 21.132 13.30 13.27 13.30 13.08 13.36 272,580 13.257 2.66%
2000-02-09 0 20.65 20.65 20.80 20.40 21.20 330,500 6,875,500 20.803 12.95 12.95 13.05 12.80 13.30 526,828 13.051 0.73%
2000-02-08 0 20.50 20.45 20.50 20.45 22.40 638,700 13,189,370 20.650 12.86 12.83 12.86 12.83 14.05 1,018,110 12.955 -8.48%
2000-02-03 0 22.40 22.40 22.55 22.35 22.85 310,500 6,993,491 22.523 14.05 14.05 14.15 14.02 14.33 494,948 14.130 -2.40%
2000-02-02 0 22.95 22.90 23.00 22.80 23.10 234,000 5,367,130 22.936 14.40 14.37 14.43 14.30 14.49 373,004 14.389 0.00%
2000-02-01 0 22.95 22.90 22.95 22.60 23.20 385,000 8,836,825 22.953 14.40 14.37 14.40 14.18 14.55 613,703 14.399 -0.22%
2000-01-31 0 23.00 22.95 23.00 22.95 23.50 259,100 5,987,865 23.110 14.43 14.40 14.43 14.40 14.74 413,014 14.498 -2.13%
2000-01-28 0 23.50 23.35 23.60 22.80 23.60 721,200 16,778,875 23.265 14.74 14.65 14.81 14.30 14.81 1,149,618 14.595 3.30%
2000-01-27 0 22.75 22.75 22.80 22.70 23.00 277,000 6,333,650 22.865 14.27 14.27 14.30 14.24 14.43 441,548 14.344 1.79%
2000-01-26 0 22.35 22.35 22.40 21.40 22.60 240,000 5,350,982 22.296 14.02 14.02 14.05 13.43 14.18 382,568 13.987 6.94%
2000-01-25 0 20.90 20.90 21.10 20.90 21.40 355,500 7,476,775 21.032 13.11 13.11 13.24 13.11 13.43 566,679 13.194 -2.79%
2000-01-24 0 21.50 21.50 21.70 21.00 22.00 254,640 5,465,679 21.464 13.49 13.49 13.61 13.17 13.80 405,905 13.465 -0.92%
2000-01-21 0 21.70 21.60 21.80 21.60 22.50 406,100 8,969,036 22.086 13.61 13.55 13.68 13.55 14.12 647,337 13.855 -3.56%
2000-01-20 0 22.50 22.35 22.50 22.30 22.90 166,600 3,782,304 22.703 14.12 14.02 14.12 13.99 14.37 265,566 14.242 -1.75%
2000-01-19 0 22.90 22.90 23.00 22.60 23.00 300,000 6,844,430 22.815 14.37 14.37 14.43 14.18 14.43 478,210 14.313 -1.08%
2000-01-18 0 23.15 23.00 23.15 22.50 23.20 312,000 7,081,750 22.698 14.52 14.43 14.52 14.12 14.55 497,339 14.239 2.43%
2000-01-17 0 22.60 22.50 22.70 22.35 23.00 386,000 8,749,425 22.667 14.18 14.12 14.24 14.02 14.43 615,297 14.220 1.35%
2000-01-14 0 22.30 22.20 22.40 22.15 23.50 930,500 21,067,850 22.641 13.99 13.93 14.05 13.90 14.74 1,483,249 14.204 -3.25%
2000-01-13 0 23.05 22.90 23.05 22.90 23.30 292,000 6,751,050 23.120 14.46 14.37 14.46 14.37 14.62 465,458 14.504 -0.86%
2000-01-12 0 23.25 23.25 23.40 23.25 24.00 363,000 8,575,540 23.624 14.59 14.59 14.68 14.59 15.06 578,635 14.820 -3.93%
2000-01-11 0 24.20 24.15 24.20 24.00 24.65 129,500 3,148,600 24.314 15.18 15.15 15.18 15.06 15.46 206,427 15.253 0.00%
2000-01-10 0 24.20 24.20 24.30 24.00 24.80 291,000 7,120,175 24.468 15.18 15.18 15.24 15.06 15.56 463,864 15.350 1.89%
2000-01-07 0 23.75 23.60 23.75 23.60 24.40 508,000 12,180,025 23.976 14.90 14.81 14.90 14.81 15.31 809,770 15.041 -0.21%
2000-01-06 0 23.80 23.60 23.80 23.60 24.55 66,000 1,585,550 24.023 14.93 14.81 14.93 14.81 15.40 105,206 15.071 -2.66%
2000-01-05 0 24.45 24.00 24.45 24.30 25.25 213,500 5,308,510 24.864 15.34 15.06 15.34 15.24 15.84 340,326 15.598 -4.12%
2000-01-04 0 25.50 25.40 25.50 25.50 26.00 94,500 2,424,550 25.657 16.00 15.93 16.00 16.00 16.31 150,636 16.095 -1.54%
2000-01-03 0 25.90 25.85 25.90 25.90 26.80 109,200 2,855,640 26.151 16.25 16.22 16.25 16.25 16.81 174,069 16.405 -2.63%
1999-12-30 0 26.60 26.55 26.60 26.40 26.60 72,500 1,921,125 26.498 16.69 16.66 16.69 16.56 16.69 115,568 16.623 1.33%
1999-12-29 0 26.25 26.20 26.30 26.20 26.40 49,400 1,299,225 26.300 16.47 16.44 16.50 16.44 16.56 78,745 16.499 -0.19%
1999-12-28 0 26.30 26.10 26.40 26.20 26.75 178,500 4,720,700 26.446 16.50 16.37 16.56 16.44 16.78 284,535 16.591 -1.31%
1999-12-24 0 26.65 26.60 26.65 26.50 26.80 138,000 3,674,400 26.626 16.72 16.69 16.72 16.62 16.81 219,977 16.704 -0.56%
1999-12-23 0 26.80 26.60 26.80 26.50 26.80 30,500 814,950 26.720 16.81 16.69 16.81 16.62 16.81 48,618 16.762 0.37%
1999-12-22 0 26.70 26.65 26.70 26.60 27.00 57,000 1,527,850 26.804 16.75 16.72 16.75 16.69 16.94 90,860 16.815 -1.11%
1999-12-21 0 27.00 26.95 27.00 27.00 27.20 60,500 1,633,470 27.000 16.94 16.91 16.94 16.94 17.06 96,439 16.938 0.37%
1999-12-20 0 26.90 26.90 27.70 26.60 27.50 382,900 10,364,350 27.068 16.88 16.88 17.38 16.69 17.25 610,356 16.981 -2.89%
1999-12-17 0 27.70 - 27.70 27.50 27.80 267,500 7,395,675 27.647 17.38 - 17.38 17.25 17.44 426,404 17.344 0.36%
1999-12-16 0 27.60 27.50 27.80 27.00 27.70 394,000 10,724,216 27.219 17.31 17.25 17.44 16.94 17.38 628,050 17.075 2.22%
1999-12-15 0 27.00 27.00 27.10 26.85 27.50 554,500 15,022,475 27.092 16.94 16.94 17.00 16.84 17.25 883,892 16.996 -2.17%
1999-12-14 0 27.60 27.50 27.65 27.60 28.50 250,000 7,031,387 28.126 17.31 17.25 17.35 17.31 17.88 398,509 17.644 -3.16%
1999-12-13 0 28.50 28.50 28.55 28.30 28.85 263,000 7,516,000 28.578 17.88 17.88 17.91 17.75 18.10 419,231 17.928 1.06%
1999-12-10 0 28.20 28.20 28.25 28.00 28.50 347,000 9,805,100 28.257 17.69 17.69 17.72 17.57 17.88 553,130 17.727 0.89%
1999-12-09 0 27.95 27.95 28.15 27.95 28.25 410,600 11,542,080 28.110 17.53 17.53 17.66 17.53 17.72 654,511 17.635 0.00%
1999-12-08 0 27.95 27.80 27.95 27.90 28.30 158,500 4,441,150 28.020 17.53 17.44 17.53 17.50 17.75 252,654 17.578 -0.53%
1999-12-07 0 28.10 28.10 28.30 27.30 28.10 70,000 1,948,675 27.838 17.63 17.63 17.75 17.13 17.63 111,582 17.464 0.72%
1999-12-06 0 27.90 27.90 28.00 27.80 28.10 319,000 8,925,787 27.981 17.50 17.50 17.57 17.44 17.63 508,497 17.553 0.18%
1999-12-03 0 27.85 27.80 27.85 27.60 28.05 471,000 13,141,300 27.901 17.47 17.44 17.47 17.31 17.60 750,790 17.503 0.72%
1999-12-02 0 27.65 27.65 27.80 27.60 28.50 544,200 15,260,710 28.042 17.35 17.35 17.44 17.31 17.88 867,474 17.592 -1.43%
1999-12-01 0 28.05 28.00 28.60 28.05 29.00 75,500 2,162,050 28.636 17.60 17.57 17.94 17.60 18.19 120,350 17.965 -5.56%
1999-11-30 0 29.70 30.00 - 28.80 29.90 1,247,200 36,175,603 29.005 18.63 18.82 - 18.07 18.76 1,988,080 18.196 2.41%
1999-11-29 0 29.00 28.80 29.00 28.70 29.40 345,400 10,005,400 28.968 18.19 18.07 18.19 18.00 18.44 550,580 18.172 -0.68%
1999-11-26 0 29.20 29.00 29.20 28.70 29.40 977,200 28,300,850 28.961 18.32 18.19 18.32 18.00 18.44 1,557,691 18.168 0.86%
1999-11-25 0 28.95 28.95 29.00 27.70 29.40 1,412,500 40,816,395 28.897 18.16 18.16 18.19 17.38 18.44 2,251,574 18.128 3.76%
1999-11-24 0 27.90 27.75 - 27.15 28.00 514,200 14,123,625 27.467 17.50 17.41 - 17.03 17.57 819,653 17.231 1.09%
1999-11-23 0 27.60 27.50 27.80 26.60 27.60 387,800 10,448,220 26.942 17.31 17.25 17.44 16.69 17.31 618,167 16.902 0.36%
1999-11-22 0 27.50 27.50 27.60 27.35 27.60 300,000 8,260,575 27.535 17.25 17.25 17.31 17.16 17.31 478,210 17.274 -0.18%
1999-11-19 0 27.55 27.40 27.55 27.35 27.70 398,000 10,927,900 27.457 17.28 17.19 17.28 17.16 17.38 634,426 17.225 1.47%
1999-11-18 0 27.15 26.50 27.15 26.40 27.30 374,000 10,091,700 26.983 17.03 16.62 17.03 16.56 17.13 596,169 16.928 3.63%
1999-11-17 0 26.20 26.20 26.30 26.15 27.00 552,500 14,657,850 26.530 16.44 16.44 16.50 16.40 16.94 880,704 16.643 0.77%
1999-11-16 0 26.00 25.95 26.00 25.85 26.60 407,300 10,618,880 26.071 16.31 16.28 16.31 16.22 16.69 649,250 16.356 0.00%
1999-11-15 0 26.00 26.00 26.10 25.75 26.80 445,000 11,684,375 26.257 16.31 16.31 16.37 16.15 16.81 709,345 16.472 -0.38%
1999-11-12 0 26.10 26.20 26.25 26.10 26.90 148,500 3,903,975 26.289 16.37 16.44 16.47 16.37 16.88 236,714 16.492 -2.79%
1999-11-11 0 26.85 26.80 26.85 26.80 27.40 58,000 1,564,675 26.977 16.84 16.81 16.84 16.81 17.19 92,454 16.924 -2.01%
1999-11-10 0 27.40 27.40 27.45 26.50 27.40 549,500 14,851,915 27.028 17.19 17.19 17.22 16.62 17.19 875,922 16.956 3.79%
1999-11-09 0 26.40 26.30 26.60 26.00 26.50 350,900 9,196,850 26.209 16.56 16.50 16.69 16.31 16.62 559,347 16.442 -1.12%
1999-11-08 0 26.70 26.55 26.80 26.10 27.30 436,000 11,663,496 26.751 16.75 16.66 16.81 16.37 17.13 694,999 16.782 -2.73%
1999-11-05 0 27.45 27.40 27.50 26.60 27.50 584,500 15,912,455 27.224 17.22 17.19 17.25 16.69 17.25 931,713 17.079 3.20%
1999-11-04 0 26.60 26.60 26.65 26.60 26.80 92,500 2,464,770 26.646 16.69 16.69 16.72 16.69 16.81 147,448 16.716 0.19%
1999-11-03 0 26.55 26.55 26.65 26.30 26.70 317,500 8,428,725 26.547 16.66 16.66 16.72 16.50 16.75 506,106 16.654 0.57%
1999-11-02 0 26.40 26.10 26.40 26.00 26.40 409,500 10,692,307 26.111 16.56 16.37 16.56 16.31 16.56 652,757 16.380 1.34%
1999-11-01 0 26.05 26.00 26.05 25.45 26.25 525,500 13,645,735 25.967 16.34 16.31 16.34 15.97 16.47 837,665 16.290 2.76%
1999-10-29 0 25.35 25.35 25.45 25.00 25.80 487,500 12,442,250 25.523 15.90 15.90 15.97 15.68 16.19 777,092 16.011 3.05%
1999-10-28 0 24.60 24.55 24.60 24.50 24.65 262,000 6,431,800 24.549 15.43 15.40 15.43 15.37 15.46 417,637 15.400 1.65%
1999-10-27 0 24.20 24.20 24.30 23.60 24.45 312,000 7,549,700 24.198 15.18 15.18 15.24 14.81 15.34 497,339 15.180 2.54%
1999-10-26 0 23.60 23.50 23.60 23.50 24.20 343,600 8,191,370 23.840 14.81 14.74 14.81 14.74 15.18 547,710 14.956 -2.48%
1999-10-25 0 24.20 24.15 24.25 23.60 24.40 405,500 9,756,300 24.060 15.18 15.15 15.21 14.81 15.31 646,381 15.094 4.31%
1999-10-22 0 23.20 23.00 23.20 22.25 23.20 318,000 7,191,275 22.614 14.55 14.43 14.55 13.96 14.55 506,903 14.187 4.50%
1999-10-21 0 22.20 22.00 22.25 21.90 22.35 512,100 11,345,890 22.156 13.93 13.80 13.96 13.74 14.02 816,305 13.899 3.02%
1999-10-20 0 21.55 21.45 21.55 20.35 21.85 1,072,500 23,007,450 21.452 13.52 13.46 13.52 12.77 13.71 1,709,602 13.458 9.39%
1999-10-19 0 19.70 19.55 19.70 19.60 22.60 1,120,000 22,846,925 20.399 12.36 12.26 12.36 12.30 14.18 1,785,319 12.797 -13.60%
1999-10-15 0 22.80 22.80 22.90 22.75 23.20 336,293 7,712,845 22.935 14.30 14.30 14.37 14.27 14.55 536,063 14.388 -0.87%
1999-10-14 0 23.00 22.80 23.00 22.80 23.60 324,900 7,509,193 23.112 14.43 14.30 14.43 14.30 14.81 517,902 14.499 -2.34%
1999-10-13 0 23.55 23.50 23.55 23.45 24.00 222,500 5,251,525 23.602 14.77 14.74 14.77 14.71 15.06 354,673 14.807 -3.29%
1999-10-12 0 24.35 24.25 24.40 24.20 24.70 56,500 1,376,900 24.370 15.28 15.21 15.31 15.18 15.50 90,063 15.288 -2.01%
1999-10-11 0 24.85 24.80 24.85 24.60 25.00 345,500 8,570,475 24.806 15.59 15.56 15.59 15.43 15.68 550,739 15.562 0.61%
1999-10-08 0 24.70 24.60 25.20 24.60 25.20 273,000 6,776,750 24.823 15.50 15.43 15.81 15.43 15.81 435,171 15.573 -3.70%
1999-10-07 0 25.65 25.40 25.65 25.50 25.85 695,000 17,439,875 25.093 16.09 15.93 16.09 16.00 16.22 1,107,854 15.742 -0.19%
1999-10-06 0 25.70 25.55 25.70 25.60 26.00 215,500 5,549,629 25.752 16.12 16.03 16.12 16.06 16.31 343,514 16.155 -0.58%
1999-10-05 0 25.85 25.65 25.85 25.10 26.00 148,500 3,805,175 25.624 16.22 16.09 16.22 15.75 16.31 236,714 16.075 3.61%
1999-10-04 0 24.95 24.90 25.00 24.70 26.00 334,000 8,384,600 25.104 15.65 15.62 15.68 15.50 16.31 532,408 15.748 -4.04%
1999-09-30 0 26.00 25.90 26.00 25.90 26.90 419,500 11,039,745 26.316 16.31 16.25 16.31 16.25 16.88 668,697 16.509 0.39%
1999-09-29 0 25.90 25.70 25.90 25.00 25.90 634,500 16,120,425 25.407 16.25 16.12 16.25 15.68 16.25 1,011,415 15.938 3.60%
1999-09-28 0 25.00 24.50 25.00 23.90 25.00 319,100 7,827,428 24.530 15.68 15.37 15.68 14.99 15.68 508,656 15.388 4.82%
1999-09-27 0 23.85 23.70 23.90 23.70 23.95 182,100 4,348,010 23.877 14.96 14.87 14.99 14.87 15.02 290,274 14.979 1.49%
1999-09-24 0 23.50 23.30 23.50 23.30 24.60 551,500 13,136,050 23.819 14.74 14.62 14.74 14.62 15.43 879,110 14.942 -5.62%
1999-09-23 0 24.90 24.85 24.95 24.90 25.00 221,500 5,528,275 24.958 15.62 15.59 15.65 15.62 15.68 353,079 15.657 -0.20%
1999-09-22 0 24.95 24.95 25.00 24.95 25.15 137,000 3,424,200 24.994 15.65 15.65 15.68 15.65 15.78 218,383 15.680 -0.80%
1999-09-21 0 25.15 25.15 25.30 25.10 25.50 439,800 11,124,910 25.295 15.78 15.78 15.87 15.75 16.00 701,056 15.869 -0.59%
1999-09-20 0 25.30 25.30 25.40 25.30 26.05 360,260 9,200,608 25.539 15.87 15.87 15.93 15.87 16.34 574,267 16.021 -2.69%
1999-09-17 0 26.00 25.90 26.10 24.90 26.00 204,000 5,254,825 25.759 16.31 16.25 16.37 15.62 16.31 325,183 16.160 -2.07%
1999-09-15 0 26.55 26.50 26.55 26.50 27.20 166,300 4,458,325 26.809 16.66 16.62 16.66 16.62 17.06 265,088 16.818 -2.39%
1999-09-14 0 27.20 27.00 27.20 27.10 27.40 279,400 7,599,740 27.200 17.06 16.94 17.06 17.00 17.19 445,373 17.064 0.00%
1999-09-13 0 27.20 27.00 27.20 27.00 27.30 286,600 7,762,065 27.083 17.06 16.94 17.06 16.94 17.13 456,850 16.990 0.37%
1999-09-10 0 27.10 27.00 27.10 26.80 27.20 220,000 5,942,400 27.011 17.00 16.94 17.00 16.81 17.06 350,688 16.945 0.37%
1999-09-09 0 27.00 26.90 27.00 26.70 27.00 502,500 13,546,900 26.959 16.94 16.88 16.94 16.75 16.94 801,002 16.912 0.75%
1999-09-08 0 26.80 26.75 26.80 26.60 27.00 105,000 2,815,300 26.812 16.81 16.78 16.81 16.69 16.94 167,374 16.820 0.94%
1999-09-07 0 26.55 26.50 26.80 26.50 27.00 173,500 4,652,000 26.813 16.66 16.62 16.81 16.62 16.94 276,565 16.821 -1.48%
1999-09-06 0 26.95 26.90 27.00 26.90 27.50 243,000 6,554,425 26.973 16.91 16.88 16.94 16.88 17.25 387,350 16.921 1.89%
1999-09-03 0 26.45 26.45 26.90 26.30 26.70 279,100 7,396,231 26.500 16.59 16.59 16.88 16.50 16.75 444,895 16.625 -0.94%
1999-09-02 0 26.70 26.70 26.85 26.60 27.20 119,100 3,196,060 26.835 16.75 16.75 16.84 16.69 17.06 189,850 16.835 -0.74%
1999-09-01 0 26.90 26.80 27.00 26.80 27.20 185,100 4,995,580 26.989 16.88 16.81 16.94 16.81 17.06 295,056 16.931 -0.37%
1999-08-31 0 27.00 27.00 27.10 27.00 27.50 279,500 7,580,175 27.120 16.94 16.94 17.00 16.94 17.25 445,533 17.014 -2.53%
1999-08-30 0 27.70 27.65 27.70 27.10 27.85 168,500 4,626,175 27.455 17.38 17.35 17.38 17.00 17.47 268,595 17.224 2.59%
1999-08-27 0 27.00 26.90 27.00 26.90 27.70 249,500 6,767,070 27.123 16.94 16.88 16.94 16.88 17.38 397,712 17.015 -2.53%
1999-08-26 0 27.70 27.60 27.70 27.60 28.80 54,000 1,512,750 28.014 17.38 17.31 17.38 17.31 18.07 86,078 17.574 -3.48%
1999-08-25 0 28.70 28.60 28.80 28.10 28.90 229,100 6,570,789 28.681 18.00 17.94 18.07 17.63 18.13 365,193 17.993 -0.35%
1999-08-24 0 28.80 28.70 28.80 28.00 29.00 213,000 6,121,600 28.740 18.07 18.00 18.07 17.57 18.19 339,529 18.030 2.86%
1999-08-23 0 28.00 27.85 28.00 27.70 28.00 346,000 9,678,975 27.974 17.57 17.47 17.57 17.38 17.57 551,536 17.549 1.45%
1999-08-20 0 27.60 27.40 27.60 27.40 28.00 251,000 6,948,470 27.683 17.31 17.19 17.31 17.19 17.57 400,103 17.367 0.00%
1999-08-19 0 27.60 27.50 27.95 26.70 27.80 130,500 3,572,750 27.377 17.31 17.25 17.53 16.75 17.44 208,022 17.175 2.34%
1999-08-18 0 27.25 27.15 27.25 26.70 28.00 179,000 4,915,275 27.460 16.92 16.86 16.92 16.58 17.39 288,294 17.049 2.64%
1999-08-17 0 26.55 26.55 26.60 26.55 26.85 35,500 944,750 26.613 16.48 16.48 16.52 16.48 16.67 57,176 16.524 -1.12%
1999-08-16 0 26.85 26.85 26.95 26.80 27.50 245,500 6,650,625 27.090 16.67 16.67 16.73 16.64 17.07 395,398 16.820 0.19%
1999-08-13 0 26.80 26.60 26.80 25.90 27.40 153,500 4,088,250 26.634 16.64 16.52 16.64 16.08 17.01 247,225 16.537 -2.55%
1999-08-12 0 27.50 27.40 27.50 27.10 27.70 598,500 16,449,475 27.485 17.07 17.01 17.07 16.83 17.20 963,934 17.065 2.23%
1999-08-11 0 26.90 26.90 27.00 26.50 27.00 378,000 10,181,025 26.934 16.70 16.70 16.76 16.45 16.76 608,801 16.723 1.13%
1999-08-10 0 26.60 26.60 26.90 26.30 28.40 241,500 6,638,148 27.487 16.52 16.52 16.70 16.33 17.63 388,956 17.067 -5.67%
1999-08-09 0 28.20 28.20 28.80 27.90 29.80 183,600 5,298,480 28.859 17.51 17.51 17.88 17.32 18.50 295,703 17.918 -6.62%
1999-08-06 0 30.20 30.00 30.20 29.75 31.00 131,800 3,958,140 30.031 18.75 18.63 18.75 18.47 19.25 212,275 18.646 -3.51%
1999-08-05 0 31.30 31.20 31.30 30.80 32.20 571,300 17,964,970 31.446 19.43 19.37 19.43 19.12 19.99 920,126 19.524 -0.63%
1999-08-04 0 31.50 31.50 31.60 30.80 31.80 404,500 12,662,680 31.305 19.56 19.56 19.62 19.12 19.74 651,481 19.437 3.28%
1999-08-03 0 30.50 30.40 30.50 29.60 30.80 236,500 7,181,900 30.367 18.94 18.88 18.94 18.38 19.12 380,903 18.855 3.92%
1999-08-02 0 29.35 29.40 29.60 29.00 29.40 164,100 4,806,995 29.293 18.22 18.25 18.38 18.01 18.25 264,297 18.188 -0.68%
1999-07-30 0 29.55 29.50 29.90 28.90 29.70 262,500 7,753,967 29.539 18.35 18.32 18.56 17.94 18.44 422,778 18.341 -1.01%
1999-07-29 0 29.85 29.85 29.95 29.55 30.20 127,000 3,803,000 29.945 18.53 18.53 18.60 18.35 18.75 204,544 18.593 0.51%
1999-07-28 0 29.70 29.60 29.70 28.90 29.80 356,100 10,516,950 29.534 18.44 18.38 18.44 17.94 18.50 573,529 18.337 4.76%
1999-07-27 0 28.35 28.35 28.40 27.20 28.60 152,000 4,314,325 28.384 17.60 17.60 17.63 16.89 17.76 244,809 17.623 3.09%
1999-07-26 0 27.50 27.35 27.50 27.45 28.80 137,000 3,858,875 28.167 17.07 16.98 17.07 17.04 17.88 220,650 17.489 -3.68%
1999-07-23 0 28.55 28.55 28.80 28.55 29.50 308,100 8,870,800 28.792 17.73 17.73 17.88 17.73 18.32 496,221 17.877 -3.22%
1999-07-22 0 29.50 29.50 29.70 29.15 29.55 207,100 6,093,110 29.421 18.32 18.32 18.44 18.10 18.35 333,552 18.267 1.37%
1999-07-21 0 29.10 29.00 29.25 29.00 29.25 130,900 3,813,295 29.131 18.07 18.01 18.16 18.01 18.16 210,825 18.087 -1.36%
1999-07-20 0 29.50 28.90 29.50 28.50 29.50 188,000 5,478,800 29.143 18.32 17.94 18.32 17.70 18.32 302,790 18.094 5.36%
1999-07-19 0 28.00 28.00 - 27.50 28.00 119,500 3,323,250 27.810 17.39 17.39 - 17.07 17.39 192,465 17.267 -0.36%
1999-07-16 0 28.10 28.00 28.30 28.00 28.90 140,500 3,976,400 28.302 17.45 17.39 17.57 17.39 17.94 226,287 17.572 -2.09%
1999-07-15 0 28.70 28.70 29.00 28.30 29.10 290,500 8,316,754 28.629 17.82 17.82 18.01 17.57 18.07 467,875 17.776 1.23%
1999-07-14 0 28.35 28.45 28.50 28.30 28.50 395,000 11,220,798 28.407 17.60 17.66 17.70 17.57 17.70 636,181 17.638 -1.05%
1999-07-13 0 28.65 28.65 28.85 28.45 28.80 395,600 11,315,495 28.603 17.79 17.79 17.91 17.66 17.88 637,147 17.760 -1.21%
1999-07-12 0 29.00 28.70 29.00 28.70 30.10 394,000 11,744,475 29.808 18.01 17.82 18.01 17.82 18.69 634,570 18.508 0.00%
1999-07-09 0 29.00 28.70 29.00 27.00 29.00 335,800 9,420,488 28.054 18.01 17.82 18.01 16.76 18.01 540,834 17.418 3.57%
1999-07-08 0 28.00 28.00 28.20 27.50 29.10 435,000 12,284,339 28.240 17.39 17.39 17.51 17.07 18.07 700,604 17.534 -3.11%
1999-07-07 0 28.90 28.60 29.00 28.55 29.80 355,700 10,382,685 29.189 17.94 17.76 18.01 17.73 18.50 572,885 18.124 -3.67%
1999-07-06 0 30.00 29.80 30.00 29.20 30.20 1,191,900 35,509,215 29.792 18.63 18.50 18.63 18.13 18.75 1,919,655 18.498 0.50%
1999-07-05 0 29.85 29.70 29.85 26.40 29.90 1,916,800 54,439,298 28.401 18.53 18.44 18.53 16.39 18.56 3,087,167 17.634 14.81%
1999-07-02 0 26.00 25.50 26.25 25.45 26.55 1,154,300 30,188,196 26.153 16.14 15.83 16.30 15.80 16.48 1,859,097 16.238 4.21%
1999-06-30 0 24.95 24.90 25.00 24.60 25.70 408,300 10,308,970 25.249 15.49 15.46 15.52 15.27 15.96 657,601 15.677 1.42%
1999-06-29 0 24.60 24.70 24.80 24.50 24.90 252,700 6,205,390 24.556 15.27 15.34 15.40 15.21 15.46 406,994 15.247 0.41%
1999-06-28 0 24.50 24.45 24.50 24.20 25.00 455,500 11,200,275 24.589 15.21 15.18 15.21 15.03 15.52 733,621 15.267 -2.20%
1999-06-25 0 25.05 25.00 25.05 25.00 25.30 398,100 10,002,390 25.125 15.55 15.52 15.55 15.52 15.71 641,173 15.600 -0.40%
1999-06-24 0 25.15 25.15 25.20 25.00 25.70 504,000 12,747,799 25.293 15.62 15.62 15.65 15.52 15.96 811,734 15.704 -2.14%
1999-06-23 0 25.70 25.30 25.75 25.25 26.20 679,500 17,345,623 25.527 15.96 15.71 15.99 15.68 16.27 1,094,392 15.850 0.98%
1999-06-22 0 25.45 25.45 25.50 24.30 25.60 947,000 23,784,195 25.115 15.80 15.80 15.83 15.09 15.89 1,525,223 15.594 4.73%
1999-06-21 0 24.30 24.30 24.35 23.00 24.30 365,700 8,710,360 23.818 15.09 15.09 15.12 14.28 15.09 588,990 14.789 6.11%
1999-06-17 0 22.90 22.90 23.00 22.90 23.30 384,000 8,870,225 23.100 14.22 14.22 14.28 14.22 14.47 618,464 14.342 0.66%
1999-06-16 0 22.75 22.75 22.90 22.50 23.00 114,500 2,605,850 22.759 14.13 14.13 14.22 13.97 14.28 184,412 14.131 -0.87%
1999-06-15 0 22.95 22.50 22.95 22.70 23.00 398,000 9,087,750 22.834 14.25 13.97 14.25 14.09 14.28 641,012 14.177 0.44%
1999-06-14 0 22.85 22.80 22.85 22.30 22.90 294,500 6,702,654 22.759 14.19 14.16 14.19 13.85 14.22 474,317 14.131 -1.08%
1999-06-11 0 23.10 22.95 23.10 22.35 23.10 201,000 4,564,925 22.711 14.34 14.25 14.34 13.88 14.34 323,727 14.101 3.13%
1999-06-10 0 22.40 22.35 22.45 22.05 22.60 684,500 15,287,908 22.334 13.91 13.88 13.94 13.69 14.03 1,102,445 13.867 2.75%
1999-06-09 0 21.80 21.75 21.80 21.70 21.90 457,000 9,955,750 21.785 13.54 13.50 13.54 13.47 13.60 736,037 13.526 -0.46%
1999-06-08 0 21.90 21.85 21.90 21.85 22.10 505,700 11,084,950 21.920 13.60 13.57 13.60 13.57 13.72 814,472 13.610 0.23%
1999-06-07 0 21.85 21.80 21.85 21.70 21.90 203,500 4,426,750 21.753 13.57 13.54 13.57 13.47 13.60 327,754 13.506 1.86%
1999-06-04 0 21.45 21.40 21.45 21.30 21.50 127,500 2,725,238 21.374 13.32 13.29 13.32 13.23 13.35 205,349 13.271 -0.23%
1999-06-03 0 21.50 21.45 21.50 20.90 21.70 560,000 11,985,260 21.402 13.35 13.32 13.35 12.98 13.47 901,927 13.289 -1.38%
1999-06-02 0 21.80 21.80 21.90 21.65 22.10 451,500 9,883,045 21.889 13.54 13.54 13.60 13.44 13.72 727,179 13.591 -0.23%
1999-06-01 0 21.85 21.70 21.90 21.50 21.85 105,000 2,272,780 21.646 13.57 13.47 13.60 13.35 13.57 169,111 13.440 1.63%
1999-05-31 0 21.50 21.50 21.70 21.15 21.60 162,500 3,463,525 21.314 13.35 13.35 13.47 13.13 13.41 261,720 13.234 -1.83%
1999-05-28 0 21.90 21.50 21.90 20.90 21.90 259,500 5,589,980 21.541 13.60 13.35 13.60 12.98 13.60 417,946 13.375 -0.45%
1999-05-27 0 22.00 21.90 22.00 21.80 22.00 288,000 6,316,375 21.932 13.66 13.60 13.66 13.54 13.66 463,848 13.617 0.92%
1999-05-26 0 21.80 21.70 21.90 21.20 21.90 601,000 13,068,870 21.745 13.54 13.47 13.60 13.16 13.60 967,961 13.501 0.00%
1999-05-25 0 21.80 21.75 21.80 21.80 22.00 139,600 3,056,890 21.897 13.54 13.50 13.54 13.54 13.66 224,837 13.596 -1.80%
1999-05-24 0 22.20 22.15 22.35 21.20 22.40 541,200 11,891,535 21.973 13.78 13.75 13.88 13.16 13.91 871,648 13.643 3.50%
1999-05-21 0 21.45 21.40 21.45 20.80 21.50 481,100 10,258,473 21.323 13.32 13.29 13.32 12.91 13.35 774,852 13.239 0.70%
1999-05-20 0 21.30 21.25 21.45 21.30 21.50 141,000 3,020,275 21.420 13.23 13.19 13.32 13.23 13.35 227,092 13.300 -1.39%
1999-05-19 0 21.60 21.60 21.75 21.50 21.90 350,500 7,589,925 21.655 13.41 13.41 13.50 13.35 13.60 564,510 13.445 -0.23%
1999-05-18 0 21.65 21.60 21.70 21.15 21.75 633,500 13,672,677 21.583 13.44 13.41 13.47 13.13 13.50 1,020,305 13.401 2.36%
1999-05-17 0 21.15 21.15 21.20 20.80 22.65 1,131,500 24,928,825 22.032 13.13 13.13 13.16 12.91 14.06 1,822,375 13.679 -8.04%
1999-05-14 0 23.00 23.00 23.30 23.00 23.75 190,500 4,479,614 23.515 14.28 14.28 14.47 14.28 14.75 306,816 14.600 -2.95%
1999-05-13 0 23.70 23.55 23.60 23.50 23.85 658,100 15,624,245 23.741 14.72 14.62 14.65 14.59 14.81 1,059,925 14.741 0.42%
1999-05-12 0 23.60 23.60 24.00 23.60 24.70 371,900 8,968,750 24.116 14.65 14.65 14.90 14.65 15.34 598,976 14.973 -5.22%
