NEXT DIGITAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00282  1981-08-06  2021-06-16  2023-01-12
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
2023-01-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2021-06-16 0 0.290 0.290 0.295 0.285 0.305 7,820,000 2,282,250 0.2918 0.290 0.290 0.295 0.285 0.305 7,820,000 0.2918 -3.33%
2021-06-15 0 0.300 0.300 0.305 0.260 0.350 39,444,080 12,016,564 0.3046 0.300 0.300 0.305 0.260 0.350 39,444,080 0.3046 9.09%
2021-06-11 0 0.275 0.275 0.280 0.275 0.290 7,830,000 2,192,800 0.2801 0.275 0.275 0.280 0.275 0.290 7,830,000 0.2801 -3.51%
2021-06-10 0 0.285 0.285 0.290 0.280 0.300 9,675,000 2,793,775 0.2888 0.285 0.285 0.290 0.280 0.300 9,675,000 0.2888 -3.39%
2021-06-09 0 0.295 0.290 0.295 0.285 0.315 16,672,820 4,983,861 0.2989 0.295 0.290 0.295 0.285 0.315 16,672,820 0.2989 -1.67%
2021-06-08 0 0.300 0.295 0.300 0.290 0.310 9,061,000 2,703,830 0.2984 0.300 0.295 0.300 0.290 0.310 9,061,000 0.2984 1.69%
2021-06-07 0 0.295 0.295 0.300 0.280 0.320 13,304,208 3,929,228 0.2953 0.295 0.295 0.300 0.280 0.320 13,304,208 0.2953 -6.35%
2021-06-04 0 0.315 0.310 0.315 0.290 0.360 67,683,890 21,512,952 0.3178 0.315 0.310 0.315 0.290 0.360 67,683,890 0.3178 -16.00%
2021-06-03 0 0.375 0.370 0.375 0.355 0.445 202,654,136 78,347,289 0.3866 0.375 0.370 0.375 0.355 0.445 202,654,136 0.3866 5.63%
2021-06-02 0 0.355 0.355 0.360 0.243 0.440 287,665,796 91,973,976 0.3197 0.355 0.355 0.360 0.243 0.440 287,665,796 0.3197 67.45%
2021-06-01 0 0.212 0.212 0.213 0.208 0.214 9,090,000 1,910,690 0.2102 0.212 0.212 0.213 0.208 0.214 9,090,000 0.2102 -2.30%
2021-05-31 0 0.217 0.215 0.217 0.210 0.241 23,085,784 5,097,317 0.2208 0.217 0.215 0.217 0.210 0.241 23,085,784 0.2208 -6.47%
2021-05-28 0 0.232 0.232 0.235 0.230 0.310 95,751,704 25,052,525 0.2616 0.232 0.232 0.235 0.230 0.310 95,751,704 0.2616 -17.14%
2021-05-27 0 0.280 0.280 0.285 0.250 0.800 539,685,200 227,602,492 0.4217 0.280 0.280 0.285 0.250 0.800 539,685,200 0.4217 50.54%
2021-05-26 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2021-05-14 0 0.186 0.185 0.188 0.185 0.189 1,020,000 189,810 0.1861 0.186 0.185 0.188 0.185 0.189 1,020,000 0.1861 -2.11%
2021-05-13 0 0.190 0.188 0.190 0.186 0.194 1,990,000 376,330 0.1891 0.190 0.188 0.190 0.186 0.194 1,990,000 0.1891 -0.52%
2021-05-12 0 0.191 0.191 0.193 0.189 0.198 8,310,000 1,601,320 0.1927 0.191 0.191 0.193 0.189 0.198 8,310,000 0.1927 3.80%
2021-05-11 0 0.184 0.184 0.187 0.182 0.187 1,530,000 281,500 0.1840 0.184 0.184 0.187 0.182 0.187 1,530,000 0.1840 -2.13%
2021-05-10 0 0.188 0.188 0.189 0.184 0.193 2,110,000 395,750 0.1876 0.188 0.188 0.189 0.184 0.193 2,110,000 0.1876 -1.05%
2021-05-07 0 0.190 0.188 0.190 0.187 0.192 1,220,000 230,450 0.1889 0.190 0.188 0.190 0.187 0.192 1,220,000 0.1889 0.53%
2021-05-06 0 0.189 0.187 0.189 0.183 0.195 3,709,804 695,253 0.1874 0.189 0.187 0.189 0.183 0.195 3,709,804 0.1874 1.07%
2021-05-05 0 0.187 0.187 0.190 0.184 0.196 6,720,000 1,283,920 0.1911 0.187 0.187 0.190 0.184 0.196 6,720,000 0.1911 2.19%
2021-05-04 0 0.183 0.182 0.184 0.181 0.186 2,090,000 382,360 0.1829 0.183 0.182 0.184 0.181 0.186 2,090,000 0.1829 0.00%
2021-05-03 0 0.183 0.183 0.184 0.181 0.185 3,890,000 709,900 0.1825 0.183 0.183 0.184 0.181 0.185 3,890,000 0.1825 -2.66%
2021-04-30 0 0.188 0.188 0.190 0.185 0.194 5,529,640 1,040,684 0.1882 0.188 0.188 0.190 0.185 0.194 5,529,640 0.1882 -2.08%
2021-04-29 0 0.192 0.191 0.194 0.192 0.224 24,470,000 4,961,930 0.2028 0.192 0.191 0.194 0.192 0.224 24,470,000 0.2028 -5.88%
2021-04-28 0 0.204 0.204 0.206 0.178 0.250 136,687,100 30,210,219 0.2210 0.204 0.204 0.206 0.178 0.250 136,687,100 0.2210 14.61%
2021-04-27 0 0.178 0.177 0.178 0.177 0.180 1,090,000 195,260 0.1791 0.178 0.177 0.178 0.177 0.180 1,090,000 0.1791 -1.11%
2021-04-26 0 0.180 0.180 0.183 0.178 0.183 1,980,000 355,160 0.1794 0.180 0.180 0.183 0.178 0.183 1,980,000 0.1794 -1.64%
2021-04-23 0 0.183 0.183 0.184 0.182 0.184 1,116,000 204,116 0.1829 0.183 0.183 0.184 0.182 0.184 1,116,000 0.1829 -0.54%
2021-04-22 0 0.184 0.184 0.188 0.183 0.190 2,740,000 506,910 0.1850 0.184 0.184 0.188 0.183 0.190 2,740,000 0.1850 -2.65%
2021-04-21 0 0.189 0.188 0.192 0.188 0.200 6,333,600 1,210,858 0.1912 0.189 0.188 0.192 0.188 0.200 6,333,600 0.1912 -4.55%
2021-04-20 0 0.198 0.197 0.198 0.195 0.232 51,994,656 10,874,059 0.2091 0.198 0.197 0.198 0.195 0.232 51,994,656 0.2091 8.79%
2021-04-19 0 0.182 0.182 0.183 0.182 0.190 3,561,068 656,436 0.1843 0.182 0.182 0.183 0.182 0.190 3,561,068 0.1843 -2.67%
2021-04-16 0 0.187 0.186 0.187 0.180 0.192 6,490,000 1,207,830 0.1861 0.187 0.186 0.187 0.180 0.192 6,490,000 0.1861 2.19%
2021-04-15 0 0.183 0.183 0.184 0.180 0.185 1,710,000 312,370 0.1827 0.183 0.183 0.184 0.180 0.185 1,710,000 0.1827 1.67%
2021-04-14 0 0.180 0.181 0.183 0.178 0.185 1,740,000 315,850 0.1815 0.180 0.181 0.183 0.178 0.185 1,740,000 0.1815 0.56%
2021-04-13 0 0.179 0.179 0.181 0.171 0.184 1,310,000 232,780 0.1777 0.179 0.179 0.181 0.171 0.184 1,310,000 0.1777 0.00%
2021-04-12 0 0.179 0.179 0.182 0.178 0.185 1,170,000 211,780 0.1810 0.179 0.179 0.182 0.178 0.185 1,170,000 0.1810 0.00%
2021-04-09 0 0.179 0.177 0.179 0.177 0.184 1,870,000 337,340 0.1804 0.179 0.177 0.179 0.177 0.184 1,870,000 0.1804 0.56%
2021-04-08 0 0.178 0.178 0.180 0.175 0.180 1,280,000 227,300 0.1776 0.178 0.178 0.180 0.175 0.180 1,280,000 0.1776 1.71%
2021-04-07 0 0.175 0.175 0.176 0.173 0.180 1,970,000 344,770 0.1750 0.175 0.175 0.176 0.173 0.180 1,970,000 0.1750 -1.69%
2021-04-01 0 0.178 0.177 0.179 0.176 0.182 3,192,000 570,502 0.1787 0.178 0.177 0.179 0.176 0.182 3,192,000 0.1787 -3.78%
2021-03-31 0 0.185 0.184 0.185 0.161 0.210 20,541,000 3,826,776 0.1863 0.185 0.184 0.185 0.161 0.210 20,541,000 0.1863 12.80%
2021-03-30 0 0.164 0.164 0.165 0.162 0.170 1,580,000 258,580 0.1637 0.164 0.164 0.165 0.162 0.170 1,580,000 0.1637 -2.38%
2021-03-29 0 0.168 0.167 0.168 0.168 0.170 2,004,000 337,216 0.1683 0.168 0.167 0.168 0.168 0.170 2,004,000 0.1683 -1.18%
2021-03-26 0 0.170 0.170 0.171 0.168 0.174 1,246,250 212,161 0.1702 0.170 0.170 0.171 0.168 0.174 1,246,250 0.1702 -1.16%
2021-03-25 0 0.172 0.172 0.174 0.170 0.175 1,437,000 248,372 0.1728 0.172 0.172 0.174 0.170 0.175 1,437,000 0.1728 0.58%
2021-03-24 0 0.171 0.171 0.173 0.170 0.176 2,650,000 455,430 0.1719 0.171 0.171 0.173 0.170 0.176 2,650,000 0.1719 -2.84%
2021-03-23 0 0.176 0.176 0.180 0.175 0.178 1,500,000 263,790 0.1759 0.176 0.176 0.180 0.175 0.178 1,500,000 0.1759 -0.56%
2021-03-22 0 0.177 0.177 0.179 0.177 0.181 1,380,000 245,860 0.1782 0.177 0.177 0.179 0.177 0.181 1,380,000 0.1782 -1.67%
2021-03-19 0 0.180 0.177 0.180 0.177 0.181 1,250,000 223,890 0.1791 0.180 0.177 0.180 0.177 0.181 1,250,000 0.1791 -0.55%
2021-03-18 0 0.181 0.181 0.182 0.178 0.190 4,062,000 736,400 0.1813 0.181 0.181 0.182 0.178 0.190 4,062,000 0.1813 0.56%
2021-03-17 0 0.180 0.180 0.182 0.177 0.181 1,440,000 258,900 0.1798 0.180 0.180 0.182 0.177 0.181 1,440,000 0.1798 -1.64%
2021-03-16 0 0.183 0.182 0.184 0.180 0.185 1,285,000 233,485 0.1817 0.183 0.182 0.184 0.180 0.185 1,285,000 0.1817 1.10%
2021-03-15 0 0.181 0.180 0.183 0.181 0.184 934,000 169,150 0.1811 0.181 0.180 0.183 0.181 0.184 934,000 0.1811 -1.63%
2021-03-12 0 0.184 0.181 0.184 0.180 0.191 2,580,000 477,130 0.1849 0.184 0.181 0.184 0.180 0.191 2,580,000 0.1849 0.00%
2021-03-11 0 0.184 0.183 0.184 0.179 0.189 1,580,000 289,950 0.1835 0.184 0.183 0.184 0.179 0.189 1,580,000 0.1835 2.79%
2021-03-10 0 0.179 0.179 0.180 0.179 0.185 4,130,000 746,870 0.1808 0.179 0.179 0.180 0.179 0.185 4,130,000 0.1808 0.00%
2021-03-09 0 0.179 0.178 0.179 0.178 0.195 8,134,000 1,486,964 0.1828 0.179 0.178 0.179 0.178 0.195 8,134,000 0.1828 -5.79%
2021-03-08 0 0.190 0.190 0.192 0.180 0.204 7,620,000 1,457,990 0.1913 0.190 0.190 0.192 0.180 0.204 7,620,000 0.1913 -6.86%
2021-03-05 0 0.204 0.203 0.206 0.200 0.210 4,390,000 897,250 0.2044 0.204 0.203 0.206 0.200 0.210 4,390,000 0.2044 -4.67%
2021-03-04 0 0.214 0.214 0.215 0.214 0.222 3,230,000 704,410 0.2181 0.214 0.214 0.215 0.214 0.222 3,230,000 0.2181 -3.17%
2021-03-03 0 0.221 0.220 0.222 0.220 0.224 1,594,000 352,434 0.2211 0.221 0.220 0.222 0.220 0.224 1,594,000 0.2211 0.45%
2021-03-02 0 0.220 0.219 0.221 0.219 0.228 3,050,000 677,660 0.2222 0.220 0.219 0.221 0.219 0.228 3,050,000 0.2222 -1.35%
2021-03-01 0 0.223 0.223 0.225 0.222 0.229 1,180,000 265,560 0.2251 0.223 0.223 0.225 0.222 0.229 1,180,000 0.2251 0.45%
2021-02-26 0 0.222 0.222 0.224 0.220 0.226 2,115,596 470,643 0.2225 0.222 0.222 0.224 0.220 0.226 2,115,596 0.2225 -2.20%
2021-02-25 0 0.227 0.227 0.230 0.221 0.230 2,020,000 458,400 0.2269 0.227 0.227 0.230 0.221 0.230 2,020,000 0.2269 -0.87%
2021-02-24 0 0.229 0.226 0.230 0.225 0.233 3,980,000 904,790 0.2273 0.229 0.226 0.230 0.225 0.233 3,980,000 0.2273 -0.43%
2021-02-23 0 0.230 0.230 0.231 0.230 0.233 7,421,000 1,711,322 0.2306 0.230 0.230 0.231 0.230 0.233 7,421,000 0.2306 -1.29%
2021-02-22 0 0.233 0.233 0.235 0.232 0.237 3,350,000 781,050 0.2331 0.233 0.233 0.235 0.232 0.237 3,350,000 0.2331 -1.69%
2021-02-19 0 0.237 0.237 0.238 0.232 0.245 7,082,000 1,663,840 0.2349 0.237 0.237 0.238 0.232 0.245 7,082,000 0.2349 -1.25%
2021-02-18 0 0.240 0.239 0.240 0.234 0.250 19,210,000 4,650,710 0.2421 0.240 0.239 0.240 0.234 0.250 19,210,000 0.2421 2.56%
2021-02-17 0 0.234 0.233 0.234 0.231 0.239 4,621,000 1,074,963 0.2326 0.234 0.233 0.234 0.231 0.239 4,621,000 0.2326 0.86%
2021-02-16 0 0.232 0.232 0.234 0.231 0.236 3,160,000 735,520 0.2328 0.232 0.232 0.234 0.231 0.236 3,160,000 0.2328 -0.43%
2021-02-11 0 0.233 0.233 0.235 0.231 0.233 1,600,000 371,650 0.2323 0.233 0.233 0.235 0.231 0.233 1,600,000 0.2323 0.00%
2021-02-10 0 0.233 0.233 0.234 0.232 0.240 3,830,000 900,270 0.2351 0.233 0.233 0.234 0.232 0.240 3,830,000 0.2351 -0.85%
2021-02-09 0 0.235 0.235 0.238 0.234 0.248 16,402,000 3,935,798 0.2400 0.235 0.235 0.238 0.234 0.248 16,402,000 0.2400 -1.26%
2021-02-08 0 0.238 0.236 0.238 0.231 0.238 4,613,000 1,084,675 0.2351 0.238 0.236 0.238 0.231 0.238 4,613,000 0.2351 3.03%
2021-02-05 0 0.231 0.231 0.232 0.230 0.236 3,077,744 716,492 0.2328 0.231 0.231 0.232 0.230 0.236 3,077,744 0.2328 0.43%
2021-02-04 0 0.230 0.231 0.236 0.230 0.239 5,330,000 1,248,640 0.2343 0.230 0.231 0.236 0.230 0.239 5,330,000 0.2343 -2.54%
2021-02-03 0 0.236 0.236 0.238 0.234 0.242 2,240,000 531,510 0.2373 0.236 0.236 0.238 0.234 0.242 2,240,000 0.2373 -0.84%
2021-02-02 0 0.238 0.237 0.238 0.235 0.249 5,730,000 1,366,390 0.2385 0.238 0.237 0.238 0.235 0.249 5,730,000 0.2385 1.28%
2021-02-01 0 0.235 0.234 0.235 0.233 0.260 14,640,502 3,623,285 0.2475 0.235 0.234 0.235 0.233 0.260 14,640,502 0.2475 -2.89%
2021-01-29 0 0.242 0.242 0.243 0.232 0.255 19,440,000 4,785,640 0.2462 0.242 0.242 0.243 0.232 0.255 19,440,000 0.2462 2.98%
2021-01-28 0 0.235 0.234 0.235 0.228 0.235 5,910,000 1,376,390 0.2329 0.235 0.234 0.235 0.228 0.235 5,910,000 0.2329 2.17%
2021-01-27 0 0.230 0.230 0.232 0.230 0.233 1,590,000 366,700 0.2306 0.230 0.230 0.232 0.230 0.233 1,590,000 0.2306 -1.29%
2021-01-26 0 0.233 0.231 0.233 0.228 0.234 4,050,000 932,020 0.2301 0.233 0.231 0.233 0.228 0.234 4,050,000 0.2301 1.30%
2021-01-25 0 0.230 0.229 0.233 0.229 0.235 5,730,000 1,327,120 0.2316 0.230 0.229 0.233 0.229 0.235 5,730,000 0.2316 -2.13%
2021-01-22 0 0.235 0.234 0.236 0.233 0.238 2,490,000 584,150 0.2346 0.235 0.234 0.236 0.233 0.238 2,490,000 0.2346 0.00%
2021-01-21 0 0.235 0.235 0.237 0.235 0.239 3,120,000 737,020 0.2362 0.235 0.235 0.237 0.235 0.239 3,120,000 0.2362 -0.42%
2021-01-20 0 0.236 0.236 0.238 0.235 0.241 3,230,000 767,530 0.2376 0.236 0.236 0.238 0.235 0.241 3,230,000 0.2376 -0.84%
2021-01-19 0 0.238 0.237 0.239 0.234 0.240 4,940,000 1,169,180 0.2367 0.238 0.237 0.239 0.234 0.240 4,940,000 0.2367 0.85%
2021-01-18 0 0.236 0.235 0.239 0.232 0.239 2,203,000 519,438 0.2358 0.236 0.235 0.239 0.232 0.239 2,203,000 0.2358 -1.26%
2021-01-15 0 0.239 0.239 0.240 0.233 0.242 3,340,000 795,720 0.2382 0.239 0.239 0.240 0.233 0.242 3,340,000 0.2382 -0.42%
2021-01-14 0 0.240 0.240 0.242 0.240 0.245 2,229,000 536,568 0.2407 0.240 0.240 0.242 0.240 0.245 2,229,000 0.2407 -0.41%
2021-01-13 0 0.241 0.241 0.242 0.240 0.245 2,120,000 511,400 0.2412 0.241 0.241 0.242 0.240 0.245 2,120,000 0.2412 0.00%
2021-01-12 0 0.241 0.241 0.243 0.239 0.244 3,405,000 821,010 0.2411 0.241 0.241 0.243 0.239 0.244 3,405,000 0.2411 1.69%
2021-01-11 0 0.237 0.237 0.240 0.229 0.245 8,211,010 1,942,377 0.2366 0.237 0.237 0.240 0.229 0.245 8,211,010 0.2366 -3.66%
2021-01-08 0 0.246 0.245 0.246 0.245 0.248 9,820,000 2,416,600 0.2461 0.246 0.245 0.246 0.245 0.248 9,820,000 0.2461 -1.60%
2021-01-07 0 0.250 0.250 0.255 0.250 0.255 4,320,000 1,082,400 0.2506 0.250 0.250 0.255 0.250 0.255 4,320,000 0.2506 0.00%
2021-01-06 0 0.250 0.250 0.255 0.250 0.255 5,540,000 1,393,550 0.2515 0.250 0.250 0.255 0.250 0.255 5,540,000 0.2515 0.00%
2021-01-05 0 0.250 0.250 0.255 0.250 0.255 4,886,000 1,226,680 0.2511 0.250 0.250 0.255 0.250 0.255 4,886,000 0.2511 -1.96%
2021-01-04 0 0.255 0.250 0.255 0.250 0.265 15,708,000 4,028,528 0.2565 0.255 0.250 0.255 0.250 0.265 15,708,000 0.2565 -5.56%
2020-12-31 0 0.270 0.265 0.270 0.265 0.275 6,730,000 1,800,150 0.2675 0.270 0.265 0.270 0.265 0.275 6,730,000 0.2675 0.00%
2020-12-30 0 0.270 0.265 0.270 0.265 0.325 51,680,000 14,635,300 0.2832 0.270 0.265 0.270 0.265 0.325 51,680,000 0.2832 3.85%
2020-12-29 0 0.260 0.255 0.260 0.255 0.260 4,690,000 1,208,550 0.2577 0.260 0.255 0.260 0.255 0.260 4,690,000 0.2577 -1.89%
2020-12-28 0 0.265 0.260 0.265 0.255 0.265 6,330,000 1,638,150 0.2588 0.265 0.260 0.265 0.255 0.265 6,330,000 0.2588 1.92%
2020-12-24 0 0.260 0.255 0.260 0.255 0.285 21,280,000 5,730,600 0.2693 0.260 0.255 0.260 0.255 0.285 21,280,000 0.2693 -1.89%
2020-12-23 0 0.265 0.265 0.270 0.250 0.285 33,450,000 8,905,050 0.2662 0.265 0.265 0.270 0.250 0.285 33,450,000 0.2662 7.29%
2020-12-22 0 0.247 0.247 0.248 0.245 0.255 4,312,000 1,071,706 0.2485 0.247 0.247 0.248 0.245 0.255 4,312,000 0.2485 -1.20%
2020-12-21 0 0.250 0.249 0.250 0.249 0.255 5,580,000 1,397,010 0.2504 0.250 0.249 0.250 0.249 0.255 5,580,000 0.2504 -1.96%
2020-12-18 0 0.255 0.250 0.255 0.250 0.255 5,684,000 1,424,706 0.2507 0.255 0.250 0.255 0.250 0.255 5,684,000 0.2507 2.00%
2020-12-17 0 0.250 0.250 0.255 0.250 0.255 2,920,000 734,050 0.2514 0.250 0.250 0.255 0.250 0.255 2,920,000 0.2514 -1.96%
2020-12-16 0 0.255 0.250 0.255 0.250 0.255 8,780,000 2,218,400 0.2527 0.255 0.250 0.255 0.250 0.255 8,780,000 0.2527 2.00%
2020-12-15 0 0.250 0.250 0.255 0.250 0.260 6,630,000 1,682,400 0.2538 0.250 0.250 0.255 0.250 0.260 6,630,000 0.2538 -3.85%
2020-12-14 0 0.260 0.255 0.260 0.255 0.285 15,517,892 4,032,501 0.2599 0.260 0.255 0.260 0.255 0.285 15,517,892 0.2599 -7.14%
2020-12-11 0 0.280 0.275 0.280 0.250 0.300 57,352,340 16,099,748 0.2807 0.280 0.275 0.280 0.250 0.300 57,352,340 0.2807 9.80%
2020-12-10 0 0.255 0.255 0.260 0.250 0.265 8,810,000 2,260,550 0.2566 0.255 0.255 0.260 0.250 0.265 8,810,000 0.2566 -3.77%
2020-12-09 0 0.265 0.265 0.270 0.255 0.310 29,624,017 8,078,044 0.2727 0.265 0.265 0.270 0.255 0.310 29,624,017 0.2727 6.00%
2020-12-08 0 0.250 0.248 0.250 0.235 0.260 23,950,000 5,992,105 0.2502 0.250 0.248 0.250 0.235 0.260 23,950,000 0.2502 3.73%
2020-12-07 0 0.241 0.241 0.243 0.240 0.275 41,989,260 10,299,469 0.2453 0.241 0.241 0.243 0.240 0.275 41,989,260 0.2453 -13.93%
2020-12-04 0 0.280 0.275 0.280 0.270 0.485 477,441,489 170,816,809 0.3578 0.280 0.275 0.280 0.270 0.485 477,441,489 0.3578 19.66%
2020-12-03 1 - - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2020-12-02 0 0.234 0.232 0.233 0.227 0.248 13,060,000 3,081,300 0.2359 0.234 0.232 0.233 0.227 0.248 13,060,000 0.2359 3.08%
2020-12-01 0 0.227 0.226 0.227 0.226 0.229 2,655,000 602,660 0.2270 0.227 0.226 0.227 0.226 0.229 2,655,000 0.2270 -0.44%
2020-11-30 0 0.228 0.226 0.228 0.226 0.242 14,950,000 3,432,500 0.2296 0.228 0.226 0.228 0.226 0.242 14,950,000 0.2296 -5.39%
2020-11-27 0 0.241 0.242 0.244 0.240 0.305 118,100,001 31,195,720 0.2641 0.241 0.242 0.244 0.240 0.305 118,100,001 0.2641 13.15%
2020-11-26 0 0.213 0.213 0.216 0.213 0.222 4,456,000 965,322 0.2166 0.213 0.213 0.216 0.213 0.222 4,456,000 0.2166 -4.48%
2020-11-25 0 0.223 0.220 0.224 0.218 0.227 6,180,300 1,376,190 0.2227 0.223 0.220 0.224 0.218 0.227 6,180,300 0.2227 1.83%
2020-11-24 0 0.219 0.219 0.220 0.219 0.230 7,360,000 1,636,080 0.2223 0.219 0.219 0.220 0.219 0.230 7,360,000 0.2223 -4.78%
2020-11-23 0 0.230 0.229 0.230 0.228 0.237 4,830,200 1,116,182 0.2311 0.230 0.229 0.230 0.228 0.237 4,830,200 0.2311 -2.95%
2020-11-20 0 0.237 0.236 0.237 0.235 0.239 4,352,000 1,029,166 0.2365 0.237 0.236 0.237 0.235 0.239 4,352,000 0.2365 -0.84%
2020-11-19 0 0.239 0.239 0.240 0.235 0.245 3,900,000 931,700 0.2389 0.239 0.239 0.240 0.235 0.245 3,900,000 0.2389 -0.42%
2020-11-18 0 0.240 0.240 0.242 0.240 0.245 1,810,000 436,950 0.2414 0.240 0.240 0.242 0.240 0.245 1,810,000 0.2414 -2.04%
2020-11-17 0 0.245 0.245 0.247 0.240 0.255 3,550,000 863,820 0.2433 0.245 0.245 0.247 0.240 0.255 3,550,000 0.2433 -2.00%
2020-11-16 0 0.250 0.250 0.255 0.237 0.250 6,470,000 1,589,580 0.2457 0.250 0.250 0.255 0.237 0.250 6,470,000 0.2457 0.81%
2020-11-13 0 0.248 0.246 0.248 0.243 0.255 4,880,000 1,217,530 0.2495 0.248 0.246 0.248 0.243 0.255 4,880,000 0.2495 -0.80%
2020-11-12 0 0.250 0.250 0.255 0.236 0.255 6,240,000 1,517,410 0.2432 0.250 0.250 0.255 0.236 0.255 6,240,000 0.2432 4.17%
2020-11-11 0 0.240 0.238 0.242 0.236 0.245 6,830,000 1,639,250 0.2400 0.240 0.238 0.242 0.236 0.245 6,830,000 0.2400 -2.44%
2020-11-10 0 0.246 0.246 0.248 0.245 0.250 4,900,000 1,213,860 0.2477 0.246 0.246 0.248 0.245 0.250 4,900,000 0.2477 0.00%
2020-11-09 0 0.246 0.245 0.247 0.242 0.250 8,350,000 2,063,780 0.2472 0.246 0.245 0.247 0.242 0.250 8,350,000 0.2472 -1.60%
2020-11-06 0 0.250 0.249 0.255 0.247 0.250 3,651,975 907,593 0.2485 0.250 0.249 0.255 0.247 0.250 3,651,975 0.2485 0.00%