1999-05-11 0 24.90 24.55 24.90 23.60 24.90 804,000 19,224,600 23.911 15.46 15.24 15.46 14.65 15.46 1,294,909 14.846 3.32%
1999-05-10 0 24.10 24.00 24.10 24.10 24.80 970,500 23,881,810 24.608 14.96 14.90 14.96 14.96 15.40 1,563,071 15.279 -3.21%
1999-05-07 0 24.90 24.90 25.00 24.85 25.25 840,800 21,049,455 25.035 15.46 15.46 15.52 15.43 15.68 1,354,179 15.544 -1.78%
1999-05-06 0 25.35 25.35 25.40 25.30 25.90 398,500 10,117,440 25.389 15.74 15.74 15.77 15.71 16.08 641,818 15.764 -0.39%
1999-05-05 0 25.45 25.40 25.45 24.90 25.45 434,000 10,944,925 25.219 15.80 15.77 15.80 15.46 15.80 698,993 15.658 2.00%
1999-05-04 0 24.95 24.95 25.05 24.75 25.40 1,289,500 32,279,310 25.032 15.49 15.49 15.55 15.37 15.77 2,076,848 15.542 1.84%
1999-05-03 0 24.50 24.30 24.50 23.70 24.80 1,009,600 24,429,623 24.197 15.21 15.09 15.21 14.72 15.40 1,626,045 15.024 3.38%
1999-04-30 0 23.70 23.50 23.70 23.45 23.80 420,100 9,913,518 23.598 14.72 14.59 14.72 14.56 14.78 676,606 14.652 0.42%
1999-04-29 0 23.60 23.55 23.70 23.20 23.60 341,100 8,020,835 23.515 14.65 14.62 14.72 14.40 14.65 549,370 14.600 0.00%
1999-04-28 0 23.60 23.60 23.65 23.50 24.60 254,600 6,120,835 24.041 14.65 14.65 14.68 14.59 15.27 410,055 14.927 -1.67%
1999-04-27 0 24.00 23.80 24.00 23.60 24.65 600,000 14,570,229 24.284 14.90 14.78 14.90 14.65 15.31 966,350 15.078 0.00%
1999-04-26 0 24.00 - 24.40 24.00 24.85 467,100 11,491,095 24.601 14.90 - 15.15 14.90 15.43 752,304 15.275 -2.04%
1999-04-23 0 24.50 24.20 24.50 24.00 25.60 621,200 15,411,825 24.810 15.21 15.03 15.21 14.90 15.89 1,000,495 15.404 -1.61%
1999-04-22 0 24.90 24.85 24.90 23.95 25.00 867,400 21,455,210 24.735 15.46 15.43 15.46 14.87 15.52 1,397,020 15.358 3.97%
1999-04-21 0 23.95 23.80 23.90 23.20 24.40 531,700 12,665,618 23.821 14.87 14.78 14.84 14.40 15.15 856,347 14.790 3.01%
1999-04-20 0 23.25 23.25 23.40 23.00 24.50 656,900 15,661,285 23.841 14.44 14.44 14.53 14.28 15.21 1,057,992 14.803 -5.49%
1999-04-19 0 24.60 24.50 24.60 24.50 26.70 1,511,800 39,162,525 25.905 15.27 15.21 15.27 15.21 16.58 2,434,880 16.084 -3.15%
1999-04-16 0 25.40 25.40 25.50 24.30 25.45 1,878,500 46,623,812 24.820 15.77 15.77 15.83 15.09 15.80 3,025,481 15.410 3.67%
1999-04-15 0 24.50 24.35 24.50 24.40 24.60 498,500 12,230,500 24.535 15.21 15.12 15.21 15.15 15.27 802,876 15.233 0.70%
1999-04-14 0 24.65 24.65 24.70 24.30 25.15 1,057,900 26,201,974 24.768 15.11 15.11 15.14 14.89 15.41 1,726,246 15.179 0.61%
1999-04-13 0 24.50 24.45 24.55 24.10 24.95 1,302,700 32,027,050 24.585 15.01 14.98 15.05 14.77 15.29 2,125,703 15.067 1.66%
1999-04-12 0 24.10 24.10 24.15 22.70 24.25 1,085,500 25,868,000 23.830 14.77 14.77 14.80 13.91 14.86 1,771,283 14.604 3.43%
1999-04-09 0 23.30 23.25 23.30 22.65 23.30 1,065,700 24,542,585 23.030 14.28 14.25 14.28 13.88 14.28 1,738,974 14.113 1.75%
1999-04-08 0 22.90 22.90 23.00 22.60 23.45 755,700 17,358,192 22.970 14.03 14.03 14.10 13.85 14.37 1,233,126 14.077 -1.08%
1999-04-07 0 23.15 23.10 23.20 21.80 23.45 1,163,000 26,545,939 22.825 14.19 14.16 14.22 13.36 14.37 1,897,745 13.988 8.18%
1999-04-01 0 21.40 21.25 21.45 20.60 21.45 806,500 17,088,686 21.189 13.11 13.02 13.15 12.62 13.15 1,316,020 12.985 3.88%
1999-03-31 0 20.60 20.60 20.65 20.30 20.65 710,600 14,610,362 20.561 12.62 12.62 12.65 12.44 12.65 1,159,534 12.600 0.49%
1999-03-30 0 20.50 20.50 20.60 20.10 20.60 363,000 7,405,525 20.401 12.56 12.56 12.62 12.32 12.62 592,331 12.502 3.02%
1999-03-29 0 19.90 19.70 19.90 19.75 20.20 201,900 4,029,655 19.959 12.20 12.07 12.20 12.10 12.38 329,454 12.231 -2.21%
1999-03-26 0 20.35 20.35 20.45 20.30 20.60 656,000 13,406,150 20.436 12.47 12.47 12.53 12.44 12.62 1,070,439 12.524 0.25%
1999-03-25 0 20.30 20.10 20.30 19.70 20.40 433,200 8,761,770 20.226 12.44 12.32 12.44 12.07 12.50 706,881 12.395 0.00%
1999-03-24 0 20.30 20.10 20.30 19.75 20.30 334,500 6,699,300 20.028 12.44 12.32 12.44 12.10 12.44 545,826 12.274 -2.40%
1999-03-23 0 20.80 20.70 20.90 19.70 20.80 1,008,700 20,235,218 20.061 12.75 12.69 12.81 12.07 12.75 1,645,963 12.294 5.05%
1999-03-22 0 19.80 19.80 19.85 19.10 19.80 675,200 13,201,200 19.552 12.13 12.13 12.16 11.71 12.13 1,101,769 11.982 3.12%
1999-03-19 0 19.20 19.20 19.30 18.75 19.30 359,600 6,885,040 19.146 11.77 11.77 11.83 11.49 11.83 586,783 11.734 4.63%
1999-03-18 0 18.35 18.20 18.80 18.25 19.00 296,000 5,495,260 18.565 11.25 11.15 11.52 11.18 11.64 483,003 11.377 -2.91%
1999-03-17 0 18.90 18.90 19.00 18.90 19.30 227,100 4,335,820 19.092 11.58 11.58 11.64 11.58 11.83 370,574 11.700 -1.56%
1999-03-16 0 19.20 19.15 19.25 19.00 19.45 932,000 17,847,451 19.150 11.77 11.74 11.80 11.64 11.92 1,520,807 11.736 1.59%
1999-03-15 0 18.90 18.85 18.90 18.80 19.25 563,500 10,654,241 18.907 11.58 11.55 11.58 11.52 11.80 919,501 11.587 -0.53%
1999-03-12 0 19.00 19.00 19.05 18.50 19.35 742,000 13,982,895 18.845 11.64 11.64 11.67 11.34 11.86 1,210,771 11.549 0.53%
1999-03-11 0 18.90 18.75 18.90 17.20 19.05 515,500 9,641,450 18.703 11.58 11.49 11.58 10.54 11.67 841,176 11.462 0.80%
1999-03-10 0 18.75 18.70 18.75 18.55 19.00 280,000 5,240,650 18.717 11.49 11.46 11.49 11.37 11.64 456,895 11.470 -0.27%
1999-03-09 0 18.80 18.70 18.80 18.20 18.80 515,000 9,570,900 18.584 11.52 11.46 11.52 11.15 11.52 840,360 11.389 4.16%
1999-03-08 0 18.05 18.05 18.10 17.80 18.40 374,000 6,787,475 18.148 11.06 11.06 11.09 10.91 11.28 610,281 11.122 2.56%
1999-03-05 0 17.60 17.55 17.65 17.00 17.70 555,000 9,701,125 17.480 10.79 10.76 10.82 10.42 10.85 905,631 10.712 -1.40%
1999-03-04 0 17.85 17.85 18.00 17.85 18.15 301,000 5,439,875 18.073 10.94 10.94 11.03 10.94 11.12 491,162 11.076 -2.99%
1999-03-03 0 18.40 18.30 18.50 18.30 18.85 464,500 8,569,725 18.449 11.28 11.21 11.34 11.21 11.55 757,956 11.306 -0.54%
1999-03-02 0 18.50 18.50 18.55 18.25 18.80 1,266,003 23,444,980 18.519 11.34 11.34 11.37 11.18 11.52 2,065,822 11.349 0.27%
1999-03-01 0 18.45 18.35 18.45 17.25 18.60 405,503 7,247,277 17.872 11.31 11.25 11.31 10.57 11.40 661,686 10.953 7.89%
1999-02-26 0 17.10 17.10 17.15 17.00 17.15 323,000 5,524,775 17.105 10.48 10.48 10.51 10.42 10.51 527,061 10.482 1.79%
1999-02-25 0 16.80 16.80 17.10 16.70 17.00 280,500 4,743,125 16.910 10.30 10.30 10.48 10.23 10.42 457,711 10.363 -0.59%
1999-02-24 0 16.90 16.85 16.95 16.70 17.15 324,503 5,482,649 16.896 10.36 10.33 10.39 10.23 10.51 529,513 10.354 1.20%
1999-02-23 0 16.70 16.65 16.90 16.60 16.80 723,400 12,052,345 16.661 10.23 10.20 10.36 10.17 10.30 1,180,420 10.210 0.60%
1999-02-22 0 16.60 16.55 16.65 16.45 16.60 360,000 5,966,502 16.574 10.17 10.14 10.20 10.08 10.17 587,436 10.157 0.00%
1999-02-19 0 16.60 16.60 16.75 16.30 16.65 231,500 3,814,100 16.476 10.17 10.17 10.26 9.989 10.20 377,754 10.097 -0.60%
1999-02-15 0 16.70 16.60 16.70 16.40 16.75 225,000 3,726,100 16.560 10.23 10.17 10.23 10.05 10.26 367,148 10.149 0.00%
1999-02-12 0 16.70 16.70 16.75 15.80 16.70 502,000 8,192,135 16.319 10.23 10.23 10.26 9.683 10.23 819,147 10.001 4.70%
1999-02-11 0 15.95 15.75 15.95 15.40 16.00 402,500 6,359,200 15.799 9.775 9.652 9.775 9.438 9.805 656,786 9.6823 5.28%
1999-02-10 0 15.15 15.10 15.20 14.60 15.20 436,000 6,561,425 15.049 9.284 9.254 9.315 8.947 9.315 711,450 9.2226 2.02%
1999-02-09 0 14.85 14.80 14.85 14.30 14.85 215,000 3,132,275 14.569 9.101 9.070 9.101 8.764 9.101 350,830 8.9282 0.34%
1999-02-08 0 14.80 14.70 14.90 14.80 15.10 152,500 2,278,750 14.943 9.070 9.009 9.131 9.070 9.254 248,844 9.1573 -1.66%
1999-02-05 0 15.05 14.95 15.05 14.85 15.10 438,000 6,543,755 14.940 9.223 9.162 9.223 9.101 9.254 714,714 9.1558 -0.33%
1999-02-04 0 15.10 15.05 15.10 14.95 15.35 496,000 7,501,175 15.123 9.254 9.223 9.254 9.162 9.407 809,356 9.2681 -1.63%
1999-02-03 0 15.35 15.30 15.40 15.35 15.80 65,000 1,015,650 15.625 9.407 9.376 9.438 9.407 9.683 106,065 9.5757 -3.76%
1999-02-02 0 15.95 15.95 16.00 15.40 16.20 161,000 2,578,575 16.016 9.775 9.775 9.805 9.438 9.928 262,714 9.8151 2.90%
1999-02-01 0 15.50 15.50 15.80 14.90 15.80 196,500 3,043,275 15.487 9.499 9.499 9.683 9.131 9.683 320,642 9.4912 -1.59%
1999-01-29 0 15.75 15.70 15.80 15.75 16.20 249,800 3,978,570 15.927 9.652 9.621 9.683 9.652 9.928 407,615 9.7606 0.00%
1999-01-28 0 15.75 15.70 15.85 15.70 16.60 586,100 9,416,420 16.066 9.652 9.621 9.713 9.621 10.17 956,379 9.8459 -6.80%
1999-01-27 0 16.90 16.95 17.00 15.80 17.15 1,347,100 22,264,195 16.527 10.36 10.39 10.42 9.683 10.51 2,198,153 10.129 8.33%
1999-01-26 0 15.60 15.55 15.65 14.55 15.70 1,706,500 25,628,175 15.018 9.560 9.530 9.591 8.917 9.621 2,784,610 9.2035 9.86%
1999-01-25 0 14.20 14.20 14.30 12.90 14.40 2,887,300 39,079,300 13.535 8.702 8.702 8.764 7.906 8.825 4,711,400 8.2946 -4.05%
1999-01-22 0 14.80 14.75 14.85 14.65 16.60 2,227,500 34,041,732 15.282 9.070 9.039 9.101 8.978 10.17 3,634,761 9.3656 -11.64%
1999-01-21 0 16.75 16.55 16.75 16.35 17.60 1,737,500 29,400,823 16.921 10.26 10.14 10.26 10.02 10.79 2,835,195 10.370 -6.94%
1999-01-20 0 18.00 17.90 18.00 17.60 18.70 615,000 11,082,700 18.021 11.03 10.97 11.03 10.79 11.46 1,003,537 11.044 -4.51%
1999-01-19 0 18.85 18.80 18.85 18.35 18.90 587,500 10,941,950 18.625 11.55 11.52 11.55 11.25 11.58 958,663 11.414 1.89%
1999-01-18 0 18.50 18.50 18.55 18.20 18.70 720,000 13,337,425 18.524 11.34 11.34 11.37 11.15 11.46 1,174,872 11.352 3.64%
1999-01-15 0 17.85 17.85 18.00 17.70 18.40 1,220,500 22,138,960 18.139 10.94 10.94 11.03 10.85 11.28 1,991,571 11.116 -2.72%
1999-01-14 0 18.35 18.30 18.55 17.80 19.00 1,229,000 22,930,420 18.658 11.25 11.21 11.37 10.91 11.64 2,005,441 11.434 -4.18%
1999-01-13 0 19.15 19.15 19.25 18.70 20.40 1,355,000 25,779,625 19.026 11.74 11.74 11.80 11.46 12.50 2,211,044 11.659 -6.59%
1999-01-12 0 20.50 20.45 20.65 20.40 20.70 382,000 7,926,530 20.750 12.56 12.53 12.65 12.50 12.69 623,335 12.716 -1.91%
1999-01-11 0 20.90 20.60 20.90 20.35 21.10 659,500 13,782,825 20.899 12.81 12.62 12.81 12.47 12.93 1,076,150 12.808 -0.48%
1999-01-08 0 21.00 21.00 21.10 20.80 21.40 1,788,800 37,742,615 21.099 12.87 12.87 12.93 12.75 13.11 2,918,905 12.930 -0.47%
1999-01-07 0 21.10 21.00 21.10 20.20 21.25 2,393,000 49,371,450 20.632 12.93 12.87 12.93 12.38 13.02 3,904,818 12.644 6.84%
1999-01-06 0 19.75 19.70 19.90 19.45 19.85 228,500 4,483,150 19.620 12.10 12.07 12.20 11.92 12.16 372,859 12.024 2.07%
1999-01-05 0 19.35 19.25 19.35 19.10 19.35 230,500 4,429,975 19.219 11.86 11.80 11.86 11.71 11.86 376,122 11.778 0.78%
1999-01-04 0 19.20 19.20 19.25 18.80 19.30 162,000 3,078,850 19.005 11.77 11.77 11.80 11.52 11.83 264,346 11.647 -0.52%
1998-12-31 0 19.30 19.00 19.40 18.90 19.30 53,000 1,010,600 19.068 11.83 11.64 11.89 11.58 11.83 86,484 11.685 0.00%
1998-12-30 0 19.30 19.20 19.30 19.15 19.40 68,500 1,315,350 19.202 11.83 11.77 11.83 11.74 11.89 111,776 11.768 -1.53%
1998-12-29 0 19.60 19.60 19.65 19.30 20.00 74,500 1,451,050 19.477 12.01 12.01 12.04 11.83 12.26 121,567 11.936 1.03%
1998-12-28 0 19.40 19.35 19.40 19.30 19.60 32,500 629,300 19.363 11.89 11.86 11.89 11.83 12.01 53,032 11.866 -1.02%
1998-12-24 0 19.60 19.50 19.60 19.30 19.75 158,000 3,082,975 19.513 12.01 11.95 12.01 11.83 12.10 257,819 11.958 1.55%
1998-12-23 0 19.30 19.10 19.50 18.80 19.70 209,600 3,990,530 19.039 11.83 11.71 11.95 11.52 12.07 342,018 11.668 -2.03%
1998-12-22 0 19.70 19.60 19.70 19.65 20.00 79,500 1,567,525 19.717 12.07 12.01 12.07 12.04 12.26 129,725 12.083 -1.01%
1998-12-21 0 19.90 19.85 19.95 19.65 20.65 378,500 7,589,925 20.053 12.20 12.16 12.23 12.04 12.65 617,624 12.289 -1.73%
1998-12-18 0 20.25 20.10 20.25 20.00 20.45 644,500 13,071,550 20.282 12.41 12.32 12.41 12.26 12.53 1,051,674 12.429 0.75%
1998-12-17 0 20.10 20.00 20.15 19.60 20.20 558,000 11,113,675 19.917 12.32 12.26 12.35 12.01 12.38 910,526 12.206 -0.50%
1998-12-16 0 20.20 20.15 20.25 20.20 20.80 980,000 20,033,300 20.442 12.38 12.35 12.41 12.38 12.75 1,599,132 12.528 -0.98%
1998-12-15 0 20.40 20.35 20.40 20.35 20.90 785,800 16,195,435 20.610 12.50 12.47 12.50 12.47 12.81 1,282,242 12.631 0.00%
1998-12-14 0 20.40 20.25 20.40 20.25 21.40 487,500 10,034,323 20.583 12.50 12.41 12.50 12.41 13.11 795,486 12.614 -6.85%
1998-12-11 0 21.90 21.80 21.90 21.70 22.30 266,882 5,861,959 21.965 13.42 13.36 13.42 13.30 13.67 435,489 13.461 -2.23%
1998-12-10 0 22.40 22.20 22.40 22.00 22.50 495,500 11,113,725 22.429 13.73 13.60 13.73 13.48 13.79 808,540 13.745 -0.67%
1998-12-09 0 22.55 22.45 22.60 22.10 22.85 378,900 8,469,101 22.352 13.82 13.76 13.85 13.54 14.00 618,276 13.698 -1.10%
1998-12-08 0 22.80 22.80 23.00 22.60 23.40 989,000 22,842,300 23.096 13.97 13.97 14.10 13.85 14.34 1,613,817 14.154 -0.87%
1998-12-07 0 23.00 23.00 23.10 22.50 23.05 1,155,000 26,394,975 22.853 14.10 14.10 14.16 13.79 14.13 1,884,691 14.005 8.49%
1998-12-04 0 21.20 21.10 21.20 20.40 21.40 901,000 18,889,700 20.965 12.99 12.93 12.99 12.50 13.11 1,470,222 12.848 3.41%
1998-12-03 0 20.50 20.50 20.55 19.45 20.70 572,500 11,406,225 19.924 12.56 12.56 12.59 11.92 12.69 934,187 12.210 0.99%
1998-12-02 0 20.30 20.30 20.50 20.20 20.75 1,018,500 20,870,000 20.491 12.44 12.44 12.56 12.38 12.72 1,661,955 12.558 0.00%
1998-12-01 0 20.30 20.30 20.40 19.40 20.75 920,400 18,384,899 19.975 12.44 12.44 12.50 11.89 12.72 1,501,878 12.241 -5.58%
1998-11-30 0 21.50 21.50 21.60 21.15 21.75 439,100 9,374,385 21.349 13.18 13.18 13.24 12.96 13.33 716,509 13.083 -2.49%
1998-11-27 0 22.05 21.90 22.05 21.00 22.10 443,000 9,527,530 21.507 13.51 13.42 13.51 12.87 13.54 722,873 13.180 0.68%
1998-11-26 0 21.90 21.90 22.00 21.20 22.50 644,600 14,108,990 21.888 13.42 13.42 13.48 12.99 13.79 1,051,837 13.414 -2.67%
1998-11-25 0 22.50 22.45 22.50 22.10 23.50 1,178,400 26,708,488 22.665 13.79 13.76 13.79 13.54 14.40 1,922,874 13.890 -4.26%
1998-11-24 0 23.50 23.35 23.50 20.90 23.80 2,260,470 51,694,760 22.869 14.40 14.31 14.40 12.81 14.59 3,688,560 14.015 14.91%
1998-11-23 0 20.45 20.15 20.45 19.30 20.45 1,658,000 33,421,072 20.157 12.53 12.35 12.53 11.83 12.53 2,705,469 12.353 8.20%
1998-11-20 0 18.90 18.85 19.10 18.85 19.90 920,800 17,787,980 19.318 11.58 11.55 11.71 11.55 12.20 1,502,531 11.839 -2.58%
1998-11-19 0 19.40 19.30 19.40 18.80 19.60 1,004,500 19,407,375 19.320 11.89 11.83 11.89 11.52 12.01 1,639,110 11.840 3.19%
1998-11-18 0 18.80 18.75 18.90 17.10 19.50 2,445,400 45,169,193 18.471 11.52 11.49 11.58 10.48 11.95 3,990,323 11.320 9.94%
1998-11-17 0 17.10 17.00 17.10 16.35 17.20 693,500 11,682,300 16.845 10.48 10.42 10.48 10.02 10.54 1,131,630 10.323 2.40%
1998-11-16 0 16.70 16.70 16.75 16.20 16.70 609,100 10,059,290 16.515 10.23 10.23 10.26 9.928 10.23 993,909 10.121 3.09%
1998-11-13 0 16.20 16.05 16.20 15.90 16.50 537,000 8,645,960 16.100 9.928 9.836 9.928 9.744 10.11 876,259 9.8669 1.57%
1998-11-12 0 15.95 15.90 16.00 15.95 16.50 1,179,000 19,085,125 16.188 9.775 9.744 9.805 9.775 10.11 1,923,853 9.9203 0.31%
1998-11-11 0 15.90 15.85 15.90 14.85 16.00 912,500 14,106,150 15.459 9.744 9.713 9.744 9.101 9.805 1,488,987 9.4737 7.07%
1998-11-10 0 14.85 14.80 14.95 14.70 15.75 748,500 11,304,350 15.103 9.101 9.070 9.162 9.009 9.652 1,221,377 9.2554 -5.71%
1998-11-09 0 15.75 15.70 15.80 15.45 16.20 849,500 13,372,555 15.742 9.652 9.621 9.683 9.468 9.928 1,386,186 9.6470 0.00%
1998-11-06 0 15.75 15.75 15.85 15.35 16.60 1,589,000 25,379,225 15.972 9.652 9.652 9.713 9.407 10.17 2,592,878 9.7881 -3.67%
1998-11-05 0 16.35 16.15 16.35 16.30 16.90 1,133,500 18,918,225 16.690 10.02 9.897 10.02 9.989 10.36 1,849,608 10.228 -0.91%
1998-11-04 0 16.50 16.50 16.70 15.65 16.75 2,425,800 39,380,968 16.234 10.11 10.11 10.23 9.591 10.26 3,958,340 9.9489 1.54%
1998-11-03 0 16.25 16.10 16.25 15.30 16.30 1,922,500 30,674,400 15.955 9.959 9.867 9.959 9.376 9.989 3,137,072 9.7780 6.56%
1998-11-02 0 15.25 15.20 15.25 14.90 15.35 2,069,000 31,365,450 15.160 9.346 9.315 9.346 9.131 9.407 3,376,126 9.2904 3.39%
1998-10-30 0 14.75 14.75 14.80 14.05 14.85 2,199,400 31,929,205 14.517 9.039 9.039 9.070 8.610 9.101 3,588,908 8.8966 5.73%
1998-10-29 0 13.95 13.70 13.95 13.10 14.00 1,636,500 22,338,200 13.650 8.549 8.396 8.549 8.028 8.580 2,670,386 8.3652 2.20%
1998-10-27 0 13.65 13.60 13.75 13.40 13.70 1,403,000 19,034,950 13.567 8.365 8.335 8.426 8.212 8.396 2,289,369 8.3145 1.87%
1998-10-26 0 13.40 13.25 13.40 13.35 13.90 1,254,500 16,976,125 13.532 8.212 8.120 8.212 8.181 8.518 2,047,052 8.2930 0.37%
1998-10-23 0 13.35 13.20 13.40 12.30 13.50 2,645,300 33,890,937 12.812 8.181 8.089 8.212 7.538 8.273 4,316,513 7.8515 1.14%
1998-10-22 0 13.20 13.20 13.25 13.20 14.85 2,342,000 32,452,775 13.857 8.089 8.089 8.120 8.089 9.101 3,821,598 8.4919 -9.59%
1998-10-21 0 14.60 14.55 14.60 14.30 15.15 2,502,200 36,980,935 14.779 8.947 8.917 8.947 8.764 9.284 4,083,007 9.0573 3.18%
1998-10-20 0 14.15 14.10 14.15 13.20 14.30 2,034,000 28,505,700 14.015 8.672 8.641 8.672 8.089 8.764 3,319,014 8.5886 7.20%
1998-10-19 0 13.20 13.10 13.20 12.20 13.30 2,245,500 29,041,690 12.933 8.089 8.028 8.089 7.477 8.151 3,664,132 7.9259 4.76%
1998-10-16 0 12.60 12.50 12.60 11.55 13.25 5,238,200 65,518,395 12.508 7.722 7.660 7.722 7.078 8.120 8,547,521 7.6652 14.55%
1998-10-15 0 11.00 11.00 11.05 10.65 11.10 1,199,000 13,056,125 10.889 6.741 6.741 6.772 6.527 6.802 1,956,488 6.6732 1.85%
1998-10-14 0 10.80 10.80 10.85 10.20 11.30 2,693,200 29,153,970 10.825 6.619 6.619 6.649 6.251 6.925 4,394,674 6.6339 2.37%
1998-10-13 0 10.55 10.55 10.60 9.950 10.55 2,590,900 26,291,885 10.148 6.465 6.465 6.496 6.098 6.465 4,227,745 6.2189 3.43%
1998-10-12 0 10.20 10.15 10.20 9.400 10.40 5,682,600 57,172,430 10.061 6.251 6.220 6.251 5.761 6.373 9,272,678 6.1657 10.87%
1998-10-09 0 9.200 9.150 9.200 8.650 9.250 7,428,000 67,477,475 9.0842 5.638 5.607 5.638 5.301 5.669 12,120,764 5.5671 8.24%
1998-10-08 0 8.500 8.500 8.550 7.950 8.600 5,352,500 44,982,750 8.4041 5.209 5.209 5.240 4.872 5.270 8,734,032 5.1503 6.92%
1998-10-07 0 7.950 7.900 7.950 7.750 8.150 1,036,000 8,233,775 7.9477 4.872 4.841 4.872 4.749 4.995 1,690,510 4.8706 2.58%
1998-10-05 0 7.750 7.750 7.800 7.650 7.900 1,249,500 9,693,920 7.7582 4.749 4.749 4.780 4.688 4.841 2,038,893 4.7545 -6.63%
1998-09-30 0 8.300 8.300 8.350 7.300 8.300 2,022,200 15,890,985 7.8583 5.087 5.087 5.117 4.474 5.087 3,299,759 4.8158 12.16%
1998-09-29 0 7.400 7.350 7.400 7.300 7.450 365,500 2,693,425 7.3692 4.535 4.504 4.535 4.474 4.566 596,411 4.5161 -0.67%
1998-09-28 0 7.450 7.400 7.450 7.350 7.500 774,100 5,754,365 7.4336 4.566 4.535 4.566 4.504 4.596 1,263,151 4.5556 3.47%
1998-09-25 0 7.200 7.200 7.300 7.000 7.350 472,000 3,420,900 7.2477 4.412 4.412 4.474 4.290 4.504 770,194 4.4416 -1.37%
1998-09-24 0 7.300 7.250 7.400 7.250 7.650 2,180,600 16,309,470 7.4793 4.474 4.443 4.535 4.443 4.688 3,558,231 4.5836 3.55%
1998-09-23 0 7.050 7.000 7.100 7.000 7.150 491,000 3,482,925 7.0935 4.320 4.290 4.351 4.290 4.382 801,198 4.3471 -0.70%
1998-09-22 0 7.100 7.100 7.150 6.950 7.300 1,379,500 9,769,775 7.0821 4.351 4.351 4.382 4.259 4.474 2,251,022 4.3402 1.43%
1998-09-21 0 7.000 6.950 7.000 6.950 7.250 1,327,000 9,402,175 7.0853 4.290 4.259 4.290 4.259 4.443 2,165,355 4.3421 -7.28%
1998-09-18 0 7.550 7.500 7.600 7.300 7.600 834,000 6,203,800 7.4386 4.627 4.596 4.658 4.474 4.658 1,360,894 4.5586 -1.95%
1998-09-17 0 7.700 7.700 7.750 7.600 8.100 811,000 6,334,150 7.8103 4.719 4.719 4.749 4.658 4.964 1,323,363 4.7864 -3.75%
1998-09-16 0 8.000 7.950 8.000 8.000 8.250 1,013,500 8,214,100 8.1047 4.903 4.872 4.903 4.903 5.056 1,653,796 4.9668 -1.84%
1998-09-15 0 8.150 8.100 8.150 8.050 8.400 1,659,000 13,638,225 8.2208 4.995 4.964 4.995 4.933 5.148 2,707,101 5.0379 -0.61%
1998-09-14 0 8.200 8.200 8.250 7.950 8.350 1,287,500 10,429,775 8.1008 5.025 5.025 5.056 4.872 5.117 2,100,900 4.9644 2.50%
1998-09-11 0 8.000 7.950 8.000 7.900 8.200 2,645,500 21,211,425 8.0179 4.903 4.872 4.903 4.841 5.025 4,316,839 4.9136 -3.61%
1998-09-10 0 8.300 8.250 8.300 8.000 8.550 2,705,500 22,641,975 8.3689 5.087 5.056 5.087 4.903 5.240 4,414,745 5.1287 1.22%
1998-09-09 0 8.200 8.200 8.250 8.000 8.950 3,154,400 26,784,635 8.4912 5.025 5.025 5.056 4.903 5.485 5,147,245 5.2037 -3.53%
1998-09-08 0 8.500 8.500 8.550 8.100 9.100 8,983,700 77,424,020 8.6183 5.209 5.209 5.240 4.964 5.577 14,659,304 5.2816 6.92%
1998-09-07 0 7.950 7.900 7.950 7.000 8.100 7,726,500 59,146,475 7.6550 4.872 4.841 4.872 4.290 4.964 12,607,847 4.6912 21.37%
1998-09-04 0 6.550 6.500 6.550 6.250 6.550 1,296,300 8,341,340 6.4347 4.014 3.983 4.014 3.830 4.014 2,115,259 3.9434 3.15%
1998-09-03 0 6.350 6.300 6.350 6.200 6.600 1,316,700 8,438,600 6.4089 3.891 3.861 3.891 3.800 4.045 2,148,547 3.9276 1.60%
1998-09-02 0 6.250 6.300 6.350 6.200 6.900 1,500,300 9,677,740 6.4505 3.830 3.861 3.891 3.800 4.229 2,448,140 3.9531 -0.79%
1998-09-01 0 6.300 6.250 6.300 6.200 6.450 721,000 4,571,025 6.3398 3.861 3.830 3.861 3.800 3.953 1,176,504 3.8853 -5.26%
1998-08-31 0 6.650 6.550 6.600 6.100 6.800 1,705,500 11,219,500 6.5784 4.075 4.014 4.045 3.738 4.167 2,782,978 4.0315 8.13%
1998-08-28 0 6.150 6.150 6.200 5.950 6.300 3,227,500 19,673,600 6.0956 3.769 3.769 3.800 3.646 3.861 5,266,527 3.7356 -5.38%
1998-08-27 0 6.500 6.450 6.500 6.450 6.750 3,436,500 22,563,095 6.5657 3.983 3.953 3.983 3.953 4.137 5,607,567 4.0237 -3.70%
1998-08-26 0 6.750 6.600 6.800 6.600 7.200 4,055,400 28,142,545 6.9395 4.137 4.045 4.167 4.045 4.412 6,617,467 4.2528 -8.78%
1998-08-25 0 7.400 7.350 7.400 7.250 7.550 676,500 4,987,725 7.3728 4.535 4.504 4.535 4.443 4.627 1,103,890 4.5183 1.37%
1998-08-24 0 7.300 7.300 7.350 7.000 7.800 2,242,500 16,018,380 7.1431 4.474 4.474 4.504 4.290 4.780 3,659,237 4.3775 -4.58%
1998-08-21 0 7.650 7.600 7.650 7.650 8.000 2,095,500 16,271,250 7.7649 4.688 4.658 4.688 4.688 4.903 3,419,367 4.7586 -4.97%
1998-08-20 0 8.050 8.050 8.100 8.000 8.450 1,906,000 15,615,300 8.1927 4.933 4.933 4.964 4.903 5.178 3,110,148 5.0208 -0.62%
1998-08-19 0 8.400 8.350 8.400 8.400 8.700 2,648,700 22,515,585 8.5006 4.964 4.934 4.964 4.964 5.141 4,482,137 5.0234 -0.59%
1998-08-18 0 8.450 8.400 8.450 8.400 9.300 842,700 7,156,510 8.4924 4.993 4.964 4.993 4.964 5.496 1,426,019 5.0185 -8.15%
1998-08-14 0 9.200 9.200 9.250 8.650 9.400 743,500 6,645,375 8.9380 5.437 5.437 5.466 5.112 5.555 1,258,153 5.2819 8.24%
1998-08-13 0 8.500 8.600 8.650 8.300 8.600 328,800 2,771,580 8.4294 5.023 5.082 5.112 4.905 5.082 556,396 4.9813 0.00%
1998-08-12 0 8.500 8.450 8.650 8.350 8.700 357,000 3,029,685 8.4865 5.023 4.993 5.112 4.934 5.141 604,116 5.0151 -0.58%
1998-08-11 0 8.550 8.500 8.550 8.500 8.700 551,000 4,734,025 8.5917 5.053 5.023 5.053 5.023 5.141 932,404 5.0772 -2.29%
1998-08-10 0 8.750 8.700 8.750 8.650 8.850 304,521 2,661,334 8.7394 5.171 5.141 5.171 5.112 5.230 515,311 5.1645 0.57%
1998-08-07 0 8.700 8.650 8.800 8.200 8.800 1,113,485 9,519,251 8.5491 5.141 5.112 5.200 4.846 5.200 1,884,242 5.0520 -1.14%
1998-08-06 0 8.800 8.800 8.850 8.750 9.050 720,500 6,417,150 8.9065 5.200 5.200 5.230 5.171 5.348 1,219,232 5.2633 -0.56%
1998-08-05 0 8.850 8.850 8.900 8.450 9.100 605,500 5,360,475 8.8530 5.230 5.230 5.259 4.993 5.378 1,024,629 5.2316 0.57%
1998-08-04 0 8.800 8.750 8.800 8.500 9.000 1,131,000 9,881,100 8.7366 5.200 5.171 5.200 5.023 5.319 1,913,881 5.1629 -2.22%
1998-08-03 0 9.000 9.000 9.400 8.950 9.300 730,500 6,688,400 9.1559 5.319 5.319 5.555 5.289 5.496 1,236,154 5.4107 -7.22%
1998-07-31 0 9.700 9.700 9.750 9.550 9.900 310,000 2,993,870 9.6576 5.732 5.732 5.762 5.644 5.850 524,583 5.7071 0.52%
1998-07-30 0 9.650 9.600 9.650 9.600 9.800 463,200 4,473,070 9.6569 5.703 5.673 5.703 5.673 5.791 783,828 5.7067 0.00%
1998-07-29 0 9.650 9.550 9.650 9.600 9.950 832,300 8,118,235 9.7540 5.703 5.644 5.703 5.673 5.880 1,408,420 5.7641 -3.02%
1998-07-28 0 9.950 9.950 10.00 9.950 10.05 494,000 4,940,000 10.000 5.880 5.880 5.909 5.880 5.939 835,948 5.9095 -1.00%
1998-07-27 0 10.05 10.00 10.05 10.00 10.15 410,500 4,130,750 10.063 5.939 5.909 5.939 5.909 5.998 694,649 5.9465 -0.99%
1998-07-24 0 10.15 10.10 10.20 9.800 10.25 1,340,000 13,503,300 10.077 5.998 5.969 6.028 5.791 6.057 2,267,552 5.9550 0.50%
1998-07-23 0 10.10 10.10 10.20 10.10 10.60 1,218,000 12,455,550 10.226 5.969 5.969 6.028 5.969 6.264 2,061,103 6.0431 -5.61%
1998-07-22 0 10.70 10.70 10.75 10.65 10.75 255,000 2,733,225 10.719 6.323 6.323 6.353 6.294 6.353 431,512 6.3341 -2.28%
1998-07-21 0 10.95 10.90 10.95 10.70 11.20 865,500 9,475,650 10.948 6.471 6.441 6.471 6.323 6.619 1,464,601 6.4698 -2.67%
1998-07-20 0 11.25 11.20 11.25 11.15 11.70 1,552,500 17,590,700 11.331 6.648 6.619 6.648 6.589 6.914 2,627,145 6.6957 -4.66%
1998-07-17 0 11.80 11.80 11.85 11.20 11.85 3,112,000 35,635,821 11.451 6.973 6.973 7.003 6.619 7.003 5,266,135 6.7670 5.36%
1998-07-16 0 11.20 11.20 11.25 10.60 11.30 1,522,500 16,861,025 11.075 6.619 6.619 6.648 6.264 6.678 2,576,379 6.5445 4.67%
1998-07-15 0 10.70 10.65 10.70 10.60 10.80 203,500 2,176,925 10.697 6.323 6.294 6.323 6.264 6.382 344,363 6.3216 2.88%
1998-07-14 0 10.40 10.35 10.40 10.25 10.50 192,500 1,995,165 10.364 6.146 6.116 6.146 6.057 6.205 325,749 6.1249 0.00%
1998-07-13 0 10.40 10.35 10.45 10.00 10.50 321,000 3,304,775 10.295 6.146 6.116 6.175 5.909 6.205 543,197 6.0839 -1.89%
1998-07-10 0 10.60 10.60 10.65 10.60 10.70 459,000 4,877,650 10.627 6.264 6.264 6.294 6.264 6.323 776,721 6.2798 -1.40%
1998-07-09 0 10.75 10.75 10.80 10.60 11.00 489,000 5,309,500 10.858 6.353 6.353 6.382 6.264 6.500 827,487 6.4164 0.94%
1998-07-08 0 10.65 10.60 10.65 10.60 10.90 157,500 1,694,840 10.761 6.294 6.264 6.294 6.264 6.441 266,522 6.3591 0.47%
1998-07-07 0 10.60 10.50 10.60 10.60 10.85 105,400 1,126,775 10.690 6.264 6.205 6.264 6.264 6.412 178,358 6.3175 -3.20%
1998-07-06 0 10.95 10.70 10.95 10.60 10.95 366,000 3,926,490 10.728 6.471 6.323 6.471 6.264 6.471 619,346 6.3397 3.30%
1998-07-03 0 10.60 10.55 - 10.30 10.60 272,900 2,849,704 10.442 6.264 6.234 - 6.087 6.264 461,802 6.1708 0.47%
1998-07-02 0 10.55 10.50 10.55 10.50 10.85 630,500 6,725,600 10.667 6.234 6.205 6.234 6.205 6.412 1,066,934 6.3037 1.93%
1998-06-30 0 10.35 10.35 10.40 10.25 10.60 388,500 4,038,475 10.395 6.116 6.116 6.146 6.057 6.264 657,421 6.1429 -1.43%
1998-06-29 0 10.50 10.40 10.50 10.40 11.00 502,100 5,317,685 10.591 6.205 6.146 6.205 6.146 6.500 849,655 6.2586 -4.98%
1998-06-26 0 11.05 11.00 11.05 10.90 11.30 315,100 3,493,385 11.087 6.530 6.500 6.530 6.441 6.678 533,213 6.5516 -1.78%
1998-06-25 0 11.25 11.20 11.25 11.00 11.75 798,000 9,031,600 11.318 6.648 6.619 6.648 6.500 6.944 1,350,378 6.6882 1.35%
1998-06-24 0 11.10 11.00 11.10 11.00 11.30 397,700 4,397,466 11.057 6.559 6.500 6.559 6.500 6.678 672,989 6.5342 0.91%
1998-06-23 0 11.00 11.00 11.05 10.80 11.60 820,315 9,116,983 11.114 6.500 6.500 6.530 6.382 6.855 1,388,139 6.5678 0.00%
1998-06-22 0 11.00 11.00 11.15 11.00 11.95 313,400 3,622,215 11.558 6.500 6.500 6.589 6.500 7.062 530,336 6.8300 -8.71%
1998-06-19 0 12.05 12.05 12.10 11.65 12.15 866,500 10,418,450 12.024 7.121 7.121 7.150 6.885 7.180 1,466,294 7.1053 -0.41%
1998-06-18 0 12.10 12.05 12.10 11.90 12.60 1,693,500 20,695,385 12.220 7.150 7.121 7.150 7.032 7.446 2,865,745 7.2216 7.08%
1998-06-17 0 11.30 11.10 11.30 10.30 11.30 482,500 5,189,325 10.755 6.678 6.559 6.678 6.087 6.678 816,488 6.3557 11.33%
1998-06-16 0 10.15 10.15 10.30 9.850 10.20 1,261,600 12,757,515 10.112 5.998 5.998 6.087 5.821 6.028 2,134,883 5.9757 -2.40%
1998-06-15 0 10.40 10.40 10.45 10.40 10.85 671,000 7,085,200 10.559 6.146 6.146 6.175 6.146 6.412 1,135,468 6.2399 -4.15%
1998-06-12 0 10.85 10.80 10.90 10.50 11.25 500,000 5,482,725 10.965 6.412 6.382 6.441 6.205 6.648 846,101 6.4800 1.40%
1998-06-11 0 10.70 10.60 10.70 10.60 11.50 920,500 10,022,875 10.889 6.323 6.264 6.323 6.264 6.796 1,557,673 6.4345 -7.76%
1998-06-10 0 11.60 - 11.80 11.60 12.65 252,500 3,065,525 12.141 6.855 - 6.973 6.855 7.475 427,281 7.1745 -9.02%
1998-06-09 0 12.75 12.75 12.85 12.70 12.80 272,700 3,469,408 12.722 7.535 7.535 7.594 7.505 7.564 461,464 7.5183 0.00%
1998-06-08 0 12.75 12.70 12.80 12.35 12.90 260,500 3,268,125 12.546 7.535 7.505 7.564 7.298 7.623 440,819 7.4138 -1.92%
1998-06-05 0 13.00 12.90 13.00 12.70 13.70 139,000 1,819,675 13.091 7.682 7.623 7.682 7.505 8.096 235,216 7.7362 -5.11%
1998-06-04 0 13.70 13.60 13.70 13.60 13.80 179,000 2,455,800 13.720 8.096 8.037 8.096 8.037 8.155 302,904 8.1075 -0.36%
1998-06-03 0 13.75 13.70 13.75 13.70 14.10 568,500 7,823,825 13.762 8.126 8.096 8.126 8.096 8.332 962,017 8.1327 -3.17%
1998-06-02 0 14.20 - 14.30 14.00 15.00 271,500 3,864,750 14.235 8.391 - 8.451 8.273 8.864 459,433 8.4120 -1.05%
1998-06-01 0 14.35 14.35 14.60 14.30 15.15 233,500 3,439,530 14.730 8.480 8.480 8.628 8.451 8.953 395,129 8.7048 -1.71%
1998-05-29 0 14.60 14.60 15.00 14.30 14.85 502,500 7,289,323 14.506 8.628 8.628 8.864 8.451 8.776 850,332 8.5723 -2.67%
1998-05-28 0 15.00 14.95 15.00 14.90 15.90 448,100 6,759,920 15.086 8.864 8.835 8.864 8.805 9.396 758,276 8.9149 -6.83%
1998-05-27 0 16.10 16.00 16.10 15.90 16.85 533,000 8,635,700 16.202 9.514 9.455 9.514 9.396 9.957 901,944 9.5745 -6.12%
1998-05-26 0 17.15 17.15 17.20 17.15 17.40 199,500 3,449,050 17.288 10.13 10.13 10.16 10.13 10.28 337,594 10.217 -1.72%
1998-05-25 0 17.45 17.45 17.60 17.40 17.65 335,000 5,862,050 17.499 10.31 10.31 10.40 10.28 10.43 566,888 10.341 -1.69%
1998-05-22 0 17.75 17.75 17.80 17.75 17.95 75,000 1,339,000 17.853 10.49 10.49 10.52 10.49 10.61 126,915 10.550 -0.56%
1998-05-21 0 17.85 17.85 17.90 17.60 17.90 244,000 4,328,505 17.740 10.55 10.55 10.58 10.40 10.58 412,897 10.483 0.28%
1998-05-20 0 17.80 17.70 17.80 17.70 18.00 182,500 3,249,447 17.805 10.52 10.46 10.52 10.46 10.64 308,827 10.522 -2.20%
1998-05-19 0 18.20 18.00 18.40 18.10 18.20 13,500 245,960 18.219 10.76 10.64 10.87 10.70 10.76 22,845 10.767 1.11%
1998-05-18 0 18.00 17.90 18.00 18.00 18.40 101,800 1,857,750 18.249 10.64 10.58 10.64 10.64 10.87 172,266 10.784 -4.76%
1998-05-15 0 18.90 18.55 18.90 18.20 19.00 100,000 1,846,700 18.467 11.17 10.96 11.17 10.76 11.23 169,220 10.913 5.00%
1998-05-14 0 18.00 18.00 - 17.45 18.00 351,600 6,281,026 17.864 10.64 10.64 - 10.31 10.64 594,978 10.557 2.56%
1998-05-13 0 17.55 17.55 17.65 17.50 18.50 633,500 11,135,350 17.578 10.37 10.37 10.43 10.34 10.93 1,072,010 10.387 -6.15%
1998-05-12 0 18.70 18.70 18.75 18.70 18.75 96,500 1,804,950 18.704 11.05 11.05 11.08 11.05 11.08 163,298 11.053 -1.06%
1998-05-11 0 18.90 18.90 19.00 18.90 19.20 139,000 2,643,225 19.016 11.17 11.17 11.23 11.17 11.35 235,216 11.237 -1.56%
1998-05-08 0 19.20 19.10 19.30 19.10 19.40 925,500 17,877,125 19.316 11.35 11.29 11.41 11.29 11.46 1,566,134 11.415 -1.03%
1998-05-07 0 19.40 19.40 19.70 19.40 20.70 299,000 5,928,000 19.826 11.46 11.46 11.64 11.46 12.23 505,969 11.716 -7.62%
1998-05-06 0 21.00 21.00 21.05 21.00 21.40 228,500 4,844,675 21.202 12.41 12.41 12.44 12.41 12.65 386,668 12.529 -2.55%
1998-05-05 0 21.55 - 21.55 21.70 21.90 11,000 240,100 21.827 12.73 - 12.73 12.82 12.94 18,614 12.899 -1.15%
1998-05-04 0 21.80 21.70 21.95 21.70 22.00 32,000 697,500 21.797 12.88 12.82 12.97 12.82 13.00 54,150 12.881 -0.46%
1998-05-01 0 21.90 21.80 21.95 21.70 22.00 71,086 1,553,732 21.857 12.94 12.88 12.97 12.82 13.00 120,292 12.916 0.46%
1998-04-30 0 21.80 21.65 21.80 21.45 21.80 95,000 2,055,825 21.640 12.88 12.79 12.88 12.68 12.88 160,759 12.788 0.46%
1998-04-29 0 21.70 21.70 21.80 21.60 21.85 123,000 2,663,025 21.651 12.82 12.82 12.88 12.76 12.91 208,141 12.794 -1.36%
1998-04-28 0 22.00 21.85 22.00 21.60 22.15 234,500 5,110,750 21.794 13.00 12.91 13.00 12.76 13.09 396,822 12.879 -0.68%
1998-04-27 0 22.15 - 22.10 22.05 22.25 700,500 15,503,550 22.132 13.09 - 13.06 13.03 13.15 1,185,388 13.079 0.23%
1998-04-24 0 22.10 22.00 22.10 22.10 22.50 388,000 8,635,366 22.256 13.06 13.00 13.06 13.06 13.30 656,575 13.152 -0.90%
1998-04-23 0 22.30 22.30 22.35 22.10 22.30 139,000 3,083,750 22.185 13.18 13.18 13.21 13.06 13.18 235,216 13.110 0.00%
1998-04-22 0 22.30 22.15 22.30 22.15 22.40 360,000 8,068,625 22.413 13.18 13.09 13.18 13.09 13.24 609,193 13.245 -0.89%
1998-04-21 0 22.50 22.30 22.50 22.20 22.70 375,000 8,506,308 22.683 13.30 13.18 13.30 13.12 13.41 634,576 13.405 -1.32%
1998-04-20 0 22.80 22.55 22.80 22.35 22.80 142,500 3,215,765 22.567 13.47 13.33 13.47 13.21 13.47 241,139 13.336 1.79%
1998-04-17 0 22.40 22.30 22.50 21.60 22.40 658,500 14,524,950 22.058 13.24 13.18 13.30 12.76 13.24 1,114,315 13.035 1.36%
1998-04-16 0 22.10 22.10 22.15 21.80 22.30 497,700 11,004,190 22.110 13.06 13.06 13.09 12.88 13.18 842,209 13.066 1.84%
1998-04-15 0 22.50 22.50 22.55 22.35 22.80 337,500 7,615,750 22.565 12.82 12.82 12.85 12.74 12.99 592,173 12.861 1.35%
1998-04-14 0 22.20 22.20 22.30 22.00 22.40 449,500 9,959,410 22.157 12.65 12.65 12.71 12.54 12.77 788,687 12.628 0.45%
1998-04-09 0 22.10 21.90 22.10 21.75 22.10 273,500 5,976,400 21.852 12.60 12.48 12.60 12.40 12.60 479,880 12.454 0.91%
1998-04-08 0 21.90 21.85 21.90 21.20 21.95 209,000 4,536,237 21.704 12.48 12.45 12.48 12.08 12.51 366,709 12.370 3.55%
1998-04-07 0 21.15 21.10 21.20 20.65 22.80 687,000 14,937,522 21.743 12.05 12.03 12.08 11.77 12.99 1,205,402 12.392 -7.24%
1998-04-03 0 22.80 22.80 23.00 22.70 23.00 606,500 13,893,010 22.907 12.99 12.99 13.11 12.94 13.11 1,064,158 13.055 -0.87%
1998-04-02 0 23.00 22.90 23.05 22.65 23.00 399,500 9,111,086 22.806 13.11 13.05 13.14 12.91 13.11 700,958 12.998 1.10%
1998-04-01 0 22.75 22.60 22.75 22.70 22.90 123,500 2,821,751 22.848 12.97 12.88 12.97 12.94 13.05 216,692 13.022 -1.09%
1998-03-31 0 23.00 22.90 23.05 22.80 23.00 265,500 6,108,884 23.009 13.11 13.05 13.14 12.99 13.11 465,843 13.114 0.00%
1998-03-30 0 23.00 - 23.00 22.80 23.50 248,500 5,740,525 23.101 13.11 - 13.11 12.99 13.39 436,015 13.166 -1.71%
1998-03-27 0 23.40 23.30 23.40 23.25 23.65 215,600 5,059,615 23.468 13.34 13.28 13.34 13.25 13.48 378,289 13.375 0.00%
1998-03-26 0 23.40 23.35 23.45 23.30 24.20 438,800 10,379,420 23.654 13.34 13.31 13.36 13.28 13.79 769,913 13.481 -3.31%
1998-03-25 0 24.20 23.85 24.20 24.00 24.50 720,400 17,511,920 24.309 13.79 13.59 13.79 13.68 13.96 1,264,005 13.854 -0.82%
1998-03-24 0 24.40 24.30 24.40 23.80 24.40 814,700 19,646,125 24.115 13.91 13.85 13.91 13.56 13.91 1,429,463 13.744 0.00%
1998-03-23 0 24.40 24.20 24.45 23.50 24.40 277,700 6,614,680 23.820 13.91 13.79 13.93 13.39 13.91 487,249 13.576 2.09%
1998-03-20 0 23.90 23.80 23.90 23.50 24.10 345,000 8,177,900 23.704 13.62 13.56 13.62 13.39 13.74 605,333 13.510 2.14%
1998-03-19 0 23.40 23.30 23.40 22.50 23.40 412,300 9,476,446 22.984 13.34 13.28 13.34 12.82 13.34 723,417 13.100 2.86%
1998-03-18 0 22.75 22.75 22.95 22.50 23.10 718,000 16,405,431 22.849 12.97 12.97 13.08 12.82 13.17 1,259,794 13.022 0.22%
1998-03-17 0 22.70 22.70 22.85 21.80 23.10 541,600 12,362,225 22.825 12.94 12.94 13.02 12.42 13.17 950,285 13.009 4.85%
1998-03-16 0 21.65 21.60 21.70 21.40 21.70 175,000 3,768,475 21.534 12.34 12.31 12.37 12.20 12.37 307,053 12.273 -0.23%
1998-03-13 0 21.70 21.70 21.75 21.10 21.70 914,800 19,655,700 21.486 12.37 12.37 12.40 12.03 12.37 1,605,097 12.246 2.60%
1998-03-12 0 21.15 21.10 21.15 20.80 21.20 1,349,000 28,439,726 21.082 12.05 12.03 12.05 11.85 12.08 2,366,939 12.015 1.68%
1998-03-11 0 20.80 20.65 20.80 20.75 21.20 277,700 5,828,085 20.987 11.85 11.77 11.85 11.83 12.08 487,249 11.961 -0.24%
1998-03-10 0 20.85 20.85 20.90 19.80 20.90 292,100 5,991,735 20.513 11.88 11.88 11.91 11.28 11.91 512,515 11.691 4.25%
1998-03-09 0 20.00 19.70 20.00 19.20 20.00 182,001 3,531,045 19.401 11.40 11.23 11.40 10.94 11.40 319,337 11.057 4.44%
1998-03-06 0 19.15 19.10 19.50 18.90 19.65 471,200 9,098,278 19.309 10.91 10.89 11.11 10.77 11.20 826,762 11.005 -3.28%
1998-03-05 0 19.80 19.55 19.80 19.50 20.20 328,500 6,510,054 19.818 11.28 11.14 11.28 11.11 11.51 576,382 11.295 -3.18%
1998-03-04 0 20.45 20.30 20.45 20.20 20.55 131,500 2,677,350 20.360 11.66 11.57 11.66 11.51 11.71 230,728 11.604 -0.97%
1998-03-03 0 20.65 20.65 20.70 20.40 21.00 155,000 3,203,475 20.668 11.77 11.77 11.80 11.63 11.97 271,961 11.779 -1.20%
1998-03-02 0 20.90 20.90 20.95 20.90 21.60 2,065,500 43,455,015 21.038 11.91 11.91 11.94 11.91 12.31 3,624,102 11.991 -0.48%
1998-02-27 0 21.00 20.95 21.00 20.35 21.50 1,480,500 31,112,275 21.015 11.97 11.94 11.97 11.60 12.25 2,597,668 11.977 7.14%
1998-02-26 0 19.60 19.50 19.70 19.20 20.80 967,100 19,355,650 20.014 11.17 11.11 11.23 10.94 11.85 1,696,862 11.407 2.35%
1998-02-25 0 19.15 19.05 19.15 18.60 19.15 392,500 7,425,875 18.919 10.91 10.86 10.91 10.60 10.91 688,676 10.783 2.96%
1998-02-24 0 18.60 18.60 18.70 18.20 18.65 412,000 7,605,350 18.460 10.60 10.60 10.66 10.37 10.63 722,890 10.521 0.00%
1998-02-23 0 18.60 18.40 18.60 18.35 18.70 373,500 6,906,550 18.491 10.60 10.49 10.60 10.46 10.66 655,339 10.539 1.92%
1998-02-20 0 18.25 18.25 18.30 17.70 18.40 457,500 8,280,300 18.099 10.40 10.40 10.43 10.09 10.49 802,724 10.315 -0.82%
1998-02-19 0 18.40 18.40 18.50 17.15 18.60 1,018,400 18,318,795 17.988 10.49 10.49 10.54 9.774 10.60 1,786,872 10.252 12.88%
1998-02-18 0 16.30 16.30 16.35 16.00 16.35 203,500 3,280,835 16.122 9.290 9.290 9.318 9.119 9.318 357,059 9.1885 3.49%
1998-02-17 0 15.75 15.75 16.00 15.75 16.40 254,000 4,073,140 16.036 8.976 8.976 9.119 8.976 9.347 445,665 9.1395 0.00%
1998-02-16 0 15.75 15.75 15.90 15.60 16.30 130,500 2,063,425 15.812 8.976 8.976 9.062 8.891 9.290 228,974 9.0116 -6.25%
1998-02-13 0 16.80 16.40 16.80 15.85 17.50 226,000 3,662,900 16.208 9.575 9.347 9.575 9.033 9.974 396,537 9.2372 -2.89%
1998-02-12 0 17.30 17.10 17.30 16.85 18.25 224,200 3,965,650 17.688 9.860 9.746 9.860 9.603 10.40 393,379 10.081 -5.46%
1998-02-11 0 18.30 18.30 18.35 18.00 18.65 279,000 5,097,400 18.270 10.43 10.43 10.46 10.26 10.63 489,530 10.413 1.95%
1998-02-10 0 17.95 17.65 17.95 17.00 18.00 333,500 5,865,600 17.588 10.23 10.06 10.23 9.689 10.26 585,155 10.024 -0.28%
1998-02-09 0 18.00 18.00 18.15 17.90 18.70 510,500 9,290,175 18.198 10.26 10.26 10.34 10.20 10.66 895,717 10.372 2.86%
1998-02-06 0 17.50 17.50 17.70 15.70 17.50 447,700 7,427,950 16.591 9.974 9.974 10.09 8.948 9.974 785,529 9.4560 14.38%
1998-02-05 0 15.30 15.25 15.40 14.30 15.40 257,500 3,822,525 14.845 8.720 8.691 8.777 8.150 8.777 451,806 8.4605 5.52%
1998-02-04 0 14.50 14.50 14.60 14.00 15.00 491,700 7,185,300 14.613 8.264 8.264 8.321 7.979 8.549 862,731 8.3286 2.11%
1998-02-03 0 14.20 14.20 14.50 13.80 15.00 655,500 9,482,425 14.466 8.093 8.093 8.264 7.865 8.549 1,150,132 8.2446 4.03%
1998-02-02 0 13.65 13.65 13.80 11.60 13.70 1,255,500 16,375,925 13.043 7.780 7.780 7.865 6.611 7.808 2,202,885 7.4339 20.80%
1998-01-27 0 11.30 11.30 11.40 10.65 11.50 269,100 3,015,250 11.205 6.440 6.440 6.497 6.070 6.554 472,160 6.3861 6.60%
1998-01-26 0 10.60 10.50 10.65 10.50 10.95 484,800 5,199,780 10.726 6.041 5.984 6.070 5.984 6.241 850,624 6.1129 -0.47%
1998-01-23 0 10.65 10.65 11.00 10.00 12.00 1,528,500 16,092,125 10.528 6.070 6.070 6.269 5.699 6.839 2,681,888 6.0003 -11.25%
1998-01-22 0 12.00 12.00 12.25 11.90 12.70 752,600 9,329,825 12.397 6.839 6.839 6.982 6.782 7.238 1,320,503 7.0654 -6.98%
1998-01-21 0 12.90 12.90 13.00 12.80 13.50 477,000 6,282,050 13.170 7.352 7.352 7.409 7.295 7.694 836,938 7.5060 -5.84%
1998-01-20 0 13.70 13.10 13.70 13.20 14.10 336,500 4,611,500 13.704 7.808 7.466 7.808 7.523 8.036 590,419 7.8106 2.24%
1998-01-19 0 13.40 13.15 13.50 12.60 13.50 308,200 4,098,410 13.298 7.637 7.495 7.694 7.181 7.694 540,764 7.5789 8.06%
1998-01-16 0 12.40 12.35 12.40 12.40 13.10 787,500 9,960,125 12.648 7.067 7.039 7.067 7.067 7.466 1,381,738 7.2084 -3.50%
1998-01-15 0 12.85 12.80 12.85 12.70 13.00 866,000 11,100,350 12.818 7.324 7.295 7.324 7.238 7.409 1,519,473 7.3054 -2.28%
1998-01-14 0 13.15 13.10 13.25 12.90 13.80 1,646,200 21,851,246 13.274 7.495 7.466 7.552 7.352 7.865 2,888,403 7.5652 1.94%
1998-01-13 0 12.90 12.85 12.90 12.50 13.50 1,280,600 16,574,780 12.943 7.352 7.324 7.352 7.124 7.694 2,246,925 7.3766 -2.27%
1998-01-12 0 13.20 13.20 13.30 13.00 16.30 626,600 8,598,545 13.723 7.523 7.523 7.580 7.409 9.290 1,099,425 7.8209 -20.72%
1998-01-09 0 16.65 16.55 16.80 16.50 17.20 578,300 9,638,420 16.667 9.489 9.432 9.575 9.404 9.803 1,014,678 9.4990 -3.76%
1998-01-08 0 17.30 17.10 17.40 17.30 18.35 458,700 8,117,925 17.698 9.860 9.746 9.917 9.860 10.46 804,830 10.087 -5.72%
1998-01-07 0 18.35 18.20 18.35 17.65 20.50 689,000 12,773,550 18.539 10.46 10.37 10.46 10.06 11.68 1,208,911 10.566 -11.78%
1998-01-06 0 20.80 20.75 20.85 20.60 20.80 254,000 5,266,000 20.732 11.85 11.83 11.88 11.74 11.85 445,665 11.816 -0.95%
1998-01-05 0 21.00 21.00 21.10 20.90 21.30 248,900 5,245,300 21.074 11.97 11.97 12.03 11.91 12.14 436,717 12.011 -2.33%
1998-01-02 0 21.50 21.40 21.70 21.50 21.90 13,500 293,050 21.707 12.25 12.20 12.37 12.25 12.48 23,687 12.372 -1.83%
1997-12-31 0 21.90 21.80 21.90 21.90 22.10 36,800 811,180 22.043 12.48 12.42 12.48 12.48 12.60 64,569 12.563 -0.90%
1997-12-30 0 22.10 22.00 22.10 21.90 22.25 59,320 1,308,130 22.052 12.60 12.54 12.60 12.48 12.68 104,082 12.568 1.61%
1997-12-29 0 21.75 21.70 21.80 21.60 21.80 107,200 2,326,220 21.700 12.40 12.37 12.42 12.31 12.42 188,092 12.367 1.16%
1997-12-24 0 21.50 21.40 21.60 21.40 21.60 41,000 882,400 21.522 12.25 12.20 12.31 12.20 12.31 71,938 12.266 0.00%
1997-12-23 0 21.50 21.50 21.75 21.40 21.50 310,000 6,657,300 21.475 12.25 12.25 12.40 12.20 12.25 543,922 12.239 0.00%
1997-12-22 0 21.50 21.50 21.60 21.40 21.80 369,500 8,032,525 21.739 12.25 12.25 12.31 12.20 12.42 648,320 12.390 -2.27%
1997-12-19 0 22.00 21.90 22.00 21.80 22.10 324,000 7,126,050 21.994 12.54 12.48 12.54 12.42 12.60 568,487 12.535 -0.45%
1997-12-18 0 22.10 21.80 22.30 21.60 22.15 231,000 5,076,403 21.976 12.60 12.42 12.71 12.31 12.62 405,310 12.525 1.38%
1997-12-17 0 21.80 21.80 21.90 21.50 21.80 547,000 11,804,875 21.581 12.42 12.42 12.48 12.25 12.42 959,760 12.300 1.16%
1997-12-16 0 21.55 21.55 21.75 21.40 21.85 286,600 6,209,965 21.668 12.28 12.28 12.40 12.20 12.45 502,865 12.349 -0.69%
1997-12-15 0 21.70 21.65 21.90 21.50 21.90 41,500 899,650 21.678 12.37 12.34 12.48 12.25 12.48 72,815 12.355 0.70%
1997-12-12 0 21.55 21.50 21.70 21.50 21.90 159,500 3,458,225 21.682 12.28 12.25 12.37 12.25 12.48 279,857 12.357 -3.36%
1997-12-11 0 22.30 22.00 22.60 20.90 22.40 231,000 4,941,000 21.390 12.71 12.54 12.88 11.91 12.77 405,310 12.191 -1.33%
1997-12-10 0 22.60 22.30 22.80 22.30 22.90 241,500 5,457,150 22.597 12.88 12.71 12.99 12.71 13.05 423,733 12.879 -1.74%
1997-12-09 0 23.00 22.90 23.10 22.75 23.00 153,000 3,500,775 22.881 13.11 13.05 13.17 12.97 13.11 268,452 13.041 -0.43%
1997-12-08 0 23.10 23.00 23.10 23.00 23.30 180,700 4,177,175 23.117 13.17 13.11 13.17 13.11 13.28 317,054 13.175 0.00%
1997-12-05 0 23.10 23.10 23.20 23.00 23.85 161,000 3,753,950 23.316 13.17 13.17 13.22 13.11 13.59 282,489 13.289 -2.53%
1997-12-04 0 23.70 23.70 23.80 22.90 23.90 302,500 7,085,430 23.423 13.51 13.51 13.56 13.05 13.62 530,763 13.350 5.80%
1997-12-03 0 22.40 22.30 22.40 21.90 22.60 657,000 14,548,800 22.144 12.77 12.71 12.77 12.48 12.88 1,152,764 12.621 2.28%
1997-12-02 0 21.90 21.70 22.00 21.20 21.90 817,500 17,706,325 21.659 12.48 12.37 12.54 12.08 12.48 1,434,376 12.344 5.54%
1997-12-01 0 20.75 20.70 20.80 20.20 20.75 100,800 2,066,155 20.498 11.83 11.80 11.85 11.51 11.83 176,862 11.682 2.98%
1997-11-28 0 20.15 20.10 20.15 19.80 20.15 53,600 1,073,490 20.028 11.48 11.46 11.48 11.28 11.48 94,046 11.415 1.26%
1997-11-27 0 19.90 19.90 20.00 19.80 20.10 75,000 1,495,650 19.942 11.34 11.34 11.40 11.28 11.46 131,594 11.366 -1.49%
1997-11-26 0 20.20 20.00 20.30 20.00 20.75 102,800 2,080,780 20.241 11.51 11.40 11.57 11.40 11.83 180,372 11.536 -2.42%
1997-11-25 0 20.70 20.20 20.70 20.20 20.80 130,500 2,679,975 20.536 11.80 11.51 11.80 11.51 11.85 228,974 11.704 -0.48%
1997-11-24 0 20.80 20.60 - 20.00 20.80 100,600 2,036,595 20.244 11.85 11.74 - 11.40 11.85 176,512 11.538 3.74%
1997-11-21 0 20.05 20.05 20.10 19.80 20.10 374,100 7,434,625 19.873 11.43 11.43 11.46 11.28 11.46 656,391 11.327 2.82%
1997-11-20 0 19.50 19.35 19.50 19.30 19.50 205,500 3,978,825 19.362 11.11 11.03 11.11 11.00 11.11 360,568 11.035 0.78%
1997-11-19 0 19.35 19.30 19.40 19.30 19.35 594,700 11,498,635 19.335 11.03 11.00 11.06 11.00 11.03 1,043,453 11.020 0.00%
1997-11-18 0 19.35 19.35 19.40 19.20 19.40 492,000 9,540,875 19.392 11.03 11.03 11.06 10.94 11.06 863,257 11.052 -0.51%
1997-11-17 0 19.45 19.35 19.45 19.30 19.50 563,000 10,965,950 19.478 11.09 11.03 11.09 11.00 11.11 987,833 11.101 1.04%
1997-11-14 0 19.25 19.25 19.30 19.05 19.30 200,500 3,846,300 19.184 10.97 10.97 11.00 10.86 11.00 351,795 10.933 1.32%
1997-11-13 0 19.00 19.00 19.05 18.80 19.20 445,200 8,447,970 18.976 10.83 10.83 10.86 10.71 10.94 781,143 10.815 0.00%
1997-11-12 0 19.00 19.00 19.20 18.80 19.00 426,000 8,057,600 18.915 10.83 10.83 10.94 10.71 10.83 747,454 10.780 0.00%
1997-11-11 0 19.00 19.00 19.10 18.70 19.20 460,400 8,728,525 18.959 10.83 10.83 10.89 10.66 10.94 807,812 10.805 0.00%
1997-11-10 0 19.00 19.00 19.30 18.85 19.60 493,700 9,451,300 19.144 10.83 10.83 11.00 10.74 11.17 866,240 10.911 -4.52%
1997-11-07 0 19.90 19.90 20.00 18.50 20.50 1,292,000 25,039,075 19.380 11.34 11.34 11.40 10.54 11.68 2,266,928 11.045 -3.40%
1997-11-06 0 20.60 20.55 20.70 20.20 20.60 312,200 6,383,395 20.446 11.74 11.71 11.80 11.51 11.74 547,782 11.653 1.48%
1997-11-05 0 20.30 20.30 20.50 19.80 20.60 380,000 7,711,200 20.293 11.57 11.57 11.68 11.28 11.74 666,743 11.565 -0.49%