2020-11-05 0 0.250 0.250 0.255 0.249 0.255 7,170,000 1,790,630 0.2497 0.250 0.250 0.255 0.249 0.255 7,170,000 0.2497 -1.96%
2020-11-04 0 0.255 0.250 0.255 0.250 0.255 5,180,000 1,307,650 0.2524 0.255 0.250 0.255 0.250 0.255 5,180,000 0.2524 0.00%
2020-11-03 0 0.255 0.255 0.260 0.248 0.265 11,040,000 2,817,020 0.2552 0.255 0.255 0.260 0.248 0.265 11,040,000 0.2552 2.82%
2020-11-02 0 0.248 0.248 0.249 0.246 0.255 2,960,000 735,570 0.2485 0.248 0.248 0.249 0.246 0.255 2,960,000 0.2485 0.00%
2020-10-30 0 0.248 0.247 0.249 0.246 0.250 5,110,000 1,268,970 0.2483 0.248 0.247 0.249 0.246 0.250 5,110,000 0.2483 -0.80%
2020-10-29 0 0.250 0.250 0.255 0.250 0.255 7,650,000 1,919,900 0.2510 0.250 0.250 0.255 0.250 0.255 7,650,000 0.2510 -1.96%
2020-10-28 0 0.255 0.255 0.260 0.255 0.260 4,370,000 1,118,100 0.2559 0.255 0.255 0.260 0.255 0.260 4,370,000 0.2559 0.00%
2020-10-27 0 0.255 0.255 0.260 0.255 0.275 3,546,000 916,990 0.2586 0.255 0.255 0.260 0.255 0.275 3,546,000 0.2586 -3.77%
2020-10-23 0 0.265 0.265 0.270 0.255 0.285 21,190,000 5,749,800 0.2713 0.265 0.265 0.270 0.255 0.285 21,190,000 0.2713 3.92%
2020-10-22 0 0.255 0.255 0.260 0.250 0.260 2,940,500 754,467 0.2566 0.255 0.255 0.260 0.250 0.260 2,940,500 0.2566 0.00%
2020-10-21 0 0.255 0.255 0.260 0.248 0.255 5,090,090 1,286,621 0.2528 0.255 0.255 0.260 0.248 0.255 5,090,090 0.2528 2.00%
2020-10-20 0 0.250 0.250 0.255 0.250 0.260 5,990,562 1,511,034 0.2522 0.250 0.250 0.255 0.250 0.260 5,990,562 0.2522 -3.85%
2020-10-19 0 0.260 0.255 0.260 0.255 0.265 4,265,000 1,095,925 0.2570 0.260 0.255 0.260 0.255 0.265 4,265,000 0.2570 1.96%
2020-10-16 0 0.255 0.255 0.260 0.255 0.280 14,180,000 3,692,200 0.2604 0.255 0.255 0.260 0.255 0.280 14,180,000 0.2604 -7.27%
2020-10-15 0 0.275 0.275 0.280 0.247 0.345 105,024,000 31,141,102 0.2965 0.275 0.275 0.280 0.247 0.345 105,024,000 0.2965 10.00%
2020-10-14 0 0.250 0.248 0.255 0.248 0.255 4,900,000 1,226,220 0.2502 0.250 0.248 0.255 0.248 0.255 4,900,000 0.2502 -1.96%
2020-10-12 0 0.255 0.250 0.255 0.248 0.255 7,990,000 2,007,380 0.2512 0.255 0.250 0.255 0.248 0.255 7,990,000 0.2512 0.00%
2020-10-09 0 0.255 0.250 0.255 0.250 0.255 4,176,937 1,056,443 0.2529 0.255 0.250 0.255 0.250 0.255 4,176,937 0.2529 2.00%
2020-10-08 0 0.250 0.250 0.255 0.247 0.255 4,923,693 1,230,991 0.2500 0.250 0.250 0.255 0.247 0.255 4,923,693 0.2500 -1.96%
2020-10-07 0 0.255 0.250 0.255 0.244 0.255 4,989,255 1,244,058 0.2493 0.255 0.250 0.255 0.244 0.255 4,989,255 0.2493 2.00%
2020-10-06 0 0.250 0.250 0.255 0.248 0.260 6,220,000 1,559,960 0.2508 0.250 0.250 0.255 0.248 0.260 6,220,000 0.2508 -3.85%
2020-10-05 0 0.260 0.255 0.260 0.246 0.270 10,080,000 2,562,670 0.2542 0.260 0.255 0.260 0.246 0.270 10,080,000 0.2542 -1.89%
2020-09-30 0 0.265 0.265 0.270 0.265 0.275 7,020,007 1,880,001 0.2678 0.265 0.265 0.270 0.265 0.275 7,020,007 0.2678 -1.85%
2020-09-29 0 0.270 0.270 0.275 0.265 0.275 3,630,000 978,150 0.2695 0.270 0.270 0.275 0.265 0.275 3,630,000 0.2695 -1.82%
2020-09-28 0 0.275 0.270 0.275 0.270 0.285 3,218,000 876,160 0.2723 0.275 0.270 0.275 0.270 0.285 3,218,000 0.2723 0.00%
2020-09-25 0 0.275 0.275 0.280 0.275 0.300 18,540,000 5,309,850 0.2864 0.275 0.275 0.280 0.275 0.300 18,540,000 0.2864 -1.79%
2020-09-24 0 0.280 0.275 0.280 0.265 0.285 10,194,892 2,783,130 0.2730 0.280 0.275 0.280 0.265 0.285 10,194,892 0.2730 -1.75%
2020-09-23 0 0.285 0.280 0.285 0.280 0.290 8,260,000 2,332,900 0.2824 0.285 0.280 0.285 0.280 0.290 8,260,000 0.2824 -1.72%
2020-09-22 0 0.290 0.285 0.290 0.285 0.300 13,669,572 4,004,282 0.2929 0.290 0.285 0.290 0.285 0.300 13,669,572 0.2929 -3.33%
2020-09-21 0 0.300 0.300 0.305 0.300 0.305 11,110,000 3,353,900 0.3019 0.300 0.300 0.305 0.300 0.305 11,110,000 0.3019 -3.23%
2020-09-18 0 0.310 0.305 0.310 0.305 0.320 11,701,000 3,638,165 0.3109 0.310 0.305 0.310 0.305 0.320 11,701,000 0.3109 1.64%
2020-09-17 0 0.305 0.300 0.305 0.300 0.310 7,170,000 2,176,800 0.3036 0.305 0.300 0.305 0.300 0.310 7,170,000 0.3036 0.00%
2020-09-16 0 0.305 0.305 0.310 0.305 0.315 10,828,000 3,334,270 0.3079 0.305 0.305 0.310 0.305 0.315 10,828,000 0.3079 -1.61%
2020-09-15 0 0.310 0.310 0.315 0.300 0.340 33,100,801 10,491,074 0.3169 0.310 0.310 0.315 0.300 0.340 33,100,801 0.3169 0.00%
2020-09-14 0 0.310 0.310 0.315 0.305 0.330 24,605,000 7,715,135 0.3136 0.310 0.310 0.315 0.305 0.330 24,605,000 0.3136 -6.06%
2020-09-11 0 0.330 0.325 0.330 0.320 0.495 203,219,080 76,819,693 0.3780 0.330 0.325 0.330 0.320 0.495 203,219,080 0.3780 -19.51%
2020-09-10 0 0.410 0.410 0.415 0.235 0.590 516,487,546 207,398,505 0.4016 0.410 0.410 0.415 0.235 0.590 516,487,546 0.4016 36.67%
2020-09-09 0 0.300 0.300 0.305 0.295 0.320 21,818,000 6,618,040 0.3033 0.300 0.300 0.305 0.295 0.320 21,818,000 0.3033 -3.23%
2020-09-08 0 0.310 0.310 0.320 0.305 0.335 18,589,300 5,838,115 0.3141 0.310 0.310 0.320 0.305 0.335 18,589,300 0.3141 -4.62%
2020-09-07 0 0.325 0.325 0.330 0.325 0.345 16,251,452 5,407,343 0.3327 0.325 0.325 0.330 0.325 0.345 16,251,452 0.3327 -5.80%
2020-09-04 0 0.345 0.345 0.350 0.340 0.375 37,150,000 13,117,000 0.3531 0.345 0.345 0.350 0.340 0.375 37,150,000 0.3531 -1.43%
2020-09-03 0 0.350 0.345 0.350 0.330 0.370 80,469,200 28,600,036 0.3554 0.350 0.345 0.350 0.330 0.370 80,469,200 0.3554 2.94%
2020-09-02 0 0.340 0.335 0.340 0.330 0.350 23,484,739 7,941,591 0.3382 0.340 0.335 0.340 0.330 0.350 23,484,739 0.3382 -1.45%
2020-09-01 0 0.345 0.345 0.350 0.340 0.360 10,908,000 3,767,840 0.3454 0.345 0.345 0.350 0.340 0.360 10,908,000 0.3454 -1.43%
2020-08-31 0 0.350 0.350 0.355 0.345 0.385 39,680,000 14,331,850 0.3612 0.350 0.350 0.355 0.345 0.385 39,680,000 0.3612 1.45%
2020-08-28 0 0.345 0.345 0.350 0.335 0.365 44,820,000 15,684,650 0.3499 0.345 0.345 0.350 0.335 0.365 44,820,000 0.3499 -5.48%
2020-08-27 0 0.365 0.360 0.365 0.355 0.385 31,430,000 11,510,450 0.3662 0.365 0.360 0.365 0.355 0.385 31,430,000 0.3662 -2.67%
2020-08-26 0 0.375 0.375 0.380 0.370 0.395 27,751,656 10,553,046 0.3803 0.375 0.375 0.380 0.370 0.395 27,751,656 0.3803 -1.32%
2020-08-25 0 0.380 0.380 0.385 0.370 0.420 124,531,472 49,483,959 0.3974 0.380 0.380 0.385 0.370 0.420 124,531,472 0.3974 1.33%
2020-08-24 0 0.375 0.375 0.380 0.370 0.410 31,550,000 12,117,750 0.3841 0.375 0.375 0.380 0.370 0.410 31,550,000 0.3841 -3.85%
2020-08-21 0 0.390 0.390 0.395 0.385 0.435 109,883,811 44,959,093 0.4092 0.390 0.390 0.395 0.385 0.435 109,883,811 0.4092 -3.70%
2020-08-20 0 0.405 0.400 0.405 0.310 0.475 625,999,176 260,223,028 0.4157 0.405 0.400 0.405 0.310 0.475 625,999,176 0.4157 26.56%
2020-08-19 0 0.320 0.315 0.320 0.310 0.330 23,702,000 7,542,000 0.3182 0.320 0.315 0.320 0.310 0.330 23,702,000 0.3182 0.00%
2020-08-18 0 0.320 0.315 0.320 0.300 0.375 146,908,048 48,029,980 0.3269 0.320 0.315 0.320 0.300 0.375 146,908,048 0.3269 -12.33%
2020-08-17 0 0.365 0.365 0.370 0.360 0.420 91,003,871 34,614,441 0.3804 0.365 0.365 0.370 0.360 0.420 91,003,871 0.3804 -8.75%
2020-08-14 0 0.400 0.395 0.400 0.330 0.540 477,074,274 210,512,927 0.4413 0.400 0.395 0.400 0.330 0.540 477,074,274 0.4413 5.26%
2020-08-13 0 0.380 0.375 0.380 0.340 0.780 597,240,696 268,968,035 0.4504 0.380 0.375 0.380 0.340 0.780 597,240,696 0.4504 -41.54%
2020-08-12 0 0.650 0.640 0.650 0.510 1.750 1,573,654,752 1,760,144,449 1.1185 0.650 0.640 0.650 0.510 1.750 1,573,654,752 1.1185 -40.91%
2020-08-11 0 1.100 1.100 1.110 0.405 1.960 4,086,027,947 4,265,163,361 1.0438 1.100 1.100 1.110 0.405 1.960 4,086,027,947 1.0438 331.37%
2020-08-10 0 0.255 0.255 0.260 0.075 0.400 1,438,561,448 394,311,510 0.2741 0.255 0.255 0.260 0.075 0.400 1,438,561,448 0.2741 183.33%
2020-08-07 0 0.090 0.090 0.092 0.090 0.092 1,021,800 92,649 0.0907 0.090 0.090 0.092 0.090 0.092 1,021,800 0.0907 -2.17%
2020-08-06 0 0.092 0.092 0.096 0.091 0.093 909,408 83,489 0.0918 0.092 0.092 0.096 0.091 0.093 909,408 0.0918 -4.17%
2020-08-05 0 0.096 0.093 0.096 0.090 0.104 14,422,000 1,358,930 0.0942 0.096 0.093 0.096 0.090 0.104 14,422,000 0.0942 3.23%
2020-08-04 0 0.093 0.090 0.093 0.087 0.106 15,388,000 1,473,308 0.0957 0.093 0.090 0.093 0.087 0.106 15,388,000 0.0957 4.49%
2020-08-03 0 0.089 0.088 0.089 0.088 0.089 900,000 79,600 0.0884 0.089 0.088 0.089 0.088 0.089 900,000 0.0884 -6.32%
2020-07-31 0 0.095 0.089 0.096 0.089 0.095 440,000 39,530 0.0898 0.095 0.089 0.096 0.089 0.095 440,000 0.0898 0.00%
2020-07-30 0 0.095 0.090 0.099 - - 800 68 0.0850 0.095 0.090 0.099 - - 800 0.0850 0.00%
2020-07-29 0 0.095 0.092 0.096 0.088 0.097 797,580 74,873 0.0939 0.095 0.092 0.096 0.088 0.097 797,580 0.0939 6.74%
2020-07-28 0 0.089 0.089 0.092 0.088 0.092 1,740,000 156,090 0.0897 0.089 0.089 0.092 0.088 0.092 1,740,000 0.0897 -3.26%
2020-07-27 0 0.092 0.090 0.094 0.089 0.092 320,000 28,830 0.0901 0.092 0.090 0.094 0.089 0.092 320,000 0.0901 -2.13%
2020-07-24 0 0.094 0.094 0.099 0.094 0.095 750,000 70,840 0.0945 0.094 0.094 0.099 0.094 0.095 750,000 0.0945 -6.00%
2020-07-23 0 0.100 0.095 0.100 0.093 0.100 1,106,248 109,166 0.0987 0.100 0.095 0.100 0.093 0.100 1,106,248 0.0987 -1.96%
2020-07-22 0 0.102 0.098 0.103 0.097 0.102 260,000 25,770 0.0991 0.102 0.098 0.103 0.097 0.102 260,000 0.0991 0.00%
2020-07-21 0 0.102 0.099 0.102 0.094 0.104 1,934,200 192,852 0.0997 0.102 0.099 0.102 0.094 0.104 1,934,200 0.0997 4.08%
2020-07-20 0 0.098 0.098 0.101 0.087 0.128 10,208,000 1,077,934 0.1056 0.098 0.098 0.101 0.087 0.128 10,208,000 0.1056 12.64%
2020-07-17 0 0.087 0.086 0.091 0.084 0.105 6,790,000 637,690 0.0939 0.087 0.086 0.091 0.084 0.105 6,790,000 0.0939 4.82%
2020-07-16 0 0.083 0.082 0.083 0.082 0.087 3,116,200 264,071 0.0847 0.083 0.082 0.083 0.082 0.087 3,116,200 0.0847 -9.78%
2020-07-15 0 0.092 0.086 0.092 0.087 0.093 1,330,000 119,870 0.0901 0.092 0.086 0.092 0.087 0.093 1,330,000 0.0901 5.75%
2020-07-14 0 0.087 0.087 0.093 0.087 0.087 150,000 13,050 0.0870 0.087 0.087 0.093 0.087 0.087 150,000 0.0870 -3.33%
2020-07-13 0 0.090 0.089 0.090 0.089 0.090 1,138,000 102,124 0.0897 0.090 0.089 0.090 0.089 0.090 1,138,000 0.0897 0.00%
2020-07-10 0 0.090 0.089 0.090 0.090 0.091 1,110,000 100,110 0.0902 0.090 0.089 0.090 0.090 0.091 1,110,000 0.0902 -1.10%
2020-07-09 0 0.091 0.091 0.092 0.089 0.093 1,328,016 121,149 0.0912 0.091 0.091 0.092 0.089 0.093 1,328,016 0.0912 -2.15%
2020-07-08 0 0.093 0.093 0.095 0.092 0.093 230,000 21,240 0.0923 0.093 0.093 0.095 0.092 0.093 230,000 0.0923 -2.11%
2020-07-07 0 0.095 0.093 0.095 0.092 0.095 894,996 83,229 0.0930 0.095 0.093 0.095 0.092 0.095 894,996 0.0930 -3.06%
2020-07-06 0 0.098 0.097 0.099 0.090 0.099 3,112,848 302,500 0.0972 0.098 0.097 0.099 0.090 0.099 3,112,848 0.0972 6.52%
2020-07-03 0 0.092 0.092 0.095 0.088 0.099 1,020,000 97,290 0.0954 0.092 0.092 0.095 0.088 0.099 1,020,000 0.0954 -1.08%
2020-07-02 0 0.093 0.093 0.094 0.086 0.096 1,626,880 153,004 0.0940 0.093 0.093 0.094 0.086 0.096 1,626,880 0.0940 -2.11%
2020-06-30 0 0.095 0.094 0.095 0.087 0.100 6,794,732 625,811 0.0921 0.095 0.094 0.095 0.087 0.100 6,794,732 0.0921 3.26%
2020-06-29 0 0.092 0.092 0.094 0.090 0.099 7,273,336 695,644 0.0956 0.092 0.092 0.094 0.090 0.099 7,273,336 0.0956 -8.00%
2020-06-26 0 0.100 0.100 0.101 0.099 0.101 5,217,112 523,183 0.1003 0.100 0.100 0.101 0.099 0.101 5,217,112 0.1003 -0.99%
2020-06-24 0 0.101 0.101 0.104 0.100 0.118 3,417,296 362,060 0.1059 0.101 0.101 0.104 0.100 0.118 3,417,296 0.1059 -2.88%
2020-06-23 0 0.104 0.103 0.104 0.096 0.105 4,206,284 418,834 0.0996 0.104 0.103 0.104 0.096 0.105 4,206,284 0.0996 -3.70%
2020-06-22 0 0.108 0.108 0.113 0.102 0.113 2,540,000 272,510 0.1073 0.108 0.108 0.113 0.102 0.113 2,540,000 0.1073 -1.82%
2020-06-19 0 0.110 0.110 0.115 0.109 0.125 3,039,132 352,941 0.1161 0.110 0.110 0.115 0.109 0.125 3,039,132 0.1161 -12.70%
2020-06-18 0 0.126 0.123 0.126 0.113 0.138 19,340,000 2,449,320 0.1266 0.126 0.123 0.126 0.113 0.138 19,340,000 0.1266 12.50%
2020-06-17 0 0.112 0.111 0.113 0.102 0.116 3,831,000 415,575 0.1085 0.112 0.111 0.113 0.102 0.116 3,831,000 0.1085 8.74%
2020-06-16 0 0.103 0.103 0.104 0.100 0.104 1,709,188 175,672 0.1028 0.103 0.103 0.104 0.100 0.104 1,709,188 0.1028 3.00%
2020-06-15 0 0.100 0.100 0.104 0.100 0.100 926,000 92,540 0.0999 0.100 0.100 0.104 0.100 0.100 926,000 0.0999 0.00%
2020-06-12 0 0.100 0.100 0.103 0.100 0.100 540,000 54,000 0.1000 0.100 0.100 0.103 0.100 0.100 540,000 0.1000 -3.85%
2020-06-11 0 0.104 0.103 0.104 0.102 0.104 374,000 38,500 0.1029 0.104 0.103 0.104 0.102 0.104 374,000 0.1029 0.97%
2020-06-10 0 0.103 0.103 0.106 0.100 0.103 190,000 19,370 0.1019 0.103 0.103 0.106 0.100 0.103 190,000 0.1019 -0.96%
2020-06-09 0 0.104 0.101 0.104 0.101 0.104 1,109,624 114,534 0.1032 0.104 0.101 0.104 0.101 0.104 1,109,624 0.1032 0.97%
2020-06-08 0 0.103 0.102 0.104 0.102 0.103 1,060,000 108,570 0.1024 0.103 0.102 0.104 0.102 0.103 1,060,000 0.1024 1.98%
2020-06-05 0 0.101 0.101 0.102 0.100 0.102 786,000 79,430 0.1011 0.101 0.101 0.102 0.100 0.102 786,000 0.1011 0.00%
2020-06-04 0 0.101 0.101 0.102 0.099 0.101 1,462,196 145,828 0.0997 0.101 0.101 0.102 0.099 0.101 1,462,196 0.0997 1.00%
2020-06-03 0 0.100 0.100 0.102 0.097 0.101 839,845 83,935 0.0999 0.100 0.100 0.102 0.097 0.101 839,845 0.0999 0.00%
2020-06-02 0 0.100 0.100 0.103 0.100 0.103 780,000 78,030 0.1000 0.100 0.100 0.103 0.100 0.103 780,000 0.1000 -0.99%
2020-06-01 0 0.101 0.100 0.101 0.100 0.104 1,910,000 194,490 0.1018 0.101 0.100 0.101 0.100 0.104 1,910,000 0.1018 1.00%
2020-05-29 0 0.100 0.100 0.102 0.099 0.113 3,390,000 340,830 0.1005 0.100 0.100 0.102 0.099 0.113 3,390,000 0.1005 1.01%
2020-05-28 0 0.099 0.099 0.101 0.097 0.105 6,056,920 603,513 0.0996 0.099 0.099 0.101 0.097 0.105 6,056,920 0.0996 -6.60%
2020-05-27 0 0.106 0.106 0.109 0.105 0.113 1,750,000 194,430 0.1111 0.106 0.106 0.109 0.105 0.113 1,750,000 0.1111 -6.19%
2020-05-26 0 0.113 0.110 0.113 0.103 0.117 5,048,148 565,548 0.1120 0.113 0.110 0.113 0.103 0.117 5,048,148 0.1120 4.63%
2020-05-25 0 0.108 0.106 0.108 0.100 0.120 9,226,800 990,470 0.1073 0.108 0.106 0.108 0.100 0.120 9,226,800 0.1073 -10.74%
2020-05-22 0 0.121 0.121 0.124 0.115 0.155 34,520,000 4,378,680 0.1268 0.121 0.121 0.124 0.115 0.155 34,520,000 0.1268 -24.37%
2020-05-21 0 0.160 0.160 0.163 0.160 0.165 520,000 84,700 0.1629 0.160 0.160 0.163 0.160 0.165 520,000 0.1629 -3.03%
2020-05-20 0 0.165 0.163 0.165 0.163 0.166 520,000 85,430 0.1643 0.165 0.163 0.165 0.163 0.166 520,000 0.1643 -1.79%
2020-05-19 0 0.168 0.163 0.169 0.168 0.169 110,000 18,580 0.1689 0.168 0.163 0.169 0.168 0.169 110,000 0.1689 -0.59%
2020-05-18 0 0.169 0.166 0.169 0.166 0.170 2,360,000 397,590 0.1685 0.169 0.166 0.169 0.166 0.170 2,360,000 0.1685 0.60%
2020-05-15 0 0.168 0.164 0.168 0.162 0.168 940,000 153,700 0.1635 0.168 0.164 0.168 0.162 0.168 940,000 0.1635 1.82%
2020-05-14 0 0.165 0.170 0.171 0.160 0.169 1,050,000 171,990 0.1638 0.165 0.170 0.171 0.160 0.169 1,050,000 0.1638 -4.07%
2020-05-13 0 0.172 0.172 0.173 0.167 0.172 1,290,000 217,770 0.1688 0.172 0.172 0.173 0.167 0.172 1,290,000 0.1688 2.99%
2020-05-12 0 0.167 0.166 0.168 0.158 0.174 1,680,000 278,380 0.1657 0.167 0.166 0.168 0.158 0.174 1,680,000 0.1657 -4.57%
2020-05-11 0 0.175 0.174 0.178 0.151 0.184 8,930,000 1,522,990 0.1705 0.175 0.174 0.178 0.151 0.184 8,930,000 0.1705 13.64%
2020-05-08 0 0.154 0.146 0.154 0.146 0.154 890,000 134,500 0.1511 0.154 0.146 0.154 0.146 0.154 890,000 0.1511 1.32%
2020-05-07 0 0.152 0.152 0.153 0.148 0.154 2,110,000 324,780 0.1539 0.152 0.152 0.153 0.148 0.154 2,110,000 0.1539 2.70%
2020-05-06 0 0.148 0.147 0.148 0.147 0.148 382,000 56,340 0.1475 0.148 0.147 0.148 0.147 0.148 382,000 0.1475 -1.33%
2020-05-05 0 0.150 0.152 0.153 0.149 0.155 1,270,000 192,110 0.1513 0.150 0.152 0.153 0.149 0.155 1,270,000 0.1513 0.67%
2020-05-04 0 0.149 0.148 0.149 0.147 0.149 1,720,000 253,600 0.1474 0.149 0.148 0.149 0.147 0.149 1,720,000 0.1474 0.00%
2020-04-29 0 0.149 0.145 0.149 0.145 0.149 2,652,268 388,389 0.1464 0.149 0.145 0.149 0.145 0.149 2,652,268 0.1464 1.36%
2020-04-28 0 0.147 0.145 0.147 0.142 0.149 1,900,000 276,360 0.1455 0.147 0.145 0.147 0.142 0.149 1,900,000 0.1455 3.52%
2020-04-27 0 0.142 0.142 0.147 0.139 0.148 3,190,000 458,000 0.1436 0.142 0.142 0.147 0.139 0.148 3,190,000 0.1436 2.16%
2020-04-24 0 0.139 0.138 0.140 0.136 0.142 5,160,792 713,958 0.1383 0.139 0.138 0.140 0.136 0.142 5,160,792 0.1383 -2.11%
2020-04-23 0 0.142 0.139 0.143 0.140 0.150 4,260,000 608,190 0.1428 0.142 0.139 0.143 0.140 0.150 4,260,000 0.1428 -3.40%
2020-04-22 0 0.147 0.147 0.148 0.144 0.153 2,610,000 384,460 0.1473 0.147 0.147 0.148 0.144 0.153 2,610,000 0.1473 -4.55%
2020-04-21 0 0.154 0.151 0.155 0.151 0.158 799,940 122,141 0.1527 0.154 0.151 0.155 0.151 0.158 799,940 0.1527 -1.28%
2020-04-20 0 0.156 0.156 0.158 0.153 0.161 590,000 92,750 0.1572 0.156 0.156 0.158 0.153 0.161 590,000 0.1572 -2.50%
2020-04-17 0 0.160 0.156 0.159 0.153 0.160 570,000 89,850 0.1576 0.160 0.156 0.159 0.153 0.160 570,000 0.1576 3.90%
2020-04-16 0 0.154 0.154 0.155 0.149 0.156 606,000 93,314 0.1540 0.154 0.154 0.155 0.149 0.156 606,000 0.1540 -0.65%
2020-04-15 0 0.155 0.150 0.156 0.150 0.156 344,800 52,986 0.1537 0.155 0.150 0.156 0.150 0.156 344,800 0.1537 1.97%
2020-04-14 0 0.152 0.152 0.154 0.150 0.155 450,000 68,490 0.1522 0.152 0.152 0.154 0.150 0.155 450,000 0.1522 -1.94%
2020-04-09 0 0.155 0.155 0.156 0.142 0.156 3,170,000 478,000 0.1508 0.155 0.155 0.156 0.142 0.156 3,170,000 0.1508 1.97%
2020-04-08 0 0.152 0.152 0.153 0.148 0.158 1,510,000 227,040 0.1504 0.152 0.152 0.153 0.148 0.158 1,510,000 0.1504 -2.56%
2020-04-07 0 0.156 0.155 0.156 0.154 0.161 1,230,000 192,790 0.1567 0.156 0.155 0.156 0.154 0.161 1,230,000 0.1567 0.65%
2020-04-06 0 0.155 0.155 0.156 0.148 0.154 1,284,000 194,780 0.1517 0.155 0.155 0.156 0.148 0.154 1,284,000 0.1517 -1.27%
2020-04-03 0 0.157 0.153 0.157 0.150 0.158 450,000 69,410 0.1542 0.157 0.153 0.157 0.150 0.158 450,000 0.1542 5.37%
2020-04-02 0 0.149 0.149 0.155 0.144 0.159 4,778,000 722,528 0.1512 0.149 0.149 0.155 0.144 0.159 4,778,000 0.1512 -0.67%
2020-04-01 0 0.150 0.148 0.156 0.150 0.161 980,000 150,670 0.1537 0.150 0.148 0.156 0.150 0.161 980,000 0.1537 -6.83%
2020-03-31 0 0.161 0.161 0.162 0.149 0.164 590,000 94,360 0.1599 0.161 0.161 0.162 0.149 0.164 590,000 0.1599 5.92%
2020-03-30 0 0.152 0.150 0.154 0.151 0.157 1,340,000 206,790 0.1543 0.152 0.150 0.154 0.151 0.157 1,340,000 0.1543 -1.94%
2020-03-27 0 0.155 0.152 0.155 0.153 0.164 1,060,000 164,680 0.1554 0.155 0.152 0.155 0.153 0.164 1,060,000 0.1554 3.33%
2020-03-26 0 0.150 0.149 0.150 0.149 0.155 570,000 85,950 0.1508 0.150 0.149 0.150 0.149 0.155 570,000 0.1508 -3.23%
2020-03-25 0 0.155 0.155 0.158 0.154 0.165 350,000 55,080 0.1574 0.155 0.155 0.158 0.154 0.165 350,000 0.1574 1.31%
2020-03-24 0 0.153 0.153 0.155 0.147 0.162 1,990,000 307,510 0.1545 0.153 0.153 0.155 0.147 0.162 1,990,000 0.1545 4.08%
2020-03-23 0 0.147 0.147 0.148 0.143 0.150 3,348,000 489,666 0.1463 0.147 0.147 0.148 0.143 0.150 3,348,000 0.1463 -6.37%
2020-03-20 0 0.157 0.155 0.157 0.130 0.158 2,680,000 403,260 0.1505 0.157 0.155 0.157 0.130 0.158 2,680,000 0.1505 3.29%
2020-03-19 0 0.152 0.149 0.152 0.121 0.171 16,170,000 2,321,750 0.1436 0.152 0.149 0.152 0.121 0.171 16,170,000 0.1436 -8.43%
2020-03-18 0 0.166 0.166 0.172 0.153 0.197 5,811,108 1,038,882 0.1788 0.166 0.166 0.172 0.153 0.197 5,811,108 0.1788 -16.16%
2020-03-17 0 0.198 0.191 0.198 0.181 0.199 2,210,000 426,310 0.1929 0.198 0.191 0.198 0.181 0.199 2,210,000 0.1929 -1.49%
2020-03-16 0 0.201 0.201 0.202 0.191 0.216 2,870,000 584,790 0.2038 0.201 0.201 0.202 0.191 0.216 2,870,000 0.2038 -3.83%
2020-03-13 0 0.209 0.207 0.209 0.183 0.220 9,359,284 1,831,130 0.1956 0.209 0.207 0.209 0.183 0.220 9,359,284 0.1956 -5.86%
2020-03-12 0 0.222 0.222 0.225 0.220 0.223 2,120,000 469,710 0.2216 0.222 0.222 0.225 0.220 0.223 2,120,000 0.2216 -3.06%
2020-03-11 0 0.229 0.223 0.229 0.220 0.231 4,425,768 994,517 0.2247 0.229 0.223 0.229 0.220 0.231 4,425,768 0.2247 -1.29%
2020-03-10 0 0.232 0.230 0.232 0.227 0.236 1,840,000 421,970 0.2293 0.232 0.230 0.232 0.227 0.236 1,840,000 0.2293 0.87%
2020-03-09 0 0.230 0.230 0.231 0.225 0.239 3,061,160 705,362 0.2304 0.230 0.230 0.231 0.225 0.239 3,061,160 0.2304 -4.96%
2020-03-06 0 0.242 0.240 0.242 0.232 0.242 1,487,108 354,518 0.2384 0.242 0.240 0.242 0.232 0.242 1,487,108 0.2384 0.83%
2020-03-05 0 0.240 0.236 0.240 0.236 0.243 540,000 129,040 0.2390 0.240 0.236 0.240 0.236 0.243 540,000 0.2390 -0.41%
2020-03-04 0 0.241 0.238 0.241 0.236 0.244 2,400,000 577,600 0.2407 0.241 0.238 0.241 0.236 0.244 2,400,000 0.2407 1.26%
2020-03-03 0 0.238 0.238 0.241 0.233 0.245 700,000 165,530 0.2365 0.238 0.238 0.241 0.233 0.245 700,000 0.2365 3.48%
2020-03-02 0 0.230 0.230 0.240 0.230 0.240 1,560,000 364,170 0.2334 0.230 0.230 0.240 0.230 0.240 1,560,000 0.2334 -2.95%
2020-02-28 0 0.237 0.237 0.239 0.230 0.240 3,410,000 798,210 0.2341 0.237 0.237 0.239 0.230 0.240 3,410,000 0.2341 -1.25%
2020-02-27 0 0.240 0.240 0.245 0.240 0.250 3,572,280 872,156 0.2441 0.240 0.240 0.245 0.240 0.250 3,572,280 0.2441 -5.88%
2020-02-26 0 0.255 0.249 0.255 0.244 0.255 2,745,348 680,003 0.2477 0.255 0.249 0.255 0.244 0.255 2,745,348 0.2477 2.00%
2020-02-25 0 0.250 0.248 0.250 0.246 0.255 2,277,884 567,936 0.2493 0.250 0.248 0.250 0.246 0.255 2,277,884 0.2493 -1.96%
2020-02-24 0 0.255 0.250 0.255 0.239 0.260 13,965,204 3,510,502 0.2514 0.255 0.250 0.255 0.239 0.260 13,965,204 0.2514 10.87%
2020-02-21 0 0.230 0.234 0.239 0.228 0.239 2,063,488 477,098 0.2312 0.230 0.234 0.239 0.228 0.239 2,063,488 0.2312 -1.71%
2020-02-20 0 0.234 0.233 0.235 0.231 0.237 1,264,222 294,726 0.2331 0.234 0.233 0.235 0.231 0.237 1,264,222 0.2331 0.43%
2020-02-19 0 0.233 0.233 0.235 0.231 0.235 1,322,568 307,575 0.2326 0.233 0.233 0.235 0.231 0.235 1,322,568 0.2326 -0.85%
2020-02-18 0 0.235 0.235 0.237 0.234 0.242 480,000 114,710 0.2390 0.235 0.235 0.237 0.234 0.242 480,000 0.2390 -2.08%
2020-02-17 0 0.240 0.240 0.241 0.234 0.242 2,498,638 599,206 0.2398 0.240 0.240 0.241 0.234 0.242 2,498,638 0.2398 2.56%
2020-02-14 0 0.234 0.233 0.234 0.234 0.237 614,488 143,988 0.2343 0.234 0.233 0.234 0.234 0.237 614,488 0.2343 0.00%
2020-02-13 0 0.234 0.233 0.235 0.232 0.238 930,396 217,039 0.2333 0.234 0.233 0.235 0.232 0.238 930,396 0.2333 -0.43%
2020-02-12 0 0.235 0.235 0.238 0.232 0.240 2,156,580 509,720 0.2364 0.235 0.235 0.238 0.232 0.240 2,156,580 0.2364 -0.84%
2020-02-11 0 0.237 0.235 0.239 0.231 0.242 1,430,000 340,720 0.2383 0.237 0.235 0.239 0.231 0.242 1,430,000 0.2383 -1.66%
2020-02-10 0 0.241 0.238 0.239 0.239 0.243 1,132,000 272,330 0.2406 0.241 0.238 0.239 0.239 0.243 1,132,000 0.2406 1.26%
2020-02-07 0 0.238 0.236 0.239 0.234 0.241 560,000 133,960 0.2392 0.238 0.236 0.239 0.234 0.241 560,000 0.2392 -1.24%
2020-02-06 0 0.241 0.240 0.241 0.235 0.243 1,100,000 264,400 0.2404 0.241 0.240 0.241 0.235 0.243 1,100,000 0.2404 0.84%
2020-02-05 0 0.239 0.239 0.240 0.237 0.241 1,110,000 266,190 0.2398 0.239 0.239 0.240 0.237 0.241 1,110,000 0.2398 -0.42%
2020-02-04 0 0.240 0.240 0.242 0.232 0.242 2,990,000 710,470 0.2376 0.240 0.240 0.242 0.232 0.242 2,990,000 0.2376 3.45%
2020-02-03 0 0.232 0.230 0.234 0.225 0.232 2,529,256 580,013 0.2293 0.232 0.230 0.234 0.225 0.232 2,529,256 0.2293 3.11%
2020-01-31 0 0.225 0.225 0.229 0.225 0.229 300,000 67,700 0.2257 0.225 0.225 0.229 0.225 0.229 300,000 0.2257 -1.75%
2020-01-30 0 0.229 0.228 0.229 0.226 0.230 1,188,000 270,458 0.2277 0.229 0.228 0.229 0.226 0.230 1,188,000 0.2277 -2.14%
2020-01-29 0 0.234 0.227 0.235 0.220 0.234 1,240,000 279,530 0.2254 0.234 0.227 0.235 0.220 0.234 1,240,000 0.2254 4.00%
2020-01-24 0 0.225 0.225 0.228 0.220 0.225 1,130,000 252,640 0.2236 0.225 0.225 0.228 0.220 0.225 1,130,000 0.2236 0.00%
2020-01-23 0 0.225 0.224 0.227 0.223 0.232 1,330,000 300,780 0.2262 0.225 0.224 0.227 0.223 0.232 1,330,000 0.2262 -3.02%
2020-01-22 0 0.232 0.230 0.235 0.232 0.235 400,000 93,280 0.2332 0.232 0.230 0.235 0.232 0.235 400,000 0.2332 0.00%
2020-01-21 0 0.232 0.231 0.234 0.232 0.236 2,940,000 688,610 0.2342 0.232 0.231 0.234 0.232 0.236 2,940,000 0.2342 -2.11%
2020-01-20 0 0.237 0.237 0.239 0.235 0.242 1,750,000 416,210 0.2378 0.237 0.237 0.239 0.235 0.242 1,750,000 0.2378 -3.27%
2020-01-17 0 0.245 0.242 0.244 0.240 0.246 1,392,448 336,965 0.2420 0.245 0.242 0.244 0.240 0.246 1,392,448 0.2420 0.41%
2020-01-16 0 0.244 0.243 0.245 0.242 0.246 1,001,624 243,295 0.2429 0.244 0.243 0.245 0.242 0.246 1,001,624 0.2429 -0.41%
2020-01-15 0 0.245 0.245 0.248 0.242 0.247 1,380,000 338,190 0.2451 0.245 0.245 0.248 0.242 0.247 1,380,000 0.2451 -0.41%
2020-01-14 0 0.246 0.245 0.249 0.245 0.250 2,556,800 633,761 0.2479 0.246 0.245 0.249 0.245 0.250 2,556,800 0.2479 -1.60%
2020-01-13 0 0.250 0.249 0.250 0.249 0.250 1,920,000 479,960 0.2500 0.250 0.249 0.250 0.249 0.250 1,920,000 0.2500 -1.96%
2020-01-10 0 0.255 0.250 0.255 0.249 0.255 1,720,000 432,110 0.2512 0.255 0.250 0.255 0.249 0.255 1,720,000 0.2512 2.00%
2020-01-09 0 0.250 0.250 0.255 0.250 0.255 470,000 118,600 0.2523 0.250 0.250 0.255 0.250 0.255 470,000 0.2523 -1.96%
2020-01-08 0 0.255 0.250 0.255 0.250 0.255 600,000 150,200 0.2503 0.255 0.250 0.255 0.250 0.255 600,000 0.2503 0.00%
2020-01-07 0 0.255 0.250 0.255 0.250 0.255 1,200,000 301,400 0.2512 0.255 0.250 0.255 0.250 0.255 1,200,000 0.2512 0.00%
2020-01-06 0 0.255 0.250 0.255 0.246 0.255 1,770,000 443,700 0.2507 0.255 0.250 0.255 0.246 0.255 1,770,000 0.2507 2.00%
2020-01-03 0 0.250 0.250 0.255 0.250 0.255 4,320,000 1,090,850 0.2525 0.250 0.250 0.255 0.250 0.255 4,320,000 0.2525 -3.85%
2020-01-02 0 0.260 0.255 0.260 0.255 0.265 895,852 232,504 0.2595 0.260 0.255 0.260 0.255 0.265 895,852 0.2595 0.00%
2019-12-31 0 0.260 0.255 0.260 0.260 0.260 300,000 78,000 0.2600 0.260 0.255 0.260 0.260 0.260 300,000 0.2600 0.00%
2019-12-30 0 0.260 0.260 0.265 0.255 0.265 1,960,400 508,296 0.2593 0.260 0.260 0.265 0.255 0.265 1,960,400 0.2593 0.00%
2019-12-27 0 0.260 0.255 0.260 0.255 0.260 750,000 194,250 0.2590 0.260 0.255 0.260 0.255 0.260 750,000 0.2590 0.00%
2019-12-24 0 0.260 0.255 0.260 0.255 0.265 640,000 165,100 0.2580 0.260 0.255 0.260 0.255 0.265 640,000 0.2580 0.00%
2019-12-23 0 0.260 0.255 0.260 0.255 0.260 540,000 138,350 0.2562 0.260 0.255 0.260 0.255 0.260 540,000 0.2562 0.00%
2019-12-20 0 0.260 0.255 0.260 0.260 0.265 639,484 166,476 0.2603 0.260 0.255 0.260 0.260 0.265 639,484 0.2603 0.00%
2019-12-19 0 0.260 0.260 0.265 0.255 0.260 574,000 148,760 0.2592 0.260 0.260 0.265 0.255 0.260 574,000 0.2592 -1.89%
2019-12-18 0 0.265 0.260 0.265 0.260 0.265 1,920,000 501,250 0.2611 0.265 0.260 0.265 0.260 0.265 1,920,000 0.2611 -1.85%
2019-12-17 0 0.270 0.265 0.275 0.260 0.275 2,380,800 635,254 0.2668 0.270 0.265 0.275 0.260 0.275 2,380,800 0.2668 -3.57%
2019-12-16 0 0.280 0.270 0.280 0.260 0.280 3,140,128 849,802 0.2706 0.280 0.270 0.280 0.260 0.280 3,140,128 0.2706 3.70%
2019-12-13 0 0.270 0.260 0.270 0.250 0.275 5,305,000 1,410,300 0.2658 0.270 0.260 0.270 0.250 0.275 5,305,000 0.2658 1.89%
2019-12-12 0 0.265 0.255 0.265 0.249 0.270 2,490,000 645,530 0.2592 0.265 0.255 0.265 0.249 0.270 2,490,000 0.2592 6.43%
2019-12-11 0 0.249 0.249 0.250 0.249 0.255 1,710,000 428,760 0.2507 0.249 0.249 0.250 0.249 0.255 1,710,000 0.2507 0.40%
2019-12-10 0 0.248 0.247 0.249 0.245 0.255 4,830,000 1,202,440 0.2490 0.248 0.247 0.249 0.245 0.255 4,830,000 0.2490 -2.75%
2019-12-09 0 0.255 0.250 0.260 0.250 0.255 1,260,000 318,550 0.2528 0.255 0.250 0.260 0.250 0.255 1,260,000 0.2528 -1.92%
2019-12-06 0 0.260 0.250 0.260 0.250 0.260 5,230,000 1,319,700 0.2523 0.260 0.250 0.260 0.250 0.260 5,230,000 0.2523 0.00%
2019-12-05 0 0.260 0.255 0.260 0.260 0.265 1,044,192 271,498 0.2600 0.260 0.255 0.260 0.260 0.265 1,044,192 0.2600 0.00%
2019-12-04 0 0.260 0.260 0.265 0.260 0.265 1,140,000 301,050 0.2641 0.260 0.260 0.265 0.260 0.265 1,140,000 0.2641 -1.89%
2019-12-03 0 0.265 0.260 0.265 0.260 0.265 410,000 106,800 0.2605 0.265 0.260 0.265 0.260 0.265 410,000 0.2605 1.92%
2019-12-02 0 0.260 0.260 0.265 0.260 0.265 1,230,000 321,900 0.2617 0.260 0.260 0.265 0.260 0.265 1,230,000 0.2617 0.00%
2019-11-29 0 0.260 0.260 0.265 0.260 0.270 4,320,000 1,128,000 0.2611 0.260 0.260 0.265 0.260 0.270 4,320,000 0.2611 -3.70%
2019-11-28 0 0.270 0.265 0.270 0.265 0.270 2,135,946 569,286 0.2665 0.270 0.265 0.270 0.265 0.270 2,135,946 0.2665 0.00%
2019-11-27 0 0.270 0.270 0.275 0.270 0.275 1,150,000 313,400 0.2725 0.270 0.270 0.275 0.270 0.275 1,150,000 0.2725 -3.57%
2019-11-26 0 0.280 0.270 0.280 0.270 0.280 650,000 178,400 0.2745 0.280 0.270 0.280 0.270 0.280 650,000 0.2745 0.00%
2019-11-25 0 0.280 0.275 0.280 0.270 0.280 3,570,000 984,600 0.2758 0.280 0.275 0.280 0.270 0.280 3,570,000 0.2758 3.70%
2019-11-22 0 0.270 0.265 0.270 0.265 0.280 3,540,000 955,100 0.2698 0.270 0.265 0.270 0.265 0.280 3,540,000 0.2698 -3.57%
2019-11-21 0 0.280 0.275 0.280 0.265 0.280 5,390,000 1,465,950 0.2720 0.280 0.275 0.280 0.265 0.280 5,390,000 0.2720 -1.75%
2019-11-20 0 0.285 0.280 0.285 0.275 0.285 8,384,412 2,347,847 0.2800 0.285 0.280 0.285 0.275 0.285 8,384,412 0.2800 3.64%
2019-11-19 0 0.275 0.275 0.280 0.255 0.290 29,690,000 7,997,150 0.2694 0.275 0.275 0.280 0.255 0.290 29,690,000 0.2694 -12.70%
2019-11-18 0 0.315 0.310 0.315 0.310 0.330 19,240,236 6,229,204 0.3238 0.315 0.310 0.315 0.310 0.330 19,240,236 0.3238 -1.56%
2019-11-15 0 0.320 0.315 0.320 0.300 0.320 8,020,000 2,499,950 0.3117 0.320 0.315 0.320 0.300 0.320 8,020,000 0.3117 4.92%
2019-11-14 0 0.305 0.300 0.305 0.290 0.305 5,760,000 1,712,050 0.2972 0.305 0.300 0.305 0.290 0.305 5,760,000 0.2972 0.00%
2019-11-13 0 0.305 0.295 0.305 0.300 0.320 9,280,000 2,830,650 0.3050 0.305 0.295 0.305 0.300 0.320 9,280,000 0.3050 -3.17%
2019-11-12 0 0.315 0.315 0.320 0.300 0.320 4,671,360 1,461,339 0.3128 0.315 0.315 0.320 0.300 0.320 4,671,360 0.3128 5.00%
2019-11-11 0 0.300 0.295 0.300 0.295 0.325 10,901,800 3,332,740 0.3057 0.300 0.295 0.300 0.295 0.325 10,901,800 0.3057 -6.25%
2019-11-08 0 0.320 0.310 0.320 0.295 0.330 24,531,620 7,712,293 0.3144 0.320 0.310 0.320 0.295 0.330 24,531,620 0.3144 8.47%
2019-11-07 0 0.295 0.290 0.295 0.290 0.305 3,156,872 934,555 0.2960 0.295 0.290 0.295 0.290 0.305 3,156,872 0.2960 1.72%
2019-11-06 0 0.290 0.290 0.295 0.285 0.290 2,523,200 728,098 0.2886 0.290 0.290 0.295 0.285 0.290 2,523,200 0.2886 0.00%
2019-11-05 0 0.290 0.285 0.290 0.285 0.295 4,110,800 1,189,916 0.2895 0.290 0.285 0.290 0.285 0.295 4,110,800 0.2895 -1.69%
2019-11-04 0 0.295 0.290 0.295 0.280 0.305 13,548,472 4,002,627 0.2954 0.295 0.290 0.295 0.280 0.305 13,548,472 0.2954 3.51%
2019-11-01 0 0.285 0.280 0.285 0.280 0.290 1,950,000 552,650 0.2834 0.285 0.280 0.285 0.280 0.290 1,950,000 0.2834 1.79%
2019-10-31 0 0.280 0.280 0.285 0.280 0.290 1,815,000 510,200 0.2811 0.280 0.280 0.285 0.280 0.290 1,815,000 0.2811 0.00%
2019-10-30 0 0.280 0.275 0.280 0.270 0.285 4,339,360 1,211,027 0.2791 0.280 0.275 0.280 0.270 0.285 4,339,360 0.2791 -1.75%
2019-10-29 0 0.285 0.280 0.285 0.280 0.290 1,260,000 362,200 0.2875 0.285 0.280 0.285 0.280 0.290 1,260,000 0.2875 0.00%
2019-10-28 0 0.285 0.275 0.285 0.280 0.300 8,560,000 2,452,400 0.2865 0.285 0.275 0.285 0.280 0.300 8,560,000 0.2865 0.00%
2019-10-25 0 0.285 0.280 0.285 0.280 0.285 1,630,000 460,600 0.2826 0.285 0.280 0.285 0.280 0.285 1,630,000 0.2826 0.00%
2019-10-24 0 0.285 0.285 0.290 0.280 0.290 820,000 233,100 0.2843 0.285 0.285 0.290 0.280 0.290 820,000 0.2843 1.79%
2019-10-23 0 0.280 0.275 0.280 0.280 0.285 1,830,000 512,900 0.2803 0.280 0.275 0.280 0.280 0.285 1,830,000 0.2803 -1.75%
2019-10-22 0 0.285 0.280 0.285 0.280 0.285 820,000 232,000 0.2829 0.285 0.280 0.285 0.280 0.285 820,000 0.2829 0.00%
2019-10-21 0 0.285 0.280 0.285 0.280 0.295 1,773,840 508,428 0.2866 0.285 0.280 0.285 0.280 0.295 1,773,840 0.2866 0.00%
2019-10-18 0 0.285 0.280 0.285 0.280 0.285 858,000 240,620 0.2804 0.285 0.280 0.285 0.280 0.285 858,000 0.2804 0.00%
2019-10-17 0 0.285 0.275 0.285 0.280 0.290 2,170,000 612,400 0.2822 0.285 0.275 0.285 0.280 0.290 2,170,000 0.2822 -1.72%
2019-10-16 0 0.290 0.280 0.290 0.280 0.295 2,190,000 629,200 0.2873 0.290 0.280 0.290 0.280 0.295 2,190,000 0.2873 0.00%
2019-10-15 0 0.290 0.285 0.290 0.280 0.305 19,547,322 5,721,802 0.2927 0.290 0.285 0.290 0.280 0.305 19,547,322 0.2927 7.41%
2019-10-14 0 0.270 0.270 0.275 0.255 0.285 16,880,000 4,554,450 0.2698 0.270 0.270 0.275 0.255 0.285 16,880,000 0.2698 0.00%
2019-10-11 0 0.270 0.265 0.270 0.250 0.270 4,580,000 1,210,450 0.2643 0.270 0.265 0.270 0.250 0.270 4,580,000 0.2643 8.00%
2019-10-10 0 0.250 0.250 0.255 0.246 0.255 2,085,200 521,194 0.2499 0.250 0.250 0.255 0.246 0.255 2,085,200 0.2499 0.00%
2019-10-09 0 0.250 0.250 0.255 0.245 0.250 1,954,800 485,771 0.2485 0.250 0.250 0.255 0.245 0.250 1,954,800 0.2485 0.00%
2019-10-08 0 0.250 0.250 0.255 0.245 0.260 5,455,136 1,368,864 0.2509 0.250 0.250 0.255 0.245 0.260 5,455,136 0.2509 -3.85%
2019-10-04 0 0.260 0.255 0.260 0.242 0.285 20,932,000 5,438,630 0.2598 0.260 0.255 0.260 0.242 0.285 20,932,000 0.2598 -8.77%
2019-10-03 0 0.285 0.280 0.290 0.280 0.290 2,658,488 757,691 0.2850 0.285 0.280 0.290 0.280 0.290 2,658,488 0.2850 -3.39%
2019-10-02 0 0.295 0.290 0.295 0.280 0.300 2,017,311 581,339 0.2882 0.295 0.290 0.295 0.280 0.300 2,017,311 0.2882 3.51%
2019-09-30 0 0.285 0.285 0.290 0.285 0.305 3,360,000 999,150 0.2974 0.285 0.285 0.290 0.285 0.305 3,360,000 0.2974 -3.39%
2019-09-27 0 0.295 0.295 0.300 0.280 0.320 10,415,852 3,156,918 0.3031 0.295 0.295 0.300 0.280 0.320 10,415,852 0.3031 1.72%
2019-09-26 0 0.290 0.285 0.290 0.270 0.290 4,710,000 1,305,900 0.2773 0.290 0.285 0.290 0.270 0.290 4,710,000 0.2773 3.57%
2019-09-25 0 0.280 0.275 0.280 0.270 0.290 6,539,672 1,809,959 0.2768 0.280 0.275 0.280 0.270 0.290 6,539,672 0.2768 -3.45%
2019-09-24 0 0.290 0.285 0.290 0.280 0.320 20,252,020 5,917,264 0.2922 0.290 0.285 0.290 0.280 0.320 20,252,020 0.2922 -7.94%
2019-09-23 0 0.315 0.310 0.315 0.305 0.340 19,021,364 5,991,536 0.3150 0.315 0.310 0.315 0.305 0.340 19,021,364 0.3150 -7.35%
2019-09-20 0 0.340 0.330 0.335 0.290 0.355 64,058,172 21,010,125 0.3280 0.340 0.330 0.335 0.290 0.355 64,058,172 0.3280 19.30%
2019-09-19 0 0.285 0.285 0.290 0.241 0.310 84,796,748 23,802,617 0.2807 0.285 0.285 0.290 0.241 0.310 84,796,748 0.2807 23.38%
2019-09-18 0 0.231 0.226 0.231 0.224 0.232 1,020,000 233,020 0.2285 0.231 0.226 0.231 0.224 0.232 1,020,000 0.2285 -0.43%
2019-09-17 0 0.232 0.228 0.232 0.222 0.240 4,630,000 1,055,710 0.2280 0.232 0.228 0.232 0.222 0.240 4,630,000 0.2280 4.50%
2019-09-16 0 0.222 0.222 0.224 0.215 0.225 2,640,000 590,000 0.2235 0.222 0.222 0.224 0.215 0.225 2,640,000 0.2235 -2.63%
2019-09-13 0 0.228 0.228 0.229 0.226 0.232 2,130,000 488,580 0.2294 0.228 0.228 0.229 0.226 0.232 2,130,000 0.2294 -1.72%
2019-09-12 0 0.232 0.232 0.234 0.230 0.240 3,453,580 803,016 0.2325 0.232 0.232 0.234 0.230 0.240 3,453,580 0.2325 -1.28%
2019-09-11 0 0.235 0.234 0.238 0.230 0.238 4,333,800 1,018,326 0.2350 0.235 0.234 0.238 0.230 0.238 4,333,800 0.2350 -1.26%
2019-09-10 0 0.238 0.238 0.242 0.233 0.240 1,060,000 251,780 0.2375 0.238 0.238 0.242 0.233 0.240 1,060,000 0.2375 0.42%
2019-09-09 0 0.237 0.238 0.240 0.237 0.242 1,020,000 243,220 0.2385 0.237 0.238 0.240 0.237 0.242 1,020,000 0.2385 -1.25%
2019-09-06 0 0.240 0.235 0.240 0.236 0.255 6,150,044 1,495,100 0.2431 0.240 0.235 0.240 0.236 0.255 6,150,044 0.2431 -0.83%
2019-09-05 0 0.242 0.242 0.243 0.241 0.255 3,492,800 867,563 0.2484 0.242 0.242 0.243 0.241 0.255 3,492,800 0.2484 -2.42%
2019-09-04 0 0.248 0.246 0.248 0.237 0.250 5,380,200 1,319,776 0.2453 0.248 0.246 0.248 0.237 0.250 5,380,200 0.2453 4.64%
2019-09-03 0 0.237 0.237 0.243 0.232 0.250 6,160,220 1,482,443 0.2406 0.237 0.237 0.243 0.232 0.250 6,160,220 0.2406 -5.20%
2019-09-02 0 0.250 0.250 0.255 0.250 0.270 8,873,124 2,252,949 0.2539 0.250 0.250 0.255 0.250 0.270 8,873,124 0.2539 -3.85%
2019-08-30 0 0.260 0.255 0.260 0.255 0.265 4,569,500 1,179,957 0.2582 0.260 0.255 0.260 0.255 0.265 4,569,500 0.2582 0.00%