1997-11-04 0 20.40 20.40 20.70 20.35 22.00 670,100 14,030,075 20.937 11.63 11.63 11.80 11.60 12.54 1,175,749 11.933 -2.86%
1997-11-03 0 21.00 21.00 21.40 20.00 21.60 549,500 11,379,025 20.708 11.97 11.97 12.20 11.40 12.31 964,146 11.802 5.53%
1997-10-31 0 19.90 19.95 20.00 19.10 20.00 1,094,700 21,535,290 19.672 11.34 11.37 11.40 10.89 11.40 1,920,747 11.212 -0.50%
1997-10-30 0 20.00 20.00 20.35 19.60 20.15 916,600 18,214,275 19.872 11.40 11.40 11.60 11.17 11.48 1,608,255 11.325 -0.99%
1997-10-29 0 20.20 20.15 20.20 19.00 20.40 1,392,600 27,946,925 20.068 11.51 11.48 11.51 10.83 11.63 2,443,439 11.438 13.17%
1997-10-28 0 17.85 17.80 17.85 17.40 18.10 6,293,100 109,948,026 17.471 10.17 10.14 10.17 9.917 10.32 11,041,798 9.9574 -5.56%
1997-10-27 0 18.90 18.90 19.00 17.60 19.00 1,481,200 27,358,440 18.470 10.77 10.77 10.83 10.03 10.83 2,598,896 10.527 6.18%
1997-10-24 0 17.80 17.75 17.80 17.30 18.50 3,395,700 60,689,351 17.872 10.14 10.12 10.14 9.860 10.54 5,958,054 10.186 -0.56%
1997-10-23 0 17.90 17.80 18.00 16.70 19.60 3,179,700 57,605,204 18.117 10.20 10.14 10.26 9.518 11.17 5,579,063 10.325 -8.67%
1997-10-22 0 19.60 19.20 19.60 19.40 25.60 2,092,500 47,076,800 22.498 11.17 10.94 11.17 11.06 14.59 3,671,475 12.822 -25.76%
1997-10-21 0 26.40 26.30 26.50 26.30 28.85 870,100 23,535,655 27.049 15.05 14.99 15.10 14.99 16.44 1,526,667 15.416 -8.49%
1997-10-20 0 28.85 28.85 28.90 28.60 29.80 598,700 17,535,800 29.290 16.44 16.44 16.47 16.30 16.98 1,050,472 16.693 -3.67%
1997-10-17 0 29.95 29.95 30.00 29.90 30.20 765,500 22,996,150 30.041 17.07 17.07 17.10 17.04 17.21 1,343,137 17.121 0.17%
1997-10-16 0 29.90 29.90 30.00 29.90 32.00 689,500 20,913,650 30.332 17.04 17.04 17.10 17.04 18.24 1,209,788 17.287 -8.00%
1997-10-15 0 32.50 31.20 32.50 31.00 33.20 564,500 17,826,867 31.580 18.52 17.78 18.52 17.67 18.92 990,465 17.998 -2.99%
1997-10-14 0 33.50 33.50 33.70 33.30 33.70 323,000 10,811,815 33.473 19.09 19.09 19.21 18.98 19.21 566,732 19.077 0.90%
1997-10-13 0 33.20 33.20 33.40 33.00 33.50 488,700 16,306,661 33.367 18.92 18.92 19.04 18.81 19.09 857,467 19.017 -0.90%
1997-10-09 0 33.50 33.50 33.60 33.40 34.10 50,800 1,707,025 33.603 19.09 19.09 19.15 19.04 19.43 89,133 19.151 -2.33%
1997-10-08 0 34.30 34.20 34.30 34.10 34.50 27,000 925,500 34.278 19.55 19.49 19.55 19.43 19.66 47,374 19.536 0.59%
1997-10-07 0 34.10 33.90 34.10 34.10 34.30 10,000 342,500 34.250 19.43 19.32 19.43 19.43 19.55 17,546 19.520 -0.87%
1997-10-06 0 34.40 - 34.50 34.40 34.90 164,200 5,688,910 34.646 19.61 - 19.66 19.61 19.89 288,103 19.746 -0.58%
1997-10-03 0 34.60 34.30 34.70 34.20 34.80 143,100 4,935,630 34.491 19.72 19.55 19.78 19.49 19.83 251,082 19.657 2.37%
1997-09-30 0 33.80 33.80 34.00 33.60 34.00 60,000 2,033,050 33.884 19.26 19.26 19.38 19.15 19.38 105,275 19.312 0.60%
1997-09-29 0 33.60 33.60 33.70 33.60 34.10 95,000 3,214,800 33.840 19.15 19.15 19.21 19.15 19.43 166,686 19.287 0.00%
1997-09-26 0 33.60 33.60 33.70 33.40 34.30 277,840 9,306,890 33.497 19.15 19.15 19.21 19.04 19.55 487,495 19.091 0.90%
1997-09-25 0 33.30 33.30 - 32.50 33.20 470,000 15,354,119 32.668 18.98 18.98 - 18.52 18.92 824,656 18.619 2.15%
1997-09-24 0 32.60 32.50 32.60 32.60 33.30 478,500 15,744,000 32.903 18.58 18.52 18.58 18.58 18.98 839,570 18.752 0.00%
1997-09-23 0 32.60 32.60 33.20 32.60 33.90 107,410 3,600,648 33.522 18.58 18.58 18.92 18.58 19.32 188,460 19.106 -3.83%
1997-09-22 0 33.90 33.80 33.90 33.90 34.70 100,500 3,433,410 34.163 19.32 19.26 19.32 19.32 19.78 176,336 19.471 -2.02%
1997-09-19 0 34.60 34.60 34.90 34.20 35.40 19,500 677,900 34.764 19.72 19.72 19.89 19.49 20.18 34,214 19.813 1.17%
1997-09-18 0 34.20 34.20 34.60 33.20 35.20 260,500 8,902,150 34.173 19.49 19.49 19.72 18.92 20.06 457,070 19.477 -2.56%
1997-09-16 0 35.10 35.10 35.30 35.10 36.00 86,100 3,065,950 35.609 20.00 20.00 20.12 20.00 20.52 151,070 20.295 -3.57%
1997-09-15 0 36.40 36.20 36.40 36.30 36.80 226,500 8,283,250 36.571 20.75 20.63 20.75 20.69 20.97 397,414 20.843 1.11%
1997-09-12 0 36.00 36.00 36.20 35.00 36.00 185,500 6,546,000 35.288 20.52 20.52 20.63 19.95 20.52 325,476 20.112 2.56%
1997-09-11 0 35.10 34.70 35.10 34.60 35.20 219,000 7,649,700 34.930 20.00 19.78 20.00 19.72 20.06 384,255 19.908 -2.50%
1997-09-10 0 36.00 - 36.30 36.00 36.90 198,600 7,246,480 36.488 20.52 - 20.69 20.52 21.03 348,461 20.796 -2.44%
1997-09-09 0 36.90 36.90 37.00 36.80 37.40 247,300 9,139,570 36.957 21.03 21.03 21.09 20.97 21.32 433,910 21.063 -1.34%
1997-09-08 0 37.40 37.20 37.40 37.10 38.50 141,400 5,323,230 37.647 21.32 21.20 21.32 21.14 21.94 248,099 21.456 -1.58%
1997-09-05 0 38.00 37.50 38.00 36.00 38.00 326,600 12,041,640 36.870 21.66 21.37 21.66 20.52 21.66 573,048 21.013 5.85%
1997-09-04 0 35.90 35.60 36.00 35.30 35.90 424,100 15,046,250 35.478 20.46 20.29 20.52 20.12 20.46 744,121 20.220 1.70%
1997-09-03 0 35.30 35.20 35.30 33.50 35.60 649,500 22,773,850 35.064 20.12 20.06 20.12 19.09 20.29 1,139,605 19.984 12.06%
1997-09-02 0 31.50 31.30 31.50 30.50 31.60 909,500 28,139,100 30.939 17.95 17.84 17.95 17.38 18.01 1,595,798 17.633 3.28%
1997-09-01 0 30.50 30.10 30.50 30.30 33.20 579,700 18,553,700 32.006 17.38 17.16 17.38 17.27 18.92 1,017,135 18.241 -7.58%
1997-08-29 0 33.00 33.00 33.10 33.00 35.00 778,500 26,277,600 33.754 18.81 18.81 18.86 18.81 19.95 1,365,947 19.238 -9.84%
1997-08-28 0 36.60 36.60 37.10 36.60 38.40 524,000 19,613,446 37.430 20.86 20.86 21.14 20.86 21.89 919,404 21.333 -3.17%
1997-08-27 0 37.80 37.80 38.00 36.40 38.00 542,400 20,352,414 37.523 21.54 21.54 21.66 20.75 21.66 951,689 21.386 3.85%
1997-08-26 0 36.40 36.40 36.60 36.40 37.50 220,800 8,168,830 36.997 20.75 20.75 20.86 20.75 21.37 387,413 21.086 -3.19%
1997-08-25 0 37.60 37.40 37.60 37.00 37.90 877,000 32,788,425 37.387 21.43 21.32 21.43 21.09 21.60 1,538,774 21.308 -0.79%
1997-08-22 0 37.90 37.80 37.90 37.70 39.30 824,400 31,720,410 38.477 21.60 21.54 21.60 21.49 22.40 1,446,482 21.929 -4.05%
1997-08-21 0 39.50 39.50 39.60 39.50 42.50 209,500 8,616,672 41.130 22.51 22.51 22.57 22.51 24.22 367,586 23.441 -6.88%
1997-08-20 0 42.80 42.50 42.80 42.80 44.00 375,400 16,382,440 43.640 24.18 24.01 24.18 24.18 24.85 664,573 24.651 -2.51%
1997-08-19 0 43.90 43.90 44.00 43.90 45.60 155,900 6,916,450 44.365 24.80 24.80 24.85 24.80 25.76 275,991 25.060 -4.98%
1997-08-15 0 46.20 46.20 46.60 46.20 47.60 194,200 9,100,660 46.862 26.10 26.10 26.32 26.10 26.89 343,793 26.471 -2.94%
1997-08-14 0 47.60 47.50 47.60 46.60 47.80 628,200 29,804,660 47.445 26.89 26.83 26.89 26.32 27.00 1,112,106 26.800 2.15%
1997-08-13 0 46.60 46.60 46.80 46.50 46.60 175,700 8,205,752 46.703 26.32 26.32 26.44 26.27 26.32 311,043 26.381 -0.85%
1997-08-12 0 47.00 46.70 47.00 45.90 47.00 145,300 6,791,900 46.744 26.55 26.38 26.55 25.93 26.55 257,225 26.404 3.07%
1997-08-11 0 45.60 - 45.70 45.60 46.30 139,600 6,418,560 45.978 25.76 - 25.81 25.76 26.15 247,135 25.972 -1.94%
1997-08-08 0 46.50 46.50 46.70 46.10 46.60 169,700 7,871,526 46.385 26.27 26.27 26.38 26.04 26.32 300,421 26.202 0.87%
1997-08-07 0 46.10 46.10 46.30 46.00 46.30 52,700 2,426,500 46.044 26.04 26.04 26.15 25.98 26.15 93,295 26.009 0.22%
1997-08-06 0 46.00 45.90 46.10 45.60 46.20 15,700 720,650 45.901 25.98 25.93 26.04 25.76 26.10 27,794 25.928 -0.65%
1997-08-05 0 46.30 46.00 46.30 46.00 46.40 18,000 828,720 46.040 26.15 25.98 26.15 25.98 26.21 31,866 26.007 -0.22%
1997-08-04 0 46.40 46.40 46.70 46.40 46.80 35,400 1,648,000 46.554 26.21 26.21 26.38 26.21 26.44 62,669 26.297 0.00%
1997-08-01 0 46.40 46.30 46.40 46.30 46.50 335,700 15,588,280 46.435 26.21 26.15 26.21 26.15 26.27 594,292 26.230 0.22%
1997-07-31 0 46.30 46.20 46.40 46.00 46.60 290,000 13,462,770 46.423 26.15 26.10 26.21 25.98 26.32 513,389 26.223 1.31%
1997-07-30 0 45.70 45.60 45.70 45.70 46.00 86,200 3,959,410 45.933 25.81 25.76 25.81 25.81 25.98 152,600 25.946 -0.65%
1997-07-29 0 46.00 45.90 46.00 46.00 46.40 64,200 2,960,950 46.121 25.98 25.93 25.98 25.98 26.21 113,654 26.052 -0.86%
1997-07-28 0 46.40 46.10 46.40 46.40 47.30 27,200 1,275,530 46.894 26.21 26.04 26.21 26.21 26.72 48,152 26.489 -2.32%
1997-07-25 0 47.50 47.30 47.50 47.30 47.80 426,400 20,295,815 47.598 26.83 26.72 26.83 26.72 27.00 754,858 26.887 0.42%
1997-07-24 0 47.30 47.30 47.40 45.90 47.30 379,900 17,681,827 46.543 26.72 26.72 26.78 25.93 26.72 672,539 26.291 3.05%
1997-07-23 0 45.90 45.60 45.90 44.30 46.00 336,900 15,194,450 45.101 25.93 25.76 25.93 25.02 25.98 596,416 25.476 3.61%
1997-07-22 0 44.30 44.00 44.30 44.30 44.90 123,400 5,485,157 44.450 25.02 24.85 25.02 25.02 25.36 218,456 25.109 -1.56%
1997-07-21 0 45.00 44.90 45.00 45.00 45.40 243,500 10,957,700 45.001 25.42 25.36 25.42 25.42 25.65 431,069 25.420 -1.10%
1997-07-18 0 45.50 45.30 45.50 44.90 45.50 106,800 4,826,120 45.188 25.70 25.59 25.70 25.36 25.70 189,069 25.526 1.11%
1997-07-17 0 45.00 - 45.40 44.80 46.00 297,500 13,402,310 45.050 25.42 - 25.65 25.31 25.98 526,666 25.447 -1.10%
1997-07-16 0 45.50 45.40 45.50 45.20 45.80 410,200 18,662,060 45.495 25.70 25.65 25.70 25.53 25.87 726,179 25.699 -0.66%
1997-07-15 0 45.80 45.60 45.80 45.00 47.00 238,100 10,874,190 45.671 25.87 25.76 25.87 25.42 26.55 421,510 25.798 -3.58%
1997-07-14 0 47.50 47.50 47.80 43.10 48.00 590,500 27,871,270 47.199 26.83 26.83 27.00 24.35 27.11 1,045,365 26.662 11.76%
1997-07-11 0 42.50 42.20 42.50 39.50 42.50 786,600 32,828,790 41.735 24.01 23.84 24.01 22.31 24.01 1,392,522 23.575 8.42%
1997-07-10 0 39.20 38.50 39.20 38.90 40.00 264,900 10,478,560 39.557 22.14 21.75 22.14 21.97 22.59 468,954 22.345 0.00%
1997-07-09 0 39.20 39.00 39.40 39.00 41.10 158,300 6,290,830 39.740 22.14 22.03 22.26 22.03 23.22 280,239 22.448 -4.85%
1997-07-08 0 41.20 41.00 41.20 41.00 41.80 297,900 12,352,535 41.465 23.27 23.16 23.27 23.16 23.61 527,374 23.423 -1.20%
1997-07-07 0 41.70 41.50 41.70 41.70 42.30 175,800 7,382,510 41.994 23.56 23.44 23.56 23.56 23.89 311,220 23.721 -1.42%
1997-07-04 0 42.30 42.30 42.40 42.20 44.60 488,800 21,371,005 43.721 23.89 23.89 23.95 23.84 25.19 865,325 24.697 -6.00%
1997-07-03 0 45.00 44.70 45.00 44.60 46.40 207,400 9,356,850 45.115 25.42 25.25 25.42 25.19 26.21 367,161 25.484 -3.85%
1997-06-27 0 46.80 46.80 47.20 43.80 47.20 677,400 31,203,100 46.063 26.44 26.44 26.66 24.74 26.66 1,199,205 26.020 7.83%
1997-06-26 0 43.40 43.40 43.60 41.00 43.60 467,800 19,992,900 42.738 24.52 24.52 24.63 23.16 24.63 828,149 24.142 5.85%
1997-06-25 0 41.00 40.70 41.00 40.00 41.10 452,000 18,330,760 40.555 23.16 22.99 23.16 22.59 23.22 800,178 22.908 2.50%
1997-06-24 0 40.00 40.00 40.30 39.40 40.50 398,764 15,974,132 40.059 22.59 22.59 22.76 22.26 22.88 705,934 22.628 0.25%
1997-06-23 0 39.90 39.80 39.90 39.60 40.80 536,300 21,386,520 39.878 22.54 22.48 22.54 22.37 23.05 949,415 22.526 0.25%
1997-06-20 0 39.80 39.60 39.80 37.10 40.10 972,547 37,625,278 38.687 22.48 22.37 22.48 20.96 22.65 1,721,705 21.853 8.74%
1997-06-19 0 36.60 36.50 36.60 36.00 36.60 411,200 14,959,310 36.380 20.67 20.62 20.67 20.34 20.67 727,950 20.550 1.67%
1997-06-18 0 36.00 36.00 36.10 35.90 36.10 192,000 6,915,290 36.017 20.34 20.34 20.39 20.28 20.39 339,899 20.345 0.00%
1997-06-17 0 36.00 36.00 36.10 36.00 36.10 187,300 6,749,940 36.038 20.34 20.34 20.39 20.34 20.39 331,578 20.357 0.00%
1997-06-16 0 36.00 35.90 36.00 35.90 36.40 551,400 19,848,340 35.996 20.34 20.28 20.34 20.28 20.56 976,147 20.333 -1.37%
1997-06-13 0 36.50 36.10 36.50 36.10 37.20 169,500 6,279,608 37.048 20.62 20.39 20.62 20.39 21.01 300,067 20.927 -1.62%
1997-06-12 0 37.10 36.80 37.30 36.80 37.90 455,900 17,083,380 37.472 20.96 20.79 21.07 20.79 21.41 807,082 21.167 -2.11%
1997-06-11 0 37.90 37.90 38.00 37.60 38.00 407,100 15,412,159 37.858 21.41 21.41 21.47 21.24 21.47 720,691 21.385 0.00%
1997-06-10 0 37.90 37.70 37.90 37.50 38.00 607,300 22,959,520 37.806 21.41 21.30 21.41 21.18 21.47 1,075,107 21.356 0.00%
1997-06-06 0 37.90 37.90 38.00 37.90 38.00 147,600 5,593,230 37.895 21.41 21.41 21.47 21.41 21.47 261,297 21.406 0.00%
1997-06-05 0 37.90 37.90 38.00 37.40 37.90 333,400 12,555,500 37.659 21.41 21.41 21.47 21.13 21.41 590,220 21.273 0.00%
1997-06-04 0 37.90 37.90 38.00 37.80 38.00 394,500 14,967,100 37.939 21.41 21.41 21.47 21.35 21.47 698,386 21.431 -0.26%
1997-06-03 0 38.00 37.90 38.00 37.10 38.20 462,300 17,403,046 37.644 21.47 21.41 21.47 20.96 21.58 818,412 21.264 2.15%
1997-06-02 0 37.20 37.10 37.20 36.90 37.20 275,200 10,188,986 37.024 21.01 20.96 21.01 20.84 21.01 487,188 20.914 0.81%
1997-05-30 0 36.90 36.90 37.00 36.40 36.90 189,600 6,954,230 36.678 20.84 20.84 20.90 20.56 20.84 335,650 20.719 0.27%
1997-05-29 0 36.80 36.50 36.90 35.70 37.20 522,600 19,099,120 36.546 20.79 20.62 20.84 20.17 21.01 925,162 20.644 2.22%
1997-05-28 0 36.00 35.90 - 35.30 36.00 383,100 13,658,200 35.652 20.34 20.28 - 19.94 20.34 678,204 20.139 0.00%
1997-05-27 0 36.00 36.00 36.10 35.90 36.50 302,200 10,962,894 36.277 20.34 20.34 20.39 20.28 20.62 534,986 20.492 -0.55%
1997-05-26 0 36.20 36.10 36.20 36.00 36.50 111,600 4,035,880 36.164 20.45 20.39 20.45 20.34 20.62 197,566 20.428 0.56%
1997-05-23 0 36.00 35.90 36.00 35.40 36.00 306,500 10,972,290 35.799 20.34 20.28 20.34 20.00 20.34 542,599 20.222 1.41%
1997-05-22 0 35.50 35.40 35.50 35.00 35.50 463,300 16,380,250 35.356 20.05 20.00 20.05 19.77 20.05 820,183 19.971 1.43%
1997-05-21 0 35.00 34.90 35.00 34.20 35.00 327,300 11,359,220 34.706 19.77 19.71 19.77 19.32 19.77 579,421 19.604 2.64%
1997-05-20 0 34.10 34.00 34.20 33.50 34.20 365,500 12,412,890 33.961 19.26 19.21 19.32 18.92 19.32 647,047 19.184 1.49%
1997-05-19 0 33.60 33.60 33.70 33.30 33.60 157,400 5,261,547 33.428 18.98 18.98 19.04 18.81 18.98 278,646 18.883 0.30%
1997-05-16 0 33.50 33.30 33.40 33.20 33.50 267,100 8,904,300 33.337 18.92 18.81 18.87 18.75 18.92 472,849 18.831 0.30%
1997-05-15 0 33.40 33.10 33.40 33.10 33.40 158,600 5,274,740 33.258 18.87 18.70 18.87 18.70 18.87 280,770 18.787 1.21%
1997-05-14 0 33.00 33.00 33.20 33.00 33.20 172,600 5,713,578 33.103 18.64 18.64 18.75 18.64 18.75 305,555 18.699 -0.90%
1997-05-13 0 33.30 33.30 33.40 33.00 33.40 187,200 6,208,230 33.164 18.81 18.81 18.87 18.64 18.87 331,401 18.733 -0.30%
1997-05-12 0 33.40 33.20 33.40 33.20 33.50 257,700 8,586,330 33.319 18.87 18.75 18.87 18.75 18.92 456,208 18.821 0.00%
1997-05-09 0 33.40 33.10 33.50 33.30 34.00 375,400 12,602,730 33.571 18.87 18.70 18.92 18.81 19.21 664,573 18.964 1.21%
1997-05-08 0 33.00 33.00 33.20 32.50 33.10 363,499 11,947,188 32.867 18.64 18.64 18.75 18.36 18.70 643,504 18.566 -1.49%
1997-05-07 0 33.50 33.00 33.50 31.40 33.60 642,800 20,921,130 32.547 18.92 18.64 18.92 17.74 18.98 1,137,952 18.385 6.01%
1997-05-06 0 31.60 31.60 31.70 30.80 31.80 367,800 11,529,240 31.346 17.85 17.85 17.91 17.40 17.96 651,118 17.707 3.61%
1997-05-05 0 30.50 30.50 31.00 29.30 30.60 203,500 6,115,300 30.051 17.23 17.23 17.51 16.55 17.29 360,257 16.975 5.17%
1997-05-02 0 29.00 29.00 29.05 28.55 29.00 182,000 5,244,825 28.818 16.38 16.38 16.41 16.13 16.38 322,196 16.278 1.75%
1997-05-01 0 28.50 28.40 28.50 28.30 28.60 64,000 1,818,050 28.407 16.10 16.04 16.10 15.99 16.16 113,300 16.046 0.71%
1997-04-30 0 28.30 28.25 28.30 28.20 28.40 111,500 3,157,750 28.321 15.99 15.96 15.99 15.93 16.04 197,389 15.998 1.07%
1997-04-29 0 28.00 28.00 28.35 28.00 28.15 105,000 2,951,500 28.110 15.82 15.82 16.01 15.82 15.90 185,882 15.878 -0.36%
1997-04-28 0 28.10 27.90 28.10 28.20 28.30 82,000 2,319,850 28.291 15.87 15.76 15.87 15.93 15.99 145,165 15.981 -0.71%
1997-04-25 0 28.30 28.20 28.30 28.20 28.30 68,500 1,939,270 28.311 15.99 15.93 15.99 15.93 15.99 121,266 15.992 0.18%
1997-04-24 0 28.25 - 28.60 28.25 28.80 209,500 5,981,155 28.550 15.96 - 16.16 15.96 16.27 370,879 16.127 -1.74%
1997-04-23 0 28.75 28.60 28.75 28.70 29.00 46,500 1,341,050 28.840 16.24 16.16 16.24 16.21 16.38 82,319 16.291 -0.17%
1997-04-22 0 28.80 28.70 28.80 28.80 29.00 27,500 792,700 28.825 16.27 16.21 16.27 16.27 16.38 48,683 16.283 -0.52%
1997-04-21 0 28.95 28.90 28.95 28.90 29.00 91,000 2,638,475 28.994 16.35 16.32 16.35 16.32 16.38 161,098 16.378 0.87%
1997-04-18 0 28.70 28.50 28.70 28.50 28.70 89,500 2,547,015 28.458 16.21 16.10 16.21 16.10 16.21 158,442 16.075 3.24%
1997-04-17 0 27.80 27.55 28.45 27.55 28.60 141,500 4,000,975 28.275 15.70 15.56 16.07 15.56 16.16 250,498 15.972 -0.12%
1997-04-16 0 34.30 34.00 34.50 34.30 35.10 257,500 8,975,200 34.855 15.72 15.58 15.81 15.72 16.09 561,765 15.977 -1.15%
1997-04-15 0 34.70 34.70 34.90 34.30 34.70 247,000 8,539,000 34.571 15.91 15.91 16.00 15.72 15.91 538,858 15.846 0.29%
1997-04-14 0 34.60 34.60 34.70 34.60 34.90 136,000 4,712,650 34.652 15.86 15.86 15.91 15.86 16.00 296,699 15.884 -0.29%
1997-04-11 0 34.70 34.70 34.80 34.40 34.80 198,500 6,859,700 34.558 15.91 15.91 15.95 15.77 15.95 433,050 15.840 0.29%
1997-04-10 0 34.60 34.50 34.60 34.20 34.60 64,000 2,203,100 34.423 15.86 15.81 15.86 15.68 15.86 139,623 15.779 -0.29%
1997-04-09 0 34.70 34.40 34.70 34.50 35.00 110,000 3,812,050 34.655 15.91 15.77 15.91 15.81 16.04 239,977 15.885 -0.57%
1997-04-08 0 34.90 34.80 34.90 34.20 34.90 221,500 7,637,500 34.481 16.00 15.95 16.00 15.68 16.00 483,227 15.805 2.35%
1997-04-07 0 34.10 34.00 34.10 34.00 34.20 141,000 4,807,500 34.096 15.63 15.58 15.63 15.58 15.68 307,607 15.629 0.29%
1997-04-04 0 34.00 33.90 34.00 34.00 34.20 161,500 5,491,700 34.004 15.58 15.54 15.58 15.58 15.68 352,330 15.587 0.59%
1997-04-03 0 33.80 33.80 33.90 33.20 33.90 417,000 13,980,550 33.526 15.49 15.49 15.54 15.22 15.54 909,731 15.368 0.60%
1997-04-02 0 33.60 33.50 33.60 33.20 34.00 87,500 2,949,450 33.708 15.40 15.36 15.40 15.22 15.58 190,891 15.451 2.13%
1997-04-01 0 32.90 32.90 33.00 31.00 33.60 298,000 9,525,100 31.963 15.08 15.08 15.13 14.21 15.40 650,120 14.651 -3.24%
1997-03-27 0 34.00 33.90 34.10 34.00 34.30 192,000 6,558,274 34.158 15.58 15.54 15.63 15.58 15.72 418,869 15.657 -0.58%
1997-03-26 0 34.20 34.10 34.30 33.30 34.40 328,500 11,188,915 34.061 15.68 15.63 15.72 15.26 15.77 716,659 15.613 2.09%
1997-03-25 0 33.50 33.40 33.50 33.50 34.30 403,500 13,682,183 33.909 15.36 15.31 15.36 15.36 15.72 880,280 15.543 -0.89%
1997-03-24 0 33.80 33.80 33.90 33.60 34.40 293,000 9,943,200 33.936 15.49 15.49 15.54 15.40 15.77 639,212 15.555 0.60%
1997-03-21 0 33.60 33.30 33.60 33.60 34.70 633,500 21,461,250 33.877 15.40 15.26 15.40 15.40 15.91 1,382,050 15.529 -3.72%
1997-03-20 0 34.90 34.90 35.00 34.90 35.10 260,000 9,085,250 34.943 16.00 16.00 16.04 16.00 16.09 567,219 16.017 0.00%
1997-03-19 0 34.90 34.80 34.90 34.80 35.00 1,220,500 42,494,850 34.818 16.00 15.95 16.00 15.95 16.04 2,662,655 15.960 -1.13%
1997-03-18 0 35.30 35.20 35.30 35.20 35.60 388,500 13,739,573 35.366 16.18 16.13 16.18 16.13 16.32 847,556 16.211 -0.84%
1997-03-17 0 35.60 35.50 - 35.30 35.60 779,000 27,604,184 35.435 16.32 16.27 - 16.18 16.32 1,699,474 16.243 0.85%
1997-03-14 0 35.30 35.20 35.30 35.20 35.60 202,000 7,143,450 35.364 16.18 16.13 16.18 16.13 16.32 440,685 16.210 -1.12%
1997-03-13 0 35.70 35.70 36.00 34.90 35.80 791,000 27,812,200 35.161 16.36 16.36 16.50 16.00 16.41 1,725,654 16.117 1.13%
1997-03-12 0 35.30 35.20 35.30 35.10 36.00 491,500 17,360,300 35.321 16.18 16.13 16.18 16.09 16.50 1,072,261 16.190 -1.94%
1997-03-11 0 36.00 - 36.00 36.00 36.80 347,000 12,653,050 36.464 16.50 - 16.50 16.50 16.87 757,019 16.714 -1.10%
1997-03-10 0 36.40 35.70 36.40 35.50 36.40 652,500 23,349,510 35.785 16.68 16.36 16.68 16.27 16.68 1,423,501 16.403 2.82%
1997-03-07 0 35.40 35.30 35.40 35.20 35.60 452,000 16,020,750 35.444 16.23 16.18 16.23 16.13 16.32 986,088 16.247 1.14%
1997-03-06 0 35.00 35.00 35.30 35.00 35.60 590,000 20,741,890 35.156 16.04 16.04 16.18 16.04 16.32 1,287,150 16.115 0.00%
1997-03-05 0 35.00 35.00 35.20 35.00 35.60 339,500 11,913,450 35.091 16.04 16.04 16.13 16.04 16.32 740,657 16.085 0.00%
1997-03-04 0 35.00 35.00 35.10 35.00 35.20 292,000 10,225,000 35.017 16.04 16.04 16.09 16.04 16.13 637,030 16.051 0.00%
1997-03-03 0 35.00 35.00 35.20 35.00 35.20 182,500 6,400,750 35.073 16.04 16.04 16.13 16.04 16.13 398,144 16.076 -0.57%
1997-02-28 0 35.20 35.20 35.30 35.20 35.60 265,830 9,379,150 35.283 16.13 16.13 16.18 16.13 16.32 579,937 16.173 -1.68%
1997-02-27 0 35.80 35.50 36.20 35.00 36.20 260,000 9,152,150 35.201 16.41 16.27 16.59 16.04 16.59 567,219 16.135 1.70%
1997-02-26 0 35.20 35.20 35.40 35.00 35.40 387,500 13,590,150 35.071 16.13 16.13 16.23 16.04 16.23 845,374 16.076 0.57%
1997-02-25 0 35.00 35.00 35.10 35.00 35.40 440,500 15,462,050 35.101 16.04 16.04 16.09 16.04 16.23 960,999 16.090 -1.13%
1997-02-24 0 35.40 35.10 35.40 35.00 35.70 109,500 3,882,500 35.457 16.23 16.09 16.23 16.04 16.36 238,886 16.253 -0.84%
1997-02-21 0 35.70 35.70 35.80 33.50 35.80 494,500 17,314,940 35.015 16.36 16.36 16.41 15.36 16.41 1,078,806 16.050 5.93%
1997-02-20 0 33.70 33.50 33.60 33.00 33.80 1,414,000 47,476,150 33.576 15.45 15.36 15.40 15.13 15.49 3,084,797 15.390 2.12%
1997-02-19 0 33.00 32.80 33.00 32.90 33.80 1,431,500 48,164,500 33.646 15.13 15.03 15.13 15.08 15.49 3,122,975 15.423 -2.08%
1997-02-18 0 33.70 33.60 33.80 33.70 34.60 58,000 1,991,700 34.340 15.45 15.40 15.49 15.45 15.86 126,533 15.741 -3.16%
1997-02-17 0 34.80 34.70 34.80 34.70 34.90 445,500 15,520,590 34.839 15.95 15.91 15.95 15.91 16.00 971,907 15.969 -0.57%
1997-02-14 0 35.00 34.90 35.00 34.40 35.50 219,500 7,629,950 34.761 16.04 16.00 16.04 15.77 16.27 478,863 15.933 -2.23%
1997-02-13 0 35.80 35.40 35.90 35.80 36.80 292,000 10,581,350 36.238 16.41 16.23 16.46 16.41 16.87 637,030 16.610 -2.72%
1997-02-12 0 36.80 36.70 36.80 36.70 36.90 147,000 5,414,500 36.833 16.87 16.82 16.87 16.82 16.91 320,697 16.884 0.00%
1997-02-11 0 36.80 36.70 36.80 36.80 37.00 37,000 1,364,300 36.873 16.87 16.82 16.87 16.87 16.96 80,720 16.902 -0.27%
1997-02-10 0 36.90 36.90 37.00 36.90 37.00 61,500 2,275,200 36.995 16.91 16.91 16.96 16.91 16.96 134,169 16.958 0.27%
1997-02-05 0 36.80 36.70 36.80 36.80 37.10 147,000 5,421,550 36.881 16.87 16.82 16.87 16.87 17.01 320,697 16.906 -0.54%
1997-02-04 0 37.00 36.90 37.00 37.00 37.00 37,500 1,387,500 37.000 16.96 16.91 16.96 16.96 16.96 81,810 16.960 0.00%
1997-02-03 0 37.00 36.90 37.00 36.90 37.10 245,000 9,056,900 36.967 16.96 16.91 16.96 16.91 17.01 534,495 16.945 0.27%
1997-01-31 0 36.90 36.80 36.90 36.80 37.50 45,000 1,665,900 37.020 16.91 16.87 16.91 16.87 17.19 98,172 16.969 -0.27%
1997-01-30 0 37.00 36.80 37.00 37.00 37.00 2,400 88,480 36.867 16.96 16.87 16.96 16.96 16.96 5,236 16.899 0.54%
1997-01-29 0 36.80 36.80 37.00 36.80 37.00 15,500 572,150 36.913 16.87 16.87 16.96 16.87 16.96 33,815 16.920 -0.27%
1997-01-28 0 36.90 36.80 37.00 36.90 37.10 176,000 6,514,350 37.013 16.91 16.87 16.96 16.91 17.01 383,963 16.966 -0.27%