2019-08-29 0 0.260 0.255 0.260 0.255 0.260 1,390,000 356,500 0.2565 0.260 0.255 0.260 0.255 0.260 1,390,000 0.2565 0.00%
2019-08-28 0 0.260 0.255 0.265 0.255 0.270 2,490,000 645,300 0.2592 0.260 0.255 0.265 0.255 0.270 2,490,000 0.2592 -1.89%
2019-08-27 0 0.265 0.260 0.265 0.260 0.275 9,696,508 2,588,477 0.2669 0.265 0.260 0.265 0.260 0.275 9,696,508 0.2669 0.00%
2019-08-26 0 0.265 0.265 0.270 0.249 0.270 4,830,000 1,269,110 0.2628 0.265 0.265 0.270 0.249 0.270 4,830,000 0.2628 1.92%
2019-08-23 0 0.260 0.260 0.265 0.255 0.260 1,805,280 468,367 0.2594 0.260 0.260 0.265 0.255 0.260 1,805,280 0.2594 0.00%
2019-08-22 0 0.260 0.260 0.265 0.250 0.265 2,134,000 549,100 0.2573 0.260 0.260 0.265 0.250 0.265 2,134,000 0.2573 1.96%
2019-08-21 0 0.255 0.255 0.260 0.255 0.265 3,730,000 964,300 0.2585 0.255 0.255 0.260 0.255 0.265 3,730,000 0.2585 -3.77%
2019-08-20 0 0.265 0.265 0.270 0.265 0.285 4,004,000 1,072,370 0.2678 0.265 0.265 0.270 0.265 0.285 4,004,000 0.2678 -3.64%
2019-08-19 0 0.275 0.275 0.280 0.275 0.290 4,446,000 1,245,880 0.2802 0.275 0.275 0.280 0.275 0.290 4,446,000 0.2802 -1.79%
2019-08-16 0 0.280 0.275 0.280 0.265 0.285 7,197,000 1,990,040 0.2765 0.280 0.275 0.280 0.265 0.285 7,197,000 0.2765 3.70%
2019-08-15 0 0.270 0.270 0.275 0.265 0.285 7,846,760 2,150,397 0.2740 0.270 0.270 0.275 0.265 0.285 7,846,760 0.2740 -1.82%
2019-08-14 0 0.275 0.275 0.280 0.265 0.310 39,784,768 11,480,632 0.2886 0.275 0.275 0.280 0.265 0.310 39,784,768 0.2886 3.77%
2019-08-13 0 0.265 0.260 0.265 0.250 0.280 20,666,734 5,428,133 0.2627 0.265 0.260 0.265 0.250 0.280 20,666,734 0.2627 -5.36%
2019-08-12 0 0.280 0.280 0.285 0.230 0.285 58,799,700 15,455,473 0.2628 0.280 0.280 0.285 0.230 0.285 58,799,700 0.2628 22.27%
2019-08-09 0 0.229 0.227 0.229 0.220 0.236 3,930,000 902,360 0.2296 0.229 0.227 0.229 0.220 0.236 3,930,000 0.2296 0.00%
2019-08-08 0 0.229 0.222 0.229 0.210 0.235 5,100,576 1,147,455 0.2250 0.229 0.222 0.229 0.210 0.235 5,100,576 0.2250 9.05%
2019-08-07 0 0.210 0.210 0.213 0.210 0.220 1,902,380 410,199 0.2156 0.210 0.210 0.213 0.210 0.220 1,902,380 0.2156 -3.23%
2019-08-06 0 0.217 0.219 0.220 0.200 0.219 4,101,352 848,283 0.2068 0.217 0.219 0.220 0.200 0.219 4,101,352 0.2068 3.33%
2019-08-05 0 0.210 0.209 0.210 0.210 0.220 5,870,000 1,284,960 0.2189 0.210 0.209 0.210 0.210 0.220 5,870,000 0.2189 -6.25%
2019-08-02 0 0.224 0.224 0.225 0.218 0.230 7,209,048 1,603,355 0.2224 0.224 0.224 0.225 0.218 0.230 7,209,048 0.2224 -3.86%
2019-08-01 0 0.233 0.232 0.234 0.232 0.250 7,772,052 1,836,401 0.2363 0.233 0.232 0.234 0.232 0.250 7,772,052 0.2363 -6.80%
2019-07-31 0 0.250 0.244 0.250 0.243 0.250 2,020,000 500,710 0.2479 0.250 0.244 0.250 0.243 0.250 2,020,000 0.2479 0.00%
2019-07-30 0 0.250 0.250 0.255 0.250 0.255 382,000 95,738 0.2506 0.250 0.250 0.255 0.250 0.255 382,000 0.2506 0.00%
2019-07-29 0 0.250 0.250 0.255 0.245 0.260 5,193,140 1,298,077 0.2500 0.250 0.250 0.255 0.245 0.260 5,193,140 0.2500 -5.66%
2019-07-26 0 0.265 0.260 0.265 0.250 0.270 5,910,000 1,526,500 0.2583 0.265 0.260 0.265 0.250 0.270 5,910,000 0.2583 -1.85%
2019-07-25 0 0.270 0.265 0.270 0.265 0.270 880,000 234,200 0.2661 0.270 0.265 0.270 0.265 0.270 880,000 0.2661 0.00%
2019-07-24 0 0.270 0.265 0.270 0.260 0.270 4,032,000 1,073,200 0.2662 0.270 0.265 0.270 0.260 0.270 4,032,000 0.2662 0.00%
2019-07-23 0 0.270 0.265 0.270 0.265 0.270 5,366,752 1,447,588 0.2697 0.270 0.265 0.270 0.265 0.270 5,366,752 0.2697 1.89%
2019-07-22 0 0.265 0.260 0.265 0.260 0.270 4,621,376 1,219,318 0.2638 0.265 0.260 0.265 0.260 0.270 4,621,376 0.2638 -1.85%
2019-07-19 0 0.270 0.265 0.270 0.265 0.275 6,330,000 1,698,050 0.2683 0.270 0.265 0.270 0.265 0.275 6,330,000 0.2683 -1.82%
2019-07-18 0 0.275 0.270 0.275 0.270 0.300 16,580,532 4,643,040 0.2800 0.275 0.270 0.275 0.270 0.300 16,580,532 0.2800 -1.79%
2019-07-17 0 0.280 0.280 0.285 0.270 0.290 2,845,900 792,634 0.2785 0.280 0.280 0.285 0.270 0.290 2,845,900 0.2785 -3.45%
2019-07-16 0 0.290 0.285 0.295 0.260 0.300 14,801,160 4,164,162 0.2813 0.290 0.285 0.295 0.260 0.300 14,801,160 0.2813 9.43%
2019-07-15 0 0.265 0.260 0.265 0.260 0.290 16,610,000 4,528,000 0.2726 0.265 0.260 0.265 0.260 0.290 16,610,000 0.2726 -8.62%
2019-07-12 0 0.290 0.275 0.285 0.275 0.320 9,198,568 2,786,870 0.3030 0.290 0.275 0.285 0.275 0.320 9,198,568 0.3030 -7.94%
2019-07-11 0 0.315 0.315 0.320 0.315 0.325 1,834,232 585,719 0.3193 0.315 0.315 0.320 0.315 0.325 1,834,232 0.3193 -3.08%
2019-07-10 0 0.325 0.320 0.325 0.310 0.330 10,460,000 3,295,750 0.3151 0.325 0.320 0.325 0.310 0.330 10,460,000 0.3151 4.84%
2019-07-09 0 0.310 0.310 0.315 0.310 0.325 3,900,000 1,230,000 0.3154 0.310 0.310 0.315 0.310 0.325 3,900,000 0.3154 -3.12%
2019-07-08 0 0.320 0.315 0.320 0.310 0.355 28,250,332 9,083,527 0.3215 0.320 0.315 0.320 0.310 0.355 28,250,332 0.3215 -5.88%
2019-07-05 0 0.340 0.335 0.340 0.290 0.355 39,082,036 12,367,330 0.3164 0.340 0.335 0.340 0.290 0.355 39,082,036 0.3164 9.68%
2019-07-04 0 0.310 0.310 0.315 0.305 0.325 15,110,780 4,703,226 0.3112 0.310 0.310 0.315 0.305 0.325 15,110,780 0.3112 -3.12%
2019-07-03 0 0.320 0.315 0.320 0.300 0.330 18,977,756 5,847,716 0.3081 0.320 0.315 0.320 0.300 0.330 18,977,756 0.3081 0.00%
2019-07-02 0 0.320 0.315 0.320 0.315 0.355 43,034,100 13,960,435 0.3244 0.320 0.315 0.320 0.315 0.355 43,034,100 0.3244 -5.88%
2019-06-28 0 0.340 0.335 0.340 0.335 0.350 5,497,428 1,867,911 0.3398 0.340 0.335 0.340 0.335 0.350 5,497,428 0.3398 0.00%
2019-06-27 0 0.340 0.340 0.345 0.335 0.370 29,066,736 10,294,802 0.3542 0.340 0.340 0.345 0.335 0.370 29,066,736 0.3542 1.49%
2019-06-26 0 0.335 0.330 0.335 0.320 0.340 10,510,048 3,485,556 0.3316 0.335 0.330 0.335 0.320 0.340 10,510,048 0.3316 1.52%
2019-06-25 0 0.330 0.325 0.330 0.320 0.350 17,923,412 5,925,583 0.3306 0.330 0.325 0.330 0.320 0.350 17,923,412 0.3306 -5.71%
2019-06-24 0 0.350 0.350 0.355 0.315 0.370 50,366,496 17,418,270 0.3458 0.350 0.350 0.355 0.315 0.370 50,366,496 0.3458 11.11%
2019-06-21 0 0.315 0.310 0.315 0.305 0.330 17,851,144 5,555,391 0.3112 0.315 0.310 0.315 0.305 0.330 17,851,144 0.3112 -1.56%
2019-06-20 0 0.320 0.320 0.325 0.305 0.370 52,122,752 17,155,217 0.3291 0.320 0.320 0.325 0.305 0.370 52,122,752 0.3291 -13.51%
2019-06-19 0 0.370 0.365 0.370 0.370 0.395 19,765,452 7,529,774 0.3810 0.370 0.365 0.370 0.370 0.395 19,765,452 0.3810 0.00%
2019-06-18 0 0.370 0.370 0.375 0.350 0.420 81,351,860 31,270,633 0.3844 0.370 0.370 0.375 0.350 0.420 81,351,860 0.3844 -2.63%
2019-06-17 0 0.380 0.380 0.385 0.295 0.395 117,987,304 42,495,159 0.3602 0.380 0.380 0.385 0.295 0.395 117,987,304 0.3602 26.67%
2019-06-14 0 0.300 0.300 0.305 0.290 0.310 19,588,820 5,819,436 0.2971 0.300 0.300 0.305 0.290 0.310 19,588,820 0.2971 -4.76%
2019-06-13 0 0.315 0.310 0.315 0.280 0.325 41,172,854 12,407,314 0.3013 0.315 0.310 0.315 0.280 0.325 41,172,854 0.3013 -1.56%
2019-06-12 0 0.320 0.315 0.320 0.248 0.330 115,326,901 34,262,832 0.2971 0.320 0.315 0.320 0.248 0.330 115,326,901 0.2971 31.15%
2019-06-11 0 0.244 0.244 0.245 0.212 0.246 96,310,244 21,897,340 0.2274 0.244 0.244 0.245 0.212 0.246 96,310,244 0.2274 19.02%
2019-06-10 0 0.205 0.204 0.205 0.189 0.215 20,585,280 4,114,133 0.1999 0.205 0.204 0.205 0.189 0.215 20,585,280 0.1999 7.89%
2019-06-06 0 0.190 0.189 0.190 0.177 0.194 6,020,276 1,122,015 0.1864 0.190 0.189 0.190 0.177 0.194 6,020,276 0.1864 7.34%
2019-06-05 0 0.177 0.177 0.178 0.172 0.183 2,940,000 518,828 0.1765 0.177 0.177 0.178 0.172 0.183 2,940,000 0.1765 7.93%
2019-06-04 0 0.164 0.160 0.173 0.153 0.164 564,548 91,712 0.1625 0.164 0.160 0.173 0.153 0.164 564,548 0.1625 0.00%
2019-06-03 0 0.164 0.164 0.165 0.164 0.165 305,244 50,273 0.1647 0.164 0.164 0.165 0.164 0.165 305,244 0.1647 -2.38%
2019-05-31 0 0.168 0.168 0.172 0.166 0.171 116,000 19,330 0.1666 0.168 0.168 0.172 0.166 0.171 116,000 0.1666 -4.00%
2019-05-30 0 0.175 0.170 0.175 0.177 0.177 10,000 1,770 0.1770 0.175 0.170 0.175 0.177 0.177 10,000 0.1770 -1.13%
2019-05-29 0 0.177 0.166 0.177 0.177 0.177 46,000 8,040 0.1748 0.177 0.166 0.177 0.177 0.177 46,000 0.1748 4.73%
2019-05-28 0 0.169 0.166 0.170 0.169 0.169 110,000 18,680 0.1698 0.169 0.166 0.170 0.169 0.169 110,000 0.1698 3.68%
2019-05-27 0 0.163 0.163 0.170 0.163 0.164 100,000 16,310 0.1631 0.163 0.163 0.170 0.163 0.164 100,000 0.1631 -2.40%
2019-05-24 0 0.167 0.167 0.168 0.165 0.168 406,000 67,300 0.1658 0.167 0.167 0.168 0.165 0.168 406,000 0.1658 -4.02%
2019-05-23 0 0.174 0.165 0.174 0.165 0.175 285,848 49,073 0.1717 0.174 0.165 0.174 0.165 0.175 285,848 0.1717 0.00%
2019-05-22 0 0.174 0.162 0.175 0.170 0.174 79,836 13,606 0.1704 0.174 0.162 0.175 0.170 0.174 79,836 0.1704 0.00%
2019-05-21 0 0.174 0.165 0.175 0.166 0.177 416,680 69,676 0.1672 0.174 0.165 0.175 0.166 0.177 416,680 0.1672 0.00%
2019-05-20 0 0.174 0.168 0.175 0.168 0.179 887,380 152,672 0.1720 0.174 0.168 0.175 0.168 0.179 887,380 0.1720 1.75%
2019-05-17 0 0.171 0.170 0.174 0.156 0.187 7,382,000 1,251,632 0.1696 0.171 0.170 0.174 0.156 0.187 7,382,000 0.1696 -8.56%
2019-05-16 0 0.187 0.187 0.188 0.185 0.187 52,000 9,676 0.1861 0.187 0.187 0.188 0.185 0.187 52,000 0.1861 -0.53%
2019-05-15 0 0.188 0.185 0.188 0.185 0.188 984,000 184,442 0.1874 0.188 0.185 0.188 0.185 0.188 984,000 0.1874 0.00%
2019-05-14 0 0.188 0.186 0.188 0.188 0.188 1,002,000 188,376 0.1880 0.188 0.186 0.188 0.188 0.188 1,002,000 0.1880 -1.57%
2019-05-10 0 0.191 0.191 0.192 0.187 0.192 680,000 129,002 0.1897 0.191 0.191 0.192 0.187 0.192 680,000 0.1897 -0.52%
2019-05-09 0 0.192 0.186 0.192 0.182 0.194 1,664,000 316,390 0.1901 0.192 0.186 0.192 0.182 0.194 1,664,000 0.1901 1.59%
2019-05-08 0 0.189 0.189 0.190 0.188 0.191 556,000 105,404 0.1896 0.189 0.189 0.190 0.188 0.191 556,000 0.1896 0.53%
2019-05-07 0 0.188 0.193 0.199 0.187 0.199 890,500 169,278 0.1901 0.188 0.193 0.199 0.187 0.199 890,500 0.1901 -3.09%
2019-05-06 0 0.194 0.189 0.195 0.188 0.195 868,924 165,176 0.1901 0.194 0.189 0.195 0.188 0.195 868,924 0.1901 -1.52%
2019-05-03 0 0.197 0.196 0.203 0.196 0.200 2,338,800 461,056 0.1971 0.197 0.196 0.203 0.196 0.200 2,338,800 0.1971 -1.50%
2019-05-02 0 0.200 0.200 0.202 0.200 0.202 2,020,000 404,004 0.2000 0.200 0.200 0.202 0.200 0.202 2,020,000 0.2000 -0.99%
2019-04-30 0 0.202 0.199 0.202 0.200 0.202 1,267,420 255,574 0.2016 0.202 0.199 0.202 0.200 0.202 1,267,420 0.2016 0.00%
2019-04-29 0 0.202 0.200 0.203 0.200 0.206 678,928 137,018 0.2018 0.202 0.200 0.203 0.200 0.206 678,928 0.2018 -1.94%
2019-04-26 0 0.206 0.205 0.207 0.200 0.209 721,366 145,257 0.2014 0.206 0.205 0.207 0.200 0.209 721,366 0.2014 0.00%
2019-04-25 0 0.206 0.206 0.207 0.197 0.205 2,347,772 476,637 0.2030 0.206 0.206 0.207 0.197 0.205 2,347,772 0.2030 0.98%
2019-04-24 0 0.204 0.204 0.205 0.198 0.205 1,375,676 278,375 0.2024 0.204 0.204 0.205 0.198 0.205 1,375,676 0.2024 -1.45%
2019-04-23 0 0.207 0.205 0.207 0.192 0.208 5,825,592 1,155,826 0.1984 0.207 0.205 0.207 0.192 0.208 5,825,592 0.1984 6.70%
2019-04-18 0 0.194 0.194 0.196 0.193 0.204 4,908,368 963,131 0.1962 0.194 0.194 0.196 0.193 0.204 4,908,368 0.1962 -4.90%
2019-04-17 0 0.204 0.203 0.205 0.195 0.239 42,838,396 9,213,207 0.2151 0.204 0.203 0.205 0.195 0.239 42,838,396 0.2151 4.62%
2019-04-16 0 0.195 0.194 0.195 0.194 0.198 3,398,800 661,493 0.1946 0.195 0.194 0.195 0.194 0.198 3,398,800 0.1946 0.52%
2019-04-15 0 0.194 0.193 0.194 0.192 0.199 1,454,000 282,494 0.1943 0.194 0.193 0.194 0.192 0.199 1,454,000 0.1943 -1.52%
2019-04-12 0 0.197 0.191 0.197 0.189 0.197 895,848 173,996 0.1942 0.197 0.191 0.197 0.189 0.197 895,848 0.1942 4.23%
2019-04-11 0 0.189 0.189 0.192 0.189 0.192 752,184 142,609 0.1896 0.189 0.189 0.192 0.189 0.192 752,184 0.1896 -3.08%
2019-04-10 0 0.195 0.190 0.195 0.193 0.195 182,000 35,368 0.1943 0.195 0.190 0.195 0.193 0.195 182,000 0.1943 1.04%
2019-04-09 0 0.193 0.193 0.198 0.189 0.199 198,700 37,822 0.1903 0.193 0.193 0.198 0.189 0.199 198,700 0.1903 0.00%
2019-04-08 0 0.193 0.193 0.194 0.190 0.197 69,664 13,289 0.1908 0.193 0.193 0.194 0.190 0.197 69,664 0.1908 1.58%
2019-04-04 0 0.190 0.190 0.198 0.190 0.199 157,292 30,429 0.1935 0.190 0.190 0.198 0.190 0.199 157,292 0.1935 -2.56%
2019-04-03 0 0.195 0.191 0.198 0.192 0.201 1,350,312 265,987 0.1970 0.195 0.191 0.198 0.192 0.201 1,350,312 0.1970 3.72%
2019-04-02 0 0.188 0.182 0.190 0.186 0.193 110,000 20,652 0.1877 0.188 0.182 0.190 0.186 0.193 110,000 0.1877 -0.53%
2019-04-01 0 0.189 0.188 0.189 0.187 0.189 511,672 96,466 0.1885 0.189 0.188 0.189 0.187 0.189 511,672 0.1885 -2.58%
2019-03-29 0 0.194 0.191 0.194 0.185 0.194 411,236 78,546 0.1910 0.194 0.191 0.194 0.185 0.194 411,236 0.1910 0.52%
2019-03-28 0 0.193 0.190 0.193 0.188 0.193 648,180 122,936 0.1897 0.193 0.190 0.193 0.188 0.193 648,180 0.1897 -1.03%
2019-03-27 0 0.195 0.190 0.196 0.190 0.197 1,867,632 363,666 0.1947 0.195 0.190 0.196 0.190 0.197 1,867,632 0.1947 -1.02%
2019-03-26 0 0.197 0.190 0.197 0.190 0.197 212,000 40,464 0.1909 0.197 0.190 0.197 0.190 0.197 212,000 0.1909 0.00%
2019-03-25 0 0.197 0.190 0.197 0.190 0.199 298,432 56,997 0.1910 0.197 0.190 0.197 0.190 0.199 298,432 0.1910 0.51%
2019-03-22 0 0.196 0.196 0.197 0.191 0.199 605,572 117,979 0.1948 0.196 0.196 0.197 0.191 0.199 605,572 0.1948 -1.01%
2019-03-21 0 0.198 0.197 0.199 0.198 0.202 902,336 179,815 0.1993 0.198 0.197 0.199 0.198 0.202 902,336 0.1993 0.00%
2019-03-20 0 0.198 0.197 0.200 0.197 0.202 450,612 89,807 0.1993 0.198 0.197 0.200 0.197 0.202 450,612 0.1993 -1.98%
2019-03-19 0 0.202 0.197 0.202 0.196 0.204 243,892 48,300 0.1980 0.202 0.197 0.202 0.196 0.204 243,892 0.1980 0.50%
2019-03-18 0 0.201 0.196 0.201 0.195 0.206 693,332 136,578 0.1970 0.201 0.196 0.201 0.195 0.206 693,332 0.1970 0.00%
2019-03-15 0 0.201 0.200 0.203 0.196 0.203 294,600 58,703 0.1993 0.201 0.200 0.203 0.196 0.203 294,600 0.1993 1.01%
2019-03-14 0 0.199 0.197 0.200 0.191 0.203 1,197,400 235,927 0.1970 0.199 0.197 0.200 0.191 0.203 1,197,400 0.1970 -0.50%
2019-03-13 0 0.200 0.198 0.200 0.196 0.200 351,232 69,164 0.1969 0.200 0.198 0.200 0.196 0.200 351,232 0.1969 -0.99%
2019-03-12 0 0.202 0.196 0.202 0.195 0.202 1,069,106 210,538 0.1969 0.202 0.196 0.202 0.195 0.202 1,069,106 0.1969 -0.49%
2019-03-11 0 0.203 0.196 0.203 0.196 0.203 430,524 85,410 0.1984 0.203 0.196 0.203 0.196 0.203 430,524 0.1984 -0.49%
2019-03-08 0 0.204 0.200 0.204 0.200 0.204 1,598,000 319,632 0.2000 0.204 0.200 0.204 0.200 0.204 1,598,000 0.2000 2.00%
2019-03-07 0 0.200 0.198 0.200 0.200 0.205 617,852 124,309 0.2012 0.200 0.198 0.200 0.200 0.205 617,852 0.2012 -2.91%
2019-03-06 0 0.206 0.200 0.206 0.199 0.207 461,440 92,732 0.2010 0.206 0.200 0.206 0.199 0.207 461,440 0.2010 -0.48%
2019-03-05 0 0.207 0.200 0.207 0.200 0.207 45,200 9,098 0.2013 0.207 0.200 0.207 0.200 0.207 45,200 0.2013 0.98%
2019-03-04 0 0.205 0.200 0.205 0.197 0.209 255,816 51,740 0.2023 0.205 0.200 0.205 0.197 0.209 255,816 0.2023 2.50%
2019-03-01 0 0.200 0.200 0.209 0.196 0.210 178,530 35,612 0.1995 0.200 0.200 0.209 0.196 0.210 178,530 0.1995 -4.31%
2019-02-28 0 0.209 0.193 0.209 0.209 0.210 28,000 5,856 0.2091 0.209 0.193 0.209 0.209 0.210 28,000 0.2091 3.47%
2019-02-27 0 0.202 0.196 0.210 0.202 0.212 1,274,812 262,596 0.2060 0.202 0.196 0.210 0.202 0.212 1,274,812 0.2060 -1.46%
2019-02-26 0 0.205 0.205 0.208 0.200 0.207 2,108,304 429,771 0.2038 0.205 0.205 0.208 0.200 0.207 2,108,304 0.2038 1.49%
2019-02-25 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2019-02-21 0 0.202 0.199 0.202 0.197 0.202 1,059,524 211,540 0.1997 0.202 0.199 0.202 0.197 0.202 1,059,524 0.1997 0.00%
2019-02-20 0 0.202 0.198 0.202 0.197 0.202 294,360 58,976 0.2004 0.202 0.198 0.202 0.197 0.202 294,360 0.2004 2.02%
2019-02-19 0 0.198 0.198 0.200 0.197 0.200 334,800 66,588 0.1989 0.198 0.198 0.200 0.197 0.200 334,800 0.1989 -1.49%
2019-02-18 0 0.201 0.201 0.202 0.195 0.205 2,624,552 524,421 0.1998 0.201 0.201 0.202 0.195 0.205 2,624,552 0.1998 -0.50%
2019-02-15 0 0.202 0.198 0.202 0.195 0.202 153,000 30,334 0.1983 0.202 0.198 0.202 0.195 0.202 153,000 0.1983 0.00%
2019-02-14 0 0.202 0.201 0.202 0.200 0.205 628,696 126,741 0.2016 0.202 0.201 0.202 0.200 0.205 628,696 0.2016 0.00%
2019-02-13 0 0.202 0.202 0.203 0.202 0.208 274,000 55,776 0.2036 0.202 0.202 0.203 0.202 0.208 274,000 0.2036 -0.49%
2019-02-12 0 0.203 0.203 0.205 0.202 0.208 432,000 87,646 0.2029 0.203 0.203 0.205 0.202 0.208 432,000 0.2029 -0.49%
2019-02-11 0 0.204 0.201 0.204 0.201 0.204 78,880 15,956 0.2023 0.204 0.201 0.204 0.201 0.204 78,880 0.2023 -1.45%
2019-02-08 0 0.207 0.201 0.207 0.200 0.208 40,000 8,044 0.2011 0.207 0.201 0.207 0.200 0.208 40,000 0.2011 2.48%
2019-02-04 0 0.202 0.206 0.208 0.202 0.208 161,208 32,562 0.2020 0.202 0.206 0.208 0.202 0.208 161,208 0.2020 -1.94%
2019-02-01 0 0.206 0.201 0.206 0.198 0.206 174,052 35,163 0.2020 0.206 0.201 0.206 0.198 0.206 174,052 0.2020 0.98%
2019-01-31 0 0.204 0.204 0.207 0.201 0.204 716,000 145,496 0.2032 0.204 0.204 0.207 0.201 0.204 716,000 0.2032 -0.97%
2019-01-30 0 0.206 0.204 0.206 0.205 0.206 160,000 32,902 0.2056 0.206 0.204 0.206 0.205 0.206 160,000 0.2056 2.49%
2019-01-29 0 0.201 0.198 0.201 0.194 0.201 164,200 32,112 0.1956 0.201 0.198 0.201 0.194 0.201 164,200 0.1956 0.00%
2019-01-28 0 0.201 0.201 0.206 0.199 0.206 3,909,732 785,437 0.2009 0.201 0.201 0.206 0.199 0.206 3,909,732 0.2009 -2.90%
2019-01-25 0 0.207 0.197 0.207 0.207 0.207 14,000 2,898 0.2070 0.207 0.197 0.207 0.207 0.207 14,000 0.2070 0.98%
2019-01-24 0 0.205 0.202 0.206 0.202 0.208 62,000 12,574 0.2028 0.205 0.202 0.206 0.202 0.208 62,000 0.2028 1.99%
2019-01-23 0 0.201 0.201 0.204 0.200 0.208 235,256 47,092 0.2002 0.201 0.201 0.204 0.200 0.208 235,256 0.2002 -1.95%
2019-01-22 0 0.205 0.195 0.206 - - 0 0 - 0.205 0.195 0.206 - - 0 - 0.00%
2019-01-21 0 0.205 0.197 0.206 0.194 0.206 283,500 56,181 0.1982 0.205 0.197 0.206 0.194 0.206 283,500 0.1982 0.99%
2019-01-18 0 0.203 0.199 0.203 0.199 0.206 186,600 37,472 0.2008 0.203 0.199 0.203 0.199 0.206 186,600 0.2008 1.00%
2019-01-17 0 0.201 0.201 0.203 0.200 0.204 1,336,000 267,768 0.2004 0.201 0.201 0.203 0.200 0.204 1,336,000 0.2004 -1.47%
2019-01-16 0 0.204 0.202 0.206 0.200 0.209 189,236 38,116 0.2014 0.204 0.202 0.206 0.200 0.209 189,236 0.2014 -0.49%
2019-01-15 0 0.205 0.198 0.206 0.197 0.205 84,000 16,708 0.1989 0.205 0.198 0.206 0.197 0.205 84,000 0.1989 0.00%
2019-01-14 0 0.205 0.205 0.206 0.204 0.205 32,000 6,556 0.2049 0.205 0.205 0.206 0.204 0.205 32,000 0.2049 -0.49%
2019-01-11 0 0.206 0.203 0.208 0.206 0.216 4,514,616 946,811 0.2097 0.206 0.203 0.208 0.206 0.216 4,514,616 0.2097 -0.96%
2019-01-10 0 0.208 0.202 0.208 0.208 0.214 3,574,788 753,312 0.2107 0.208 0.202 0.208 0.208 0.214 3,574,788 0.2107 0.00%
2019-01-09 0 0.208 0.205 0.211 0.201 0.211 151,592 31,125 0.2053 0.208 0.205 0.211 0.201 0.211 151,592 0.2053 -2.35%
2019-01-08 0 0.213 0.206 0.213 - - 0 0 - 0.213 0.206 0.213 - - 0 - -0.93%
2019-01-07 0 0.215 0.205 0.215 0.202 0.215 2,262,000 472,986 0.2091 0.215 0.205 0.215 0.202 0.215 2,262,000 0.2091 5.91%
2019-01-04 0 0.203 0.199 0.207 0.199 0.209 2,547,536 508,583 0.1996 0.203 0.199 0.207 0.199 0.209 2,547,536 0.1996 -1.93%
2019-01-03 0 0.207 0.203 0.207 0.200 0.214 2,602,908 545,135 0.2094 0.207 0.203 0.207 0.200 0.214 2,602,908 0.2094 -0.48%
2019-01-02 0 0.208 0.206 0.208 0.206 0.210 208,524 43,443 0.2083 0.208 0.206 0.208 0.206 0.210 208,524 0.2083 -3.70%
2018-12-31 0 0.216 0.216 0.218 0.215 0.220 15,352,000 3,316,114 0.2160 0.216 0.216 0.218 0.215 0.220 15,352,000 0.2160 0.93%
2018-12-28 0 0.214 0.214 0.215 0.193 0.215 3,708,920 783,420 0.2112 0.214 0.214 0.215 0.193 0.215 3,708,920 0.2112 7.00%
2018-12-27 0 0.200 0.196 0.200 0.193 0.200 209,340 41,197 0.1968 0.200 0.196 0.200 0.193 0.200 209,340 0.1968 2.04%
2018-12-24 0 0.196 0.196 0.199 0.195 0.197 85,676 16,834 0.1965 0.196 0.196 0.199 0.195 0.197 85,676 0.1965 -1.51%
2018-12-21 0 0.199 0.193 0.199 0.193 0.203 15,487,736 3,097,349 0.2000 0.199 0.193 0.199 0.193 0.203 15,487,736 0.2000 2.05%
2018-12-20 0 0.195 0.195 0.200 0.195 0.195 66,164 12,900 0.1950 0.195 0.195 0.200 0.195 0.195 66,164 0.1950 -4.41%
2018-12-19 0 0.204 0.195 0.204 0.197 0.204 12,000 2,378 0.1982 0.204 0.195 0.204 0.197 0.204 12,000 0.1982 3.55%
2018-12-18 0 0.197 0.197 0.201 0.197 0.199 113,248 22,467 0.1984 0.197 0.197 0.201 0.197 0.199 113,248 0.1984 -2.96%
2018-12-17 0 0.203 0.198 0.204 0.197 0.206 138,868 27,611 0.1988 0.203 0.198 0.204 0.197 0.206 138,868 0.1988 0.50%
2018-12-14 0 0.202 0.202 0.205 0.202 0.205 10,158,000 2,052,690 0.2021 0.202 0.202 0.205 0.202 0.205 10,158,000 0.2021 0.00%
2018-12-13 0 0.202 0.202 0.206 0.198 0.207 124,838 25,145 0.2014 0.202 0.202 0.206 0.198 0.207 124,838 0.2014 0.50%
2018-12-12 0 0.201 0.199 0.201 0.200 0.207 1,458,144 293,606 0.2014 0.201 0.199 0.201 0.200 0.207 1,458,144 0.2014 -1.95%
2018-12-11 0 0.205 0.200 0.205 - - 0 0 - 0.205 0.200 0.205 - - 0 - 0.00%
2018-12-10 0 0.205 0.194 0.205 0.200 0.205 290,040 58,261 0.2009 0.205 0.194 0.205 0.200 0.205 290,040 0.2009 1.49%
2018-12-07 0 0.202 0.201 0.204 0.201 0.206 34,614,000 6,993,514 0.2020 0.202 0.201 0.204 0.201 0.206 34,614,000 0.2020 -2.42%
2018-12-06 0 0.207 0.201 0.207 0.202 0.208 1,463,556 299,889 0.2049 0.207 0.201 0.207 0.202 0.208 1,463,556 0.2049 0.00%
2018-12-05 0 0.207 0.207 0.211 0.204 0.213 384,672 79,037 0.2055 0.207 0.207 0.211 0.204 0.213 384,672 0.2055 -3.27%
2018-12-04 0 0.214 0.204 0.214 0.205 0.215 56,608 11,873 0.2097 0.214 0.204 0.214 0.205 0.215 56,608 0.2097 -0.47%
2018-12-03 0 0.215 0.211 0.216 0.209 0.218 362,876 77,249 0.2129 0.215 0.211 0.216 0.209 0.218 362,876 0.2129 -0.92%
2018-11-30 0 0.217 0.208 0.217 0.206 0.217 178,044 37,934 0.2131 0.217 0.208 0.217 0.206 0.217 178,044 0.2131 0.00%
2018-11-29 0 0.217 0.205 0.217 0.210 0.220 158,860 34,426 0.2167 0.217 0.205 0.217 0.210 0.220 158,860 0.2167 2.36%
2018-11-28 0 0.212 0.207 0.212 0.199 0.220 7,597,826 1,573,184 0.2071 0.212 0.207 0.212 0.199 0.220 7,597,826 0.2071 -0.47%
2018-11-27 0 0.213 0.210 0.218 0.205 0.222 1,292,600 272,348 0.2107 0.213 0.210 0.218 0.205 0.222 1,292,600 0.2107 -5.75%
2018-11-26 0 0.226 0.219 0.226 0.211 0.228 549,200 122,742 0.2235 0.226 0.219 0.226 0.211 0.228 549,200 0.2235 -1.31%
2018-11-23 0 0.229 0.225 0.229 0.215 0.229 250,000 55,662 0.2226 0.229 0.225 0.229 0.215 0.229 250,000 0.2226 2.23%
2018-11-22 0 0.224 0.223 0.227 0.222 0.234 7,029,744 1,573,941 0.2239 0.224 0.223 0.227 0.222 0.234 7,029,744 0.2239 -1.75%
2018-11-21 0 0.228 0.222 0.228 0.222 0.238 4,464,120 1,021,637 0.2289 0.228 0.222 0.228 0.222 0.238 4,464,120 0.2289 -2.98%
2018-11-20 0 0.235 0.234 0.235 0.232 0.285 24,075,092 5,899,676 0.2451 0.235 0.234 0.235 0.232 0.285 24,075,092 0.2451 3.07%
2018-11-19 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2018-11-09 1 0.228 0.220 0.228 0.219 0.229 301,400 68,178 0.2262 0.228 0.220 0.228 0.219 0.229 301,400 0.2262 0.44%
2018-11-08 0 0.227 0.227 0.228 0.222 0.222 250,500 55,608 0.2220 0.227 0.227 0.228 0.222 0.222 250,500 0.2220 0.44%
2018-11-07 0 0.226 0.227 0.228 0.218 0.224 240,000 53,150 0.2215 0.226 0.227 0.228 0.218 0.224 240,000 0.2215 0.44%
2018-11-06 0 0.225 0.223 0.225 0.217 0.225 676,540 147,757 0.2184 0.225 0.223 0.225 0.217 0.225 676,540 0.2184 0.00%
2018-11-05 0 0.225 0.222 0.225 0.213 0.227 426,000 94,038 0.2207 0.225 0.222 0.225 0.213 0.227 426,000 0.2207 0.00%
2018-11-02 0 0.225 0.222 0.225 0.222 0.227 776,720 175,670 0.2262 0.225 0.222 0.225 0.222 0.227 776,720 0.2262 -2.17%
2018-11-01 0 0.230 0.222 0.230 0.229 0.230 46,000 10,572 0.2298 0.230 0.222 0.230 0.229 0.230 46,000 0.2298 0.00%
2018-10-31 0 0.230 0.220 0.231 0.219 0.231 1,505,232 339,239 0.2254 0.230 0.220 0.231 0.219 0.231 1,505,232 0.2254 0.88%
2018-10-30 0 0.228 0.222 0.228 0.218 0.230 311,884 69,525 0.2229 0.228 0.222 0.228 0.218 0.230 311,884 0.2229 0.00%
2018-10-29 0 0.228 0.228 0.230 0.220 0.225 439,144 98,604 0.2245 0.228 0.228 0.230 0.220 0.225 439,144 0.2245 1.33%
2018-10-26 0 0.225 0.225 0.229 0.220 0.227 216,000 48,334 0.2238 0.225 0.225 0.229 0.220 0.227 216,000 0.2238 1.35%
2018-10-25 0 0.222 0.222 0.225 0.215 0.222 232,800 51,294 0.2203 0.222 0.222 0.225 0.215 0.222 232,800 0.2203 0.00%
2018-10-24 0 0.222 0.222 0.228 0.217 0.222 207,000 45,625 0.2204 0.222 0.222 0.228 0.217 0.222 207,000 0.2204 0.00%
2018-10-23 0 0.222 0.222 0.227 0.221 0.230 424,000 95,146 0.2244 0.222 0.222 0.227 0.221 0.230 424,000 0.2244 0.00%
2018-10-22 0 0.222 0.219 0.226 - - 0 0 - 0.222 0.219 0.226 - - 0 - 0.00%
2018-10-19 0 0.222 0.218 0.224 0.217 0.227 850,848 187,941 0.2209 0.222 0.218 0.224 0.217 0.227 850,848 0.2209 -2.20%
2018-10-18 0 0.227 0.225 0.227 0.224 0.228 112,444 25,199 0.2241 0.227 0.225 0.227 0.224 0.228 112,444 0.2241 0.44%
2018-10-16 0 0.226 0.226 0.227 0.222 0.229 1,972,000 447,290 0.2268 0.226 0.226 0.227 0.222 0.229 1,972,000 0.2268 1.35%
2018-10-15 0 0.223 0.221 0.224 0.221 0.230 592,292 131,805 0.2225 0.223 0.221 0.224 0.221 0.230 592,292 0.2225 -3.04%
2018-10-12 0 0.230 0.231 0.234 0.222 0.232 695,770 157,469 0.2263 0.230 0.231 0.234 0.222 0.232 695,770 0.2263 0.88%
2018-10-11 0 0.228 0.226 0.228 0.224 0.240 1,157,000 266,814 0.2306 0.228 0.226 0.228 0.224 0.240 1,157,000 0.2306 -5.79%
2018-10-10 0 0.242 0.242 0.243 0.241 0.250 3,208,144 800,788 0.2496 0.242 0.242 0.243 0.241 0.250 3,208,144 0.2496 -2.42%
2018-10-09 0 0.248 0.243 0.249 0.245 0.250 3,022,000 755,346 0.2499 0.248 0.243 0.249 0.245 0.250 3,022,000 0.2499 2.48%
2018-10-08 0 0.242 0.242 0.248 0.241 0.260 1,256,268 314,099 0.2500 0.242 0.242 0.248 0.241 0.260 1,256,268 0.2500 -2.02%
2018-10-05 0 0.247 0.240 0.248 0.235 0.249 183,332 44,505 0.2428 0.247 0.240 0.248 0.235 0.249 183,332 0.2428 4.66%
2018-10-04 0 0.236 0.239 0.240 0.235 0.242 1,184,360 280,488 0.2368 0.236 0.239 0.240 0.235 0.242 1,184,360 0.2368 -4.84%
2018-10-03 0 0.248 0.241 0.249 0.240 0.250 3,536,884 879,650 0.2487 0.248 0.241 0.249 0.240 0.250 3,536,884 0.2487 3.33%
2018-10-02 0 0.240 0.238 0.240 0.240 0.250 4,864,044 1,212,581 0.2493 0.240 0.238 0.240 0.240 0.250 4,864,044 0.2493 0.00%
2018-09-28 0 0.240 0.235 0.240 0.235 0.241 1,449,324 345,775 0.2386 0.240 0.235 0.240 0.235 0.241 1,449,324 0.2386 -2.83%
2018-09-27 0 0.247 0.243 0.247 0.241 0.250 2,105,452 519,777 0.2469 0.247 0.243 0.247 0.241 0.250 2,105,452 0.2469 -5.00%
2018-09-26 0 0.260 0.255 0.260 0.249 0.260 3,335,412 855,760 0.2566 0.260 0.255 0.260 0.249 0.260 3,335,412 0.2566 0.00%
2018-09-24 0 0.260 0.255 0.260 0.245 0.265 4,711,472 1,219,409 0.2588 0.260 0.255 0.260 0.245 0.265 4,711,472 0.2588 4.00%
2018-09-21 0 0.250 0.250 0.255 0.249 0.255 643,320 160,773 0.2499 0.250 0.250 0.255 0.249 0.255 643,320 0.2499 -1.96%
2018-09-20 0 0.255 0.250 0.255 0.250 0.265 420,344 106,422 0.2532 0.255 0.250 0.255 0.250 0.265 420,344 0.2532 -1.92%
2018-09-19 0 0.260 0.255 0.260 0.240 0.260 2,425,056 612,928 0.2527 0.260 0.255 0.260 0.240 0.260 2,425,056 0.2527 6.12%
2018-09-18 0 0.245 0.243 0.245 0.240 0.248 522,240 127,086 0.2433 0.245 0.243 0.245 0.240 0.248 522,240 0.2433 -2.00%
2018-09-17 0 0.250 0.248 0.250 0.235 0.250 4,856,004 1,187,434 0.2445 0.250 0.248 0.250 0.235 0.250 4,856,004 0.2445 8.23%
2018-09-14 0 0.231 0.230 0.233 0.220 0.234 1,216,460 279,526 0.2298 0.231 0.230 0.233 0.220 0.234 1,216,460 0.2298 2.67%
2018-09-13 0 0.225 0.225 0.226 0.220 0.230 1,189,716 264,068 0.2220 0.225 0.225 0.226 0.220 0.230 1,189,716 0.2220 2.27%
2018-09-12 0 0.220 0.220 0.224 0.217 0.232 4,106,288 906,125 0.2207 0.220 0.220 0.224 0.217 0.232 4,106,288 0.2207 -5.17%
2018-09-11 0 0.232 0.230 0.232 0.232 0.240 1,108,128 260,960 0.2355 0.232 0.230 0.232 0.232 0.240 1,108,128 0.2355 -4.53%
2018-09-10 0 0.243 0.242 0.246 0.242 0.260 5,444,692 1,357,834 0.2494 0.243 0.242 0.246 0.242 0.260 5,444,692 0.2494 -4.71%
2018-09-07 0 0.255 0.255 0.260 0.255 0.260 1,054,200 272,388 0.2584 0.255 0.255 0.260 0.255 0.260 1,054,200 0.2584 0.00%
2018-09-06 0 0.255 0.255 0.260 0.255 0.260 1,676,086 427,446 0.2550 0.255 0.255 0.260 0.255 0.260 1,676,086 0.2550 -1.92%
2018-09-05 0 0.260 0.250 0.260 0.250 0.265 2,569,472 664,076 0.2584 0.260 0.250 0.260 0.250 0.265 2,569,472 0.2584 -5.45%
2018-09-04 0 0.275 0.265 0.275 0.255 0.275 6,831,127 1,821,673 0.2667 0.275 0.265 0.275 0.255 0.275 6,831,127 0.2667 5.77%
2018-09-03 0 0.260 0.255 0.260 0.250 0.270 5,436,912 1,395,835 0.2567 0.260 0.255 0.260 0.250 0.270 5,436,912 0.2567 -5.45%
2018-08-31 0 0.275 0.265 0.275 0.255 0.275 5,359,348 1,411,907 0.2634 0.275 0.265 0.275 0.255 0.275 5,359,348 0.2634 0.00%
2018-08-30 0 0.275 0.270 0.275 0.265 0.285 3,105,904 855,866 0.2756 0.275 0.270 0.275 0.265 0.285 3,105,904 0.2756 -3.51%
2018-08-29 0 0.285 0.280 0.285 0.270 0.295 20,853,776 5,888,566 0.2824 0.285 0.280 0.285 0.270 0.295 20,853,776 0.2824 -1.72%
2018-08-28 0 0.290 0.285 0.290 0.255 0.290 28,392,062 7,824,229 0.2756 0.290 0.285 0.290 0.255 0.290 28,392,062 0.2756 11.54%
2018-08-27 0 0.260 0.260 0.265 0.250 0.265 8,352,452 2,163,267 0.2590 0.260 0.260 0.265 0.250 0.265 8,352,452 0.2590 1.96%
2018-08-24 0 0.255 0.250 0.255 0.240 0.255 12,333,320 3,108,728 0.2521 0.255 0.250 0.255 0.240 0.255 12,333,320 0.2521 0.00%
2018-08-23 0 0.255 0.255 0.260 0.234 0.260 21,245,307 5,320,531 0.2504 0.255 0.255 0.260 0.234 0.260 21,245,307 0.2504 8.05%
2018-08-22 0 0.236 0.236 0.237 0.232 0.235 1,168,836 274,154 0.2346 0.236 0.236 0.237 0.232 0.235 1,168,836 0.2346 0.43%
2018-08-21 0 0.235 0.235 0.236 0.231 0.237 4,619,972 1,082,942 0.2344 0.235 0.235 0.236 0.231 0.237 4,619,972 0.2344 -1.67%
2018-08-20 0 0.239 0.236 0.239 0.228 0.239 4,365,862 1,025,263 0.2348 0.239 0.236 0.239 0.228 0.239 4,365,862 0.2348 1.70%
2018-08-17 0 0.235 0.234 0.235 0.230 0.236 5,215,824 1,223,485 0.2346 0.235 0.234 0.235 0.230 0.236 5,215,824 0.2346 1.73%
2018-08-16 0 0.231 0.231 0.234 0.226 0.235 725,570 166,712 0.2298 0.231 0.231 0.234 0.226 0.235 725,570 0.2298 -2.94%
2018-08-15 0 0.238 0.228 0.238 0.227 0.238 579,048 135,112 0.2333 0.238 0.228 0.238 0.227 0.238 579,048 0.2333 1.28%
2018-08-14 0 0.235 0.232 0.235 0.225 0.239 3,700,348 867,905 0.2345 0.235 0.232 0.235 0.225 0.239 3,700,348 0.2345 2.62%
2018-08-13 0 0.229 0.229 0.233 0.225 0.230 932,820 211,777 0.2270 0.229 0.229 0.233 0.225 0.230 932,820 0.2270 -2.55%
2018-08-10 0 0.235 0.235 0.236 0.226 0.236 3,461,748 812,595 0.2347 0.235 0.235 0.236 0.226 0.236 3,461,748 0.2347 3.07%
2018-08-09 0 0.228 0.226 0.235 0.227 0.232 448,584 102,674 0.2289 0.228 0.226 0.235 0.227 0.232 448,584 0.2289 -1.72%
2018-08-08 0 0.232 0.231 0.234 0.228 0.232 518,296 119,473 0.2305 0.232 0.231 0.234 0.228 0.232 518,296 0.2305 0.87%
2018-08-07 0 0.230 0.229 0.234 0.228 0.237 1,346,880 311,566 0.2313 0.230 0.229 0.234 0.228 0.237 1,346,880 0.2313 -3.77%
2018-08-06 0 0.239 0.233 0.239 0.230 0.240 3,335,952 793,719 0.2379 0.239 0.233 0.239 0.230 0.240 3,335,952 0.2379 1.27%
2018-08-03 0 0.236 0.231 0.236 0.230 0.238 648,822 150,921 0.2326 0.236 0.231 0.236 0.230 0.238 648,822 0.2326 -0.84%
2018-08-02 0 0.238 0.228 0.238 0.232 0.244 3,866,268 925,964 0.2395 0.238 0.228 0.238 0.232 0.244 3,866,268 0.2395 -2.86%
2018-08-01 0 0.245 0.240 0.245 0.238 0.246 2,228,544 538,945 0.2418 0.245 0.240 0.245 0.238 0.246 2,228,544 0.2418 2.08%
2018-07-31 0 0.240 0.241 0.242 0.232 0.240 4,903,752 1,168,372 0.2383 0.240 0.241 0.242 0.232 0.240 4,903,752 0.2383 2.13%
2018-07-30 0 0.235 0.235 0.238 0.230 0.245 4,551,314 1,101,341 0.2420 0.235 0.235 0.238 0.230 0.245 4,551,314 0.2420 1.73%
2018-07-27 0 0.231 0.231 0.239 0.230 0.240 1,391,184 323,511 0.2325 0.231 0.231 0.239 0.230 0.240 1,391,184 0.2325 -3.35%
2018-07-26 0 0.239 0.232 0.240 0.230 0.244 2,438,044 569,154 0.2334 0.239 0.232 0.240 0.230 0.244 2,438,044 0.2334 0.42%
2018-07-25 0 0.238 0.238 0.243 0.225 0.246 2,930,146 706,447 0.2411 0.238 0.238 0.243 0.225 0.246 2,930,146 0.2411 -2.46%
2018-07-24 0 0.244 0.240 0.244 0.230 0.244 1,785,188 427,778 0.2396 0.244 0.240 0.244 0.230 0.244 1,785,188 0.2396 5.17%
2018-07-23 0 0.232 0.230 0.235 0.227 0.244 1,540,432 357,136 0.2318 0.232 0.230 0.235 0.227 0.244 1,540,432 0.2318 -4.92%
2018-07-20 0 0.244 0.238 0.244 0.238 0.250 2,636,740 648,134 0.2458 0.244 0.238 0.244 0.238 0.250 2,636,740 0.2458 -0.81%
2018-07-19 0 0.246 0.243 0.247 0.240 0.248 2,090,556 511,189 0.2445 0.246 0.243 0.247 0.240 0.248 2,090,556 0.2445 1.23%
2018-07-18 0 0.243 0.240 0.245 0.230 0.248 1,213,540 289,074 0.2382 0.243 0.240 0.245 0.230 0.248 1,213,540 0.2382 1.25%
2018-07-17 0 0.240 0.240 0.245 0.235 0.247 2,329,912 554,740 0.2381 0.240 0.240 0.245 0.235 0.247 2,329,912 0.2381 0.00%
2018-07-16 0 0.240 0.245 0.249 0.227 0.244 5,156,598 1,224,811 0.2375 0.240 0.245 0.249 0.227 0.244 5,156,598 0.2375 0.42%
2018-07-13 0 0.239 0.234 0.239 0.205 0.239 10,031,978 2,280,383 0.2273 0.239 0.234 0.239 0.205 0.239 10,031,978 0.2273 10.65%
2018-07-12 0 0.216 0.210 0.217 0.201 0.217 3,467,584 735,370 0.2121 0.216 0.210 0.217 0.201 0.217 3,467,584 0.2121 2.86%
2018-07-11 0 0.210 0.210 0.212 0.199 0.212 5,670,152 1,183,002 0.2086 0.210 0.210 0.212 0.199 0.212 5,670,152 0.2086 2.44%
2018-07-10 0 0.205 0.205 0.206 0.199 0.210 8,070,601 1,665,279 0.2063 0.205 0.205 0.206 0.199 0.210 8,070,601 0.2063 -0.49%
2018-07-09 0 0.206 0.206 0.207 0.187 0.210 11,404,372 2,318,723 0.2033 0.206 0.206 0.207 0.187 0.210 11,404,372 0.2033 4.04%
2018-07-06 0 0.198 0.198 0.200 0.190 0.205 4,322,032 844,312 0.1954 0.198 0.198 0.200 0.190 0.205 4,322,032 0.1954 4.21%
2018-07-05 0 0.190 0.190 0.202 0.190 0.206 3,698,468 742,555 0.2008 0.190 0.190 0.202 0.190 0.206 3,698,468 0.2008 -5.00%
2018-07-04 0 0.200 0.200 0.204 0.195 0.207 6,402,988 1,293,733 0.2021 0.200 0.200 0.204 0.195 0.207 6,402,988 0.2021 -1.96%
2018-07-03 0 0.204 0.204 0.208 0.187 0.208 12,202,228 2,381,612 0.1952 0.204 0.204 0.208 0.187 0.208 12,202,228 0.1952 -3.32%
2018-06-29 0 0.211 0.211 0.218 0.197 0.223 16,642,862 3,350,644 0.2013 0.211 0.211 0.218 0.197 0.223 16,642,862 0.2013 -10.21%
2018-06-28 0 0.235 0.225 0.238 0.221 0.250 2,266,000 543,060 0.2397 0.235 0.225 0.238 0.221 0.250 2,266,000 0.2397 1.29%
2018-06-27 0 0.232 0.232 0.235 0.222 0.222 32,000 7,176 0.2243 0.232 0.232 0.235 0.222 0.222 32,000 0.2243 1.31%
2018-06-26 0 0.229 0.229 0.230 0.222 0.222 8,000 1,722 0.2153 0.229 0.229 0.230 0.222 0.222 8,000 0.2153 -0.43%
2018-06-25 0 0.230 0.214 0.230 0.227 0.230 500,000 114,640 0.2293 0.230 0.214 0.230 0.227 0.230 500,000 0.2293 7.48%
2018-06-22 0 0.214 0.214 0.230 0.214 0.214 20,000 4,280 0.2140 0.214 0.214 0.230 0.214 0.214 20,000 0.2140 0.00%
2018-06-21 0 0.214 0.214 0.225 0.214 0.214 14,000 2,996 0.2140 0.214 0.214 0.225 0.214 0.214 14,000 0.2140 -6.14%
2018-06-20 0 0.228 0.211 0.228 0.208 0.229 442,000 96,668 0.2187 0.228 0.211 0.228 0.208 0.229 442,000 0.2187 -0.44%
2018-06-19 0 0.229 0.212 0.229 0.229 0.243 290,000 67,740 0.2336 0.229 0.212 0.229 0.229 0.243 290,000 0.2336 -8.03%
2018-06-15 0 0.249 0.241 0.249 0.250 0.250 22,000 5,500 0.2500 0.249 0.241 0.249 0.250 0.250 22,000 0.2500 0.81%
2018-06-14 0 0.247 0.240 0.247 0.240 0.250 44,000 10,960 0.2491 0.247 0.240 0.247 0.240 0.250 44,000 0.2491 2.92%
2018-06-13 0 0.240 0.240 0.243 0.238 0.243 152,000 36,226 0.2383 0.240 0.240 0.243 0.238 0.243 152,000 0.2383 -4.00%
2018-06-12 0 0.250 0.250 0.255 0.243 0.255 1,092,000 272,150 0.2492 0.250 0.250 0.255 0.243 0.255 1,092,000 0.2492 3.73%
2018-06-11 0 0.241 0.241 0.242 0.240 0.243 256,000 61,948 0.2420 0.241 0.241 0.242 0.240 0.243 256,000 0.2420 -2.43%
2018-06-08 0 0.247 0.236 0.247 0.236 0.247 8,000 1,914 0.2393 0.247 0.236 0.247 0.236 0.247 8,000 0.2393 -0.80%
2018-06-07 0 0.249 0.249 0.250 0.230 0.236 22,000 5,172 0.2351 0.249 0.249 0.250 0.230 0.236 22,000 0.2351 -0.40%
2018-06-06 0 0.250 0.250 0.255 0.240 0.240 256,000 61,440 0.2400 0.250 0.250 0.255 0.240 0.240 256,000 0.2400 1.63%
2018-06-05 0 0.246 0.243 0.260 0.246 0.246 10,000 2,460 0.2460 0.246 0.243 0.260 0.246 0.246 10,000 0.2460 -0.81%
2018-06-04 0 0.248 0.248 0.270 0.248 0.248 24,000 5,952 0.2480 0.248 0.248 0.270 0.248 0.248 24,000 0.2480 0.81%