1997-01-27 0 37.00 36.80 37.00 36.80 37.00 26,000 961,600 36.985 16.96 16.87 16.96 16.87 16.96 56,722 16.953 -0.27%
1997-01-24 0 37.10 37.00 37.20 37.10 37.30 129,500 4,813,470 37.170 17.01 16.96 17.05 17.01 17.10 282,519 17.038 -1.07%
1997-01-23 0 37.50 37.40 37.50 37.20 37.50 451,000 16,907,400 37.489 17.19 17.14 17.19 17.05 17.19 983,906 17.184 -0.27%
1997-01-22 0 37.60 37.50 37.60 37.40 37.80 183,500 6,896,950 37.586 17.23 17.19 17.23 17.14 17.33 400,325 17.228 0.27%
1997-01-21 0 37.50 37.40 37.60 37.50 38.20 61,500 2,315,000 37.642 17.19 17.14 17.23 17.19 17.51 134,169 17.254 -2.09%
1997-01-20 0 38.30 38.00 38.50 38.00 39.40 1,007,000 39,231,600 38.959 17.56 17.42 17.65 17.42 18.06 2,196,881 17.858 -1.79%
1997-01-17 0 39.00 38.90 39.10 38.50 39.40 346,000 13,480,900 38.962 17.88 17.83 17.92 17.65 18.06 754,837 17.859 1.04%
1997-01-16 0 38.60 38.50 38.60 38.10 38.70 246,500 9,485,900 38.482 17.69 17.65 17.69 17.46 17.74 537,767 17.639 0.78%
1997-01-15 0 38.30 38.40 38.50 37.50 38.50 446,500 17,029,450 38.140 17.56 17.60 17.65 17.19 17.65 974,089 17.482 3.51%
1997-01-14 0 37.00 36.90 37.00 36.50 37.30 598,960 22,277,798 37.194 16.96 16.91 16.96 16.73 17.10 1,306,697 17.049 1.37%
1997-01-13 0 36.50 36.50 - 35.90 36.50 254,500 9,212,439 36.198 16.73 16.73 - 16.46 16.73 555,220 16.592 0.27%
1997-01-10 0 36.40 36.00 36.40 36.00 36.40 19,500 708,200 36.318 16.68 16.50 16.68 16.50 16.68 42,541 16.647 0.00%
1997-01-09 0 36.40 36.40 36.50 36.20 37.00 121,500 4,444,650 36.581 16.68 16.68 16.73 16.59 16.96 265,066 16.768 -2.15%
1997-01-08 0 37.20 37.10 37.20 37.00 37.60 90,500 3,382,500 37.376 17.05 17.01 17.05 16.96 17.23 197,436 17.132 -0.80%
1997-01-07 0 37.50 37.20 - 36.50 37.70 193,000 7,114,350 36.862 17.19 17.05 - 16.73 17.28 421,051 16.897 3.02%
1997-01-06 0 36.40 36.30 36.50 36.10 36.40 396,500 14,370,450 36.243 16.68 16.64 16.73 16.55 16.68 865,008 16.613 1.11%
1997-01-03 0 36.00 35.60 36.00 35.50 36.00 110,000 3,935,900 35.781 16.50 16.32 16.50 16.27 16.50 239,977 16.401 1.69%
1997-01-02 0 35.40 35.20 - 35.00 35.40 18,500 648,700 35.065 16.23 16.13 - 16.04 16.23 40,360 16.073 0.85%
1996-12-31 0 35.10 35.10 - 35.10 35.10 37,500 1,316,250 35.100 16.09 16.09 - 16.09 16.09 81,810 16.089 0.00%
1996-12-30 0 35.10 34.80 35.10 35.00 35.60 138,000 4,862,161 35.233 16.09 15.95 16.09 16.04 16.32 301,062 16.150 -0.57%
1996-12-27 0 35.30 35.10 35.30 34.90 35.70 55,000 1,951,150 35.475 16.18 16.09 16.18 16.00 16.36 119,989 16.261 1.44%
1996-12-24 0 34.80 34.80 35.60 34.70 35.30 123,000 4,290,148 34.879 15.95 15.95 16.32 15.91 16.18 268,338 15.988 0.58%
1996-12-23 0 34.60 34.50 35.00 33.50 34.60 82,500 2,734,016 33.140 15.86 15.81 16.04 15.36 15.86 179,983 15.190 4.22%
1996-12-20 0 33.20 33.20 33.70 32.50 33.40 114,000 3,777,200 33.133 15.22 15.22 15.45 14.90 15.31 248,704 15.188 2.47%
1996-12-19 0 32.40 32.30 32.40 32.40 32.90 141,000 4,600,250 32.626 14.85 14.81 14.85 14.85 15.08 307,607 14.955 -1.82%
1996-12-18 0 33.00 33.00 33.20 33.00 33.70 188,000 6,283,853 33.425 15.13 15.13 15.22 15.13 15.45 410,143 15.321 -1.79%
1996-12-17 0 33.60 33.00 33.60 33.50 34.00 61,000 2,057,000 33.721 15.40 15.13 15.40 15.36 15.58 133,078 15.457 -1.47%
1996-12-16 0 34.10 34.10 34.20 34.10 34.30 224,500 7,676,564 34.194 15.63 15.63 15.68 15.63 15.72 489,771 15.674 0.29%
1996-12-13 0 34.00 34.00 34.10 34.00 34.50 152,700 5,232,220 34.265 15.58 15.58 15.63 15.58 15.81 333,132 15.706 -2.58%
1996-12-12 0 34.90 34.20 34.90 34.90 35.50 144,000 5,053,250 35.092 16.00 15.68 16.00 16.00 16.27 314,152 16.085 -2.51%
1996-12-11 0 35.80 35.80 35.90 35.80 36.00 109,500 3,924,550 35.841 16.41 16.41 16.46 16.41 16.50 238,886 16.429 0.28%
1996-12-10 0 35.70 35.70 35.80 34.80 36.10 144,500 5,131,750 35.514 16.36 16.36 16.41 15.95 16.55 315,243 16.279 3.48%
1996-12-09 0 34.50 34.50 34.70 34.50 34.60 96,500 3,330,750 34.516 15.81 15.81 15.91 15.81 15.86 210,525 15.821 0.29%
1996-12-06 0 34.40 34.40 34.50 34.00 34.40 396,000 13,518,700 34.138 15.77 15.77 15.81 15.58 15.77 863,918 15.648 0.58%
1996-12-05 0 34.20 34.10 34.20 34.20 34.40 109,000 3,736,900 34.283 15.68 15.63 15.68 15.68 15.77 237,796 15.715 -0.58%
1996-12-04 0 34.40 34.30 34.50 34.30 34.40 60,500 2,081,050 34.398 15.77 15.72 15.81 15.72 15.77 131,987 15.767 -0.29%
1996-12-03 0 34.50 34.50 34.60 34.30 34.50 35,500 1,224,650 34.497 15.81 15.81 15.86 15.72 15.81 77,447 15.813 0.88%
1996-12-02 0 34.20 34.20 34.40 34.20 34.60 58,000 1,992,400 34.352 15.68 15.68 15.77 15.68 15.86 126,533 15.746 -1.16%
1996-11-29 0 34.60 34.60 34.80 34.30 34.60 134,500 4,631,530 34.435 15.86 15.86 15.95 15.72 15.86 293,427 15.784 0.00%
1996-11-28 0 34.60 34.60 34.70 34.30 34.80 354,500 12,242,714 34.535 15.86 15.86 15.91 15.72 15.95 773,381 15.830 1.17%
1996-11-27 0 34.20 34.20 - 33.60 34.00 370,500 12,521,000 33.795 15.68 15.68 - 15.40 15.58 808,287 15.491 0.59%
1996-11-26 0 34.00 34.00 34.20 34.00 34.80 127,000 4,344,300 34.207 15.58 15.58 15.68 15.58 15.95 277,064 15.680 -1.73%
1996-11-25 0 34.60 34.40 34.60 33.70 34.60 619,000 21,325,986 34.452 15.86 15.77 15.86 15.45 15.86 1,350,417 15.792 2.67%
1996-11-22 0 33.70 33.70 33.80 33.60 33.70 315,000 10,601,400 33.655 15.45 15.45 15.49 15.40 15.45 687,207 15.427 0.00%
1996-11-21 0 33.70 33.20 33.70 33.50 33.70 274,000 9,195,550 33.560 15.45 15.22 15.45 15.36 15.45 597,761 15.383 0.90%
1996-11-20 0 33.40 33.40 33.50 33.00 33.70 420,500 14,018,400 33.337 15.31 15.31 15.36 15.13 15.45 917,367 15.281 0.91%
1996-11-19 0 33.10 33.00 33.10 32.90 33.20 378,000 12,478,000 33.011 15.17 15.13 15.17 15.08 15.22 824,649 15.131 0.61%
1996-11-18 0 32.90 32.80 32.90 32.80 33.00 81,500 2,680,350 32.888 15.08 15.03 15.08 15.03 15.13 177,801 15.075 0.00%
1996-11-15 0 32.90 32.70 32.90 32.20 33.00 122,500 4,014,550 32.772 15.08 14.99 15.08 14.76 15.13 267,247 15.022 2.81%
1996-11-14 0 32.00 32.30 32.90 32.00 32.90 370,000 12,165,650 32.880 14.67 14.81 15.08 14.67 15.08 807,196 15.071 -2.74%
1996-11-13 0 32.90 32.80 32.90 32.50 33.20 157,500 5,185,600 32.924 15.08 15.03 15.08 14.90 15.22 343,604 15.092 2.49%
1996-11-12 0 32.10 32.10 32.50 31.70 32.20 153,500 4,909,200 31.982 14.71 14.71 14.90 14.53 14.76 334,877 14.660 -0.31%
1996-11-11 0 32.20 32.10 32.40 32.20 33.00 93,000 3,034,000 32.624 14.76 14.71 14.85 14.76 15.13 202,890 14.954 -2.42%
1996-11-08 0 33.00 - 33.00 32.50 33.00 105,500 3,467,200 32.864 15.13 - 15.13 14.90 15.13 230,160 15.064 -0.30%
1996-11-07 0 33.10 33.00 33.10 32.90 33.10 328,500 10,842,500 33.006 15.17 15.13 15.17 15.08 15.17 716,659 15.129 0.91%
1996-11-06 0 32.80 32.90 33.00 32.60 33.00 281,500 9,250,700 32.862 15.03 15.08 15.13 14.94 15.13 614,123 15.063 -0.30%
1996-11-05 0 32.90 32.60 33.00 32.70 33.30 481,400 15,872,250 32.971 15.08 14.94 15.13 14.99 15.26 1,050,227 15.113 1.23%
1996-11-04 0 32.50 32.50 32.70 31.80 32.80 234,500 7,633,850 32.554 14.90 14.90 14.99 14.58 15.03 511,588 14.922 2.20%
1996-11-01 0 31.80 31.60 31.80 31.40 31.80 190,500 6,012,900 31.564 14.58 14.48 14.58 14.39 14.58 415,597 14.468 2.25%
1996-10-31 0 31.10 31.10 31.20 31.10 31.40 249,000 7,790,796 31.288 14.26 14.26 14.30 14.26 14.39 543,221 14.342 -1.27%
1996-10-30 0 31.50 31.20 31.40 31.20 31.50 291,500 9,115,850 31.272 14.44 14.30 14.39 14.30 14.44 635,939 14.334 1.61%
1996-10-29 0 31.00 30.90 31.00 30.80 31.30 105,500 3,284,850 31.136 14.21 14.16 14.21 14.12 14.35 230,160 14.272 -1.27%
1996-10-28 0 31.40 31.30 31.40 31.30 31.50 268,000 8,416,300 31.404 14.39 14.35 14.39 14.35 14.44 584,672 14.395 0.00%
1996-10-25 0 31.40 31.40 31.50 30.90 31.60 353,100 11,089,180 31.405 14.39 14.39 14.44 14.16 14.48 770,327 14.395 -0.32%
1996-10-24 0 31.50 31.40 31.70 31.00 31.60 503,500 15,725,100 31.232 14.44 14.39 14.53 14.21 14.48 1,098,441 14.316 1.61%
1996-10-23 0 31.00 30.90 31.00 30.40 31.00 271,500 8,332,100 30.689 14.21 14.16 14.21 13.93 14.21 592,307 14.067 1.97%
1996-10-22 0 30.40 30.30 30.50 29.90 30.50 88,000 2,662,100 30.251 13.93 13.89 13.98 13.71 13.98 191,982 13.866 1.33%
1996-10-18 0 30.00 30.00 30.10 30.00 30.40 485,000 14,574,700 30.051 13.75 13.75 13.80 13.75 13.93 1,058,081 13.775 -0.33%
1996-10-17 0 30.10 30.00 30.10 30.00 30.10 300,500 9,004,650 29.966 13.80 13.75 13.80 13.75 13.80 655,574 13.736 0.84%
1996-10-16 0 29.85 - 29.90 29.80 30.50 328,000 9,975,025 30.412 13.68 - 13.71 13.66 13.98 715,568 13.940 -2.13%
1996-10-15 0 30.50 30.40 30.50 30.40 30.90 410,000 12,541,700 30.590 13.98 13.93 13.98 13.93 14.16 894,460 14.022 0.66%
1996-10-14 0 30.30 30.20 30.40 29.60 30.40 310,000 9,240,900 29.809 13.89 13.84 13.93 13.57 13.93 676,299 13.664 2.36%
1996-10-11 0 29.60 29.55 29.80 29.60 29.60 79,000 2,367,300 29.966 13.57 13.55 13.66 13.57 13.57 172,347 13.736 -1.17%
1996-10-10 0 29.95 - 30.00 29.50 30.30 551,500 16,621,100 30.138 13.73 - 13.75 13.52 13.89 1,203,158 13.815 -1.16%
1996-10-09 0 30.30 30.30 30.40 30.30 30.40 228,000 6,909,700 30.306 13.89 13.89 13.93 13.89 13.93 497,407 13.891 -0.66%
1996-10-08 0 30.50 30.30 30.50 29.80 30.50 307,000 9,298,471 30.288 13.98 13.89 13.98 13.66 13.98 669,754 13.883 2.35%
1996-10-07 0 29.80 29.80 29.90 29.30 30.00 212,500 6,226,025 29.299 13.66 13.66 13.71 13.43 13.75 463,592 13.430 2.41%
1996-10-04 0 29.10 29.05 29.15 29.10 29.20 59,500 1,731,950 29.108 13.34 13.32 13.36 13.34 13.38 129,806 13.343 0.69%
1996-10-03 0 28.90 28.85 29.00 28.90 29.20 252,000 7,329,730 29.086 13.25 13.22 13.29 13.25 13.38 549,766 13.332 -0.34%
1996-10-02 0 29.00 29.00 29.05 29.00 29.25 153,000 4,451,175 29.093 13.29 13.29 13.32 13.29 13.41 333,786 13.335 -0.68%
1996-10-01 0 29.20 29.05 29.20 29.00 29.20 1,532,000 44,430,950 29.002 13.38 13.32 13.38 13.29 13.38 3,342,227 13.294 0.69%
1996-09-30 0 29.00 28.95 29.00 29.00 29.05 90,500 2,626,625 29.023 13.29 13.27 13.29 13.29 13.32 197,436 13.304 0.00%
1996-09-27 0 29.00 28.95 29.10 28.90 29.05 30,500 884,425 28.998 13.29 13.27 13.34 13.25 13.32 66,539 13.292 0.00%
1996-09-26 0 29.00 28.90 29.00 29.00 29.10 6,000 174,100 29.017 13.29 13.25 13.29 13.29 13.34 13,090 13.301 -0.85%
1996-09-25 0 29.25 29.20 29.25 29.25 29.30 22,000 643,925 29.269 13.41 13.38 13.41 13.41 13.43 47,995 13.416 0.17%
1996-09-24 0 29.20 29.15 29.20 29.10 29.20 32,500 946,600 29.126 13.38 13.36 13.38 13.34 13.38 70,902 13.351 0.34%
1996-09-23 0 29.10 29.10 29.15 29.10 29.20 166,500 4,855,375 29.161 13.34 13.34 13.36 13.34 13.38 363,238 13.367 0.00%
1996-09-20 0 29.10 29.10 29.15 29.10 29.10 72,500 2,109,750 29.100 13.34 13.34 13.36 13.34 13.34 158,167 13.339 -0.17%
1996-09-19 0 29.15 29.10 29.15 29.10 29.15 40,000 1,164,650 29.116 13.36 13.34 13.36 13.34 13.36 87,264 13.346 0.17%
1996-09-18 0 29.10 29.10 29.15 28.80 29.10 317,000 9,213,900 29.066 13.34 13.34 13.36 13.20 13.34 691,570 13.323 0.52%
1996-09-17 0 28.95 - 28.95 28.95 29.15 448,500 13,038,399 29.071 13.27 - 13.27 13.27 13.36 978,452 13.326 0.00%
1996-09-16 0 28.95 28.90 29.00 28.95 29.30 138,500 4,029,300 29.092 13.27 13.25 13.29 13.27 13.43 302,153 13.335 0.17%
1996-09-13 0 28.90 28.90 28.95 28.80 29.00 33,400 965,750 28.915 13.25 13.25 13.27 13.20 13.29 72,866 13.254 -0.34%
1996-09-12 0 29.00 29.00 29.05 29.00 29.05 343,500 9,971,930 29.030 13.29 13.29 13.32 13.29 13.32 749,383 13.307 0.00%
1996-09-11 0 29.00 28.95 29.00 28.85 29.00 345,000 9,989,075 28.954 13.29 13.27 13.29 13.22 13.29 752,656 13.272 0.17%
1996-09-10 0 28.95 28.90 28.95 28.90 29.10 159,500 4,622,125 28.979 13.27 13.25 13.27 13.25 13.34 347,967 13.283 -0.69%
1996-09-09 0 29.15 29.10 29.20 29.15 29.25 146,500 4,277,289 29.197 13.36 13.34 13.38 13.36 13.41 319,606 13.383 -0.34%
1996-09-06 0 29.25 29.20 29.25 29.20 29.35 120,500 3,524,787 29.251 13.41 13.38 13.41 13.38 13.45 262,884 13.408 -0.85%
1996-09-05 0 29.50 29.50 29.70 29.40 29.55 311,000 9,179,550 29.516 13.52 13.52 13.61 13.48 13.55 678,481 13.530 0.34%
1996-09-04 0 29.40 29.40 29.70 29.35 29.45 76,500 2,252,550 29.445 13.48 13.48 13.61 13.45 13.50 166,893 13.497 -0.34%
1996-09-03 0 29.50 29.60 29.70 29.50 29.70 235,000 6,958,840 29.612 13.52 13.57 13.61 13.52 13.61 512,678 13.573 -0.67%
1996-09-02 0 29.70 29.70 29.80 29.70 29.90 181,500 5,409,600 29.805 13.61 13.61 13.66 13.61 13.71 395,962 13.662 -0.67%
1996-08-30 0 29.90 29.80 29.90 29.70 29.90 68,500 2,037,735 29.748 13.71 13.66 13.71 13.61 13.71 149,440 13.636 0.50%
1996-08-29 0 29.75 29.70 29.85 29.25 29.80 156,500 4,626,550 29.563 13.64 13.61 13.68 13.41 13.66 341,422 13.551 1.71%
1996-08-28 0 29.25 29.20 29.25 29.00 29.30 355,500 10,394,150 29.238 13.41 13.38 13.41 13.29 13.43 775,562 13.402 0.86%
1996-08-27 0 29.00 29.00 29.40 28.95 29.25 778,000 22,499,325 28.919 13.29 13.29 13.48 13.27 13.41 1,697,293 13.256 -0.85%
1996-08-23 0 29.25 29.20 29.25 29.25 29.50 13,273,000 377,898,150 28.471 13.41 13.38 13.41 13.41 13.52 28,956,512 13.051 0.00%
1996-08-22 0 29.25 29.25 29.30 29.10 29.45 173,000 5,071,000 29.312 13.41 13.41 13.43 13.34 13.50 377,419 13.436 -1.98%
1996-08-21 0 30.20 30.20 30.40 30.20 30.80 269,500 8,204,000 30.442 13.68 13.68 13.77 13.68 13.95 595,037 13.787 -0.66%
1996-08-20 0 30.40 30.20 30.60 30.20 30.40 4,000 121,200 30.300 13.77 13.68 13.86 13.68 13.77 8,832 13.723 2.01%
1996-08-19 0 29.80 29.65 29.80 29.60 29.80 74,000 2,201,000 29.743 13.50 13.43 13.50 13.41 13.50 163,387 13.471 0.68%
1996-08-16 0 29.60 29.50 29.60 29.60 29.80 35,000 1,038,050 29.659 13.41 13.36 13.41 13.41 13.50 77,278 13.433 -0.34%
1996-08-15 0 29.70 29.60 29.85 29.70 29.95 42,000 1,250,325 29.770 13.45 13.41 13.52 13.45 13.56 92,733 13.483 -1.00%
1996-08-14 0 30.00 29.80 30.00 29.90 30.00 179,500 5,379,700 29.970 13.59 13.50 13.59 13.54 13.59 396,323 13.574 0.00%
1996-08-13 0 30.00 29.80 30.00 30.00 30.50 39,000 1,180,500 30.269 13.59 13.50 13.59 13.59 13.81 86,109 13.709 -1.32%
1996-08-12 0 30.40 30.30 30.40 30.20 30.50 56,000 1,700,150 30.360 13.77 13.72 13.77 13.68 13.81 123,644 13.750 0.66%
1996-08-09 0 30.20 30.00 30.20 30.00 30.70 59,000 1,820,004 30.848 13.68 13.59 13.68 13.59 13.90 130,268 13.971 -1.95%
1996-08-08 0 30.80 30.60 30.80 30.80 31.40 118,500 3,678,176 31.039 13.95 13.86 13.95 13.95 14.22 261,640 14.058 -1.28%
1996-08-07 0 31.20 31.10 31.20 30.80 31.20 232,000 7,197,748 31.025 14.13 14.09 14.13 13.95 14.13 512,240 14.052 1.30%
1996-08-06 0 30.80 30.80 31.00 30.50 30.80 193,000 5,909,550 30.619 13.95 13.95 14.04 13.81 13.95 426,130 13.868 2.67%
1996-08-05 0 30.00 30.00 30.10 30.00 30.60 167,500 5,056,950 30.191 13.59 13.59 13.63 13.59 13.86 369,828 13.674 0.00%
1996-08-02 0 30.00 29.80 30.00 30.00 30.00 106,000 3,180,000 30.000 13.59 13.50 13.59 13.59 13.59 234,041 13.587 -0.99%
1996-08-01 0 30.30 30.00 30.30 30.30 30.30 1,500 45,450 30.300 13.72 13.59 13.72 13.72 13.72 3,312 13.723 -1.62%
1996-07-31 0 30.80 30.50 30.80 30.80 30.80 5,000 154,000 30.800 13.95 13.81 13.95 13.95 13.95 11,040 13.950 -0.32%
1996-07-30 0 30.90 - 30.90 30.80 30.90 4,000 123,500 30.875 14.00 - 14.00 13.95 14.00 8,832 13.984 -0.32%
1996-07-29 0 31.00 - 31.00 30.90 31.10 73,500 2,282,500 31.054 14.04 - 14.04 14.00 14.09 162,283 14.065 -0.64%
1996-07-26 0 31.20 31.10 31.40 - - 0 0 - 14.13 14.09 14.22 - - 0 - 0.00%
1996-07-25 0 31.20 - 31.20 31.20 31.40 7,000 219,400 31.343 14.13 - 14.13 14.13 14.22 15,456 14.196 -0.64%
1996-07-24 0 31.40 31.20 31.40 31.20 31.40 60,500 1,897,550 31.364 14.22 14.13 14.22 14.13 14.22 133,580 14.205 0.00%
1996-07-23 0 31.40 31.40 31.50 31.30 31.40 29,000 910,500 31.397 14.22 14.22 14.27 14.18 14.22 64,030 14.220 0.00%
1996-07-22 0 31.40 31.40 31.50 31.40 31.40 103,000 3,234,200 31.400 14.22 14.22 14.27 14.22 14.22 227,417 14.221 0.00%
1996-07-19 0 31.40 31.40 31.60 31.40 31.50 38,000 1,196,550 31.488 14.22 14.22 14.31 14.22 14.27 83,901 14.261 0.32%
1996-07-18 0 31.30 31.30 31.60 31.30 31.30 16,500 516,450 31.300 14.18 14.18 14.31 14.18 14.18 36,431 14.176 0.00%
1996-07-17 0 31.30 31.30 31.40 31.30 31.30 26,000 813,800 31.300 14.18 14.18 14.22 14.18 14.18 57,406 14.176 0.00%
1996-07-16 0 31.30 31.30 - 31.00 31.30 166,000 5,193,400 31.286 14.18 14.18 - 14.04 14.18 366,516 14.170 -0.63%
1996-07-15 0 31.50 31.50 31.70 31.50 31.60 134,000 4,227,156 31.546 14.27 14.27 14.36 14.27 14.31 295,863 14.288 0.00%
1996-07-12 0 31.50 31.40 31.50 31.40 31.50 210,000 6,610,700 31.480 14.27 14.22 14.27 14.22 14.27 463,665 14.257 -1.25%
1996-07-11 0 31.90 31.70 - 31.70 32.00 28,000 893,100 31.896 14.45 14.36 - 14.36 14.49 61,822 14.446 0.63%
1996-07-10 0 31.70 31.60 31.80 31.50 31.70 40,500 1,282,450 31.665 14.36 14.31 14.40 14.27 14.36 89,421 14.342 0.63%
1996-07-09 0 31.50 31.10 31.50 31.50 31.50 2,000 63,000 31.500 14.27 14.09 14.27 14.27 14.27 4,416 14.267 1.29%
1996-07-08 0 31.10 31.10 31.30 30.80 31.10 121,000 3,744,850 30.949 14.09 14.09 14.18 13.95 14.09 267,160 14.017 -1.58%
1996-07-05 0 31.60 31.60 31.70 31.40 31.60 99,000 3,116,000 31.475 14.31 14.31 14.36 14.22 14.31 218,585 14.255 0.64%
1996-07-04 0 31.40 31.30 31.40 31.10 31.40 62,000 1,942,900 31.337 14.22 14.18 14.22 14.09 14.22 136,892 14.193 1.29%
1996-07-03 0 31.00 31.00 31.20 31.00 31.10 97,000 3,010,970 31.041 14.04 14.04 14.13 14.04 14.09 214,169 14.059 0.00%
1996-07-02 0 31.00 31.00 31.10 30.70 31.10 78,500 2,435,250 31.022 14.04 14.04 14.09 13.90 14.09 173,322 14.050 0.00%
1996-07-01 0 31.00 30.70 31.00 30.20 31.00 68,500 2,094,850 30.582 14.04 13.90 14.04 13.68 14.04 151,243 13.851 0.98%
1996-06-28 0 30.70 30.10 30.70 30.10 30.70 30,000 912,710 30.424 13.90 13.63 13.90 13.63 13.90 66,238 13.779 1.99%
1996-06-27 0 30.10 30.00 30.30 30.00 30.10 120,500 3,622,400 30.061 13.63 13.59 13.72 13.59 13.63 266,056 13.615 -0.66%
1996-06-26 0 30.30 30.30 30.70 29.90 30.80 349,500 10,603,710 30.340 13.72 13.72 13.90 13.54 13.95 771,672 13.741 -1.62%
1996-06-25 0 30.80 30.30 30.90 29.70 31.00 171,500 5,234,175 30.520 13.95 13.72 14.00 13.45 14.04 378,660 13.823 4.41%
1996-06-24 0 29.50 29.50 - 28.90 29.50 148,500 4,293,400 28.912 13.36 13.36 - 13.09 13.36 327,878 13.095 2.43%
1996-06-21 0 28.80 28.70 28.80 28.70 28.80 107,300 3,080,550 28.710 13.04 13.00 13.04 13.00 13.04 236,911 13.003 -1.03%
1996-06-19 0 29.10 29.00 29.10 29.10 29.40 33,000 962,600 29.170 13.18 13.13 13.18 13.18 13.32 72,862 13.211 -1.69%
1996-06-18 0 29.60 29.60 29.70 29.60 29.60 67,000 1,976,800 29.504 13.41 13.41 13.45 13.41 13.41 147,931 13.363 0.00%
1996-06-14 0 29.60 29.45 - 29.45 29.60 10,500 309,825 29.507 13.41 13.34 - 13.34 13.41 23,183 13.364 0.51%
1996-06-13 0 29.45 - 29.60 29.45 29.45 8,000 235,600 29.450 13.34 - 13.41 13.34 13.34 17,663 13.338 -0.17%
1996-06-12 0 29.50 - 29.50 29.50 29.80 31,000 916,600 29.568 13.36 - 13.36 13.36 13.50 68,446 13.392 -1.01%
1996-06-11 0 29.80 29.80 30.00 29.80 30.00 8,500 254,100 29.894 13.50 13.50 13.59 13.50 13.59 18,767 13.539 -1.32%
1996-06-10 0 30.20 30.20 30.30 30.20 30.30 42,000 1,270,200 30.243 13.68 13.68 13.72 13.68 13.72 92,733 13.697 0.33%
1996-06-07 0 30.10 30.10 30.30 30.00 30.00 33,000 990,000 30.000 13.63 13.63 13.72 13.59 13.59 72,862 13.587 0.67%
1996-06-06 0 29.90 29.80 - 29.80 29.95 135,500 4,053,475 29.915 13.54 13.50 - 13.50 13.56 299,175 13.549 -0.17%
1996-06-05 0 29.95 29.95 30.00 29.90 30.00 94,500 2,830,500 29.952 13.56 13.56 13.59 13.54 13.59 208,649 13.566 0.17%
1996-06-04 0 29.90 - 29.90 29.80 29.90 26,000 776,500 29.865 13.54 - 13.54 13.50 13.54 57,406 13.526 0.00%
1996-06-03 0 29.90 29.90 30.00 29.90 30.00 292,000 8,750,820 29.969 13.54 13.54 13.59 13.54 13.59 644,716 13.573 -0.99%
1996-05-31 0 30.20 30.00 30.20 29.90 30.30 17,500 526,200 30.069 13.68 13.59 13.68 13.54 13.72 38,639 13.618 0.67%
1996-05-30 0 30.00 30.00 30.20 29.80 30.00 56,500 1,694,400 29.989 13.59 13.59 13.68 13.50 13.59 124,748 13.583 0.67%
1996-05-29 0 29.80 29.80 29.90 29.75 29.80 74,500 2,218,525 29.779 13.50 13.50 13.54 13.47 13.50 164,491 13.487 0.00%
1996-05-28 0 29.80 - 29.80 29.75 29.80 138,000 4,112,000 29.797 13.50 - 13.50 13.47 13.50 304,694 13.495 0.00%
1996-05-27 0 29.80 - 29.80 29.70 29.90 8,500 253,300 29.800 13.50 - 13.50 13.45 13.54 18,767 13.497 -0.33%
1996-05-24 0 29.90 - 29.90 29.80 30.00 11,000 328,950 29.905 13.54 - 13.54 13.50 13.59 24,287 13.544 -0.33%
1996-05-23 0 30.00 30.00 30.10 29.60 30.00 90,500 2,695,775 29.788 13.59 13.59 13.63 13.41 13.59 199,818 13.491 0.00%
1996-05-22 0 30.00 30.00 30.20 29.80 30.00 19,500 583,900 29.944 13.59 13.59 13.68 13.50 13.59 43,055 13.562 -1.32%
1996-05-21 0 30.40 30.20 30.40 29.80 30.50 207,000 6,239,300 30.142 13.77 13.68 13.77 13.50 13.81 457,041 13.651 3.40%
1996-05-20 0 29.40 29.40 29.50 28.80 29.50 51,500 1,505,650 29.236 13.32 13.32 13.36 13.04 13.36 113,708 13.241 2.62%
1996-05-17 0 28.65 28.55 28.80 28.55 28.80 229,000 6,564,305 28.665 12.98 12.93 13.04 12.93 13.04 505,616 12.983 -0.52%
1996-05-16 0 28.80 28.80 28.90 28.55 28.85 61,000 1,755,400 28.777 13.04 13.04 13.09 12.93 13.07 134,684 13.033 1.05%
1996-05-15 0 28.50 28.50 28.55 28.00 28.75 704,000 19,974,966 28.374 12.91 12.91 12.93 12.68 13.02 1,554,383 12.851 1.97%
1996-05-14 0 27.95 27.95 28.00 27.85 28.00 226,500 6,337,725 27.981 12.66 12.66 12.68 12.61 12.68 500,096 12.673 0.90%
1996-05-13 0 27.70 27.50 27.70 27.65 27.95 331,000 9,194,025 27.777 12.55 12.46 12.55 12.52 12.66 730,825 12.580 -0.36%
1996-05-10 0 27.80 27.60 27.85 27.70 28.00 76,500 2,129,250 27.833 12.59 12.50 12.61 12.55 12.68 168,907 12.606 -0.71%
1996-05-09 0 28.00 27.95 28.00 27.95 28.00 126,000 3,527,750 27.998 12.68 12.66 12.68 12.66 12.68 278,199 12.681 0.54%
1996-05-08 0 27.85 27.85 27.95 27.70 27.90 140,500 3,919,600 27.898 12.61 12.61 12.66 12.55 12.64 310,214 12.635 -0.54%
1996-05-07 0 28.00 28.00 28.05 27.95 28.05 197,000 5,520,150 28.021 12.68 12.68 12.70 12.66 12.70 434,962 12.691 -0.36%
1996-05-06 0 28.10 28.05 28.20 28.05 28.20 53,000 1,490,225 28.117 12.73 12.70 12.77 12.70 12.77 117,020 12.735 0.18%
1996-05-03 0 28.05 28.00 28.05 28.00 28.30 129,500 3,645,025 28.147 12.70 12.68 12.70 12.68 12.82 285,927 12.748 -1.23%
1996-05-02 0 28.40 28.45 28.50 28.35 28.55 226,500 6,432,975 28.402 12.86 12.89 12.91 12.84 12.93 500,096 12.863 -0.18%
1996-05-01 0 28.45 28.40 28.45 28.30 28.50 174,500 4,959,450 28.421 12.89 12.86 12.89 12.82 12.91 385,284 12.872 0.53%
1996-04-30 0 28.30 28.25 28.40 28.20 28.40 228,000 6,441,900 28.254 12.82 12.79 12.86 12.77 12.86 503,408 12.797 0.89%
1996-04-29 0 28.05 28.05 28.20 27.90 28.20 333,800 9,362,775 28.049 12.70 12.70 12.77 12.64 12.77 737,007 12.704 -0.71%
1996-04-26 0 28.25 28.10 28.30 28.20 28.50 449,500 12,735,700 28.333 12.79 12.73 12.82 12.77 12.91 992,464 12.832 -0.18%
1996-04-25 0 28.30 28.25 28.30 28.15 28.65 367,500 10,414,575 28.339 12.82 12.79 12.82 12.75 12.98 811,414 12.835 -1.39%
1996-04-24 0 28.70 28.65 28.70 28.60 29.50 294,500 8,477,850 28.787 13.00 12.98 13.00 12.95 13.36 650,235 13.038 -3.04%
1996-04-23 0 29.60 29.55 29.70 29.55 30.20 49,000 1,454,675 29.687 13.41 13.38 13.45 13.38 13.68 108,189 13.446 -2.63%
1996-04-22 0 30.40 30.00 30.40 30.40 30.70 181,380 5,537,620 30.530 13.77 13.59 13.77 13.77 13.90 400,474 13.828 -0.33%
1996-04-19 0 30.50 30.50 30.60 30.40 30.60 397,500 12,122,700 30.497 13.81 13.81 13.86 13.77 13.86 877,652 13.813 0.00%
1996-04-18 0 30.50 30.30 30.50 30.20 30.50 43,000 1,304,500 30.337 13.81 13.72 13.81 13.68 13.81 94,941 13.740 1.77%
1996-04-17 0 30.60 30.60 30.70 30.60 30.70 230,000 7,044,200 30.627 13.57 13.57 13.62 13.57 13.62 518,499 13.586 0.00%
1996-04-16 0 30.60 30.60 30.90 30.50 31.00 153,500 4,715,550 30.720 13.57 13.57 13.71 13.53 13.75 346,042 13.627 -0.33%
1996-04-15 0 30.70 30.60 30.70 30.40 30.80 67,000 2,048,850 30.580 13.62 13.57 13.62 13.49 13.66 151,041 13.565 0.33%
1996-04-12 0 30.60 30.50 30.80 30.00 30.60 103,000 3,115,750 30.250 13.57 13.53 13.66 13.31 13.57 232,197 13.419 2.00%
1996-04-11 0 30.00 29.95 30.00 29.95 30.40 396,500 11,962,000 30.169 13.31 13.29 13.31 13.29 13.49 893,847 13.383 -1.96%
1996-04-10 0 30.60 30.50 30.60 30.50 30.60 86,500 2,646,000 30.590 13.57 13.53 13.57 13.53 13.57 195,001 13.569 -0.33%
1996-04-09 0 30.70 30.70 31.20 30.00 30.90 137,000 4,156,950 30.343 13.62 13.62 13.84 13.31 13.71 308,845 13.460 0.66%
1996-04-03 0 30.50 30.40 30.70 30.40 30.90 237,500 7,282,650 30.664 13.53 13.49 13.62 13.49 13.71 535,406 13.602 0.66%
1996-04-02 0 30.30 30.20 30.30 30.20 30.30 692,500 20,977,100 30.292 13.44 13.40 13.44 13.40 13.44 1,561,132 13.437 0.33%
1996-04-01 0 30.20 30.10 30.20 30.10 30.60 155,500 4,718,000 30.341 13.40 13.35 13.40 13.35 13.57 350,550 13.459 -1.31%
1996-03-29 0 30.60 30.60 30.80 30.50 30.80 113,000 3,466,950 30.681 13.57 13.57 13.66 13.53 13.66 254,741 13.610 -1.29%
1996-03-28 0 31.00 30.90 31.00 30.60 31.00 90,000 2,789,200 30.991 13.75 13.71 13.75 13.57 13.75 202,891 13.747 1.31%
1996-03-27 0 30.60 30.60 30.80 30.60 31.30 390,000 11,975,400 30.706 13.57 13.57 13.66 13.57 13.88 879,194 13.621 -3.16%
1996-03-26 0 31.60 31.30 31.60 31.40 32.10 531,000 16,958,200 31.936 14.02 13.88 14.02 13.93 14.24 1,197,056 14.167 -1.56%
1996-03-25 0 32.10 32.00 32.20 32.00 32.30 9,000 289,200 32.133 14.24 14.19 14.28 14.19 14.33 20,289 14.254 -0.93%
1996-03-22 0 32.40 32.30 32.50 32.20 32.50 98,480 3,188,526 32.377 14.37 14.33 14.42 14.28 14.42 222,008 14.362 0.31%
1996-03-21 0 32.30 32.20 32.30 32.10 32.40 184,500 5,961,150 32.310 14.33 14.28 14.33 14.24 14.37 415,926 14.332 1.25%
1996-03-20 0 31.90 31.90 32.00 31.90 32.80 352,000 11,123,050 31.600 14.15 14.15 14.19 14.15 14.55 793,529 14.017 -3.04%
1996-03-19 0 32.90 32.80 32.90 31.20 33.00 483,000 15,705,150 32.516 14.59 14.55 14.59 13.84 14.64 1,088,848 14.424 6.13%
1996-03-18 0 31.00 31.00 31.10 30.40 31.10 406,500 12,363,750 30.415 13.75 13.75 13.80 13.49 13.80 916,390 13.492 3.33%
1996-03-15 0 30.00 30.10 30.20 29.00 30.20 121,000 3,629,750 29.998 13.31 13.35 13.40 12.86 13.40 272,775 13.307 4.17%
1996-03-14 0 28.80 28.80 29.00 28.30 28.80 149,000 4,260,320 28.593 12.78 12.78 12.86 12.55 12.78 335,897 12.683 2.31%
1996-03-13 0 28.15 28.10 28.20 28.10 29.00 375,500 10,666,475 28.406 12.49 12.46 12.51 12.46 12.86 846,506 12.601 -2.93%
1996-03-12 0 29.00 28.95 29.00 28.20 29.35 383,500 11,076,575 28.883 12.86 12.84 12.86 12.51 13.02 864,540 12.812 5.45%
1996-03-11 0 27.50 27.50 28.00 26.90 29.90 514,000 14,376,175 27.969 12.20 12.20 12.42 11.93 13.26 1,158,732 12.407 -12.42%
1996-03-08 0 31.40 31.30 31.40 31.20 32.00 712,000 22,387,550 31.443 13.93 13.88 13.93 13.84 14.19 1,605,092 13.948 -1.88%
1996-03-07 0 32.00 31.90 32.00 31.90 32.70 259,500 8,337,450 32.129 14.19 14.15 14.19 14.15 14.51 585,002 14.252 -2.14%
1996-03-06 0 32.70 32.60 32.70 32.70 33.50 909,000 30,058,700 33.068 14.51 14.46 14.51 14.51 14.86 2,049,198 14.669 -1.51%
1996-03-05 0 33.20 33.20 33.40 32.90 33.40 806,500 26,835,400 33.274 14.73 14.73 14.82 14.59 14.82 1,818,128 14.760 0.91%
1996-03-04 0 32.90 32.80 32.90 32.20 33.00 380,500 12,482,850 32.806 14.59 14.55 14.59 14.28 14.64 857,777 14.553 2.81%
1996-03-01 0 32.00 32.00 32.10 32.00 32.30 338,500 10,858,200 32.077 14.19 14.19 14.24 14.19 14.33 763,095 14.229 -0.62%
1996-02-29 0 32.20 32.10 32.20 32.00 32.20 435,000 13,945,300 32.058 14.28 14.24 14.28 14.19 14.28 980,639 14.221 0.94%
1996-02-28 0 31.90 31.90 32.00 31.80 32.10 273,000 8,725,550 31.962 14.15 14.15 14.19 14.11 14.24 615,436 14.178 -0.31%
1996-02-27 0 32.00 31.90 32.00 31.50 32.10 843,500 26,917,900 31.912 14.19 14.15 14.19 13.97 14.24 1,901,538 14.156 0.00%
1996-02-26 0 32.00 32.00 32.10 31.50 32.10 992,500 31,514,000 31.752 14.19 14.19 14.24 13.97 14.24 2,237,435 14.085 0.00%
1996-02-23 0 32.00 31.90 32.00 31.10 32.00 674,500 21,322,700 31.613 14.19 14.15 14.19 13.80 14.19 1,520,554 14.023 4.23%
1996-02-22 0 30.70 30.60 30.70 30.50 30.80 334,000 10,232,750 30.637 13.62 13.57 13.62 13.53 13.66 752,951 13.590 0.66%
1996-02-16 0 30.50 30.50 30.60 30.10 30.60 742,500 22,557,950 30.381 13.53 13.53 13.57 13.35 13.57 1,673,850 13.477 0.99%
1996-02-15 0 30.20 30.00 30.20 29.50 30.20 732,500 21,933,625 29.944 13.40 13.31 13.40 13.09 13.40 1,651,306 13.283 2.37%
1996-02-14 0 29.50 29.50 29.70 29.15 29.50 381,000 11,180,675 29.346 13.09 13.09 13.17 12.93 13.09 858,905 13.017 1.20%
1996-02-13 0 29.15 29.15 29.20 29.10 29.20 160,500 4,679,325 29.155 12.93 12.93 12.95 12.91 12.95 361,822 12.933 0.17%
1996-02-12 0 29.10 29.05 29.15 29.05 29.20 241,000 7,016,975 29.116 12.91 12.89 12.93 12.89 12.95 543,297 12.916 -0.17%
1996-02-09 0 29.15 29.05 29.15 29.15 29.50 250,000 7,338,500 29.354 12.93 12.89 12.93 12.93 13.09 563,586 13.021 0.17%
1996-02-08 0 29.10 29.10 29.20 28.90 29.40 115,500 3,368,450 29.164 12.91 12.91 12.95 12.82 13.04 260,377 12.937 -1.36%
1996-02-07 0 29.50 29.45 29.50 29.30 29.50 930,000 27,381,825 29.443 13.09 13.06 13.09 13.00 13.09 2,096,539 13.060 0.51%
1996-02-06 0 29.35 29.35 29.40 29.20 29.50 202,500 5,938,450 29.326 13.02 13.02 13.04 12.95 13.09 456,504 13.009 0.86%
1996-02-05 0 29.10 29.00 29.10 28.80 29.30 275,500 7,987,375 28.992 12.91 12.86 12.91 12.78 13.00 621,071 12.861 -0.68%
1996-02-02 0 29.30 29.30 29.40 29.10 29.90 446,000 13,171,400 29.532 13.00 13.00 13.04 12.91 13.26 1,005,437 13.100 -1.84%
1996-02-01 0 29.85 29.85 29.90 28.25 29.95 1,324,000 38,605,700 29.158 13.24 13.24 13.26 12.53 13.29 2,984,750 12.934 5.66%
1996-01-31 0 28.25 28.20 28.25 27.80 28.30 1,249,500 35,174,800 28.151 12.53 12.51 12.53 12.33 12.55 2,816,801 12.487 2.36%
1996-01-30 0 27.60 27.60 27.70 27.40 27.65 626,500 17,270,600 27.567 12.24 12.24 12.29 12.15 12.27 1,412,346 12.228 0.55%
1996-01-29 0 27.45 27.40 27.45 27.15 27.45 333,000 9,108,800 27.354 12.18 12.15 12.18 12.04 12.18 750,696 12.134 0.92%
1996-01-26 0 27.20 - 27.25 27.20 27.40 227,000 6,194,900 27.290 12.07 - 12.09 12.07 12.15 511,736 12.106 -1.09%
1996-01-25 0 27.50 27.45 27.50 27.10 27.50 397,000 10,879,425 27.404 12.20 12.18 12.20 12.02 12.20 894,974 12.156 1.85%
1996-01-24 0 27.00 26.90 27.00 26.95 27.10 180,500 4,874,000 27.003 11.98 11.93 11.98 11.95 12.02 406,909 11.978 -0.18%
1996-01-23 0 27.05 27.05 27.10 26.85 27.15 405,500 10,947,925 26.999 12.00 12.00 12.02 11.91 12.04 914,136 11.976 1.12%
1996-01-22 0 26.75 26.75 27.00 26.70 27.50 199,000 5,348,200 26.875 11.87 11.87 11.98 11.84 12.20 448,614 11.922 -2.73%
1996-01-19 0 27.50 - 27.50 27.40 27.60 404,000 11,129,950 27.549 12.20 - 12.20 12.15 12.24 910,755 12.221 0.73%
1996-01-18 0 27.30 27.30 27.40 27.00 27.40 385,500 10,493,250 27.220 12.11 12.11 12.15 11.98 12.15 869,049 12.074 0.92%
1996-01-17 0 27.05 27.00 27.05 26.50 27.15 704,500 19,025,300 27.005 12.00 11.98 12.00 11.76 12.04 1,588,185 11.979 2.46%
1996-01-16 0 26.40 26.30 26.50 25.55 26.40 137,500 3,563,750 25.918 11.71 11.67 11.76 11.33 11.71 309,972 11.497 3.73%
1996-01-15 0 25.45 25.30 25.40 24.90 25.50 307,500 7,736,575 25.160 11.29 11.22 11.27 11.05 11.31 693,210 11.161 2.62%
1996-01-12 0 24.80 24.75 24.80 24.80 24.90 135,500 3,366,062 24.842 11.00 10.98 11.00 11.00 11.05 305,463 11.020 0.20%
1996-01-11 0 24.75 24.75 24.85 24.50 24.80 222,500 5,476,425 24.613 10.98 10.98 11.02 10.87 11.00 501,591 10.918 0.00%
1996-01-10 0 24.75 24.70 24.75 24.70 25.00 45,000 1,116,550 24.812 10.98 10.96 10.98 10.96 11.09 101,445 11.006 -1.00%
1996-01-09 0 25.00 24.95 25.00 25.00 25.05 149,500 3,739,350 25.012 11.09 11.07 11.09 11.09 11.11 337,024 11.095 0.00%
1996-01-08 0 25.00 24.95 25.00 24.70 25.30 189,500 4,750,775 25.070 11.09 11.07 11.09 10.96 11.22 427,198 11.121 1.83%
1996-01-05 0 24.55 24.50 24.60 24.45 24.65 69,000 1,696,700 24.590 10.89 10.87 10.91 10.85 10.93 155,550 10.908 0.41%
1996-01-04 0 24.45 24.45 24.70 24.35 24.70 202,500 4,972,525 24.556 10.85 10.85 10.96 10.80 10.96 456,504 10.893 -0.20%
1996-01-03 0 24.50 24.30 24.50 24.50 24.70 20,000 491,350 24.568 10.87 10.78 10.87 10.87 10.96 45,087 10.898 -0.81%
1996-01-02 0 24.70 24.50 24.70 24.60 24.70 129,000 3,183,275 24.677 10.96 10.87 10.96 10.91 10.96 290,810 10.946 1.23%
1995-12-29 0 24.40 24.30 24.40 24.30 24.40 171,000 4,155,600 24.302 10.82 10.78 10.82 10.78 10.82 385,493 10.780 0.83%
1995-12-28 0 24.20 24.15 - 24.20 24.25 136,500 3,306,275 24.222 10.73 10.71 - 10.73 10.76 307,718 10.745 -0.21%
1995-12-27 0 24.25 24.25 24.30 24.25 24.55 20,000 488,100 24.405 10.76 10.76 10.78 10.76 10.89 45,087 10.826 -1.22%
1995-12-22 0 24.55 24.55 24.65 24.55 24.60 22,500 553,625 24.606 10.89 10.89 10.93 10.89 10.91 50,723 10.915 -0.20%
1995-12-21 0 24.60 24.60 24.65 24.40 24.60 106,000 2,600,600 24.534 10.91 10.91 10.93 10.82 10.91 238,960 10.883 -0.40%
1995-12-20 0 24.70 - 24.75 24.50 24.75 173,500 4,273,750 24.633 10.96 - 10.98 10.87 10.98 391,128 10.927 0.82%
1995-12-19 0 24.50 24.50 24.70 24.50 24.50 36,000 882,000 24.500 10.87 10.87 10.96 10.87 10.87 81,156 10.868 -0.41%
1995-12-18 0 24.60 24.50 24.70 24.50 24.60 34,500 848,300 24.588 10.91 10.87 10.96 10.87 10.91 77,775 10.907 -0.40%
1995-12-15 0 24.70 24.50 24.75 24.50 24.70 103,500 2,554,900 24.685 10.96 10.87 10.98 10.87 10.96 233,324 10.950 -0.20%
1995-12-14 0 24.75 24.70 24.75 24.70 24.75 74,500 1,841,450 24.717 10.98 10.96 10.98 10.96 10.98 167,949 10.964 -0.60%
1995-12-13 0 24.90 24.75 24.90 24.70 25.00 519,500 12,898,600 24.829 11.05 10.98 11.05 10.96 11.09 1,171,131 11.014 -1.39%
1995-12-12 0 25.25 25.20 25.25 25.25 25.40 33,000 833,900 25.270 11.20 11.18 11.20 11.20 11.27 74,393 11.209 -1.17%
1995-12-11 0 25.55 25.25 25.55 25.45 25.55 3,000 76,450 25.483 11.33 11.20 11.33 11.29 11.33 6,763 11.304 -0.20%
1995-12-08 0 25.60 - 25.60 - - 22,500 576,000 25.600 11.36 - 11.36 - - 50,723 11.356 -0.39%
1995-12-07 0 25.70 25.50 25.70 25.60 25.70 25,000 642,000 25.680 11.40 11.31 11.40 11.36 11.40 56,359 11.391 0.00%
1995-12-06 0 25.70 - 25.70 25.80 25.80 21,000 541,800 25.800 11.40 - 11.40 11.44 11.44 47,341 11.445 -0.39%
1995-12-05 0 25.80 25.80 26.00 25.50 25.80 62,000 1,589,900 25.644 11.44 11.44 11.53 11.31 11.44 139,769 11.375 0.78%
1995-12-04 0 25.60 25.55 25.60 25.55 25.65 127,000 3,251,450 25.602 11.36 11.33 11.36 11.33 11.38 286,302 11.357 -0.19%
1995-12-01 0 25.65 25.50 25.65 25.50 25.70 159,500 4,080,375 25.582 11.38 11.31 11.38 11.31 11.40 359,568 11.348 -0.19%
1995-11-30 0 25.70 25.60 25.70 25.60 25.80 215,500 5,538,600 25.701 11.40 11.36 11.40 11.36 11.44 485,811 11.401 0.98%
1995-11-29 0 25.45 25.45 25.65 25.00 25.45 56,000 1,412,075 25.216 11.29 11.29 11.38 11.09 11.29 126,243 11.185 0.99%
1995-11-28 0 25.20 25.20 25.40 25.10 25.20 44,000 1,107,950 25.181 11.18 11.18 11.27 11.13 11.18 99,191 11.170 0.80%
1995-11-27 0 25.00 25.00 - 25.00 25.00 3,000 75,000 25.000 11.09 11.09 - 11.09 11.09 6,763 11.090 0.00%
1995-11-24 0 25.00 25.00 25.15 25.00 25.05 134,500 3,363,100 25.004 11.09 11.09 11.16 11.09 11.11 303,209 11.092 -1.38%
1995-11-23 0 25.35 - 25.35 25.35 25.40 8,000 202,900 25.363 11.24 - 11.24 11.24 11.27 18,035 11.251 -0.59%
1995-11-22 0 25.50 25.40 25.50 25.40 25.50 21,000 534,350 25.445 11.31 11.27 11.31 11.27 11.31 47,341 11.287 0.00%
1995-11-21 0 25.50 25.30 25.50 25.30 25.50 7,000 177,900 25.414 11.31 11.22 11.31 11.22 11.31 15,780 11.273 0.00%
1995-11-20 0 25.50 25.45 25.50 25.50 25.50 16,500 420,750 25.500 11.31 11.29 11.31 11.31 11.31 37,197 11.312 0.00%
1995-11-17 0 25.50 25.45 25.55 25.50 25.70 73,000 1,865,900 25.560 11.31 11.29 11.33 11.31 11.40 164,567 11.338 -0.78%
1995-11-16 0 25.70 25.70 25.75 25.70 25.75 57,000 1,465,600 25.712 11.40 11.40 11.42 11.40 11.42 128,498 11.406 -0.39%
1995-11-15 0 25.80 25.70 25.80 25.70 25.80 19,000 490,000 25.789 11.44 11.40 11.44 11.40 11.44 42,833 11.440 -0.19%
1995-11-14 0 25.85 25.60 25.85 25.80 26.00 273,000 7,071,125 25.902 11.47 11.36 11.47 11.44 11.53 615,436 11.490 -0.58%
1995-11-13 0 26.00 26.00 26.05 25.40 26.00 96,000 2,481,950 25.854 11.53 11.53 11.56 11.27 11.53 216,417 11.468 2.56%
1995-11-10 0 25.35 25.35 25.50 25.10 25.40 62,000 1,570,025 25.323 11.24 11.24 11.31 11.13 11.27 139,769 11.233 0.60%
1995-11-09 0 25.20 25.20 25.30 25.20 25.35 90,000 2,275,775 25.286 11.18 11.18 11.22 11.18 11.24 202,891 11.217 0.00%
1995-11-08 0 25.20 25.10 25.30 25.05 25.20 113,000 2,836,150 25.099 11.18 11.13 11.22 11.11 11.18 254,741 11.133 -0.40%
1995-11-07 0 25.30 25.25 25.30 25.20 25.30 68,000 1,719,300 25.284 11.22 11.20 11.22 11.18 11.22 153,295 11.216 0.00%
1995-11-06 0 25.30 25.25 25.30 25.30 25.40 181,500 4,600,450 25.347 11.22 11.20 11.22 11.22 11.27 409,163 11.244 0.20%
1995-11-03 0 25.25 25.25 25.30 25.00 25.30 371,000 9,368,550 25.252 11.20 11.20 11.22 11.09 11.22 836,361 11.202 1.41%
1995-11-02 0 24.90 24.90 24.95 24.85 24.95 151,500 3,776,075 24.925 11.05 11.05 11.07 11.02 11.07 341,533 11.056 0.00%
1995-10-31 0 24.90 24.85 24.95 24.85 24.90 19,500 485,475 24.896 11.05 11.02 11.07 11.02 11.05 43,960 11.044 0.40%
1995-10-30 0 24.80 24.80 24.90 24.80 25.00 144,000 3,576,325 24.836 11.00 11.00 11.05 11.00 11.09 324,625 11.017 -0.20%
1995-10-27 0 24.85 24.85 24.90 24.80 25.00 150,500 3,744,650 24.881 11.02 11.02 11.05 11.00 11.09 339,279 11.037 -1.19%
1995-10-26 0 25.15 - 25.10 25.10 26.00 112,500 2,854,275 25.371 11.16 - 11.13 11.13 11.53 253,614 11.254 -3.64%
1995-10-25 0 26.10 26.05 26.15 26.10 26.50 47,500 1,243,200 26.173 11.58 11.56 11.60 11.58 11.76 107,081 11.610 -1.88%
1995-10-24 0 26.60 26.55 26.60 26.50 26.60 19,000 504,475 26.551 11.80 11.78 11.80 11.76 11.80 42,833 11.778 -0.37%
1995-10-23 0 26.70 26.55 - 26.40 26.70 27,500 730,250 26.555 11.84 11.78 - 11.71 11.84 61,994 11.779 0.38%
1995-10-20 0 26.60 - 26.80 26.60 26.90 44,500 1,193,800 26.827 11.80 - 11.89 11.80 11.93 100,318 11.900 -1.48%
1995-10-19 0 27.00 26.80 27.00 27.00 27.10 63,500 1,717,225 27.043 11.98 11.89 11.98 11.98 12.02 143,151 11.996 0.00%
1995-10-18 0 27.00 - 27.00 26.95 27.05 73,500 1,984,275 26.997 11.98 - 11.98 11.95 12.00 165,694 11.976 0.00%
1995-10-17 0 27.00 27.00 27.10 26.90 27.10 232,500 6,288,475 27.047 11.98 11.98 12.02 11.93 12.02 524,135 11.998 0.37%
1995-10-16 0 26.90 26.85 26.90 26.80 26.90 45,000 1,208,900 26.864 11.93 11.91 11.93 11.89 11.93 101,445 11.917 0.94%
1995-10-13 0 26.65 26.65 26.70 26.65 26.75 55,000 1,467,575 26.683 11.82 11.82 11.84 11.82 11.87 123,989 11.836 0.00%
1995-10-12 0 26.65 26.65 26.70 26.65 26.75 17,000 453,400 26.671 11.82 11.82 11.84 11.82 11.87 38,324 11.831 -1.30%
1995-10-11 0 27.00 - 27.00 - - 0 0 - 11.98 - 11.98 - - 0 - -0.18%
1995-10-10 0 27.05 - 27.05 27.05 27.20 106,000 2,874,650 27.119 12.00 - 12.00 12.00 12.07 238,960 12.030 -0.73%
1995-10-09 0 27.25 27.20 27.30 27.10 27.25 287,500 7,815,400 27.184 12.09 12.07 12.11 12.02 12.09 648,124 12.059 0.55%
1995-10-06 0 27.10 27.10 27.15 27.00 27.10 83,000 2,248,650 27.092 12.02 12.02 12.04 11.98 12.02 187,110 12.018 -0.37%
1995-10-05 0 27.20 27.10 27.20 26.65 27.25 643,500 17,417,450 27.067 12.07 12.02 12.07 11.82 12.09 1,450,670 12.006 2.06%
1995-10-04 0 26.65 26.70 26.80 26.65 26.80 435,500 11,622,400 26.687 11.82 11.84 11.89 11.82 11.89 981,766 11.838 0.00%
1995-10-03 0 26.65 26.65 26.70 26.65 26.65 3,000 79,950 26.650 11.82 11.82 11.84 11.82 11.82 6,763 11.822 0.00%
1995-10-02 0 26.65 26.65 26.70 26.30 26.70 287,500 7,652,525 26.617 11.82 11.82 11.84 11.67 11.84 648,124 11.807 1.91%
1995-09-29 0 26.15 26.05 26.15 25.70 26.15 736,500 19,179,675 26.042 11.60 11.56 11.60 11.40 11.60 1,660,324 11.552 2.15%
1995-09-28 0 25.60 25.60 25.70 25.45 25.65 728,500 18,620,000 25.559 11.36 11.36 11.40 11.29 11.38 1,642,289 11.338 1.19%
1995-09-27 0 25.30 25.30 25.40 25.30 25.40 76,000 1,927,450 25.361 11.22 11.22 11.27 11.22 11.27 171,330 11.250 0.80%
1995-09-26 0 25.10 25.10 - 24.95 25.10 39,000 976,100 25.028 11.13 11.13 - 11.07 11.13 87,919 11.102 0.40%
1995-09-25 0 25.00 - 25.00 25.00 25.00 56,000 1,400,000 25.000 11.09 - 11.09 11.09 11.09 126,243 11.090 -0.20%
1995-09-22 0 25.05 25.05 25.10 25.05 25.15 400,500 10,033,525 25.052 11.11 11.11 11.13 11.11 11.16 902,864 11.113 -0.99%
1995-09-21 0 25.30 25.25 25.30 25.25 25.40 47,000 1,191,575 25.353 11.22 11.20 11.22 11.20 11.27 105,954 11.246 -0.20%
1995-09-20 0 25.35 25.30 25.35 25.20 25.40 221,000 5,595,225 25.318 11.24 11.22 11.24 11.18 11.27 498,210 11.231 0.60%
1995-09-19 0 25.20 25.20 25.25 25.20 25.40 88,000 2,225,300 25.288 11.18 11.18 11.20 11.18 11.27 198,382 11.217 -0.79%
1995-09-18 0 25.40 25.00 25.40 25.40 25.60 57,000 1,450,100 25.440 11.27 11.09 11.27 11.27 11.36 128,498 11.285 -1.17%
1995-09-15 0 25.70 - 25.70 25.60 25.80 110,500 2,840,375 25.705 11.40 - 11.40 11.36 11.44 249,105 11.402 0.00%
1995-09-14 0 25.70 - 25.70 25.50 26.10 509,000 13,138,600 25.813 11.40 - 11.40 11.31 11.58 1,147,461 11.450 1.58%
1995-09-13 0 25.30 25.20 25.30 25.10 25.30 452,000 11,427,000 25.281 11.22 11.18 11.22 11.13 11.22 1,018,963 11.214 2.02%
1995-09-12 0 24.80 24.80 - 24.60 25.00 88,000 2,183,275 24.810 11.00 11.00 - 10.91 11.09 198,382 11.005 -1.59%
1995-09-11 0 25.20 25.00 25.20 25.10 25.35 110,000 2,775,125 25.228 11.18 11.09 11.18 11.13 11.24 247,978 11.191 -0.98%
1995-09-08 0 25.45 - 25.45 25.35 25.45 403,500 10,251,525 25.407 11.29 - 11.29 11.24 11.29 909,627 11.270 0.20%
1995-09-07 0 25.40 25.40 25.45 25.40 25.50 330,000 8,398,100 25.449 11.27 11.27 11.29 11.27 11.31 743,933 11.289 -0.78%
1995-09-06 0 25.60 25.50 25.60 25.35 25.60 151,000 3,842,325 25.446 11.36 11.31 11.36 11.24 11.36 340,406 11.287 0.39%
1995-09-05 0 25.50 25.50 25.60 25.50 25.70 57,000 1,457,700 25.574 11.31 11.31 11.36 11.31 11.40 128,498 11.344 -0.78%
1995-09-04 0 25.70 25.45 25.60 25.30 25.75 506,500 12,909,625 25.488 11.40 11.29 11.36 11.22 11.42 1,141,825 11.306 1.98%
1995-09-01 0 25.20 25.20 25.30 24.70 25.30 268,000 6,705,125 25.019 11.18 11.18 11.22 10.96 11.22 604,164 11.098 1.61%
1995-08-31 0 24.80 24.75 24.80 24.50 24.80 129,000 3,189,275 24.723 11.00 10.98 11.00 10.87 11.00 290,810 10.967 0.00%
1995-08-30 0 24.80 24.80 24.85 24.70 24.80 163,500 4,045,525 24.743 11.00 11.00 11.02 10.96 11.00 368,585 10.976 0.00%
1995-08-29 0 24.80 24.80 24.90 24.70 24.80 120,000 2,969,500 24.746 11.00 11.00 11.05 10.96 11.00 270,521 10.977 -0.20%
1995-08-25 0 24.85 24.85 25.00 24.50 25.00 478,000 11,804,550 24.696 11.02 11.02 11.09 10.87 11.09 1,077,576 10.955 1.02%
1995-08-24 0 24.60 24.30 24.60 24.00 24.60 631,000 15,245,450 24.161 10.91 10.78 10.91 10.65 10.91 1,422,490 10.717 2.93%
1995-08-23 0 24.20 24.20 24.50 23.60 24.50 284,500 6,824,800 23.989 10.60 10.60 10.73 10.34 10.73 649,411 10.509 2.54%
1995-08-22 0 23.60 23.55 23.60 23.55 23.60 47,500 1,119,150 23.561 10.34 10.32 10.34 10.32 10.34 108,425 10.322 0.21%
1995-08-21 0 23.55 23.55 23.70 23.40 23.55 108,000 2,534,325 23.466 10.32 10.32 10.38 10.25 10.32 246,525 10.280 0.64%
1995-08-18 0 23.40 23.40 23.45 23.35 23.45 211,000 4,938,825 23.407 10.25 10.25 10.27 10.23 10.27 481,637 10.254 -0.43%
1995-08-17 0 23.50 23.30 23.50 23.30 23.50 403,000 9,448,325 23.445 10.30 10.21 10.30 10.21 10.30 919,904 10.271 0.00%
1995-08-16 0 23.50 23.40 23.60 22.95 23.60 656,000 15,322,650 23.358 10.30 10.25 10.34 10.05 10.34 1,497,412 10.233 2.17%
1995-08-15 0 23.00 23.00 23.10 22.75 23.10 416,000 9,559,800 22.980 10.08 10.08 10.12 9.967 10.12 949,578 10.067 1.10%
1995-08-14 0 22.75 - 22.75 22.45 22.80 389,000 8,813,175 22.656 9.967 - 9.967 9.835 9.988 887,947 9.9253 0.66%
1995-08-11 0 22.60 22.55 22.65 22.30 22.60 270,000 6,050,525 22.409 9.901 9.879 9.923 9.769 9.901 616,313 9.8173 0.89%
1995-08-10 0 22.40 22.40 22.45 22.20 22.40 311,000 6,951,975 22.354 9.813 9.813 9.835 9.726 9.813 709,901 9.7929 0.67%
1995-08-09 0 22.25 22.25 22.30 22.15 22.30 205,000 4,556,675 22.228 9.747 9.747 9.769 9.704 9.769 467,941 9.7377 0.00%
1995-08-08 0 22.25 22.25 22.30 21.90 22.25 485,000 10,732,375 22.129 9.747 9.747 9.769 9.594 9.747 1,107,080 9.6943 0.68%
1995-08-07 0 22.10 22.10 22.20 22.10 22.20 55,500 1,230,425 22.170 9.682 9.682 9.726 9.682 9.726 126,687 9.7124 -0.90%
1995-08-04 0 22.30 22.20 22.30 21.75 22.40 242,500 5,346,450 22.047 9.769 9.726 9.769 9.528 9.813 553,540 9.6586 -0.89%
1995-08-03 0 22.50 22.45 22.55 22.30 22.55 269,500 6,035,325 22.395 9.857 9.835 9.879 9.769 9.879 615,171 9.8108 0.22%
1995-08-02 0 22.45 22.45 22.50 22.30 22.80 115,500 2,598,800 22.500 9.835 9.835 9.857 9.769 9.988 263,645 9.8572 -1.97%
1995-08-01 0 22.90 - 22.90 22.90 23.20 15,500 357,400 23.058 10.03 - 10.03 10.03 10.16 35,381 10.101 -1.93%
1995-07-31 0 23.35 23.00 23.40 23.20 23.50 402,000 9,387,500 23.352 10.23 10.08 10.25 10.16 10.30 917,621 10.230 -0.21%
1995-07-28 0 23.40 23.40 23.45 23.20 23.45 622,000 14,526,250 23.354 10.25 10.25 10.27 10.16 10.27 1,419,802 10.231 1.74%
1995-07-27 0 23.00 22.80 23.00 22.80 23.00 335,000 7,681,700 22.930 10.08 9.988 10.08 9.988 10.08 764,684 10.046 0.44%
1995-07-26 0 22.90 22.85 23.10 22.60 23.00 396,000 9,045,150 22.841 10.03 10.01 10.12 9.901 10.08 903,925 10.007 1.33%
1995-07-25 0 22.60 22.50 22.70 22.30 22.60 41,000 920,650 22.455 9.901 9.857 9.945 9.769 9.901 93,588 9.8372 2.03%
1995-07-24 0 22.15 22.15 22.25 22.10 22.15 5,500 121,775 22.141 9.704 9.704 9.747 9.682 9.704 12,555 9.6997 0.45%
1995-07-21 0 22.05 22.10 22.20 22.00 22.05 364,500 8,022,200 22.009 9.660 9.682 9.726 9.638 9.660 832,022 9.6418 0.23%
1995-07-20 0 22.00 21.90 22.05 21.80 22.10 314,000 6,900,400 21.976 9.638 9.594 9.660 9.550 9.682 716,749 9.6274 -0.23%
1995-07-19 0 22.05 22.05 22.50 22.00 22.20 518,000 11,432,050 22.070 9.660 9.660 9.857 9.638 9.726 1,182,408 9.6685 -2.00%
1995-07-18 0 22.50 22.40 22.50 22.50 22.55 47,500 1,069,050 22.506 9.857 9.813 9.857 9.857 9.879 108,425 9.8598 0.22%