2018-06-01 0 0.246 0.255 0.260 0.246 0.270 226,000 60,894 0.2694 0.246 0.255 0.260 0.246 0.270 226,000 0.2694 0.82%
2018-05-31 0 0.244 0.244 0.255 0.240 0.240 40,000 9,600 0.2400 0.244 0.244 0.255 0.240 0.240 40,000 0.2400 1.24%
2018-05-30 0 0.241 0.241 0.255 0.240 0.240 6,000 1,500 0.2500 0.241 0.241 0.255 0.240 0.240 6,000 0.2500 -5.49%
2018-05-29 0 0.255 0.243 0.265 0.255 0.255 14,000 3,570 0.2550 0.255 0.243 0.265 0.255 0.255 14,000 0.2550 0.00%
2018-05-28 0 0.255 0.243 0.255 0.265 0.265 18,000 4,770 0.2650 0.255 0.243 0.255 0.265 0.265 18,000 0.2650 -3.77%
2018-05-25 0 0.265 0.243 0.265 - - 0 0 - 0.265 0.243 0.265 - - 0 - 0.00%
2018-05-24 0 0.265 0.250 0.265 0.265 0.265 122,000 32,330 0.2650 0.265 0.250 0.265 0.265 0.265 122,000 0.2650 3.92%
2018-05-23 0 0.255 0.255 0.260 0.255 0.260 12,000 3,110 0.2592 0.255 0.255 0.260 0.255 0.260 12,000 0.2592 -3.77%
2018-05-21 0 0.265 0.265 0.270 0.260 0.260 98,000 25,480 0.2600 0.265 0.265 0.270 0.260 0.260 98,000 0.2600 1.92%
2018-05-18 0 0.260 0.245 0.260 0.260 0.260 22,000 5,720 0.2600 0.260 0.245 0.260 0.260 0.260 22,000 0.2600 0.00%
2018-05-17 0 0.260 0.255 0.260 0.260 0.260 136,000 35,360 0.2600 0.260 0.255 0.260 0.260 0.260 136,000 0.2600 -3.70%
2018-05-16 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2018-05-15 0 0.270 0.250 0.270 0.270 0.270 44,000 11,880 0.2700 0.270 0.250 0.270 0.270 0.270 44,000 0.2700 1.89%
2018-05-14 0 0.265 0.250 0.265 0.255 0.265 30,000 7,930 0.2643 0.265 0.250 0.265 0.255 0.265 30,000 0.2643 0.00%
2018-05-11 0 0.265 0.255 0.270 0.265 0.265 10,000 2,650 0.2650 0.265 0.255 0.270 0.265 0.265 10,000 0.2650 0.00%
2018-05-10 0 0.265 0.250 0.265 0.260 0.265 150,000 39,450 0.2630 0.265 0.250 0.265 0.260 0.265 150,000 0.2630 -1.85%
2018-05-09 0 0.270 0.265 0.270 0.260 0.270 14,400 3,816 0.2650 0.270 0.265 0.270 0.260 0.270 14,400 0.2650 0.00%
2018-05-08 0 0.270 0.250 0.270 0.270 0.270 10,000 2,700 0.2700 0.270 0.250 0.270 0.270 0.270 10,000 0.2700 3.85%
2018-05-07 0 0.260 0.245 0.260 0.260 0.270 112,000 29,240 0.2611 0.260 0.245 0.260 0.260 0.270 112,000 0.2611 -5.45%
2018-05-04 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2018-05-03 0 0.275 0.260 0.275 0.275 0.275 14,000 3,850 0.2750 0.275 0.260 0.275 0.275 0.275 14,000 0.2750 1.85%
2018-05-02 0 0.270 0.270 0.275 0.260 0.270 176,000 45,960 0.2611 0.270 0.270 0.275 0.260 0.270 176,000 0.2611 0.00%
2018-04-30 0 0.270 0.270 0.275 - - 0 0 - 0.270 0.270 0.275 - - 0 - 3.85%
2018-04-27 0 0.260 0.250 0.270 - - 0 0 - 0.260 0.250 0.270 - - 0 - 0.00%
2018-04-26 0 0.260 0.250 0.260 0.265 0.270 180,000 48,450 0.2692 0.260 0.250 0.260 0.265 0.270 180,000 0.2692 4.00%
2018-04-25 0 0.250 0.249 0.265 0.250 0.250 18,000 4,500 0.2500 0.250 0.249 0.265 0.250 0.250 18,000 0.2500 -3.85%
2018-04-24 0 0.260 0.250 0.265 - - 0 0 - 0.260 0.250 0.265 - - 0 - 0.00%
2018-04-23 0 0.260 0.260 0.265 0.255 0.270 34,000 8,870 0.2609 0.260 0.260 0.265 0.255 0.270 34,000 0.2609 1.96%
2018-04-20 0 0.255 0.247 0.260 - - 0 0 - 0.255 0.247 0.260 - - 0 - 0.00%
2018-04-19 0 0.255 0.250 0.260 0.255 0.255 108,000 27,540 0.2550 0.255 0.250 0.260 0.255 0.255 108,000 0.2550 2.00%
2018-04-18 0 0.250 0.250 0.255 0.250 0.255 406,000 101,750 0.2506 0.250 0.250 0.255 0.250 0.255 406,000 0.2506 0.00%
2018-04-17 0 0.250 0.250 0.260 0.246 0.246 16,000 3,936 0.2460 0.250 0.250 0.260 0.246 0.246 16,000 0.2460 -1.96%
2018-04-16 0 0.255 0.247 0.260 0.241 0.255 52,000 12,712 0.2445 0.255 0.247 0.260 0.241 0.255 52,000 0.2445 0.00%
2018-04-13 0 0.255 0.250 0.260 - - 0 0 - 0.255 0.250 0.260 - - 0 - 0.00%
2018-04-12 0 0.255 0.255 0.260 0.247 0.250 194,000 48,428 0.2496 0.255 0.255 0.260 0.247 0.250 194,000 0.2496 0.00%
2018-04-11 0 0.255 0.255 0.260 0.245 0.250 36,000 8,990 0.2497 0.255 0.255 0.260 0.245 0.250 36,000 0.2497 0.00%
2018-04-10 0 0.255 0.255 0.260 0.250 0.260 460,000 115,020 0.2500 0.255 0.255 0.260 0.250 0.260 460,000 0.2500 0.00%
2018-04-09 0 0.255 0.250 0.255 0.255 0.260 198,000 50,610 0.2556 0.255 0.250 0.255 0.255 0.260 198,000 0.2556 -1.92%
2018-04-06 0 0.260 0.255 0.260 0.260 0.260 102,000 26,520 0.2600 0.260 0.255 0.260 0.260 0.260 102,000 0.2600 0.00%
2018-04-04 0 0.260 0.260 0.265 0.260 0.265 324,000 84,750 0.2616 0.260 0.260 0.265 0.260 0.265 324,000 0.2616 -1.89%
2018-04-03 0 0.265 0.260 0.270 0.255 0.265 274,000 70,540 0.2574 0.265 0.260 0.270 0.255 0.265 274,000 0.2574 -1.85%
2018-03-29 0 0.270 0.260 0.270 0.260 0.270 14,000 3,660 0.2614 0.270 0.260 0.270 0.260 0.270 14,000 0.2614 -1.82%
2018-03-28 0 0.275 0.275 0.280 0.260 0.270 110,000 29,300 0.2664 0.275 0.275 0.280 0.260 0.270 110,000 0.2664 5.77%
2018-03-27 0 0.260 0.260 0.270 0.260 0.260 6,000 1,560 0.2600 0.260 0.260 0.270 0.260 0.260 6,000 0.2600 -3.70%
2018-03-26 0 0.270 0.260 0.270 0.255 0.275 212,000 54,290 0.2561 0.270 0.260 0.270 0.255 0.275 212,000 0.2561 -1.82%
2018-03-23 0 0.275 0.260 0.285 0.250 0.275 1,032,000 263,760 0.2556 0.275 0.260 0.285 0.250 0.275 1,032,000 0.2556 3.77%
2018-03-22 0 0.265 0.265 0.270 0.265 0.265 70,000 18,550 0.2650 0.265 0.265 0.270 0.265 0.265 70,000 0.2650 -1.85%
2018-03-21 0 0.270 0.265 0.270 0.260 0.275 364,000 96,480 0.2651 0.270 0.265 0.270 0.260 0.275 364,000 0.2651 0.00%
2018-03-20 0 0.270 0.270 0.290 0.255 0.280 1,250,000 336,540 0.2692 0.270 0.270 0.290 0.255 0.280 1,250,000 0.2692 -5.26%
2018-03-19 0 0.285 0.280 0.285 0.280 0.320 2,342,000 678,660 0.2898 0.285 0.280 0.285 0.280 0.320 2,342,000 0.2898 -5.00%
2018-03-16 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2018-03-15 0 0.300 0.295 0.300 0.295 0.300 342,000 101,900 0.2980 0.300 0.295 0.300 0.295 0.300 342,000 0.2980 1.69%
2018-03-14 0 0.295 0.285 0.295 0.295 0.300 714,000 213,850 0.2995 0.295 0.285 0.295 0.295 0.300 714,000 0.2995 0.00%
2018-03-13 0 0.295 0.295 0.310 0.295 0.310 32,000 9,890 0.3091 0.295 0.295 0.310 0.295 0.310 32,000 0.3091 -4.84%
2018-03-12 0 0.310 0.300 0.310 0.310 0.320 142,000 44,460 0.3131 0.310 0.300 0.310 0.310 0.320 142,000 0.3131 -1.59%
2018-03-09 0 0.315 0.315 0.320 - - 0 0 - 0.315 0.315 0.320 - - 0 - 3.28%
2018-03-08 0 0.305 0.305 0.320 0.305 0.320 14,000 4,420 0.3157 0.305 0.305 0.320 0.305 0.320 14,000 0.3157 -3.17%
2018-03-07 0 0.315 0.315 0.320 0.305 0.315 48,000 15,050 0.3135 0.315 0.315 0.320 0.305 0.315 48,000 0.3135 1.61%
2018-03-06 0 0.310 0.305 0.320 0.300 0.310 370,000 114,500 0.3095 0.310 0.305 0.320 0.300 0.310 370,000 0.3095 0.00%
2018-03-05 0 0.310 0.310 0.320 0.305 0.320 600,000 186,570 0.3110 0.310 0.310 0.320 0.305 0.320 600,000 0.3110 -1.59%
2018-03-02 0 0.315 0.305 0.315 0.305 0.325 418,000 132,170 0.3162 0.315 0.305 0.315 0.305 0.325 418,000 0.3162 -10.00%
2018-03-01 0 0.350 0.320 0.350 - - 30,000 10,500 0.3500 0.350 0.320 0.350 - - 30,000 0.3500 0.00%
2018-02-28 0 0.350 0.325 0.350 0.330 0.350 94,000 31,500 0.3351 0.350 0.325 0.350 0.330 0.350 94,000 0.3351 1.45%
2018-02-27 0 0.345 0.335 0.345 0.345 0.345 52,000 17,940 0.3450 0.345 0.335 0.345 0.345 0.345 52,000 0.3450 0.00%
2018-02-26 0 0.345 0.340 0.345 0.340 0.345 112,000 38,090 0.3401 0.345 0.340 0.345 0.340 0.345 112,000 0.3401 2.99%
2018-02-23 0 0.335 0.335 0.340 0.335 0.340 332,000 112,270 0.3382 0.335 0.335 0.340 0.335 0.340 332,000 0.3382 3.08%
2018-02-22 0 0.325 0.325 0.330 0.320 0.330 356,000 114,690 0.3222 0.325 0.325 0.330 0.320 0.330 356,000 0.3222 1.56%
2018-02-21 0 0.320 0.315 0.320 0.315 0.320 260,000 81,940 0.3152 0.320 0.315 0.320 0.315 0.320 260,000 0.3152 4.92%
2018-02-20 0 0.305 0.305 0.345 0.305 0.305 52,800 16,084 0.3046 0.305 0.305 0.345 0.305 0.305 52,800 0.3046 1.67%
2018-02-15 0 0.300 0.300 0.310 0.300 0.300 160,000 48,000 0.3000 0.300 0.300 0.310 0.300 0.300 160,000 0.3000 0.00%
2018-02-14 0 0.300 0.290 0.320 0.290 0.300 160,000 46,440 0.2903 0.300 0.290 0.320 0.290 0.300 160,000 0.2903 0.00%
2018-02-13 0 0.300 0.290 0.305 0.290 0.300 92,000 27,150 0.2951 0.300 0.290 0.305 0.290 0.300 92,000 0.2951 1.69%
2018-02-12 0 0.295 0.280 0.295 0.295 0.295 20,000 5,900 0.2950 0.295 0.280 0.295 0.295 0.295 20,000 0.2950 0.00%
2018-02-09 0 0.295 0.290 0.295 0.275 0.295 502,000 143,280 0.2854 0.295 0.290 0.295 0.275 0.295 502,000 0.2854 -1.67%
2018-02-08 0 0.300 0.295 0.300 0.280 0.300 798,000 227,950 0.2857 0.300 0.295 0.300 0.280 0.300 798,000 0.2857 7.14%
2018-02-07 0 0.280 0.275 0.305 0.275 0.315 2,738,000 810,550 0.2960 0.280 0.275 0.305 0.275 0.315 2,738,000 0.2960 -6.67%
2018-02-06 0 0.300 0.295 0.300 0.290 0.320 3,146,000 942,440 0.2996 0.300 0.295 0.300 0.290 0.320 3,146,000 0.2996 -6.25%
2018-02-05 0 0.320 0.315 0.325 0.310 0.340 2,942,040 937,001 0.3185 0.320 0.315 0.325 0.310 0.340 2,942,040 0.3185 -7.25%
2018-02-02 1 - - - - - 0 0 - 0.345 - - - - 0 - 0.00%
2018-02-01 0 0.345 0.345 0.360 0.335 0.345 4,000 1,360 0.3400 0.345 0.345 0.360 0.335 0.345 4,000 0.3400 -4.17%
2018-01-31 0 0.360 0.335 0.360 0.325 0.360 564,000 193,660 0.3434 0.360 0.335 0.360 0.325 0.360 564,000 0.3434 5.88%
2018-01-30 0 0.340 0.335 0.355 0.325 0.350 698,000 242,240 0.3470 0.340 0.335 0.355 0.325 0.350 698,000 0.3470 -2.86%
2018-01-29 0 0.350 0.350 0.355 0.350 0.355 508,000 179,270 0.3529 0.350 0.350 0.355 0.350 0.355 508,000 0.3529 -1.41%
2018-01-26 0 0.355 0.355 0.360 0.355 0.365 560,000 201,110 0.3591 0.355 0.355 0.360 0.355 0.365 560,000 0.3591 -2.74%
2018-01-25 0 0.365 0.355 0.365 0.355 0.365 192,000 68,460 0.3566 0.365 0.355 0.365 0.355 0.365 192,000 0.3566 0.00%
2018-01-24 0 0.365 0.355 0.365 0.350 0.370 714,000 257,590 0.3608 0.365 0.355 0.365 0.350 0.370 714,000 0.3608 1.39%
2018-01-23 0 0.360 0.350 0.360 0.345 0.365 720,000 252,940 0.3513 0.360 0.350 0.360 0.345 0.365 720,000 0.3513 -2.70%
2018-01-22 0 0.370 0.365 0.370 0.365 0.370 408,000 150,560 0.3690 0.370 0.365 0.370 0.365 0.370 408,000 0.3690 -2.63%
2018-01-19 0 0.380 0.380 0.385 0.370 0.400 572,000 215,710 0.3771 0.380 0.380 0.385 0.370 0.400 572,000 0.3771 2.70%
2018-01-18 0 0.370 0.370 0.375 0.370 0.380 340,000 128,310 0.3774 0.370 0.370 0.375 0.370 0.380 340,000 0.3774 -2.63%
2018-01-17 0 0.380 0.375 0.380 0.375 0.380 240,000 90,580 0.3774 0.380 0.375 0.380 0.375 0.380 240,000 0.3774 2.70%
2018-01-16 0 0.370 0.370 0.375 0.360 0.375 82,000 30,720 0.3746 0.370 0.370 0.375 0.360 0.375 82,000 0.3746 0.00%
2018-01-15 0 0.370 0.370 0.375 0.365 0.375 160,000 59,010 0.3688 0.370 0.370 0.375 0.365 0.375 160,000 0.3688 -1.33%
2018-01-12 0 0.375 0.365 0.375 0.370 0.375 236,000 88,000 0.3729 0.375 0.365 0.375 0.370 0.375 236,000 0.3729 0.00%
2018-01-11 0 0.375 0.375 0.380 0.375 0.375 50,000 18,750 0.3750 0.375 0.375 0.380 0.375 0.375 50,000 0.3750 -1.32%
2018-01-10 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2018-01-09 0 0.380 0.375 0.380 0.380 0.380 152,000 57,760 0.3800 0.380 0.375 0.380 0.380 0.380 152,000 0.3800 0.00%
2018-01-08 0 0.380 0.380 0.390 0.380 0.380 132,000 50,160 0.3800 0.380 0.380 0.390 0.380 0.380 132,000 0.3800 -2.56%
2018-01-05 0 0.390 0.375 0.390 0.390 0.390 122,000 47,580 0.3900 0.390 0.375 0.390 0.390 0.390 122,000 0.3900 0.00%
2018-01-04 0 0.390 0.390 0.395 0.380 0.395 166,000 64,870 0.3908 0.390 0.390 0.395 0.380 0.395 166,000 0.3908 1.30%
2018-01-03 0 0.385 0.385 0.395 0.385 0.395 802,000 313,280 0.3906 0.385 0.385 0.395 0.385 0.395 802,000 0.3906 1.32%
2018-01-02 0 0.380 0.380 0.385 0.370 0.380 168,000 62,830 0.3740 0.380 0.380 0.385 0.370 0.380 168,000 0.3740 2.70%
2017-12-29 0 0.370 0.365 0.370 0.355 0.370 118,000 42,930 0.3638 0.370 0.365 0.370 0.355 0.370 118,000 0.3638 0.00%
2017-12-28 0 0.370 0.365 0.370 0.370 0.370 2,000 740 0.3700 0.370 0.365 0.370 0.370 0.370 2,000 0.3700 0.00%
2017-12-27 0 0.370 0.365 0.385 0.360 0.375 672,000 246,740 0.3672 0.370 0.365 0.385 0.360 0.375 672,000 0.3672 -3.90%
2017-12-22 0 0.385 0.380 0.385 0.365 0.385 52,000 19,200 0.3692 0.385 0.380 0.385 0.365 0.385 52,000 0.3692 1.32%
2017-12-21 0 0.380 0.365 0.380 0.365 0.385 190,000 69,520 0.3659 0.380 0.365 0.380 0.365 0.385 190,000 0.3659 1.33%
2017-12-20 0 0.375 0.375 0.385 0.365 0.365 2,000 730 0.3650 0.375 0.375 0.385 0.365 0.365 2,000 0.3650 -2.60%
2017-12-19 0 0.385 0.370 0.390 0.385 0.400 132,000 51,820 0.3926 0.385 0.370 0.390 0.385 0.400 132,000 0.3926 -1.28%
2017-12-18 0 0.390 0.395 0.400 0.380 0.385 312,000 119,120 0.3818 0.390 0.395 0.400 0.380 0.385 312,000 0.3818 2.63%
2017-12-15 0 0.380 0.375 0.380 0.375 0.380 208,000 78,880 0.3792 0.380 0.375 0.380 0.375 0.380 208,000 0.3792 1.33%
2017-12-14 0 0.375 0.370 0.380 0.375 0.395 54,000 20,840 0.3859 0.375 0.370 0.380 0.375 0.395 54,000 0.3859 2.74%
2017-12-13 0 0.365 0.365 0.380 0.365 0.370 308,000 113,430 0.3683 0.365 0.365 0.380 0.365 0.370 308,000 0.3683 -1.35%
2017-12-12 0 0.370 0.365 0.370 0.370 0.370 22,000 8,140 0.3700 0.370 0.365 0.370 0.370 0.370 22,000 0.3700 -1.33%
2017-12-11 0 0.375 0.375 0.380 0.370 0.390 1,040,000 390,250 0.3752 0.375 0.375 0.380 0.370 0.390 1,040,000 0.3752 4.17%
2017-12-08 0 0.360 0.360 0.370 0.355 0.370 346,000 124,330 0.3593 0.360 0.360 0.370 0.355 0.370 346,000 0.3593 -4.00%
2017-12-07 0 0.375 0.365 0.375 0.365 0.375 184,000 68,360 0.3715 0.375 0.365 0.375 0.365 0.375 184,000 0.3715 2.74%
2017-12-06 0 0.365 0.365 0.380 0.365 0.365 104,000 37,960 0.3650 0.365 0.365 0.380 0.365 0.365 104,000 0.3650 -1.35%
2017-12-05 0 0.370 0.370 0.380 0.370 0.370 54,000 19,980 0.3700 0.370 0.370 0.380 0.370 0.370 54,000 0.3700 -2.63%
2017-12-04 0 0.380 0.370 0.380 0.370 0.385 784,000 295,100 0.3764 0.380 0.370 0.380 0.370 0.385 784,000 0.3764 -1.30%
2017-12-01 0 0.385 0.380 0.395 0.380 0.385 539,600 206,216 0.3822 0.385 0.380 0.395 0.380 0.385 539,600 0.3822 1.32%
2017-11-30 0 0.380 0.370 0.380 0.370 0.390 910,000 345,700 0.3799 0.380 0.370 0.380 0.370 0.390 910,000 0.3799 0.00%
2017-11-29 0 0.380 0.380 0.400 0.380 0.385 104,000 40,020 0.3848 0.380 0.380 0.400 0.380 0.385 104,000 0.3848 -1.30%
2017-11-28 0 0.385 0.380 0.395 0.385 0.385 48,000 18,480 0.3850 0.385 0.380 0.395 0.385 0.385 48,000 0.3850 0.00%
2017-11-27 0 0.385 0.380 0.385 0.385 0.470 614,000 240,600 0.3919 0.385 0.380 0.385 0.385 0.470 614,000 0.3919 1.32%
2017-11-24 0 0.380 0.380 0.390 0.370 0.415 2,558,000 988,490 0.3864 0.380 0.380 0.390 0.370 0.415 2,558,000 0.3864 -8.43%
2017-11-23 0 0.415 0.410 0.415 0.400 0.420 826,000 338,750 0.4101 0.415 0.410 0.415 0.400 0.420 826,000 0.4101 -1.19%
2017-11-22 0 0.420 0.415 0.420 0.410 0.425 1,018,000 421,120 0.4137 0.420 0.415 0.420 0.410 0.425 1,018,000 0.4137 -3.45%
2017-11-21 0 0.435 0.425 0.435 0.430 0.460 990,000 430,050 0.4344 0.435 0.425 0.435 0.430 0.460 990,000 0.4344 0.00%
2017-11-20 0 0.435 0.430 0.435 0.435 0.450 1,208,000 533,300 0.4415 0.435 0.430 0.435 0.435 0.450 1,208,000 0.4415 0.00%
2017-11-17 0 0.435 0.425 0.435 0.420 0.475 1,040,000 456,100 0.4386 0.435 0.425 0.435 0.420 0.475 1,040,000 0.4386 -1.14%
2017-11-16 0 0.440 0.440 0.445 0.440 0.475 1,424,000 636,770 0.4472 0.440 0.440 0.445 0.440 0.475 1,424,000 0.4472 -2.22%
2017-11-15 0 0.450 0.440 0.445 0.440 0.480 1,142,000 515,660 0.4515 0.450 0.440 0.445 0.440 0.480 1,142,000 0.4515 -8.16%
2017-11-14 0 0.490 0.495 0.500 0.490 0.550 2,626,000 1,378,010 0.5248 0.490 0.495 0.500 0.490 0.550 2,626,000 0.5248 0.00%
2017-11-13 0 0.490 0.465 0.490 0.450 0.495 2,814,000 1,327,520 0.4718 0.490 0.465 0.490 0.450 0.495 2,814,000 0.4718 5.38%
2017-11-10 0 0.465 0.460 0.480 0.465 0.480 406,000 190,420 0.4690 0.465 0.460 0.480 0.465 0.480 406,000 0.4690 -3.12%
2017-11-09 0 0.480 0.475 0.485 0.475 0.510 1,580,000 789,260 0.4995 0.480 0.475 0.485 0.475 0.510 1,580,000 0.4995 1.05%
2017-11-08 0 0.475 0.475 0.480 0.470 0.480 214,080 101,537 0.4743 0.475 0.475 0.480 0.470 0.480 214,080 0.4743 0.00%
2017-11-07 0 0.475 0.475 0.485 0.460 0.485 1,036,000 486,850 0.4699 0.475 0.475 0.485 0.460 0.485 1,036,000 0.4699 -1.04%
2017-11-06 0 0.480 0.470 0.480 0.455 0.500 5,966,000 2,835,460 0.4753 0.480 0.470 0.480 0.455 0.500 5,966,000 0.4753 -9.43%
2017-11-03 0 0.530 0.520 0.540 0.500 0.550 2,662,000 1,387,980 0.5214 0.530 0.520 0.540 0.500 0.550 2,662,000 0.5214 -3.64%
2017-11-02 0 0.550 0.540 0.550 0.465 0.570 8,045,600 4,355,460 0.5413 0.550 0.540 0.550 0.465 0.570 8,045,600 0.5413 10.00%
2017-11-01 0 0.500 0.500 0.510 0.490 0.500 814,000 402,280 0.4942 0.500 0.500 0.510 0.490 0.500 814,000 0.4942 2.04%
2017-10-31 0 0.490 0.495 0.500 0.450 0.495 2,596,000 1,212,920 0.4672 0.490 0.495 0.500 0.450 0.495 2,596,000 0.4672 2.08%
2017-10-30 0 0.480 0.470 0.480 0.460 0.490 274,000 129,920 0.4742 0.480 0.470 0.480 0.460 0.490 274,000 0.4742 -3.03%
2017-10-27 0 0.495 0.495 0.500 0.475 0.510 518,000 251,630 0.4858 0.495 0.495 0.500 0.475 0.510 518,000 0.4858 -2.94%
2017-10-26 0 0.510 0.510 0.520 0.510 0.520 254,000 129,760 0.5109 0.510 0.510 0.520 0.510 0.520 254,000 0.5109 0.00%
2017-10-25 0 0.510 0.510 0.520 0.510 0.540 2,714,000 1,409,360 0.5193 0.510 0.510 0.520 0.510 0.540 2,714,000 0.5193 -3.77%
2017-10-24 0 0.530 0.510 0.530 0.510 0.530 266,000 140,140 0.5268 0.530 0.510 0.530 0.510 0.530 266,000 0.5268 0.00%
2017-10-23 0 0.530 0.520 0.530 0.510 0.540 1,076,000 568,300 0.5282 0.530 0.520 0.530 0.510 0.540 1,076,000 0.5282 0.00%
2017-10-20 0 0.530 0.520 0.530 0.475 0.530 2,626,000 1,354,570 0.5158 0.530 0.520 0.530 0.475 0.530 2,626,000 0.5158 11.58%
2017-10-19 0 0.475 0.470 0.475 0.470 0.510 4,252,000 2,086,970 0.4908 0.475 0.470 0.475 0.470 0.510 4,252,000 0.4908 -6.86%
2017-10-18 0 0.510 0.510 0.520 0.480 0.550 9,598,000 5,051,810 0.5263 0.510 0.510 0.520 0.480 0.550 9,598,000 0.5263 2.00%
2017-10-17 0 0.500 0.500 0.510 0.435 0.530 21,738,400 10,938,120 0.5032 0.500 0.500 0.510 0.435 0.530 21,738,400 0.5032 9.89%
2017-10-16 0 0.455 0.460 0.465 0.385 0.475 22,127,600 9,873,954 0.4462 0.455 0.460 0.465 0.385 0.475 22,127,600 0.4462 18.18%
2017-10-13 0 0.385 0.385 0.390 0.385 0.390 244,000 94,090 0.3856 0.385 0.385 0.390 0.385 0.390 244,000 0.3856 -1.28%
2017-10-12 0 0.390 0.380 0.390 0.390 0.390 50,000 19,500 0.3900 0.390 0.380 0.390 0.390 0.390 50,000 0.3900 2.63%
2017-10-11 0 0.380 0.365 0.385 0.365 0.385 196,000 75,290 0.3841 0.380 0.365 0.385 0.365 0.385 196,000 0.3841 -2.56%