1995-07-17 0 22.45 22.40 22.50 22.35 22.60 156,000 3,502,575 22.452 9.835 9.813 9.857 9.791 9.901 356,092 9.8362 -0.88%
1995-07-14 0 22.65 22.60 22.70 22.65 22.90 32,000 727,600 22.738 9.923 9.901 9.945 9.923 10.03 73,044 9.9611 -1.31%
1995-07-13 0 22.95 22.90 22.95 22.90 23.00 721,500 16,524,600 22.903 10.05 10.03 10.05 10.03 10.08 1,646,925 10.034 0.22%
1995-07-12 0 22.90 22.90 22.95 22.70 23.00 101,500 2,320,550 22.863 10.03 10.03 10.05 9.945 10.08 231,688 10.016 -0.22%
1995-07-11 0 22.95 22.95 23.00 22.90 23.25 465,500 10,722,750 23.035 10.05 10.05 10.08 10.03 10.19 1,062,569 10.091 -1.50%
1995-07-10 0 23.30 23.30 23.40 23.00 23.50 560,000 13,042,900 23.291 10.21 10.21 10.25 10.08 10.30 1,278,278 10.203 2.64%
1995-07-07 0 22.70 22.60 22.70 22.30 22.70 707,000 15,871,550 22.449 9.945 9.901 9.945 9.769 9.945 1,613,827 9.8347 2.25%
1995-07-06 0 22.20 22.10 22.20 22.10 22.60 523,000 11,702,525 22.376 9.726 9.682 9.726 9.682 9.901 1,193,821 9.8026 0.45%
1995-07-05 0 22.10 22.20 22.30 20.70 22.20 657,500 14,348,200 21.822 9.682 9.726 9.769 9.068 9.726 1,500,836 9.5601 6.76%
1995-07-04 0 20.70 20.40 20.80 19.90 20.70 247,500 4,992,750 20.173 9.068 8.937 9.112 8.718 9.068 564,953 8.8375 0.98%
1995-07-03 0 20.50 20.45 20.65 20.40 20.55 37,500 768,875 20.503 8.981 8.959 9.047 8.937 9.003 85,599 8.9823 -0.24%
1995-06-30 0 20.55 20.55 20.60 20.40 20.80 36,000 740,450 20.568 9.003 9.003 9.025 8.937 9.112 82,175 9.0106 -0.96%
1995-06-29 0 20.75 20.70 20.75 20.70 20.80 6,000 124,425 20.738 9.090 9.068 9.090 9.068 9.112 13,696 9.0849 -1.19%
1995-06-28 0 21.00 - 21.00 21.00 21.00 1,500 31,500 21.000 9.200 - 9.200 9.200 9.200 3,424 9.1999 -0.71%
1995-06-27 0 21.15 20.60 21.15 20.80 21.15 120,000 2,532,425 21.104 9.266 9.025 9.266 9.112 9.266 273,917 9.2452 -0.47%
1995-06-26 0 21.25 - 21.25 21.40 21.45 19,500 418,125 21.442 9.309 - 9.309 9.375 9.397 44,511 9.3936 -0.70%
1995-06-23 0 21.40 21.40 21.45 21.20 21.40 176,500 3,766,425 21.340 9.375 9.375 9.397 9.287 9.375 402,886 9.3486 0.00%
1995-06-22 0 21.40 21.30 21.40 21.15 21.40 417,000 8,871,875 21.275 9.375 9.331 9.375 9.266 9.375 951,861 9.3206 0.94%
1995-06-21 0 21.20 21.20 21.25 20.65 21.30 413,000 8,711,425 21.093 9.287 9.287 9.309 9.047 9.331 942,730 9.2406 2.66%
1995-06-20 0 20.65 20.65 20.70 20.20 20.65 214,000 4,391,350 20.520 9.047 9.047 9.068 8.849 9.047 488,485 8.9897 2.74%
1995-06-16 0 20.10 20.10 20.30 20.00 20.30 85,500 1,724,850 20.174 8.806 8.806 8.893 8.762 8.893 195,166 8.8379 0.00%
1995-06-15 0 20.10 20.05 20.10 19.80 20.10 226,500 4,531,925 20.008 8.806 8.784 8.806 8.674 8.806 517,018 8.7655 0.25%
1995-06-14 0 20.05 20.00 20.05 19.80 20.20 282,500 5,658,550 20.030 8.784 8.762 8.784 8.674 8.849 644,846 8.7750 2.82%
1995-06-13 0 19.50 19.50 19.70 19.40 19.50 51,000 990,000 19.412 8.543 8.543 8.630 8.499 8.543 116,415 8.5041 0.78%
1995-06-12 0 19.35 19.35 19.75 19.10 19.50 89,500 1,724,575 19.269 8.477 8.477 8.652 8.368 8.543 204,296 8.4415 -2.27%
1995-06-09 0 19.80 19.75 19.80 19.80 20.00 16,000 318,525 19.908 8.674 8.652 8.674 8.674 8.762 36,522 8.7214 -1.98%
1995-06-08 0 20.20 20.05 20.30 20.00 20.20 74,000 1,488,175 20.110 8.849 8.784 8.893 8.762 8.849 168,915 8.8102 -0.49%
1995-06-07 0 20.30 20.20 20.25 20.25 20.60 96,000 1,966,550 20.485 8.893 8.849 8.871 8.871 9.025 219,133 8.9742 -1.46%
1995-06-06 0 20.60 20.50 20.60 20.60 21.00 40,000 832,300 20.808 9.025 8.981 9.025 9.025 9.200 91,306 9.1155 -1.20%
1995-06-05 0 20.85 20.70 20.80 20.50 21.00 138,000 2,870,850 20.803 9.134 9.068 9.112 8.981 9.200 315,004 9.1137 1.46%
1995-06-01 0 20.55 20.40 20.55 20.40 20.55 207,500 4,253,175 20.497 9.003 8.937 9.003 8.937 9.003 473,648 8.9796 0.74%
1995-05-31 0 20.40 20.40 20.50 20.40 20.80 60,000 1,232,100 20.535 8.937 8.937 8.981 8.937 9.112 136,958 8.9962 -0.49%
1995-05-30 0 20.50 20.40 20.50 20.35 20.60 264,000 5,402,925 20.466 8.981 8.937 8.981 8.915 9.025 602,617 8.9658 -0.24%
1995-05-29 0 20.55 20.65 20.70 20.30 20.75 232,000 4,753,550 20.489 9.003 9.047 9.068 8.893 9.090 529,572 8.9762 -1.67%
1995-05-26 0 20.90 20.85 20.95 20.85 21.00 144,000 3,011,850 20.916 9.156 9.134 9.178 9.134 9.200 328,700 9.1629 -1.42%
1995-05-25 0 21.20 21.15 21.20 21.05 21.35 258,500 5,478,450 21.193 9.287 9.266 9.287 9.222 9.353 590,062 9.2845 -1.17%
1995-05-24 0 21.45 21.40 21.55 20.90 21.50 572,000 12,075,725 21.111 9.397 9.375 9.441 9.156 9.419 1,305,670 9.2487 3.62%
1995-05-23 0 20.70 20.70 20.80 20.00 20.70 292,000 5,949,350 20.374 9.068 9.068 9.112 8.762 9.068 666,531 8.9258 3.50%
1995-05-22 0 20.00 20.00 - 19.75 20.00 394,333 7,836,377 19.872 8.762 8.762 - 8.652 8.762 900,120 8.7059 0.76%
1995-05-19 0 19.85 19.85 19.95 19.45 19.85 170,500 3,356,700 19.687 8.696 8.696 8.740 8.521 8.696 389,190 8.6248 0.00%
1995-05-18 0 19.85 19.85 19.90 19.65 19.90 464,000 9,165,875 19.754 8.696 8.696 8.718 8.608 8.718 1,059,145 8.6540 -1.73%
1995-05-17 0 20.20 19.90 20.30 19.10 20.20 685,500 13,554,200 19.773 8.849 8.718 8.893 8.368 8.849 1,564,750 8.6622 4.94%
1995-05-16 0 19.25 19.25 19.30 19.05 19.30 155,500 2,986,675 19.207 8.433 8.433 8.455 8.346 8.455 354,951 8.4143 1.05%
1995-05-15 0 19.05 19.05 19.10 18.80 19.10 360,000 6,813,200 18.926 8.346 8.346 8.368 8.236 8.368 821,750 8.2911 -0.26%
1995-05-12 0 19.10 18.90 19.10 19.10 19.75 371,000 7,184,275 19.365 8.368 8.280 8.368 8.368 8.652 846,859 8.4834 -3.05%
1995-05-11 0 19.70 19.70 19.75 19.55 19.80 901,500 17,714,550 19.650 8.630 8.630 8.652 8.565 8.674 2,057,800 8.6085 0.77%
1995-05-10 0 19.55 19.60 19.65 19.10 19.60 339,500 6,594,575 19.424 8.565 8.587 8.608 8.368 8.587 774,956 8.5096 2.89%
1995-05-09 0 19.00 18.95 19.00 18.50 19.20 365,000 6,922,225 18.965 8.324 8.302 8.324 8.105 8.411 833,164 8.3084 2.70%
1995-05-08 0 18.50 18.50 18.60 18.10 18.50 342,500 6,245,725 18.236 8.105 8.105 8.148 7.929 8.105 781,804 7.9889 0.54%
1995-05-05 0 18.40 18.25 18.45 17.70 18.45 582,500 10,516,875 18.055 8.061 7.995 8.083 7.754 8.083 1,329,638 7.9096 3.37%
1995-05-04 0 17.80 17.80 17.90 17.40 17.80 345,500 6,106,800 17.675 7.798 7.798 7.842 7.623 7.798 788,652 7.7433 2.59%
1995-05-03 0 17.35 17.30 17.35 17.20 17.35 136,000 2,354,550 17.313 7.601 7.579 7.601 7.535 7.601 310,439 7.5846 0.87%
1995-05-02 0 17.20 17.15 17.20 17.00 17.20 180,500 3,091,750 17.129 7.535 7.513 7.535 7.448 7.535 412,017 7.5039 1.18%
1995-05-01 0 17.00 17.00 17.05 16.80 17.00 190,000 3,225,775 16.978 7.448 7.448 7.469 7.360 7.448 433,702 7.4378 0.59%
1995-04-28 0 16.90 16.75 17.10 16.65 17.00 300,000 5,085,800 16.953 7.404 7.338 7.491 7.294 7.448 684,792 7.4268 1.20%
1995-04-27 0 16.70 16.70 16.90 16.30 16.75 211,000 3,494,400 16.561 7.316 7.316 7.404 7.141 7.338 481,637 7.2553 1.83%
1995-04-26 0 16.40 16.40 16.60 15.90 16.50 356,500 5,761,225 16.161 7.185 7.185 7.272 6.966 7.228 813,761 7.0797 -1.80%
1995-04-25 0 16.70 16.65 16.70 16.45 17.15 403,000 6,802,825 16.880 7.316 7.294 7.316 7.207 7.513 919,904 7.3951 0.60%
1995-04-24 0 16.60 16.60 16.70 16.25 16.60 341,500 5,608,275 16.422 7.272 7.272 7.316 7.119 7.272 779,522 7.1945 2.47%
1995-04-21 0 16.20 16.20 16.25 16.05 16.20 271,500 4,374,075 16.111 7.097 7.097 7.119 7.031 7.097 619,737 7.0580 0.93%
1995-04-20 0 16.05 16.05 16.10 15.80 16.05 254,000 4,039,325 15.903 7.031 7.031 7.053 6.922 7.031 579,791 6.9669 1.78%
1995-04-19 0 16.25 16.20 16.25 16.10 16.25 400,000 6,476,700 16.192 6.909 6.887 6.909 6.845 6.909 940,847 6.8839 0.31%
1995-04-18 0 16.20 16.15 16.20 15.85 16.20 386,500 6,223,125 16.101 6.887 6.866 6.887 6.739 6.887 909,094 6.8454 1.89%
1995-04-13 0 15.90 15.90 15.95 15.75 15.90 162,500 2,578,725 15.869 6.760 6.760 6.781 6.696 6.760 382,219 6.7467 0.95%
1995-04-12 0 15.75 15.70 15.75 15.70 15.75 110,500 1,738,100 15.729 6.696 6.675 6.696 6.675 6.696 259,909 6.6873 0.00%
1995-04-11 0 15.75 15.75 15.80 15.70 15.80 41,000 646,050 15.757 6.696 6.696 6.717 6.675 6.717 96,437 6.6992 0.00%
1995-04-10 0 15.75 15.75 15.80 15.70 15.80 151,500 2,387,450 15.759 6.696 6.696 6.717 6.675 6.717 356,346 6.6998 0.00%
1995-04-07 0 15.75 15.65 15.80 15.50 15.75 119,500 1,854,800 15.521 6.696 6.654 6.717 6.590 6.696 281,078 6.5989 1.61%
1995-04-06 0 15.50 15.50 15.55 15.50 15.65 159,500 2,475,900 15.523 6.590 6.590 6.611 6.590 6.654 375,163 6.5995 0.00%
1995-04-04 0 15.50 15.50 15.65 15.50 15.65 102,500 1,592,950 15.541 6.590 6.590 6.654 6.590 6.654 241,092 6.6072 -0.64%
1995-04-03 0 15.60 15.55 15.70 15.50 15.65 269,000 4,178,975 15.535 6.632 6.611 6.675 6.590 6.654 632,720 6.6048 -0.64%
1995-03-31 0 15.70 15.65 15.70 15.55 15.75 102,500 1,607,275 15.681 6.675 6.654 6.675 6.611 6.696 241,092 6.6666 0.96%
1995-03-30 0 15.55 15.55 15.60 15.50 15.60 146,500 2,280,350 15.566 6.611 6.611 6.632 6.590 6.632 344,585 6.6177 0.32%
1995-03-29 0 15.50 15.50 15.60 15.50 15.60 222,000 3,443,400 15.511 6.590 6.590 6.632 6.590 6.632 522,170 6.5944 -1.90%
1995-03-28 0 15.80 15.70 15.80 15.65 15.80 196,000 3,078,250 15.705 6.717 6.675 6.717 6.654 6.717 461,015 6.6771 0.96%
1995-03-27 0 15.65 15.65 15.70 15.65 15.85 177,500 2,788,950 15.712 6.654 6.654 6.675 6.654 6.739 417,501 6.6801 1.62%
1995-03-24 0 15.40 15.35 15.45 15.35 15.60 137,000 2,099,125 15.322 6.547 6.526 6.569 6.526 6.632 322,240 6.5142 0.00%
1995-03-23 0 15.40 15.40 15.50 15.30 15.55 233,500 3,606,950 15.447 6.547 6.547 6.590 6.505 6.611 549,220 6.5674 1.32%
1995-03-22 0 15.20 15.15 15.30 15.05 15.20 424,000 6,425,950 15.156 6.462 6.441 6.505 6.398 6.462 997,298 6.4434 1.00%
1995-03-21 0 15.05 15.05 15.10 15.05 15.15 739,000 11,149,850 15.088 6.398 6.398 6.420 6.398 6.441 1,738,215 6.4145 0.00%
1995-03-20 0 15.05 15.05 15.10 15.00 15.10 558,000 8,406,200 15.065 6.398 6.398 6.420 6.377 6.420 1,312,482 6.4048 0.33%
1995-03-17 0 15.00 14.95 15.00 14.95 15.15 963,000 14,449,550 15.005 6.377 6.356 6.377 6.356 6.441 2,265,090 6.3792 1.01%
1995-03-16 0 14.85 14.85 14.90 14.70 15.10 238,500 3,557,475 14.916 6.313 6.313 6.335 6.250 6.420 560,980 6.3415 -1.00%
1995-03-15 0 15.00 15.00 15.05 14.50 15.05 379,000 5,594,125 14.760 6.377 6.377 6.398 6.165 6.398 891,453 6.2753 4.53%
1995-03-14 0 14.35 14.35 14.40 14.30 14.35 147,000 2,107,050 14.334 6.101 6.101 6.122 6.080 6.101 345,761 6.0939 0.35%
1995-03-13 0 14.30 14.30 14.35 14.30 14.40 176,500 2,527,775 14.322 6.080 6.080 6.101 6.080 6.122 415,149 6.0888 0.35%
1995-03-10 0 14.25 14.25 14.30 14.20 14.30 255,500 3,636,775 14.234 6.058 6.058 6.080 6.037 6.080 600,966 6.0515 0.00%
1995-03-09 0 14.25 14.20 14.25 14.10 14.30 269,500 3,824,575 14.191 6.058 6.037 6.058 5.995 6.080 633,896 6.0334 1.42%
1995-03-08 0 14.05 14.05 14.10 13.90 14.10 518,000 7,277,000 14.048 5.973 5.973 5.995 5.910 5.995 1,218,397 5.9726 -1.06%
1995-03-07 0 14.20 14.15 14.20 14.05 14.30 517,500 7,341,625 14.187 6.037 6.016 6.037 5.973 6.080 1,217,221 6.0315 0.35%
1995-03-06 0 14.15 14.00 14.20 13.85 14.35 1,176,500 16,684,375 14.181 6.016 5.952 6.037 5.888 6.101 2,767,267 6.0292 2.17%
1995-03-03 0 13.85 13.85 13.90 13.75 14.10 1,424,500 19,888,275 13.962 5.888 5.888 5.910 5.846 5.995 3,350,592 5.9357 0.00%
1995-03-02 0 13.85 13.80 13.85 13.70 13.95 534,000 7,357,875 13.779 5.888 5.867 5.888 5.825 5.931 1,256,031 5.8580 1.47%
1995-03-01 0 13.65 13.65 13.70 13.50 13.80 718,500 9,789,075 13.624 5.803 5.803 5.825 5.740 5.867 1,689,997 5.7924 1.11%
1995-02-28 0 13.50 13.50 13.60 13.00 13.50 555,000 7,336,900 13.220 5.740 5.740 5.782 5.527 5.740 1,305,425 5.6203 5.47%
1995-02-27 0 12.80 12.70 12.85 12.70 12.90 353,500 4,533,425 12.824 5.442 5.399 5.463 5.399 5.484 831,474 5.4523 -1.54%
1995-02-24 0 13.00 12.95 13.00 12.95 13.15 500,000 6,505,800 13.012 5.527 5.506 5.527 5.506 5.591 1,176,059 5.5319 0.00%
1995-02-23 0 13.00 12.95 13.00 12.85 13.40 527,000 6,869,450 13.035 5.527 5.506 5.527 5.463 5.697 1,239,566 5.5418 -2.26%
1995-02-22 0 13.30 13.20 13.30 13.20 13.50 150,000 2,011,050 13.407 5.654 5.612 5.654 5.612 5.740 352,818 5.7000 -1.48%
1995-02-21 0 13.50 13.50 13.55 13.40 13.55 152,000 2,055,000 13.520 5.740 5.740 5.761 5.697 5.761 357,522 5.7479 -0.37%
1995-02-20 0 13.55 13.55 13.75 13.40 13.60 54,500 735,300 13.492 5.761 5.761 5.846 5.697 5.782 128,190 5.7360 -1.09%
1995-02-17 0 13.70 13.65 13.75 13.70 13.75 145,500 1,994,975 13.711 5.825 5.803 5.846 5.825 5.846 342,233 5.8293 0.00%
1995-02-16 0 13.70 13.65 13.75 13.70 14.15 285,500 3,957,325 13.861 5.825 5.803 5.846 5.825 6.016 671,530 5.8930 -0.36%
1995-02-15 0 13.75 13.75 13.80 13.70 13.75 245,000 3,364,250 13.732 5.846 5.846 5.867 5.825 5.846 576,269 5.8380 0.36%
1995-02-14 0 13.70 13.65 13.70 13.60 14.00 130,500 1,793,625 13.744 5.825 5.803 5.825 5.782 5.952 306,951 5.8434 -0.72%
1995-02-13 0 13.80 13.80 13.85 13.60 13.80 160,500 2,211,200 13.777 5.867 5.867 5.888 5.782 5.867 377,515 5.8573 0.73%
1995-02-10 0 13.70 13.70 13.85 13.60 14.40 190,000 2,667,925 14.042 5.825 5.825 5.888 5.782 6.122 446,902 5.9698 -3.52%
1995-02-09 0 14.20 14.20 14.25 13.85 14.30 415,500 5,891,625 14.180 6.037 6.037 6.058 5.888 6.080 977,305 6.0284 2.53%
1995-02-08 0 13.85 13.75 13.85 13.60 13.85 714,500 9,846,300 13.781 5.888 5.846 5.888 5.782 5.888 1,680,588 5.8588 0.36%
1995-02-07 0 13.80 13.80 13.85 13.50 14.10 395,500 5,457,625 13.799 5.867 5.867 5.888 5.740 5.995 930,263 5.8668 1.47%
1995-02-06 0 13.60 13.55 13.60 12.85 13.60 266,500 3,524,325 13.224 5.782 5.761 5.782 5.463 5.782 626,839 5.6224 6.67%
1995-02-03 0 12.75 12.65 12.75 12.65 12.85 481,500 6,132,350 12.736 5.421 5.378 5.421 5.378 5.463 1,132,545 5.4147 -0.78%
1995-01-30 0 12.85 12.85 12.90 12.00 12.85 517,000 6,494,225 12.561 5.463 5.463 5.484 5.102 5.463 1,216,045 5.3404 6.20%
1995-01-27 0 12.10 12.10 12.20 12.00 12.70 1,546,000 19,047,975 12.321 5.144 5.144 5.187 5.102 5.399 3,636,374 5.2382 0.83%
1995-01-26 0 12.00 11.95 12.00 11.80 14.20 1,101,500 13,526,800 12.280 5.102 5.081 5.102 5.017 6.037 2,590,858 5.2210 -14.29%
1995-01-25 0 14.00 13.90 14.00 14.00 14.40 90,500 1,281,500 14.160 5.952 5.910 5.952 5.952 6.122 212,867 6.0202 -1.41%
1995-01-24 0 14.20 14.20 14.40 14.20 14.70 93,000 1,343,400 14.445 6.037 6.037 6.122 6.037 6.250 218,747 6.1413 -4.70%
1995-01-23 0 14.90 14.80 15.00 14.90 15.50 22,000 331,050 15.048 6.335 6.292 6.377 6.335 6.590 51,747 6.3975 -5.70%
1995-01-20 0 15.80 15.70 15.80 15.70 15.90 49,000 773,125 15.778 6.717 6.675 6.717 6.675 6.760 115,254 6.7080 -1.25%
1995-01-19 0 16.00 15.80 16.20 16.00 16.55 50,000 812,850 16.257 6.802 6.717 6.887 6.802 7.036 117,606 6.9116 -3.32%
1995-01-18 0 16.55 16.50 16.55 16.50 16.60 65,000 1,074,800 16.535 7.036 7.015 7.036 7.015 7.057 152,888 7.0300 -0.30%
1995-01-17 0 16.60 16.50 16.60 16.60 16.70 98,500 1,638,300 16.632 7.057 7.015 7.057 7.057 7.100 231,684 7.0713 0.00%
1995-01-16 0 16.60 16.60 - 16.40 16.60 91,500 1,510,850 16.512 7.057 7.057 - 6.972 7.057 215,219 7.0201 1.84%
1995-01-13 0 16.30 16.20 16.50 16.20 17.40 359,000 5,927,375 16.511 6.930 6.887 7.015 6.887 7.398 844,410 7.0195 -6.86%
1995-01-12 0 17.50 17.45 17.70 17.40 18.00 399,000 7,050,900 17.671 7.440 7.419 7.525 7.398 7.653 938,495 7.5130 -2.78%
1995-01-11 0 18.00 - 17.90 18.00 18.60 147,500 2,695,100 18.272 7.653 - 7.610 7.653 7.908 346,937 7.7683 -2.70%
1995-01-10 0 18.50 18.60 - 17.90 18.30 96,500 1,745,000 18.083 7.865 7.908 - 7.610 7.780 226,979 7.6879 1.65%
1995-01-09 0 18.20 18.30 - 18.05 18.30 222,500 4,034,175 18.131 7.738 7.780 - 7.674 7.780 523,346 7.7084 -0.82%
1995-01-06 0 18.35 18.35 18.50 18.35 18.40 6,000 110,150 18.358 7.801 7.801 7.865 7.801 7.823 14,113 7.8050 -0.81%
1995-01-05 0 18.50 18.50 18.70 18.20 18.70 54,000 990,900 18.350 7.865 7.865 7.950 7.738 7.950 127,014 7.8015 -0.54%
1995-01-04 0 18.60 18.55 18.75 18.55 18.80 33,000 613,000 18.576 7.908 7.887 7.972 7.887 7.993 77,620 7.8975 0.54%
1995-01-03 0 18.50 18.50 19.00 18.50 18.80 14,000 259,800 18.557 7.865 7.865 8.078 7.865 7.993 32,930 7.8895 -3.65%
1994-12-30 0 19.20 19.10 19.20 18.80 19.20 8,000 151,650 18.956 8.163 8.120 8.163 7.993 8.163 18,817 8.0592 0.52%
1994-12-29 0 19.10 19.00 19.10 19.00 19.10 16,000 305,400 19.088 8.120 8.078 8.120 8.078 8.120 37,634 8.1150 0.00%
1994-12-28 0 19.10 19.10 19.20 18.95 19.10 8,000 152,200 19.025 8.120 8.120 8.163 8.057 8.120 18,817 8.0885 0.79%
1994-12-23 0 18.95 18.95 19.10 18.75 19.00 52,500 988,875 18.836 8.057 8.057 8.120 7.972 8.078 123,486 8.0080 -1.04%
1994-12-22 0 19.15 18.95 19.40 19.15 19.45 18,000 346,850 19.269 8.142 8.057 8.248 8.142 8.269 42,338 8.1924 -0.78%
1994-12-21 0 19.30 19.30 19.55 19.25 19.50 19,000 367,000 19.316 8.205 8.205 8.312 8.184 8.290 44,690 8.2121 -0.52%
1994-12-20 0 19.40 19.30 19.40 19.10 19.40 86,000 1,655,550 19.251 8.248 8.205 8.248 8.120 8.248 202,282 8.1844 1.57%
1994-12-19 0 19.10 19.00 19.15 19.10 19.25 13,000 248,900 19.146 8.120 8.078 8.142 8.120 8.184 30,578 8.1400 1.06%
1994-12-16 0 18.90 18.90 19.00 18.90 19.00 30,500 577,950 18.949 8.035 8.035 8.078 8.035 8.078 71,740 8.0562 -0.26%
1994-12-15 0 18.95 18.85 18.90 18.80 19.00 106,500 2,015,300 18.923 8.057 8.014 8.035 7.993 8.078 250,501 8.0451 2.16%
1994-12-14 0 18.55 18.55 18.70 18.40 18.55 25,500 471,575 18.493 7.887 7.887 7.950 7.823 7.887 59,979 7.8623 1.92%
1994-12-13 0 18.20 18.20 - 18.10 18.20 78,500 1,421,300 18.106 7.738 7.738 - 7.695 7.738 184,641 7.6976 1.39%
1994-12-12 0 17.95 17.70 17.95 17.60 18.00 95,500 1,699,700 17.798 7.631 7.525 7.631 7.483 7.653 224,627 7.5668 -0.28%
1994-12-09 0 18.00 17.80 18.00 17.65 18.00 50,500 899,875 17.819 7.653 7.568 7.653 7.504 7.653 118,782 7.5759 0.00%
1994-12-08 0 18.00 17.80 18.30 18.00 18.30 90,000 1,630,000 18.111 7.653 7.568 7.780 7.653 7.780 211,691 7.6999 -0.55%
1994-12-07 0 18.10 18.00 18.10 18.10 18.60 76,000 1,394,000 18.342 7.695 7.653 7.695 7.695 7.908 178,761 7.7981 -3.21%
1994-12-06 0 18.70 18.55 18.75 18.55 18.80 140,500 2,626,825 18.696 7.950 7.887 7.972 7.887 7.993 330,473 7.9487 -0.53%
1994-12-05 0 18.80 18.65 18.85 18.60 18.80 74,500 1,388,400 18.636 7.993 7.929 8.014 7.908 7.993 175,233 7.9232 1.62%
1994-12-02 0 18.50 18.45 18.50 18.45 18.70 98,000 1,814,750 18.518 7.865 7.844 7.865 7.844 7.950 230,508 7.8728 -1.60%
1994-12-01 0 18.80 - 18.80 18.80 19.35 90,000 1,722,250 19.136 7.993 - 7.993 7.993 8.227 211,691 8.1357 -1.05%
1994-11-30 0 19.00 18.95 19.25 19.00 19.50 98,000 1,897,500 19.362 8.078 8.057 8.184 8.078 8.290 230,508 8.2318 -3.55%
1994-11-29 0 19.70 19.70 - 19.40 19.70 55,000 1,078,100 19.602 8.375 8.375 - 8.248 8.375 129,366 8.3337 3.41%
1994-11-28 0 19.05 19.05 19.60 18.90 19.00 80,500 1,526,150 18.958 8.099 8.099 8.333 8.035 8.078 189,345 8.0601 1.87%
1994-11-25 0 18.70 18.70 18.90 18.40 18.70 47,000 872,050 18.554 7.950 7.950 8.035 7.823 7.950 110,550 7.8883 1.08%
1994-11-24 0 18.50 18.40 18.50 18.35 18.50 249,500 4,601,800 18.444 7.865 7.823 7.865 7.801 7.865 586,853 7.8415 1.09%
1994-11-23 0 18.30 18.30 18.40 18.20 19.00 248,500 4,552,869 18.321 7.780 7.780 7.823 7.738 8.078 584,501 7.7893 -5.18%
1994-11-22 0 19.30 19.20 19.40 19.30 19.90 156,000 3,055,550 19.587 8.205 8.163 8.248 8.205 8.460 366,930 8.3273 -3.98%
1994-11-21 0 20.10 20.10 - 20.00 20.10 27,500 551,950 20.071 8.545 8.545 - 8.503 8.545 64,683 8.5331 0.00%
1994-11-18 0 20.10 20.10 - 20.05 20.10 18,000 361,600 20.089 8.545 8.545 - 8.524 8.545 42,338 8.5408 -0.99%
1994-11-17 0 20.30 20.25 20.45 20.25 20.30 12,500 253,700 20.296 8.631 8.609 8.694 8.609 8.631 29,401 8.6288 -0.49%
1994-11-16 0 20.40 20.40 20.70 20.40 20.50 11,000 225,400 20.491 8.673 8.673 8.801 8.673 8.716 25,873 8.7117 -1.45%
1994-11-15 0 20.70 20.60 20.75 20.55 20.80 121,000 2,505,150 20.704 8.801 8.758 8.822 8.737 8.843 284,606 8.8022 0.00%
1994-11-14 0 20.70 20.70 20.80 20.60 20.70 15,000 309,500 20.633 8.801 8.801 8.843 8.758 8.801 35,282 8.7722 0.98%
1994-11-11 0 20.50 20.50 20.60 20.50 20.50 1,000 20,500 20.500 8.716 8.716 8.758 8.716 8.716 2,352 8.7155 -1.44%
1994-11-10 0 20.80 20.70 20.80 20.40 20.80 26,000 537,325 20.666 8.843 8.801 8.843 8.673 8.843 61,155 8.7863 0.73%
1994-11-09 0 20.65 20.65 20.85 20.45 20.65 36,500 749,500 20.534 8.779 8.779 8.864 8.694 8.779 85,852 8.7301 0.98%
1994-11-08 0 20.45 20.40 20.50 20.30 20.45 131,500 2,682,225 20.397 8.694 8.673 8.716 8.631 8.694 309,304 8.6718 0.00%
1994-11-07 0 20.45 20.45 20.50 20.40 20.50 22,000 450,000 20.455 8.694 8.694 8.716 8.673 8.716 51,747 8.6962 -0.73%
1994-11-04 0 20.60 20.60 20.75 20.50 20.60 20,000 410,800 20.540 8.758 8.758 8.822 8.716 8.758 47,042 8.7326 0.24%
1994-11-03 0 20.55 20.60 - 20.30 20.55 26,500 539,150 20.345 8.737 8.758 - 8.631 8.737 62,331 8.6498 2.24%
1994-11-02 0 20.10 20.10 20.30 20.05 20.10 14,500 291,225 20.084 8.545 8.545 8.631 8.524 8.545 34,106 8.5389 0.00%
1994-11-01 0 20.10 20.10 20.20 20.10 20.25 75,500 1,518,300 20.110 8.545 8.545 8.588 8.545 8.609 177,585 8.5497 0.25%
1994-10-31 0 20.05 20.00 20.20 19.80 20.05 286,500 5,726,275 19.987 8.524 8.503 8.588 8.418 8.524 673,882 8.4974 2.30%
1994-10-28 0 19.60 19.60 19.85 19.55 19.75 77,500 1,519,825 19.611 8.333 8.333 8.439 8.312 8.397 182,289 8.3374 0.00%
1994-10-27 0 19.60 19.55 19.60 19.60 19.65 118,000 2,313,300 19.604 8.333 8.312 8.333 8.333 8.354 277,550 8.3347 0.00%
1994-10-26 0 19.60 19.70 - 19.60 19.70 38,500 754,700 19.603 8.333 8.375 - 8.333 8.375 90,557 8.3340 0.26%
1994-10-25 0 19.55 19.55 19.75 19.55 19.70 45,000 884,950 19.666 8.312 8.312 8.397 8.312 8.375 105,845 8.3608 -1.01%
1994-10-24 0 19.75 19.70 19.95 19.75 19.95 7,500 149,225 19.897 8.397 8.375 8.482 8.397 8.482 17,641 8.4590 -1.00%
1994-10-21 0 19.95 19.95 20.00 19.90 20.00 191,000 3,810,800 19.952 8.482 8.482 8.503 8.460 8.503 449,255 8.4825 -0.25%
1994-10-20 0 20.00 19.90 20.00 19.90 20.00 50,000 999,550 19.991 8.503 8.460 8.503 8.460 8.503 117,606 8.4991 0.50%
1994-10-19 0 19.90 19.90 20.00 19.90 20.20 203,000 4,075,775 20.078 8.460 8.460 8.503 8.460 8.588 477,480 8.5360 -1.49%
1994-10-18 0 20.20 20.20 - 20.00 20.20 47,000 944,550 20.097 8.588 8.588 - 8.503 8.588 110,550 8.5441 0.50%
1994-10-17 0 20.10 20.05 20.20 20.10 20.15 26,500 533,325 20.125 8.545 8.524 8.588 8.545 8.567 62,331 8.5563 -0.50%
1994-10-14 0 20.20 20.15 20.30 20.10 20.20 57,500 1,158,050 20.140 8.588 8.567 8.631 8.545 8.588 135,247 8.5625 1.00%
1994-10-12 0 20.00 19.90 20.00 20.00 20.20 181,650 3,649,550 20.091 8.503 8.460 8.503 8.503 8.588 427,262 8.5417 -0.50%
1994-10-11 0 20.10 20.05 20.15 20.10 20.15 124,500 2,505,000 20.120 8.545 8.524 8.567 8.545 8.567 292,839 8.5542 -0.25%
1994-10-10 0 20.15 20.10 20.15 20.10 20.20 131,500 2,649,825 20.151 8.567 8.545 8.567 8.545 8.588 309,304 8.5671 -1.23%
1994-10-07 0 20.40 20.40 20.45 20.20 20.40 83,000 1,683,225 20.280 8.673 8.673 8.694 8.588 8.673 195,226 8.6219 -0.73%