2017-10-10 0 0.390 0.375 0.390 0.380 0.390 62,000 23,640 0.3813 0.390 0.375 0.390 0.380 0.390 62,000 0.3813 1.30%
2017-10-09 0 0.385 0.385 0.390 0.380 0.385 42,000 16,020 0.3814 0.385 0.385 0.390 0.380 0.385 42,000 0.3814 0.00%
2017-10-06 0 0.385 0.385 0.390 0.380 0.385 685,600 262,656 0.3831 0.385 0.385 0.390 0.380 0.385 685,600 0.3831 0.00%
2017-10-04 0 0.385 0.380 0.385 0.380 0.390 24,000 9,290 0.3871 0.385 0.380 0.385 0.380 0.390 24,000 0.3871 -1.28%
2017-10-03 0 0.390 0.380 0.390 0.380 0.390 194,000 73,760 0.3802 0.390 0.380 0.390 0.380 0.390 194,000 0.3802 0.00%
2017-09-29 0 0.390 0.385 0.390 0.375 0.395 258,000 98,310 0.3810 0.390 0.385 0.390 0.375 0.395 258,000 0.3810 2.63%
2017-09-28 0 0.380 0.375 0.380 0.370 0.400 488,000 187,970 0.3852 0.380 0.375 0.380 0.370 0.400 488,000 0.3852 -1.30%
2017-09-27 0 0.385 0.375 0.385 0.375 0.390 1,543,200 589,872 0.3822 0.385 0.375 0.385 0.375 0.390 1,543,200 0.3822 0.00%
2017-09-26 0 0.385 0.385 0.390 0.375 0.385 848,000 322,760 0.3806 0.385 0.385 0.390 0.375 0.385 848,000 0.3806 1.32%
2017-09-25 0 0.380 0.375 0.380 0.375 0.385 542,000 206,690 0.3813 0.380 0.375 0.380 0.375 0.385 542,000 0.3813 0.00%
2017-09-22 0 0.380 0.375 0.380 0.375 0.380 582,000 220,610 0.3791 0.380 0.375 0.380 0.375 0.380 582,000 0.3791 -1.30%
2017-09-21 0 0.385 0.380 0.390 0.380 0.390 586,000 224,580 0.3832 0.385 0.380 0.390 0.380 0.390 586,000 0.3832 0.00%
2017-09-20 0 0.385 0.375 0.390 0.380 0.385 222,000 84,410 0.3802 0.385 0.375 0.390 0.380 0.385 222,000 0.3802 1.32%
2017-09-19 0 0.380 0.375 0.380 0.375 0.385 308,000 117,560 0.3817 0.380 0.375 0.380 0.375 0.385 308,000 0.3817 -3.80%
2017-09-18 0 0.395 0.390 0.395 0.380 0.400 704,000 272,640 0.3873 0.395 0.390 0.395 0.380 0.400 704,000 0.3873 -1.25%
2017-09-15 0 0.400 0.400 0.410 0.370 0.410 5,740,000 2,236,730 0.3897 0.400 0.400 0.410 0.370 0.410 5,740,000 0.3897 9.59%
2017-09-14 0 0.365 0.360 0.370 0.360 0.370 378,000 137,830 0.3646 0.365 0.360 0.370 0.360 0.370 378,000 0.3646 -1.35%
2017-09-13 0 0.370 0.370 0.375 0.360 0.375 702,000 256,960 0.3660 0.370 0.370 0.375 0.360 0.375 702,000 0.3660 0.00%
2017-09-12 0 0.370 0.355 0.370 0.360 0.370 272,000 99,600 0.3662 0.370 0.355 0.370 0.360 0.370 272,000 0.3662 1.37%
2017-09-11 0 0.365 0.355 0.365 0.355 0.370 124,000 44,630 0.3599 0.365 0.355 0.365 0.355 0.370 124,000 0.3599 -1.35%
2017-09-08 0 0.370 0.360 0.370 0.360 0.370 246,000 88,780 0.3609 0.370 0.360 0.370 0.360 0.370 246,000 0.3609 1.37%
2017-09-07 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2017-09-06 0 0.365 0.365 0.370 0.355 0.370 156,000 56,850 0.3644 0.365 0.365 0.370 0.355 0.370 156,000 0.3644 -3.95%
2017-09-05 0 0.380 0.355 0.380 0.355 0.380 142,000 50,660 0.3568 0.380 0.355 0.380 0.355 0.380 142,000 0.3568 7.04%
2017-09-04 0 0.355 0.355 0.360 0.345 0.370 260,000 93,140 0.3582 0.355 0.355 0.360 0.345 0.370 260,000 0.3582 -2.74%
2017-09-01 0 0.365 0.350 0.365 0.350 0.375 1,084,000 381,840 0.3523 0.365 0.350 0.365 0.350 0.375 1,084,000 0.3523 1.39%
2017-08-31 0 0.360 0.355 0.365 0.360 0.365 546,000 197,100 0.3610 0.360 0.355 0.365 0.360 0.365 546,000 0.3610 -2.70%
2017-08-30 0 0.370 0.365 0.375 0.360 0.370 352,000 128,750 0.3658 0.370 0.365 0.375 0.360 0.370 352,000 0.3658 1.37%
2017-08-29 0 0.365 0.365 0.370 0.360 0.360 108,000 38,880 0.3600 0.365 0.365 0.370 0.360 0.360 108,000 0.3600 -1.35%
2017-08-28 0 0.370 0.370 0.375 0.365 0.405 1,940,000 738,430 0.3806 0.370 0.370 0.375 0.365 0.405 1,940,000 0.3806 -3.90%
2017-08-25 0 0.385 0.380 0.390 0.380 0.390 167,600 64,446 0.3845 0.385 0.380 0.390 0.380 0.390 167,600 0.3845 0.00%
2017-08-24 0 0.385 0.385 0.390 0.380 0.390 162,000 62,660 0.3868 0.385 0.385 0.390 0.380 0.390 162,000 0.3868 -1.28%
2017-08-22 0 0.390 0.385 0.390 0.380 0.400 216,000 83,160 0.3850 0.390 0.385 0.390 0.380 0.400 216,000 0.3850 -1.27%
2017-08-21 0 0.395 0.390 0.395 0.370 0.410 3,058,000 1,201,780 0.3930 0.395 0.390 0.395 0.370 0.410 3,058,000 0.3930 8.22%
2017-08-18 0 0.365 0.365 0.370 0.350 0.365 226,000 81,900 0.3624 0.365 0.365 0.370 0.350 0.365 226,000 0.3624 0.00%
2017-08-17 0 0.365 0.360 0.370 0.365 0.370 176,000 64,520 0.3666 0.365 0.360 0.370 0.365 0.370 176,000 0.3666 -1.35%
2017-08-16 0 0.370 0.365 0.370 0.365 0.370 134,000 49,460 0.3691 0.370 0.365 0.370 0.365 0.370 134,000 0.3691 0.00%
2017-08-15 0 0.370 0.355 0.370 0.370 0.370 16,000 5,920 0.3700 0.370 0.355 0.370 0.370 0.370 16,000 0.3700 -1.33%
2017-08-14 0 0.375 0.360 0.375 0.325 0.375 202,000 70,540 0.3492 0.375 0.360 0.375 0.325 0.375 202,000 0.3492 1.35%
2017-08-11 0 0.370 0.365 0.370 0.355 0.380 618,000 226,040 0.3658 0.370 0.365 0.370 0.355 0.380 618,000 0.3658 -2.63%
2017-08-10 0 0.380 0.370 0.380 0.370 0.385 624,000 234,920 0.3765 0.380 0.370 0.380 0.370 0.385 624,000 0.3765 0.00%
2017-08-09 0 0.380 0.380 0.385 0.380 0.385 296,000 113,640 0.3839 0.380 0.380 0.385 0.380 0.385 296,000 0.3839 -1.30%
2017-08-08 0 0.385 0.380 0.385 0.385 0.385 38,000 14,630 0.3850 0.385 0.380 0.385 0.385 0.385 38,000 0.3850 0.00%
2017-08-07 0 0.385 0.385 0.390 0.385 0.395 472,000 182,470 0.3866 0.385 0.385 0.390 0.385 0.395 472,000 0.3866 -1.28%
2017-08-04 0 0.390 0.390 0.395 0.380 0.395 802,000 310,510 0.3872 0.390 0.390 0.395 0.380 0.395 802,000 0.3872 1.30%
2017-08-03 0 0.385 0.380 0.390 0.375 0.385 512,000 195,720 0.3823 0.385 0.380 0.390 0.375 0.385 512,000 0.3823 0.00%
2017-08-02 0 0.385 0.380 0.390 0.365 0.385 914,000 346,470 0.3791 0.385 0.380 0.390 0.365 0.385 914,000 0.3791 -1.28%
2017-08-01 0 0.390 0.380 0.395 0.380 0.390 439,600 170,036 0.3868 0.390 0.380 0.395 0.380 0.390 439,600 0.3868 2.63%
2017-07-31 0 0.380 0.380 0.385 0.350 0.380 956,000 347,920 0.3639 0.380 0.380 0.385 0.350 0.380 956,000 0.3639 2.70%
2017-07-28 0 0.370 0.370 0.375 0.370 0.380 152,000 56,270 0.3702 0.370 0.370 0.375 0.370 0.380 152,000 0.3702 -2.63%
2017-07-27 0 0.380 0.375 0.380 0.370 0.380 504,000 188,210 0.3734 0.380 0.375 0.380 0.370 0.380 504,000 0.3734 -1.30%
2017-07-26 0 0.385 0.375 0.385 0.370 0.385 232,000 87,370 0.3766 0.385 0.375 0.385 0.370 0.385 232,000 0.3766 -1.28%
2017-07-25 0 0.390 0.380 0.395 0.380 0.390 1,372,000 530,960 0.3870 0.390 0.380 0.395 0.380 0.390 1,372,000 0.3870 1.30%
2017-07-24 0 0.385 0.385 0.390 0.380 0.420 490,800 191,616 0.3904 0.385 0.385 0.390 0.380 0.420 490,800 0.3904 1.32%
2017-07-21 0 0.380 0.380 0.385 0.375 0.390 697,000 265,145 0.3804 0.380 0.380 0.385 0.375 0.390 697,000 0.3804 -2.56%
2017-07-20 0 0.390 0.375 0.390 0.365 0.400 3,856,000 1,481,530 0.3842 0.390 0.375 0.390 0.365 0.400 3,856,000 0.3842 4.00%
2017-07-19 0 0.375 0.375 0.380 0.370 0.415 8,656,000 3,304,010 0.3817 0.375 0.375 0.380 0.370 0.415 8,656,000 0.3817 -9.64%
2017-07-18 0 0.415 0.410 0.415 0.400 0.450 8,388,200 3,506,568 0.4180 0.415 0.410 0.415 0.400 0.450 8,388,200 0.4180 -4.60%
2017-07-17 0 0.435 0.425 0.435 0.415 0.590 53,385,600 25,003,972 0.4684 0.435 0.425 0.435 0.415 0.590 53,385,600 0.4684 17.57%
2017-07-14 0 0.370 0.370 0.385 0.325 0.390 4,370,000 1,614,740 0.3695 0.370 0.370 0.385 0.325 0.390 4,370,000 0.3695 15.63%
2017-07-13 0 0.320 0.320 0.325 0.310 0.320 202,000 63,930 0.3165 0.320 0.320 0.325 0.310 0.320 202,000 0.3165 0.00%
2017-07-12 0 0.320 0.310 0.320 0.320 0.335 52,000 16,940 0.3258 0.320 0.310 0.320 0.320 0.335 52,000 0.3258 -1.54%
2017-07-11 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - -1.52%
2017-07-10 0 0.330 0.310 0.330 0.335 0.335 10,000 3,350 0.3350 0.330 0.310 0.330 0.335 0.335 10,000 0.3350 0.00%
2017-07-07 0 0.330 0.310 0.330 0.330 0.330 20,000 6,600 0.3300 0.330 0.310 0.330 0.330 0.330 20,000 0.3300 3.13%
2017-07-06 0 0.320 0.320 0.340 0.320 0.320 220,000 70,400 0.3200 0.320 0.320 0.340 0.320 0.320 220,000 0.3200 0.00%
2017-07-05 0 0.320 0.320 0.330 0.320 0.330 136,400 44,940 0.3295 0.320 0.320 0.330 0.320 0.330 136,400 0.3295 0.00%
2017-07-04 0 0.320 0.310 0.325 0.310 0.325 202,000 64,330 0.3185 0.320 0.310 0.325 0.310 0.325 202,000 0.3185 3.23%
2017-07-03 0 0.310 0.310 0.325 0.300 0.310 404,600 124,848 0.3086 0.310 0.310 0.325 0.300 0.310 404,600 0.3086 -4.62%
2017-06-30 0 0.325 0.310 0.335 0.325 0.325 10,000 3,250 0.3250 0.325 0.310 0.335 0.325 0.325 10,000 0.3250 0.00%
2017-06-29 0 0.325 0.310 0.325 0.310 0.325 58,000 18,410 0.3174 0.325 0.310 0.325 0.310 0.325 58,000 0.3174 3.17%
2017-06-28 0 0.315 0.310 0.320 0.305 0.315 856,000 265,740 0.3104 0.315 0.310 0.320 0.305 0.315 856,000 0.3104 -3.08%
2017-06-27 0 0.325 0.320 0.330 0.320 0.335 364,000 118,000 0.3242 0.325 0.320 0.330 0.320 0.335 364,000 0.3242 -2.99%
2017-06-26 0 0.335 0.330 0.355 0.330 0.340 608,000 203,490 0.3347 0.335 0.330 0.355 0.330 0.340 608,000 0.3347 -1.47%
2017-06-23 0 0.340 0.340 0.350 0.340 0.340 50,000 17,000 0.3400 0.340 0.340 0.350 0.340 0.340 50,000 0.3400 0.00%
2017-06-22 0 0.340 0.340 0.345 0.340 0.350 200,000 68,460 0.3423 0.340 0.340 0.345 0.340 0.350 200,000 0.3423 -2.86%
2017-06-21 0 0.350 0.345 0.350 - - 0 0 - 0.350 0.345 0.350 - - 0 - 0.00%
2017-06-20 0 0.350 0.350 0.355 0.350 0.350 22,000 7,700 0.3500 0.350 0.350 0.355 0.350 0.350 22,000 0.3500 0.00%
2017-06-19 0 0.350 0.350 0.355 0.340 0.370 228,000 83,780 0.3675 0.350 0.350 0.355 0.340 0.370 228,000 0.3675 2.94%
2017-06-16 0 0.340 0.340 0.345 0.340 0.340 64,000 21,760 0.3400 0.340 0.340 0.345 0.340 0.340 64,000 0.3400 -1.45%
2017-06-15 0 0.345 0.340 0.350 0.340 0.345 148,000 50,630 0.3421 0.345 0.340 0.350 0.340 0.345 148,000 0.3421 -1.43%
2017-06-14 0 0.350 0.345 0.350 0.350 0.350 312,000 109,200 0.3500 0.350 0.345 0.350 0.350 0.350 312,000 0.3500 0.00%
2017-06-13 0 0.350 0.350 0.355 0.340 0.350 136,000 47,240 0.3474 0.350 0.350 0.355 0.340 0.350 136,000 0.3474 -1.41%
2017-06-12 0 0.355 0.360 0.365 0.340 0.370 283,200 100,610 0.3553 0.355 0.360 0.365 0.340 0.370 283,200 0.3553 2.90%
2017-06-09 0 0.345 0.340 0.350 0.345 0.345 80,000 27,600 0.3450 0.345 0.340 0.350 0.345 0.345 80,000 0.3450 0.00%
2017-06-08 0 0.345 0.340 0.360 0.345 0.345 50,000 17,250 0.3450 0.345 0.340 0.360 0.345 0.345 50,000 0.3450 1.47%
2017-06-07 0 0.340 0.340 0.350 0.335 0.340 72,000 24,180 0.3358 0.340 0.340 0.350 0.335 0.340 72,000 0.3358 1.49%
2017-06-06 0 0.335 0.335 0.350 0.330 0.335 132,000 44,070 0.3339 0.335 0.335 0.350 0.330 0.335 132,000 0.3339 -4.29%
2017-06-05 0 0.350 0.330 0.355 0.350 0.350 194,000 67,900 0.3500 0.350 0.330 0.355 0.350 0.350 194,000 0.3500 -1.41%
2017-06-02 0 0.355 0.350 0.355 - - 16,000 5,600 0.3500 0.355 0.350 0.355 - - 16,000 0.3500 0.00%
2017-06-01 0 0.355 0.350 0.355 0.355 0.355 14,000 4,970 0.3550 0.355 0.350 0.355 0.355 0.355 14,000 0.3550 0.00%
2017-05-31 0 0.355 0.350 0.355 0.350 0.360 32,000 11,230 0.3509 0.355 0.350 0.355 0.350 0.360 32,000 0.3509 1.43%
2017-05-29 0 0.350 0.350 0.355 0.345 0.350 6,000 2,080 0.3467 0.350 0.350 0.355 0.345 0.350 6,000 0.3467 2.94%
2017-05-26 0 0.340 0.340 0.345 0.340 0.350 182,000 62,580 0.3438 0.340 0.340 0.345 0.340 0.350 182,000 0.3438 -1.45%
2017-05-25 0 0.345 0.345 0.350 0.345 0.350 106,400 37,198 0.3496 0.345 0.345 0.350 0.345 0.350 106,400 0.3496 1.47%
2017-05-24 0 0.340 0.340 0.350 0.340 0.340 4,800 1,616 0.3367 0.340 0.340 0.350 0.340 0.340 4,800 0.3367 -2.86%
2017-05-23 0 0.350 0.340 0.350 0.350 0.350 100,000 35,000 0.3500 0.350 0.340 0.350 0.350 0.350 100,000 0.3500 0.00%
2017-05-22 0 0.350 0.340 0.350 0.345 0.365 54,000 18,690 0.3461 0.350 0.340 0.350 0.345 0.365 54,000 0.3461 2.94%
2017-05-19 0 0.340 0.335 0.340 0.335 0.340 288,000 97,610 0.3389 0.340 0.335 0.340 0.335 0.340 288,000 0.3389 0.00%
2017-05-18 0 0.340 0.335 0.340 0.335 0.340 88,000 29,870 0.3394 0.340 0.335 0.340 0.335 0.340 88,000 0.3394 1.49%
2017-05-17 0 0.335 0.335 0.345 0.335 0.345 352,000 121,060 0.3439 0.335 0.335 0.345 0.335 0.345 352,000 0.3439 1.52%
2017-05-16 0 0.330 0.330 0.350 0.330 0.345 238,000 81,990 0.3445 0.330 0.330 0.350 0.330 0.345 238,000 0.3445 -4.35%
2017-05-15 0 0.345 0.340 0.350 0.345 0.345 200,000 69,000 0.3450 0.345 0.340 0.350 0.345 0.345 200,000 0.3450 0.00%
2017-05-12 0 0.345 0.340 0.350 0.335 0.350 248,000 85,490 0.3447 0.345 0.340 0.350 0.335 0.350 248,000 0.3447 0.00%
2017-05-11 0 0.345 0.340 0.345 0.335 0.345 329,200 112,940 0.3431 0.345 0.340 0.345 0.335 0.345 329,200 0.3431 0.00%
2017-05-10 0 0.345 0.340 0.345 0.340 0.345 84,000 28,960 0.3448 0.345 0.340 0.345 0.340 0.345 84,000 0.3448 0.00%
2017-05-09 0 0.345 0.345 0.350 0.345 0.345 54,000 18,630 0.3450 0.345 0.345 0.350 0.345 0.345 54,000 0.3450 0.00%
2017-05-08 0 0.345 0.345 0.350 0.345 0.345 16,000 5,520 0.3450 0.345 0.345 0.350 0.345 0.345 16,000 0.3450 0.00%
2017-05-05 0 0.345 0.340 0.350 0.345 0.345 80,000 27,600 0.3450 0.345 0.340 0.350 0.345 0.345 80,000 0.3450 0.00%
2017-05-04 0 0.345 0.340 0.350 0.345 0.345 42,000 14,490 0.3450 0.345 0.340 0.350 0.345 0.345 42,000 0.3450 0.00%
2017-05-02 0 0.345 0.345 0.350 0.340 0.350 34,000 11,620 0.3418 0.345 0.345 0.350 0.340 0.350 34,000 0.3418 -1.43%
2017-04-28 0 0.350 0.345 0.350 0.345 0.350 136,000 47,350 0.3482 0.350 0.345 0.350 0.345 0.350 136,000 0.3482 -1.41%
2017-04-27 0 0.355 0.330 0.355 - - 0 0 - 0.355 0.330 0.355 - - 0 - 0.00%
2017-04-26 0 0.355 0.350 0.360 0.340 0.355 482,000 166,160 0.3447 0.355 0.350 0.360 0.340 0.355 482,000 0.3447 -1.39%
2017-04-25 0 0.360 0.350 0.360 0.350 0.360 270,000 96,900 0.3589 0.360 0.350 0.360 0.350 0.360 270,000 0.3589 2.86%
2017-04-24 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2017-04-21 0 0.350 0.350 0.355 0.350 0.350 90,000 31,500 0.3500 0.350 0.350 0.355 0.350 0.350 90,000 0.3500 0.00%
2017-04-20 0 0.350 0.350 0.355 0.350 0.350 50,000 17,500 0.3500 0.350 0.350 0.355 0.350 0.350 50,000 0.3500 1.45%
2017-04-19 0 0.345 0.340 0.355 0.345 0.345 30,000 10,350 0.3450 0.345 0.340 0.355 0.345 0.345 30,000 0.3450 0.00%
2017-04-18 0 0.345 0.345 0.355 0.345 0.355 134,000 46,890 0.3499 0.345 0.345 0.355 0.345 0.355 134,000 0.3499 -2.82%
2017-04-13 0 0.355 0.355 0.360 0.355 0.355 162,000 57,510 0.3550 0.355 0.355 0.360 0.355 0.355 162,000 0.3550 -1.39%
2017-04-12 0 0.360 0.355 0.365 0.360 0.365 300,000 109,000 0.3633 0.360 0.355 0.365 0.360 0.365 300,000 0.3633 -1.37%
2017-04-11 0 0.365 0.365 0.370 0.365 0.365 32,000 11,680 0.3650 0.365 0.365 0.370 0.365 0.365 32,000 0.3650 -1.35%
2017-04-10 0 0.370 0.365 0.375 0.365 0.370 182,000 67,040 0.3684 0.370 0.365 0.375 0.365 0.370 182,000 0.3684 2.78%
2017-04-07 0 0.360 0.355 0.365 0.360 0.365 502,000 181,410 0.3614 0.360 0.355 0.365 0.360 0.365 502,000 0.3614 -1.37%
2017-04-06 0 0.365 0.360 0.370 0.365 0.365 40,000 14,590 0.3648 0.365 0.360 0.370 0.365 0.365 40,000 0.3648 0.00%
2017-04-05 0 0.365 0.360 0.365 0.365 0.365 18,000 6,570 0.3650 0.365 0.360 0.365 0.365 0.365 18,000 0.3650 0.00%
2017-04-03 0 0.365 0.360 0.370 0.365 0.365 50,000 18,250 0.3650 0.365 0.360 0.370 0.365 0.365 50,000 0.3650 0.00%
2017-03-31 0 0.365 0.365 0.370 0.360 0.365 24,000 8,740 0.3642 0.365 0.365 0.370 0.360 0.365 24,000 0.3642 0.00%
2017-03-30 0 0.365 0.360 0.370 0.360 0.365 248,000 90,500 0.3649 0.365 0.360 0.370 0.360 0.365 248,000 0.3649 1.39%
2017-03-29 0 0.360 0.360 0.370 0.360 0.360 10,000 3,600 0.3600 0.360 0.360 0.370 0.360 0.360 10,000 0.3600 -2.70%
2017-03-28 0 0.370 0.365 0.370 0.365 0.370 250,000 91,750 0.3670 0.370 0.365 0.370 0.365 0.370 250,000 0.3670 1.37%
2017-03-27 0 0.365 0.360 0.365 0.365 0.365 2,000 730 0.3650 0.365 0.360 0.365 0.365 0.365 2,000 0.3650 -2.67%
2017-03-24 0 0.375 0.365 0.375 0.365 0.375 146,000 53,960 0.3696 0.375 0.365 0.375 0.365 0.375 146,000 0.3696 1.35%
2017-03-23 0 0.370 0.365 0.375 0.370 0.375 30,000 11,150 0.3717 0.370 0.365 0.375 0.370 0.375 30,000 0.3717 0.00%
2017-03-22 0 0.370 0.365 0.375 0.370 0.370 26,000 9,620 0.3700 0.370 0.365 0.375 0.370 0.370 26,000 0.3700 0.00%
2017-03-21 0 0.370 0.365 0.370 0.370 0.390 187,344 71,310 0.3806 0.370 0.365 0.370 0.370 0.390 187,344 0.3806 0.00%
2017-03-20 0 0.370 0.365 0.380 0.365 0.370 286,000 105,380 0.3685 0.370 0.365 0.380 0.365 0.370 286,000 0.3685 0.00%
2017-03-17 0 0.370 0.365 0.370 0.370 0.375 30,000 11,200 0.3733 0.370 0.365 0.370 0.370 0.375 30,000 0.3733 -1.33%
2017-03-16 0 0.375 0.370 0.380 0.375 0.375 100,000 37,500 0.3750 0.375 0.370 0.380 0.375 0.375 100,000 0.3750 0.00%
2017-03-15 0 0.375 0.370 0.375 0.365 0.375 52,000 19,380 0.3727 0.375 0.370 0.375 0.365 0.375 52,000 0.3727 0.00%
2017-03-14 0 0.375 0.360 0.380 0.375 0.375 30,000 11,250 0.3750 0.375 0.360 0.380 0.375 0.375 30,000 0.3750 0.00%
2017-03-13 0 0.375 0.375 0.380 0.370 0.375 298,000 111,720 0.3749 0.375 0.375 0.380 0.370 0.375 298,000 0.3749 4.17%
2017-03-10 0 0.360 0.360 0.375 0.360 0.370 32,000 11,620 0.3631 0.360 0.360 0.375 0.360 0.370 32,000 0.3631 -4.00%
2017-03-09 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2017-03-08 0 0.375 0.370 0.375 0.375 0.375 131,000 49,105 0.3748 0.375 0.370 0.375 0.375 0.375 131,000 0.3748 1.35%
2017-03-07 0 0.370 0.370 0.375 0.370 0.370 24,000 8,880 0.3700 0.370 0.370 0.375 0.370 0.370 24,000 0.3700 0.00%
2017-03-06 0 0.370 0.370 0.375 0.370 0.375 28,000 10,410 0.3718 0.370 0.370 0.375 0.370 0.375 28,000 0.3718 0.00%
2017-03-03 0 0.370 0.370 0.380 0.360 0.365 72,000 26,020 0.3614 0.370 0.370 0.380 0.360 0.365 72,000 0.3614 0.00%
2017-03-02 0 0.370 0.360 0.380 0.370 0.375 357,200 132,800 0.3718 0.370 0.360 0.380 0.370 0.375 357,200 0.3718 0.00%
2017-03-01 0 0.370 0.370 0.375 0.370 0.375 274,000 101,460 0.3703 0.370 0.370 0.375 0.370 0.375 274,000 0.3703 -1.33%
2017-02-28 0 0.375 0.370 0.375 0.370 0.380 310,000 115,900 0.3739 0.375 0.370 0.375 0.370 0.380 310,000 0.3739 0.00%
2017-02-27 0 0.375 0.375 0.380 0.375 0.375 64,000 24,000 0.3750 0.375 0.375 0.380 0.375 0.375 64,000 0.3750 1.35%
2017-02-24 0 0.370 0.370 0.375 0.370 0.370 54,000 19,980 0.3700 0.370 0.370 0.375 0.370 0.370 54,000 0.3700 -3.90%
2017-02-23 0 0.385 0.380 0.385 0.375 0.390 138,000 52,730 0.3821 0.385 0.380 0.385 0.375 0.390 138,000 0.3821 4.05%
2017-02-22 0 0.370 0.365 0.370 0.370 0.370 562,000 207,940 0.3700 0.370 0.365 0.370 0.370 0.370 562,000 0.3700 0.00%