1994-10-06 0 20.55 20.35 20.55 20.55 20.60 92,500 1,904,100 20.585 8.737 8.652 8.737 8.737 8.758 217,571 8.7516 -0.24%
1994-10-05 0 20.60 20.40 20.60 20.60 20.85 33,500 695,050 20.748 8.758 8.673 8.758 8.758 8.864 78,796 8.8209 -1.90%
1994-10-04 0 21.00 21.00 21.05 21.00 21.00 56,000 1,176,125 21.002 8.928 8.928 8.949 8.928 8.928 131,719 8.9291 -0.94%
1994-10-03 0 21.20 21.05 21.20 21.20 21.20 6,000 127,200 21.200 9.013 8.949 9.013 9.013 9.013 14,113 9.0132 -0.24%
1994-09-30 0 21.25 21.25 21.35 21.20 21.40 105,000 2,236,300 21.298 9.034 9.034 9.077 9.013 9.098 246,972 9.0549 -1.16%
1994-09-29 0 21.50 21.50 21.60 21.25 21.55 135,000 2,902,275 21.498 9.141 9.141 9.183 9.034 9.162 317,536 9.1400 1.18%
1994-09-28 0 21.25 21.25 21.35 21.20 21.25 7,000 148,575 21.225 9.034 9.034 9.077 9.013 9.034 16,465 9.0238 0.00%
1994-09-27 0 21.25 21.20 21.30 21.20 21.25 15,500 328,500 21.194 9.034 9.013 9.056 9.013 9.034 36,458 9.0104 0.00%
1994-09-26 0 21.25 21.25 21.30 21.20 21.25 71,500 1,517,875 21.229 9.034 9.034 9.056 9.013 9.034 168,176 9.0255 0.00%
1994-09-23 0 21.25 21.20 21.40 21.20 21.30 293,500 6,242,250 21.268 9.034 9.013 9.098 9.013 9.056 690,347 9.0422 -0.93%
1994-09-22 0 21.45 21.40 21.50 21.45 21.55 55,500 1,194,025 21.514 9.119 9.098 9.141 9.119 9.162 130,543 9.1466 -1.38%
1994-09-20 0 21.75 21.75 21.80 21.65 21.80 171,500 3,725,550 21.723 9.247 9.247 9.268 9.204 9.268 403,388 9.2356 0.23%
1994-09-19 0 21.70 21.70 21.75 21.60 21.70 211,000 4,573,550 21.676 9.226 9.226 9.247 9.183 9.226 496,297 9.2154 -0.23%
1994-09-16 0 21.75 21.70 21.80 21.35 21.75 140,500 3,024,400 21.526 9.247 9.226 9.268 9.077 9.247 330,473 9.1517 1.87%
1994-09-15 0 21.35 21.35 21.45 21.10 21.35 120,000 2,545,600 21.213 9.077 9.077 9.119 8.971 9.077 282,254 9.0188 0.71%
1994-09-14 0 21.20 21.20 21.30 21.10 21.30 375,500 7,951,650 21.176 9.013 9.013 9.056 8.971 9.056 883,220 9.0030 1.19%
1994-09-13 0 20.95 21.20 21.25 20.95 21.20 202,500 4,253,250 21.004 8.907 9.013 9.034 8.907 9.013 476,304 8.9297 -0.71%
1994-09-12 0 21.10 21.10 21.15 21.10 21.30 609,000 12,924,200 21.222 8.971 8.971 8.992 8.971 9.056 1,432,440 9.0225 -0.94%
1994-09-09 0 21.30 21.25 21.30 21.25 21.40 36,000 767,675 21.324 9.056 9.034 9.056 9.034 9.098 84,676 9.0660 -0.23%
1994-09-08 0 21.35 21.35 21.40 21.30 21.40 130,000 2,774,775 21.344 9.077 9.077 9.098 9.056 9.098 305,775 9.0746 0.00%
1994-09-07 0 21.35 21.35 21.50 21.15 21.35 156,500 3,335,600 21.314 9.077 9.077 9.141 8.992 9.077 368,106 9.0615 1.18%
1994-09-06 0 21.10 20.85 21.10 20.90 21.20 99,500 2,094,425 21.049 8.971 8.864 8.971 8.886 9.013 234,036 8.9492 0.24%
1994-09-05 0 21.05 21.05 21.10 20.80 21.05 249,500 5,242,950 21.014 8.949 8.949 8.971 8.843 8.949 586,853 8.9340 1.69%
1994-09-02 0 20.70 20.60 20.80 20.55 20.80 115,500 2,384,225 20.643 8.801 8.758 8.843 8.737 8.843 271,670 8.7762 0.49%
1994-09-01 0 20.60 20.65 20.70 20.50 21.20 191,500 3,959,075 20.674 8.758 8.779 8.801 8.716 9.013 450,431 8.7895 -1.90%
1994-08-31 0 21.00 20.80 21.00 20.60 21.20 325,500 6,800,150 20.891 8.928 8.843 8.928 8.758 9.013 765,614 8.8820 0.96%
1994-08-30 0 20.80 20.95 21.00 20.70 21.20 713,000 14,906,300 20.906 8.843 8.907 8.928 8.801 9.013 1,677,060 8.8884 -1.89%
1994-08-26 0 21.20 21.10 21.15 20.50 21.20 375,500 7,838,975 20.876 9.013 8.971 8.992 8.716 9.013 883,220 8.8754 3.16%
1994-08-25 0 20.55 20.55 20.60 20.40 20.65 1,145,500 23,507,225 20.521 8.737 8.737 8.758 8.673 8.779 2,694,351 8.7246 0.93%
1994-08-24 0 20.60 20.55 20.60 20.30 20.60 498,500 10,211,600 20.485 8.656 8.635 8.656 8.530 8.656 1,186,352 8.6076 0.73%
1994-08-23 0 20.45 20.45 20.50 20.20 20.60 550,500 11,253,525 20.442 8.593 8.593 8.614 8.488 8.656 1,310,104 8.5898 -1.68%
1994-08-22 0 20.80 20.50 20.80 20.35 21.00 873,500 17,977,150 20.581 8.740 8.614 8.740 8.551 8.824 2,078,794 8.6479 2.46%
1994-08-19 0 20.30 20.30 20.40 20.15 20.60 684,500 13,927,250 20.347 8.530 8.530 8.572 8.467 8.656 1,629,003 8.5496 0.74%
1994-08-18 0 20.15 20.15 20.20 19.85 20.40 1,179,000 23,641,000 20.052 8.467 8.467 8.488 8.341 8.572 2,805,836 8.4257 2.03%
1994-08-17 0 19.75 19.75 19.80 19.45 19.80 841,500 16,457,425 19.557 8.299 8.299 8.320 8.173 8.320 2,002,639 8.2179 1.80%
1994-08-16 0 19.40 19.35 19.40 19.20 19.50 302,000 5,854,650 19.386 8.152 8.131 8.152 8.068 8.194 718,713 8.1460 -0.77%
1994-08-15 0 19.55 19.55 19.60 19.45 19.80 139,000 2,715,350 19.535 8.215 8.215 8.236 8.173 8.320 330,798 8.2085 -0.26%
1994-08-12 0 19.60 19.60 19.70 19.10 19.70 643,500 12,492,075 19.413 8.236 8.236 8.278 8.026 8.278 1,531,430 8.1571 1.03%
1994-08-11 0 19.40 19.30 19.40 19.30 19.70 270,000 5,263,250 19.494 8.152 8.110 8.152 8.110 8.278 642,558 8.1911 -0.77%
1994-08-10 0 19.55 19.25 19.55 19.10 19.60 236,500 4,568,375 19.317 8.215 8.089 8.215 8.026 8.236 562,833 8.1167 2.89%
1994-08-09 0 19.00 19.00 19.05 18.90 19.05 107,000 2,031,575 18.987 7.984 7.984 8.005 7.942 8.005 254,643 7.9781 -0.52%
1994-08-08 0 19.10 19.10 19.20 19.10 19.50 291,000 5,587,975 19.203 8.026 8.026 8.068 8.026 8.194 692,535 8.0689 0.00%
1994-08-05 0 19.10 19.00 19.25 19.10 19.30 158,500 3,042,500 19.196 8.026 7.984 8.089 8.026 8.110 377,205 8.0659 -2.05%
1994-08-04 0 19.50 19.40 19.50 19.35 19.60 154,500 3,011,850 19.494 8.194 8.152 8.194 8.131 8.236 367,686 8.1914 -0.26%
1994-08-03 0 19.55 19.50 19.55 19.50 20.00 607,500 11,934,550 19.645 8.215 8.194 8.215 8.194 8.404 1,445,755 8.2549 -0.51%
1994-08-02 0 19.65 19.60 19.70 19.10 19.65 343,500 6,638,600 19.326 8.257 8.236 8.278 8.026 8.257 817,477 8.1208 2.88%
1994-08-01 0 19.10 19.10 19.15 18.60 19.10 427,000 8,097,975 18.965 8.026 8.026 8.047 7.816 8.026 1,016,194 7.9689 3.80%
1994-07-29 0 18.40 18.40 18.50 18.35 18.45 81,000 1,490,050 18.396 7.732 7.732 7.774 7.711 7.753 192,767 7.7298 0.00%
1994-07-28 0 18.40 18.35 18.40 18.40 18.60 181,000 3,349,575 18.506 7.732 7.711 7.732 7.732 7.816 430,752 7.7761 0.00%
1994-07-27 0 18.40 18.40 18.45 18.30 18.60 126,500 2,334,250 18.453 7.732 7.732 7.753 7.690 7.816 301,050 7.7537 1.10%
1994-07-26 0 18.20 18.20 18.30 17.90 18.20 105,500 1,910,925 18.113 7.648 7.648 7.690 7.522 7.648 251,074 7.6110 1.68%
1994-07-25 0 17.90 17.90 18.00 17.90 18.00 32,000 574,375 17.949 7.522 7.522 7.564 7.522 7.564 76,155 7.5422 0.00%
1994-07-22 0 17.90 17.85 17.90 17.70 17.90 34,000 605,050 17.796 7.522 7.500 7.522 7.437 7.522 80,915 7.4776 -0.56%
1994-07-21 0 18.00 17.80 18.10 17.60 18.00 117,500 2,092,050 17.805 7.564 7.479 7.606 7.395 7.564 279,632 7.4814 0.00%
1994-07-20 0 18.00 17.90 18.00 17.90 18.20 157,000 2,844,950 18.121 7.564 7.522 7.564 7.522 7.648 373,636 7.6142 -0.83%
1994-07-19 0 18.15 18.20 18.30 17.70 18.25 286,000 5,142,000 17.979 7.627 7.648 7.690 7.437 7.669 680,635 7.5547 -0.55%
1994-07-18 0 18.25 18.25 18.30 18.10 18.30 159,000 2,892,825 18.194 7.669 7.669 7.690 7.606 7.690 378,395 7.6450 1.96%
1994-07-15 0 17.90 17.85 17.95 17.45 17.90 129,500 2,297,825 17.744 7.522 7.500 7.543 7.332 7.522 308,190 7.4559 4.07%
1994-07-14 0 17.20 17.15 17.25 17.05 17.40 249,000 4,290,475 17.231 7.227 7.206 7.248 7.164 7.311 592,581 7.2403 1.47%
1994-07-13 0 16.95 16.95 - 16.90 17.05 348,000 5,904,575 16.967 7.122 7.122 - 7.101 7.164 828,186 7.1295 0.59%
1994-07-12 0 16.85 16.85 16.90 16.70 17.00 294,500 4,965,400 16.860 7.080 7.080 7.101 7.017 7.143 700,864 7.0847 -0.59%
1994-07-11 0 16.95 16.90 17.00 16.90 17.00 54,000 916,775 16.977 7.122 7.101 7.143 7.101 7.143 128,512 7.1338 -0.88%
1994-07-08 0 17.10 17.05 17.10 17.00 17.15 156,500 2,676,075 17.100 7.185 7.164 7.185 7.143 7.206 372,446 7.1851 0.00%
1994-07-07 0 17.10 17.10 17.15 16.80 17.15 194,000 3,309,800 17.061 7.185 7.185 7.206 7.059 7.206 461,690 7.1689 -0.29%
1994-07-06 0 17.15 17.15 17.50 17.10 17.30 32,000 551,850 17.245 7.206 7.206 7.353 7.185 7.269 76,155 7.2464 -2.00%
1994-07-05 0 17.50 17.35 - 17.30 17.50 47,000 814,775 17.336 7.353 7.290 - 7.269 7.353 111,853 7.2844 1.16%
1994-07-04 0 17.30 17.25 17.30 17.30 17.35 64,000 1,107,450 17.304 7.269 7.248 7.269 7.269 7.290 152,310 7.2710 0.00%
1994-07-01 0 17.30 17.25 17.30 17.25 17.35 163,000 2,819,600 17.298 7.269 7.248 7.269 7.248 7.290 387,915 7.2686 -1.14%
1994-06-30 0 17.50 17.40 17.60 17.40 17.80 240,000 4,249,950 17.708 7.353 7.311 7.395 7.311 7.479 571,163 7.4409 0.00%
1994-06-29 0 17.50 17.40 17.50 17.30 17.50 113,500 1,982,050 17.463 7.353 7.311 7.353 7.269 7.353 270,112 7.3379 0.00%
1994-06-28 0 17.50 17.50 17.80 17.50 17.80 60,500 1,063,550 17.579 7.353 7.353 7.479 7.353 7.479 143,981 7.3868 0.00%
1994-06-27 0 17.50 17.40 17.50 17.40 17.90 184,500 3,258,550 17.662 7.353 7.311 7.353 7.311 7.522 439,081 7.4213 -3.85%
1994-06-24 0 18.20 18.00 18.20 18.10 18.60 91,000 1,667,250 18.321 7.648 7.564 7.648 7.606 7.816 216,566 7.6986 -2.67%
1994-06-23 0 18.70 18.70 18.80 18.60 18.80 33,500 627,000 18.716 7.858 7.858 7.900 7.816 7.900 79,725 7.8646 0.00%
1994-06-22 0 18.70 18.60 18.70 18.60 18.70 21,500 400,750 18.640 7.858 7.816 7.858 7.816 7.858 51,167 7.8322 0.00%
1994-06-21 0 18.70 18.40 18.70 - - 0 0 - 7.858 7.732 7.858 - - 0 - 0.00%
1994-06-20 0 18.70 18.70 18.90 18.70 18.80 15,000 280,600 18.707 7.858 7.858 7.942 7.858 7.900 35,698 7.8605 0.54%
1994-06-17 0 18.60 18.30 18.80 - - 0 0 - 7.816 7.690 7.900 - - 0 - 0.00%
1994-06-16 0 18.60 18.50 18.90 18.50 18.70 13,500 251,450 18.626 7.816 7.774 7.942 7.774 7.858 32,128 7.8265 -0.53%
1994-06-15 0 18.70 18.70 18.80 18.60 18.70 24,500 456,500 18.633 7.858 7.858 7.900 7.816 7.858 58,306 7.8294 0.54%
1994-06-10 0 18.60 18.50 19.00 18.40 18.60 172,500 3,191,800 18.503 7.816 7.774 7.984 7.732 7.816 410,523 7.7750 -1.59%
1994-06-09 0 18.90 18.70 19.00 18.90 19.00 35,500 672,100 18.932 7.942 7.858 7.984 7.942 7.984 84,484 7.9553 -0.53%
1994-06-08 0 19.00 18.90 19.00 18.90 19.20 170,000 3,227,600 18.986 7.984 7.942 7.984 7.942 8.068 404,574 7.9778 -1.04%
1994-06-07 0 19.20 - 19.20 19.20 19.40 65,500 1,260,300 19.241 8.068 - 8.068 8.068 8.152 155,880 8.0851 0.00%
1994-06-06 0 19.20 19.10 19.30 19.20 19.40 66,000 1,269,500 19.235 8.068 8.026 8.110 8.068 8.152 157,070 8.0824 1.05%
1994-06-03 0 19.00 18.90 19.00 19.00 19.40 85,500 1,630,500 19.070 7.984 7.942 7.984 7.984 8.152 203,477 8.0132 -1.04%
1994-06-02 0 19.20 19.20 19.50 19.20 19.20 6,500 124,800 19.200 8.068 8.068 8.194 8.068 8.068 15,469 8.0678 -3.52%
1994-06-01 0 19.90 - 19.90 19.90 20.00 6,000 119,900 19.983 8.362 - 8.362 8.362 8.404 14,279 8.3969 0.00%
1994-05-31 0 19.90 19.80 19.90 19.70 19.90 45,000 890,900 19.798 8.362 8.320 8.362 8.278 8.362 107,093 8.3189 1.02%
1994-05-30 0 19.70 19.60 19.80 19.60 19.90 77,500 1,530,350 19.746 8.278 8.236 8.320 8.236 8.362 184,438 8.2974 0.00%
1994-05-27 0 19.70 19.70 19.90 19.70 20.00 50,000 991,350 19.827 8.278 8.278 8.362 8.278 8.404 118,992 8.3312 -0.51%
1994-05-26 0 19.80 19.80 19.90 19.50 20.30 160,500 3,211,650 20.010 8.320 8.320 8.362 8.194 8.530 381,965 8.4082 -0.50%
1994-05-25 0 19.90 19.80 19.90 19.80 20.50 147,500 2,972,550 20.153 8.362 8.320 8.362 8.320 8.614 351,027 8.4682 -2.93%
1994-05-24 0 20.50 20.40 20.60 20.20 20.70 159,000 3,250,200 20.442 8.614 8.572 8.656 8.488 8.698 378,395 8.5894 -0.97%
1994-05-23 0 20.70 20.60 20.70 20.00 20.80 528,500 10,841,250 20.513 8.698 8.656 8.698 8.404 8.740 1,257,748 8.6196 4.02%
1994-05-20 0 19.90 19.90 20.00 19.50 20.20 362,500 7,209,450 19.888 8.362 8.362 8.404 8.194 8.488 862,694 8.3569 3.11%
1994-05-19 0 19.30 19.30 19.40 18.50 19.40 755,500 14,501,850 19.195 8.110 8.110 8.152 7.774 8.152 1,797,972 8.0657 5.46%
1994-05-18 0 18.30 18.20 18.30 18.10 18.30 378,500 6,862,500 18.131 7.690 7.648 7.690 7.606 7.690 900,771 7.6185 2.23%
1994-05-17 0 17.90 17.90 18.00 17.70 18.10 97,500 1,748,450 17.933 7.522 7.522 7.564 7.437 7.606 232,035 7.5353 0.00%
1994-05-16 0 17.90 17.80 17.90 17.80 18.00 144,500 2,589,150 17.918 7.522 7.479 7.522 7.479 7.564 343,888 7.5291 0.56%
1994-05-13 0 17.80 17.70 17.80 17.70 18.00 736,000 13,112,350 17.816 7.479 7.437 7.479 7.437 7.564 1,751,565 7.4861 0.00%
1994-05-12 0 17.80 17.70 17.80 17.80 18.00 69,500 1,245,100 17.915 7.479 7.437 7.479 7.479 7.564 165,399 7.5278 0.00%
1994-05-11 0 17.80 17.70 17.80 17.50 17.80 112,000 1,986,400 17.736 7.479 7.437 7.479 7.353 7.479 266,543 7.4525 2.30%
1994-05-10 0 17.40 17.30 17.60 17.10 17.60 20,500 355,950 17.363 7.311 7.269 7.395 7.185 7.395 48,787 7.2960 0.00%
1994-05-09 0 17.40 17.30 17.40 17.30 17.40 58,000 1,008,900 17.395 7.311 7.269 7.311 7.269 7.311 138,031 7.3092 -2.25%
1994-05-06 0 17.80 17.70 17.80 17.60 17.90 262,500 4,667,100 17.779 7.479 7.437 7.479 7.395 7.522 624,709 7.4708 2.89%
1994-05-05 0 17.30 17.20 17.30 17.10 17.40 151,000 2,602,850 17.237 7.269 7.227 7.269 7.185 7.311 359,356 7.2431 0.58%
1994-05-04 0 17.20 17.20 17.40 17.20 17.60 213,000 3,685,800 17.304 7.227 7.227 7.311 7.227 7.395 506,907 7.2712 -2.27%
1994-05-03 0 17.60 17.40 17.50 17.40 17.60 150,500 2,637,500 17.525 7.395 7.311 7.353 7.311 7.395 358,167 7.3639 0.00%
1994-05-02 0 17.60 17.50 17.60 17.60 17.90 125,000 2,219,450 17.756 7.395 7.353 7.395 7.395 7.522 297,481 7.4608 -1.68%
1994-04-29 0 17.90 17.90 18.00 17.90 18.20 283,000 5,116,600 18.080 7.522 7.522 7.564 7.522 7.648 673,496 7.5971 -2.19%
1994-04-28 0 18.30 18.30 18.40 18.20 18.50 149,500 2,740,300 18.330 7.690 7.690 7.732 7.648 7.774 355,787 7.7021 -0.54%
1994-04-27 0 18.40 18.30 18.40 18.40 18.80 84,000 1,556,900 18.535 7.732 7.690 7.732 7.732 7.900 199,907 7.7881 -1.60%
1994-04-26 0 18.70 18.60 18.80 18.60 19.00 361,000 6,792,050 18.815 7.858 7.816 7.900 7.816 7.984 859,124 7.9058 -0.53%
1994-04-25 0 18.80 18.60 19.00 18.70 19.30 297,500 5,635,150 18.942 7.900 7.816 7.984 7.858 8.110 708,004 7.9592 0.53%
1994-04-22 0 18.70 18.60 18.70 18.70 19.30 245,000 4,622,750 18.868 7.858 7.816 7.858 7.858 8.110 583,062 7.9284 0.00%
1994-04-21 0 18.70 18.70 18.90 18.70 18.90 9,500 178,650 18.805 7.858 7.858 7.942 7.858 7.942 22,609 7.9019 -3.11%
1994-04-20 0 19.30 19.30 19.60 19.30 19.30 12,000 231,600 19.300 8.110 8.110 8.236 8.110 8.110 28,558 8.1098 -0.52%
1994-04-19 0 19.40 19.30 19.70 19.30 19.40 67,000 1,295,500 19.336 8.152 8.110 8.278 8.110 8.152 159,450 8.1248 -1.52%
1994-04-18 0 19.70 19.60 19.70 19.30 19.70 64,500 1,254,200 19.445 8.278 8.236 8.278 8.110 8.278 153,500 8.1707 1.03%
1994-04-15 0 19.50 19.20 19.50 19.50 20.00 52,000 1,026,400 19.738 8.194 8.068 8.194 8.194 8.404 123,752 8.2940 -2.01%
1994-04-14 0 19.90 19.80 19.90 19.90 20.40 93,500 1,884,200 20.152 8.362 8.320 8.362 8.362 8.572 222,515 8.4677 -2.40%
1994-04-13 0 20.80 20.80 21.10 20.80 21.50 196,500 4,128,150 21.008 8.568 8.568 8.691 8.568 8.856 477,043 8.6536 0.00%
1994-04-12 0 20.80 20.70 20.90 20.20 20.80 178,500 3,683,050 20.633 8.568 8.527 8.609 8.321 8.568 433,344 8.4991 2.97%
1994-04-11 0 20.20 20.10 20.20 19.70 20.20 38,000 763,400 20.089 8.321 8.279 8.321 8.115 8.321 92,253 8.2751 0.50%
1994-04-08 0 20.10 20.10 20.20 20.00 20.10 203,000 4,070,300 20.051 8.279 8.279 8.321 8.238 8.279 492,823 8.2592 1.52%
1994-04-07 0 19.80 19.80 19.90 19.40 19.90 72,000 1,421,600 19.744 8.156 8.156 8.197 7.991 8.197 174,794 8.1330 2.59%
1994-04-06 0 19.30 19.30 19.50 19.20 19.50 72,000 1,390,200 19.308 7.950 7.950 8.032 7.909 8.032 174,794 7.9534 1.05%
1994-03-31 0 19.10 18.90 19.10 18.80 19.70 244,000 4,663,850 19.114 7.868 7.785 7.868 7.744 8.115 592,358 7.8734 -4.02%
1994-03-30 0 19.90 19.90 20.00 19.70 20.00 445,500 8,862,500 19.893 8.197 8.197 8.238 8.115 8.238 1,081,539 8.1943 -0.50%
1994-03-29 0 20.00 20.00 20.20 19.50 20.10 176,000 3,471,900 19.727 8.238 8.238 8.321 8.032 8.279 427,275 8.1257 3.09%
1994-03-28 0 19.40 19.40 19.50 19.00 19.70 860,500 16,615,300 19.309 7.991 7.991 8.032 7.826 8.115 2,089,034 7.9536 2.11%
1994-03-25 0 19.00 19.00 19.10 18.30 19.30 751,500 14,074,950 18.729 7.826 7.826 7.868 7.538 7.950 1,824,415 7.7148 2.70%
1994-03-24 0 18.50 18.40 18.50 18.30 18.80 382,500 7,060,050 18.458 7.620 7.579 7.620 7.538 7.744 928,594 7.6029 1.09%
1994-03-23 0 18.30 18.20 18.30 18.00 18.80 612,000 11,257,800 18.395 7.538 7.497 7.538 7.414 7.744 1,485,751 7.5772 1.10%
1994-03-22 0 18.10 18.00 18.10 17.80 18.30 367,000 6,672,050 18.180 7.456 7.414 7.456 7.332 7.538 890,965 7.4886 1.12%
1994-03-21 0 17.90 17.90 18.00 17.90 19.20 231,500 4,288,700 18.526 7.373 7.373 7.414 7.373 7.909 562,012 7.6310 -6.77%
1994-03-18 0 19.20 19.20 19.30 19.20 19.60 157,500 3,044,950 19.333 7.909 7.909 7.950 7.909 8.073 382,362 7.9635 -4.48%
1994-03-17 0 20.10 20.00 20.50 20.00 20.60 111,000 2,261,650 20.375 8.279 8.238 8.444 8.238 8.485 269,474 8.3928 -2.43%
1994-03-16 0 20.60 20.60 20.70 20.60 21.00 89,000 1,849,750 20.784 8.485 8.485 8.527 8.485 8.650 216,065 8.5611 -1.44%
1994-03-15 0 20.90 20.80 20.90 20.80 21.40 113,500 2,404,950 21.189 8.609 8.568 8.609 8.568 8.815 275,544 8.7280 -1.88%
1994-03-14 0 21.30 21.20 21.30 21.20 21.50 27,000 576,550 21.354 8.774 8.733 8.774 8.733 8.856 65,548 8.7959 -1.39%
1994-03-11 0 21.60 21.60 21.70 21.50 22.30 128,000 2,772,900 21.663 8.897 8.897 8.939 8.856 9.186 310,745 8.9234 -1.37%
1994-03-10 0 21.90 21.80 21.90 21.80 21.90 67,000 1,466,750 21.892 9.021 8.980 9.021 8.980 9.021 162,656 9.0175 0.00%
1994-03-09 0 21.90 21.90 22.00 21.90 22.10 108,500 2,381,550 21.950 9.021 9.021 9.062 9.021 9.103 263,405 9.0414 -1.35%
1994-03-08 0 22.20 22.10 22.30 22.10 22.50 154,500 3,440,400 22.268 9.144 9.103 9.186 9.103 9.268 375,079 9.1725 0.45%
1994-03-07 0 22.10 22.00 22.10 22.00 22.30 262,500 5,808,800 22.129 9.103 9.062 9.103 9.062 9.186 637,271 9.1151 -1.78%
1994-03-04 0 22.50 22.40 22.50 22.30 22.60 37,500 841,500 22.440 9.268 9.227 9.268 9.186 9.309 91,039 9.2433 1.81%
1994-03-03 0 22.10 - 22.20 22.00 23.00 79,000 1,780,650 22.540 9.103 - 9.144 9.062 9.474 191,788 9.2845 -3.91%
1994-03-02 0 23.00 - 23.00 23.00 23.60 64,000 1,490,650 23.291 9.474 - 9.474 9.474 9.721 155,373 9.5940 -2.95%
1994-03-01 0 23.70 23.60 23.80 23.70 24.40 78,000 1,868,850 23.960 9.762 9.721 9.804 9.762 10.05 189,360 9.8693 -2.87%
1994-02-28 0 24.40 24.30 24.40 24.30 24.50 64,500 1,570,500 24.349 10.05 10.01 10.05 10.01 10.09 156,587 10.030 0.83%
1994-02-25 0 24.20 24.20 24.30 23.70 24.70 30,500 741,550 24.313 9.968 9.968 10.01 9.762 10.17 74,045 10.015 -3.20%
1994-02-24 0 25.00 24.90 25.10 24.90 25.50 23,500 589,900 25.102 10.30 10.26 10.34 10.26 10.50 57,051 10.340 -1.96%
1994-02-23 0 25.50 25.40 25.50 25.20 25.50 17,500 443,000 25.314 10.50 10.46 10.50 10.38 10.50 42,485 10.427 1.59%
1994-02-22 0 25.10 25.00 25.10 24.80 25.10 101,500 2,535,550 24.981 10.34 10.30 10.34 10.22 10.34 246,411 10.290 0.00%
1994-02-21 0 25.10 24.80 25.20 25.10 26.00 79,000 2,018,600 25.552 10.34 10.22 10.38 10.34 10.71 191,788 10.525 -4.92%
1994-02-18 0 26.40 26.30 26.40 26.30 26.50 52,000 1,373,700 26.417 10.87 10.83 10.87 10.83 10.92 126,240 10.882 0.00%
1994-02-17 0 26.40 26.40 26.60 26.20 26.50 49,000 1,292,100 26.369 10.87 10.87 10.96 10.79 10.92 118,957 10.862 0.76%
1994-02-16 0 26.20 - 26.40 26.20 26.50 90,500 2,391,350 26.424 10.79 - 10.87 10.79 10.92 219,707 10.884 -0.76%
1994-02-15 0 26.40 26.40 26.60 26.20 26.60 32,000 846,800 26.463 10.87 10.87 10.96 10.79 10.96 77,686 10.900 -0.75%
1994-02-14 0 26.60 26.40 26.60 26.60 27.00 21,000 562,300 26.776 10.96 10.87 10.96 10.96 11.12 50,982 11.029 -1.48%
1994-02-09 0 27.00 26.90 27.00 26.90 27.00 21,000 566,500 26.976 11.12 11.08 11.12 11.08 11.12 50,982 11.112 1.89%
1994-02-08 0 26.50 26.50 26.60 26.30 26.50 116,500 3,079,550 26.434 10.92 10.92 10.96 10.83 10.92 282,827 10.888 0.38%
1994-02-07 0 26.40 26.40 26.50 26.40 27.20 182,000 4,880,950 26.818 10.87 10.87 10.92 10.87 11.20 441,841 11.047 -4.35%
1994-02-04 0 27.60 27.50 27.60 27.30 27.70 145,000 3,994,700 27.550 11.37 11.33 11.37 11.25 11.41 352,016 11.348 1.47%
1994-02-03 0 27.20 27.20 27.40 26.90 27.40 223,500 6,085,400 27.228 11.20 11.20 11.29 11.08 11.29 542,591 11.215 1.12%
1994-02-02 0 26.90 26.90 27.00 26.80 27.00 110,500 2,968,050 26.860 11.08 11.08 11.12 11.04 11.12 268,261 11.064 0.00%
1994-02-01 0 26.90 26.80 27.00 26.60 26.90 82,000 2,190,550 26.714 11.08 11.04 11.12 10.96 11.08 199,071 11.004 0.75%
1994-01-31 0 26.70 26.50 26.70 26.50 27.00 20,500 549,800 26.820 11.00 10.92 11.00 10.92 11.12 49,768 11.047 -0.37%
1994-01-28 0 26.80 26.80 26.90 26.80 27.20 81,500 2,195,450 26.938 11.04 11.04 11.08 11.04 11.20 197,857 11.096 -0.37%
1994-01-27 0 26.90 26.90 27.10 26.50 27.00 136,500 3,654,000 26.769 11.08 11.08 11.16 10.92 11.12 331,381 11.027 2.28%
1994-01-26 0 26.30 26.20 26.30 26.20 26.60 161,000 4,250,700 26.402 10.83 10.79 10.83 10.79 10.96 390,859 10.875 -1.87%
1994-01-25 0 26.80 26.80 26.90 26.80 27.20 11,261,500 296,891,050 26.363 11.04 11.04 11.08 11.04 11.20 27,339,521 10.859 -2.55%
1994-01-24 0 27.50 27.10 27.50 27.50 28.20 788,000 21,864,800 27.747 11.33 11.16 11.33 11.33 11.62 1,913,026 11.429 -1.08%
1994-01-21 0 27.80 27.70 27.90 27.40 27.90 180,500 4,985,250 27.619 11.45 11.41 11.49 11.29 11.49 438,199 11.377 0.36%
1994-01-20 0 27.70 27.70 27.80 27.70 28.50 372,500 10,445,400 28.041 11.41 11.41 11.45 11.41 11.74 904,318 11.551 -1.07%
1994-01-19 0 28.00 27.90 28.00 27.50 28.00 498,500 13,886,550 27.857 11.53 11.49 11.53 11.33 11.53 1,210,207 11.475 2.19%
1994-01-18 0 27.40 27.30 27.40 27.00 28.00 388,500 10,703,450 27.551 11.29 11.25 11.29 11.12 11.53 943,161 11.348 3.40%
1994-01-17 0 26.50 26.40 26.70 26.00 26.60 209,000 5,522,750 26.425 10.92 10.87 11.00 10.71 10.96 507,389 10.885 1.53%
1994-01-14 0 26.10 26.10 26.20 25.70 26.20 267,000 6,919,700 25.916 10.75 10.75 10.79 10.59 10.79 648,195 10.675 2.76%
1994-01-13 0 25.40 25.20 25.40 25.20 26.00 423,500 10,917,300 25.779 10.46 10.38 10.46 10.38 10.71 1,028,130 10.619 -2.68%
1994-01-12 0 26.10 26.10 26.20 25.90 26.70 576,000 15,177,300 26.349 10.75 10.75 10.79 10.67 11.00 1,398,354 10.854 -2.97%
1994-01-11 0 26.90 26.80 27.10 26.90 27.60 195,500 5,315,850 27.191 11.08 11.04 11.16 11.08 11.37 474,615 11.200 -1.47%
1994-01-10 0 27.30 27.00 27.30 26.20 27.40 312,500 8,360,600 26.754 11.25 11.12 11.25 10.79 11.29 758,656 11.020 5.00%
1994-01-07 0 26.00 25.60 26.20 25.10 27.90 482,500 12,822,000 26.574 10.71 10.54 10.79 10.34 11.49 1,171,364 10.946 -7.80%
1994-01-06 0 28.20 28.00 28.20 28.20 29.30 345,000 9,989,400 28.955 11.62 11.53 11.62 11.62 12.07 837,556 11.927 -3.42%
1994-01-05 0 29.20 29.00 29.20 29.00 29.50 560,000 16,404,750 29.294 12.03 11.95 12.03 11.95 12.15 1,359,511 12.067 0.69%
1994-01-04 0 29.00 28.70 29.00 28.70 29.50 774,500 22,615,000 29.199 11.95 11.82 11.95 11.82 12.15 1,880,252 12.028 1.75%
1994-01-03 0 28.50 28.50 - 28.30 28.50 497,000 14,114,850 28.400 11.74 11.74 - 11.66 11.74 1,206,566 11.698

Copyright & disclaimer, Privacy policy

Back to top