2017-02-21 0 0.370 0.370 0.380 0.360 0.365 20,000 7,210 0.3605 0.370 0.370 0.380 0.360 0.365 20,000 0.3605 0.00%
2017-02-20 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - -1.33%
2017-02-17 0 0.375 0.375 0.380 0.360 0.375 296,000 108,040 0.3650 0.375 0.375 0.380 0.360 0.375 296,000 0.3650 1.35%
2017-02-16 0 0.370 0.370 0.375 0.360 0.370 202,000 74,240 0.3675 0.370 0.370 0.375 0.360 0.370 202,000 0.3675 0.00%
2017-02-15 0 0.370 0.370 0.390 0.360 0.370 60,000 21,900 0.3650 0.370 0.370 0.390 0.360 0.370 60,000 0.3650 0.00%
2017-02-14 0 0.370 0.370 0.375 0.370 0.370 70,000 25,900 0.3700 0.370 0.370 0.375 0.370 0.370 70,000 0.3700 1.37%
2017-02-13 0 0.365 0.365 0.375 0.365 0.370 34,000 12,560 0.3694 0.365 0.365 0.375 0.365 0.370 34,000 0.3694 0.00%
2017-02-10 0 0.365 0.360 0.370 0.365 0.370 60,000 21,950 0.3658 0.365 0.360 0.370 0.365 0.370 60,000 0.3658 -1.35%
2017-02-09 0 0.370 0.365 0.375 0.365 0.370 242,000 89,460 0.3697 0.370 0.365 0.375 0.365 0.370 242,000 0.3697 -1.33%
2017-02-08 0 0.375 0.360 0.390 0.375 0.375 30,000 11,250 0.3750 0.375 0.360 0.390 0.375 0.375 30,000 0.3750 1.35%
2017-02-07 0 0.370 0.360 0.370 0.365 0.370 134,000 49,570 0.3699 0.370 0.360 0.370 0.365 0.370 134,000 0.3699 0.00%
2017-02-06 0 0.370 0.370 0.380 0.370 0.370 44,800 16,560 0.3696 0.370 0.370 0.380 0.370 0.370 44,800 0.3696 0.00%
2017-02-03 0 0.370 0.370 0.375 0.370 0.370 36,000 13,320 0.3700 0.370 0.370 0.375 0.370 0.370 36,000 0.3700 -1.33%
2017-02-02 0 0.375 0.375 0.395 0.365 0.375 268,000 99,080 0.3697 0.375 0.375 0.395 0.365 0.375 268,000 0.3697 1.35%
2017-02-01 0 0.370 0.360 0.370 0.370 0.370 4,000 1,480 0.3700 0.370 0.360 0.370 0.370 0.370 4,000 0.3700 0.00%
2017-01-27 0 0.370 0.370 0.380 - - 30,000 11,100 0.3700 0.370 0.370 0.380 - - 30,000 0.3700 0.00%
2017-01-26 0 0.370 0.370 0.375 0.370 0.370 30,000 11,100 0.3700 0.370 0.370 0.375 0.370 0.370 30,000 0.3700 -1.33%
2017-01-25 0 0.375 0.360 0.375 0.380 0.380 70,000 26,600 0.3800 0.375 0.360 0.375 0.380 0.380 70,000 0.3800 -1.32%
2017-01-24 0 0.380 0.375 0.395 0.375 0.380 284,000 107,100 0.3771 0.380 0.375 0.395 0.375 0.380 284,000 0.3771 2.70%
2017-01-23 0 0.370 0.360 0.375 - - 30,000 11,100 0.3700 0.370 0.360 0.375 - - 30,000 0.3700 0.00%
2017-01-20 0 0.370 0.360 0.370 - - 0 0 - 0.370 0.360 0.370 - - 0 - -1.33%
2017-01-19 0 0.375 0.360 0.375 0.370 0.375 54,000 20,100 0.3722 0.375 0.360 0.375 0.370 0.375 54,000 0.3722 1.35%
2017-01-18 0 0.370 0.370 0.375 0.355 0.370 368,000 131,950 0.3586 0.370 0.370 0.375 0.355 0.370 368,000 0.3586 2.78%
2017-01-17 0 0.360 0.360 0.365 0.360 0.360 4,000 1,440 0.3600 0.360 0.360 0.365 0.360 0.360 4,000 0.3600 0.00%
2017-01-16 0 0.360 0.355 0.365 0.360 0.360 50,000 18,000 0.3600 0.360 0.355 0.365 0.360 0.360 50,000 0.3600 -1.37%
2017-01-13 0 0.365 0.365 0.375 0.365 0.365 136,000 49,640 0.3650 0.365 0.365 0.375 0.365 0.365 136,000 0.3650 -1.35%
2017-01-12 0 0.370 0.365 0.375 0.360 0.370 304,000 111,730 0.3675 0.370 0.365 0.375 0.360 0.370 304,000 0.3675 0.00%
2017-01-11 0 0.370 0.365 0.375 0.370 0.375 72,000 26,750 0.3715 0.370 0.365 0.375 0.370 0.375 72,000 0.3715 0.00%
2017-01-10 0 0.370 0.360 0.375 0.360 0.370 154,000 56,160 0.3647 0.370 0.360 0.375 0.360 0.370 154,000 0.3647 -1.33%
2017-01-09 0 0.375 0.370 0.375 0.375 0.375 48,000 17,900 0.3729 0.375 0.370 0.375 0.375 0.375 48,000 0.3729 1.35%
2017-01-06 0 0.370 0.360 0.370 0.360 0.370 42,000 15,300 0.3643 0.370 0.360 0.370 0.360 0.370 42,000 0.3643 0.00%
2017-01-05 0 0.370 0.370 0.375 0.370 0.370 10,000 3,700 0.3700 0.370 0.370 0.375 0.370 0.370 10,000 0.3700 -1.33%
2017-01-04 0 0.375 0.360 0.400 0.375 0.375 92,000 34,500 0.3750 0.375 0.360 0.400 0.375 0.375 92,000 0.3750 1.35%
2017-01-03 0 0.370 0.370 0.380 0.370 0.375 36,000 13,470 0.3742 0.370 0.370 0.380 0.370 0.375 36,000 0.3742 0.00%
2016-12-30 0 0.370 0.365 0.370 0.360 0.375 324,000 118,370 0.3653 0.370 0.365 0.370 0.360 0.375 324,000 0.3653 0.00%
2016-12-29 0 0.370 0.365 0.375 0.365 0.370 46,000 16,890 0.3672 0.370 0.365 0.375 0.365 0.370 46,000 0.3672 0.00%
2016-12-28 0 0.370 0.365 0.370 0.365 0.370 80,000 29,390 0.3674 0.370 0.365 0.370 0.365 0.370 80,000 0.3674 2.78%
2016-12-23 0 0.360 0.360 0.370 - - 0 0 - 0.360 0.360 0.370 - - 0 - 0.00%
2016-12-22 0 0.360 0.360 0.365 0.360 0.375 178,000 64,500 0.3624 0.360 0.360 0.365 0.360 0.375 178,000 0.3624 -4.00%
2016-12-21 0 0.375 0.355 0.375 0.355 0.375 372,000 136,140 0.3660 0.375 0.355 0.375 0.355 0.375 372,000 0.3660 5.63%
2016-12-20 0 0.355 0.355 0.360 0.355 0.360 166,000 59,580 0.3589 0.355 0.355 0.360 0.355 0.360 166,000 0.3589 -2.74%
2016-12-19 0 0.365 0.360 0.370 0.365 0.370 378,000 139,360 0.3687 0.365 0.360 0.370 0.365 0.370 378,000 0.3687 -2.67%
2016-12-16 0 0.375 0.375 0.380 0.375 0.380 22,000 8,260 0.3755 0.375 0.375 0.380 0.375 0.380 22,000 0.3755 1.35%
2016-12-15 0 0.370 0.370 0.375 0.370 0.375 65,000 24,065 0.3702 0.370 0.370 0.375 0.370 0.375 65,000 0.3702 0.00%
2016-12-14 0 0.370 0.370 0.380 0.370 0.380 472,000 176,840 0.3747 0.370 0.370 0.380 0.370 0.380 472,000 0.3747 -1.33%
2016-12-13 0 0.375 0.375 0.380 0.370 0.380 130,000 49,100 0.3777 0.375 0.375 0.380 0.370 0.380 130,000 0.3777 1.35%
2016-12-12 0 0.370 0.370 0.375 0.365 0.375 388,000 144,300 0.3719 0.370 0.370 0.375 0.365 0.375 388,000 0.3719 -2.63%
2016-12-09 0 0.380 0.380 0.385 0.365 0.390 186,000 70,140 0.3771 0.380 0.380 0.385 0.365 0.390 186,000 0.3771 1.33%
2016-12-08 0 0.375 0.370 0.385 0.375 0.380 26,000 9,810 0.3773 0.375 0.370 0.385 0.375 0.380 26,000 0.3773 2.74%
2016-12-07 0 0.365 0.365 0.380 0.365 0.365 10,000 3,650 0.3650 0.365 0.365 0.380 0.365 0.365 10,000 0.3650 -3.95%
2016-12-06 0 0.380 0.370 0.385 0.345 0.380 68,000 25,700 0.3779 0.380 0.370 0.385 0.345 0.380 68,000 0.3779 1.33%
2016-12-05 0 0.375 0.370 0.375 0.370 0.380 37,000 13,875 0.3750 0.375 0.370 0.375 0.370 0.380 37,000 0.3750 -1.32%
2016-12-02 0 0.380 0.375 0.390 0.375 0.380 172,000 65,310 0.3797 0.380 0.375 0.390 0.375 0.380 172,000 0.3797 -1.30%
2016-12-01 0 0.385 0.385 0.390 0.375 0.385 284,000 108,410 0.3817 0.385 0.385 0.390 0.375 0.385 284,000 0.3817 -1.28%
2016-11-30 0 0.390 0.385 0.395 0.385 0.395 146,000 57,470 0.3936 0.390 0.385 0.395 0.385 0.395 146,000 0.3936 1.30%
2016-11-29 0 0.385 0.385 0.390 0.380 0.390 95,600 36,776 0.3847 0.385 0.385 0.390 0.380 0.390 95,600 0.3847 0.00%
2016-11-28 0 0.385 0.380 0.395 0.385 0.390 22,000 8,570 0.3895 0.385 0.380 0.395 0.385 0.390 22,000 0.3895 -1.28%
2016-11-25 0 0.390 0.380 0.390 0.380 0.390 74,000 28,660 0.3873 0.390 0.380 0.390 0.380 0.390 74,000 0.3873 4.00%
2016-11-24 0 0.375 0.375 0.385 0.370 0.380 256,000 96,290 0.3761 0.375 0.375 0.385 0.370 0.380 256,000 0.3761 -1.32%
2016-11-23 0 0.380 0.380 0.390 0.380 0.390 198,000 76,660 0.3872 0.380 0.380 0.390 0.380 0.390 198,000 0.3872 -1.30%
2016-11-22 0 0.385 0.385 0.390 0.375 0.390 144,000 54,700 0.3799 0.385 0.385 0.390 0.375 0.390 144,000 0.3799 -1.28%
2016-11-21 0 0.390 0.390 0.395 0.370 0.390 288,000 110,830 0.3848 0.390 0.390 0.395 0.370 0.390 288,000 0.3848 1.30%
2016-11-18 0 0.385 0.375 0.390 0.375 0.385 6,000 2,280 0.3800 0.385 0.375 0.390 0.375 0.385 6,000 0.3800 -1.28%
2016-11-17 0 0.390 0.380 0.395 0.375 0.390 110,000 42,680 0.3880 0.390 0.380 0.395 0.375 0.390 110,000 0.3880 0.00%
2016-11-16 0 0.390 0.375 0.390 0.375 0.390 90,000 34,160 0.3796 0.390 0.375 0.390 0.375 0.390 90,000 0.3796 2.63%
2016-11-15 0 0.380 0.380 0.395 0.375 0.395 58,000 22,190 0.3826 0.380 0.380 0.395 0.375 0.395 58,000 0.3826 -2.56%
2016-11-14 0 0.390 0.375 0.390 0.390 0.390 2,000 780 0.3900 0.390 0.375 0.390 0.390 0.390 2,000 0.3900 -1.27%
2016-11-11 0 0.395 0.380 0.400 0.375 0.395 152,000 57,850 0.3806 0.395 0.380 0.400 0.375 0.395 152,000 0.3806 1.28%
2016-11-10 0 0.390 0.390 0.415 - - 0 0 - 0.390 0.390 0.415 - - 0 - 0.00%
2016-11-09 0 0.390 0.385 0.390 0.370 0.390 83,200 31,960 0.3841 0.390 0.385 0.390 0.370 0.390 83,200 0.3841 1.30%
2016-11-08 0 0.385 0.385 0.390 0.380 0.380 16,000 6,080 0.3800 0.385 0.385 0.390 0.380 0.380 16,000 0.3800 2.67%
2016-11-07 0 0.375 0.375 0.385 0.375 0.380 42,000 15,820 0.3767 0.375 0.375 0.385 0.375 0.380 42,000 0.3767 0.00%
2016-11-04 0 0.375 0.385 0.390 0.375 0.400 822,000 317,680 0.3865 0.375 0.385 0.390 0.375 0.400 822,000 0.3865 -6.25%
2016-11-03 0 0.400 0.395 0.410 0.395 0.410 102,000 41,140 0.4033 0.400 0.395 0.410 0.395 0.410 102,000 0.4033 -1.23%
2016-11-02 0 0.405 0.405 0.410 0.405 0.415 260,000 106,990 0.4115 0.405 0.405 0.410 0.405 0.415 260,000 0.4115 -2.41%
2016-11-01 0 0.415 0.410 0.415 0.410 0.415 166,000 68,870 0.4149 0.415 0.410 0.415 0.410 0.415 166,000 0.4149 -2.35%
2016-10-31 0 0.425 0.425 0.430 0.405 0.430 94,000 39,790 0.4233 0.425 0.425 0.430 0.405 0.430 94,000 0.4233 2.41%
2016-10-28 0 0.415 0.410 0.420 0.410 0.415 168,000 69,640 0.4145 0.415 0.410 0.420 0.410 0.415 168,000 0.4145 0.00%
2016-10-27 0 0.415 0.415 0.425 0.415 0.415 10,000 4,150 0.4150 0.415 0.415 0.425 0.415 0.415 10,000 0.4150 0.00%
2016-10-26 0 0.415 0.415 0.425 0.415 0.425 78,000 32,770 0.4201 0.415 0.415 0.425 0.415 0.425 78,000 0.4201 2.47%
2016-10-25 0 0.405 0.405 0.430 0.405 0.430 132,000 55,540 0.4208 0.405 0.405 0.430 0.405 0.430 132,000 0.4208 -1.22%
2016-10-24 0 0.410 0.410 0.415 0.405 0.405 56,000 22,680 0.4050 0.410 0.410 0.415 0.405 0.405 56,000 0.4050 0.00%
2016-10-20 0 0.410 0.405 0.415 0.410 0.410 56,000 22,960 0.4100 0.410 0.405 0.415 0.410 0.410 56,000 0.4100 0.00%
2016-10-19 0 0.410 0.410 0.415 0.405 0.415 68,800 28,248 0.4106 0.410 0.410 0.415 0.405 0.415 68,800 0.4106 0.00%
2016-10-18 0 0.410 0.405 0.415 0.405 0.410 48,000 19,610 0.4085 0.410 0.405 0.415 0.405 0.410 48,000 0.4085 1.23%
2016-10-17 0 0.405 0.410 0.415 0.395 0.410 320,000 130,030 0.4063 0.405 0.410 0.415 0.395 0.410 320,000 0.4063 -1.22%
2016-10-14 0 0.410 0.410 0.415 0.410 0.415 68,000 27,990 0.4116 0.410 0.410 0.415 0.410 0.415 68,000 0.4116 -2.38%
2016-10-13 0 0.420 0.410 0.420 0.410 0.420 42,000 17,240 0.4105 0.420 0.410 0.420 0.410 0.420 42,000 0.4105 1.20%
2016-10-12 0 0.415 0.415 0.420 0.415 0.415 48,000 19,920 0.4150 0.415 0.415 0.420 0.415 0.415 48,000 0.4150 0.00%
2016-10-11 0 0.415 0.415 0.420 0.415 0.415 62,000 25,730 0.4150 0.415 0.415 0.420 0.415 0.415 62,000 0.4150 -3.49%
2016-10-07 0 0.430 0.415 0.430 0.415 0.430 8,000 3,350 0.4188 0.430 0.415 0.430 0.415 0.430 8,000 0.4188 0.00%
2016-10-06 0 0.430 0.420 0.430 0.415 0.430 230,000 97,100 0.4222 0.430 0.420 0.430 0.415 0.430 230,000 0.4222 0.00%
2016-10-05 0 0.430 0.430 0.435 0.415 0.430 38,000 16,160 0.4253 0.430 0.430 0.435 0.415 0.430 38,000 0.4253 1.18%
2016-10-04 0 0.425 0.425 0.430 0.415 0.415 4,000 1,660 0.4150 0.425 0.425 0.430 0.415 0.415 4,000 0.4150 0.00%
2016-10-03 0 0.425 0.415 0.425 0.420 0.435 200,000 84,370 0.4219 0.425 0.415 0.425 0.420 0.435 200,000 0.4219 -1.16%
2016-09-30 0 0.430 0.420 0.435 0.420 0.435 90,000 38,060 0.4229 0.430 0.420 0.435 0.420 0.435 90,000 0.4229 1.18%
2016-09-29 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - 0.00%
2016-09-28 0 0.425 0.425 0.430 0.415 0.420 292,000 122,450 0.4193 0.425 0.425 0.430 0.415 0.420 292,000 0.4193 2.41%
2016-09-27 0 0.415 0.415 0.425 0.410 0.430 1,066,400 449,204 0.4212 0.415 0.415 0.425 0.410 0.430 1,066,400 0.4212 1.22%
2016-09-26 0 0.410 0.410 0.415 0.410 0.410 356,000 145,960 0.4100 0.410 0.410 0.415 0.410 0.410 356,000 0.4100 -2.38%
2016-09-23 0 0.420 0.415 0.420 0.405 0.420 280,000 116,160 0.4149 0.420 0.415 0.420 0.405 0.420 280,000 0.4149 3.70%
2016-09-22 0 0.405 0.405 0.410 0.405 0.405 10,000 4,050 0.4050 0.405 0.405 0.410 0.405 0.405 10,000 0.4050 -2.41%
2016-09-21 0 0.415 0.405 0.415 0.410 0.415 90,000 37,220 0.4136 0.415 0.405 0.415 0.410 0.415 90,000 0.4136 2.47%
2016-09-20 0 0.405 0.405 0.415 0.400 0.410 374,000 152,920 0.4089 0.405 0.405 0.415 0.400 0.410 374,000 0.4089 -1.22%
2016-09-19 0 0.410 0.410 0.415 0.405 0.410 188,000 76,720 0.4081 0.410 0.410 0.415 0.405 0.410 188,000 0.4081 1.23%
2016-09-15 0 0.405 0.405 0.410 0.400 0.405 230,000 92,520 0.4023 0.405 0.405 0.410 0.400 0.405 230,000 0.4023 0.00%
2016-09-14 0 0.405 0.405 0.420 0.405 0.415 14,000 5,690 0.4064 0.405 0.405 0.420 0.405 0.415 14,000 0.4064 -2.41%
2016-09-13 0 0.415 0.405 0.420 0.415 0.415 14,000 5,810 0.4150 0.415 0.405 0.420 0.415 0.415 14,000 0.4150 0.00%
2016-09-12 0 0.415 0.415 0.420 0.380 0.400 312,000 124,440 0.3988 0.415 0.415 0.420 0.380 0.400 312,000 0.3988 3.75%
2016-09-09 0 0.400 0.400 0.415 0.400 0.415 260,000 105,750 0.4067 0.400 0.400 0.415 0.400 0.415 260,000 0.4067 -3.61%
2016-09-08 0 0.415 0.415 0.425 0.415 0.425 130,000 55,050 0.4235 0.415 0.415 0.425 0.415 0.425 130,000 0.4235 -2.35%
2016-09-07 0 0.425 0.425 0.430 0.410 0.420 98,000 40,770 0.4160 0.425 0.425 0.430 0.410 0.420 98,000 0.4160 1.19%
2016-09-06 0 0.420 0.420 0.425 0.405 0.440 550,000 232,680 0.4231 0.420 0.420 0.425 0.405 0.440 550,000 0.4231 2.44%
2016-09-05 0 0.410 0.410 0.420 0.405 0.420 14,000 5,730 0.4093 0.410 0.410 0.420 0.405 0.420 14,000 0.4093 -2.38%
2016-09-02 0 0.420 0.405 0.420 0.400 0.425 290,000 117,740 0.4060 0.420 0.405 0.420 0.400 0.425 290,000 0.4060 2.44%
2016-09-01 0 0.410 0.410 0.415 0.405 0.445 172,000 71,110 0.4134 0.410 0.410 0.415 0.405 0.445 172,000 0.4134 0.00%
2016-08-31 0 0.410 0.410 0.435 0.400 0.445 82,000 34,180 0.4168 0.410 0.410 0.435 0.400 0.445 82,000 0.4168 1.23%
2016-08-30 0 0.405 0.405 0.420 0.405 0.435 44,000 17,950 0.4080 0.405 0.405 0.420 0.405 0.435 44,000 0.4080 -1.22%
2016-08-29 0 0.410 0.405 0.420 0.395 0.410 108,000 44,060 0.4080 0.410 0.405 0.420 0.395 0.410 108,000 0.4080 -2.38%
2016-08-26 0 0.420 0.400 0.425 0.415 0.420 5,000 2,050 0.4100 0.420 0.400 0.425 0.415 0.420 5,000 0.4100 2.44%
2016-08-25 0 0.410 0.410 0.415 0.405 0.410 104,000 42,130 0.4051 0.410 0.410 0.415 0.405 0.410 104,000 0.4051 -2.38%
2016-08-24 0 0.420 0.415 0.420 0.400 0.425 322,000 129,870 0.4033 0.420 0.415 0.420 0.400 0.425 322,000 0.4033 0.00%
2016-08-23 0 0.420 0.420 0.425 0.410 0.420 262,000 108,460 0.4140 0.420 0.420 0.425 0.410 0.420 262,000 0.4140 0.00%
2016-08-22 0 0.420 0.415 0.420 0.420 0.420 32,000 13,440 0.4200 0.420 0.415 0.420 0.420 0.420 32,000 0.4200 0.00%
2016-08-19 0 0.420 0.420 0.425 0.420 0.425 100,000 42,200 0.4220 0.420 0.420 0.425 0.420 0.425 100,000 0.4220 -1.18%
2016-08-18 0 0.425 0.425 0.430 0.415 0.420 112,400 47,150 0.4195 0.425 0.425 0.430 0.415 0.420 112,400 0.4195 1.19%
2016-08-17 0 0.420 0.420 0.425 0.420 0.420 172,000 72,240 0.4200 0.420 0.420 0.425 0.420 0.420 172,000 0.4200 0.00%
2016-08-16 0 0.420 0.415 0.420 0.420 0.420 50,000 21,000 0.4200 0.420 0.415 0.420 0.420 0.420 50,000 0.4200 -1.18%
2016-08-15 0 0.425 0.425 0.435 0.425 0.435 760,000 326,790 0.4300 0.425 0.425 0.435 0.425 0.435 760,000 0.4300 0.00%
2016-08-12 0 0.425 0.420 0.425 0.420 0.430 480,000 202,960 0.4228 0.425 0.420 0.425 0.420 0.430 480,000 0.4228 3.66%
2016-08-11 0 0.410 0.405 0.410 0.410 0.415 200,000 82,300 0.4115 0.410 0.405 0.410 0.410 0.415 200,000 0.4115 -1.20%
2016-08-10 0 0.415 0.410 0.415 - - 0 0 - 0.415 0.410 0.415 - - 0 - -1.19%
2016-08-09 0 0.420 0.410 0.425 0.405 0.420 232,000 95,180 0.4103 0.420 0.410 0.425 0.405 0.420 232,000 0.4103 1.20%
2016-08-08 0 0.415 0.405 0.415 - - 0 0 - 0.415 0.405 0.415 - - 0 - 0.00%
2016-08-05 0 0.415 0.410 0.415 0.415 0.415 40,000 16,600 0.4150 0.415 0.410 0.415 0.415 0.415 40,000 0.4150 0.00%
2016-08-04 0 0.415 0.410 0.420 0.405 0.415 44,000 17,930 0.4075 0.415 0.410 0.420 0.405 0.415 44,000 0.4075 2.47%
2016-08-03 0 0.405 0.405 0.410 0.405 0.415 254,000 103,200 0.4063 0.405 0.405 0.410 0.405 0.415 254,000 0.4063 0.00%
2016-08-01 0 0.405 0.405 0.410 0.395 0.400 710,000 280,950 0.3957 0.405 0.405 0.410 0.395 0.400 710,000 0.3957 1.25%
2016-07-29 0 0.400 0.395 0.400 0.400 0.400 130,000 52,000 0.4000 0.400 0.395 0.400 0.400 0.400 130,000 0.4000 0.00%
2016-07-28 0 0.400 0.400 0.405 0.400 0.400 40,000 16,000 0.4000 0.400 0.400 0.405 0.400 0.400 40,000 0.4000 -1.23%
2016-07-27 0 0.405 0.405 0.410 0.400 0.400 30,000 12,000 0.4000 0.405 0.405 0.410 0.400 0.400 30,000 0.4000 0.00%
2016-07-26 0 0.405 0.405 0.410 0.405 0.410 450,000 184,000 0.4089 0.405 0.405 0.410 0.405 0.410 450,000 0.4089 -1.22%
2016-07-25 0 0.410 0.405 0.410 0.410 0.415 876,000 359,420 0.4103 0.410 0.405 0.410 0.410 0.415 876,000 0.4103 1.23%
2016-07-22 0 0.405 0.410 0.415 0.400 0.400 326,000 130,400 0.4000 0.405 0.410 0.415 0.400 0.400 326,000 0.4000 1.25%
2016-07-21 0 0.400 0.400 0.405 0.400 0.400 168,000 67,200 0.4000 0.400 0.400 0.405 0.400 0.400 168,000 0.4000 0.00%
2016-07-20 0 0.400 0.400 0.415 - - 0 0 - 0.400 0.400 0.415 - - 0 - 0.00%
2016-07-19 0 0.400 0.400 0.410 - - 0 0 - 0.400 0.400 0.410 - - 0 - 0.00%
2016-07-18 0 0.400 0.400 0.420 0.400 0.405 197,000 79,640 0.4043 0.400 0.400 0.420 0.400 0.405 197,000 0.4043 0.00%
2016-07-15 0 0.400 0.400 0.405 0.400 0.410 582,000 235,700 0.4050 0.400 0.400 0.405 0.400 0.410 582,000 0.4050 -1.23%
2016-07-14 0 0.405 0.400 0.405 0.405 0.405 10,000 4,050 0.4050 0.405 0.400 0.405 0.405 0.405 10,000 0.4050 0.00%
2016-07-13 0 0.405 0.400 0.410 0.400 0.410 60,000 24,100 0.4017 0.405 0.400 0.410 0.400 0.410 60,000 0.4017 1.25%
2016-07-12 0 0.400 0.400 0.410 0.400 0.415 412,000 167,430 0.4064 0.400 0.400 0.410 0.400 0.415 412,000 0.4064 0.00%
2016-07-11 0 0.400 0.400 0.410 0.400 0.410 378,000 152,300 0.4029 0.400 0.400 0.410 0.400 0.410 378,000 0.4029 1.27%
2016-07-08 0 0.395 0.390 0.400 0.390 0.395 204,000 80,550 0.3949 0.395 0.390 0.400 0.390 0.395 204,000 0.3949 -1.25%
2016-07-07 0 0.400 0.395 0.400 0.400 0.400 116,000 46,440 0.4003 0.400 0.395 0.400 0.400 0.400 116,000 0.4003 -2.44%
2016-07-06 0 0.410 0.400 0.410 0.400 0.410 158,000 64,380 0.4075 0.410 0.400 0.410 0.400 0.410 158,000 0.4075 2.50%
2016-07-05 0 0.400 0.400 0.415 0.395 0.415 440,000 179,310 0.4075 0.400 0.400 0.415 0.395 0.415 440,000 0.4075 -1.23%
2016-07-04 0 0.405 0.395 0.405 0.410 0.410 60,000 24,400 0.4067 0.405 0.395 0.405 0.410 0.410 60,000 0.4067 2.53%
2016-06-30 0 0.395 0.390 0.400 0.395 0.400 212,000 84,300 0.3976 0.395 0.390 0.400 0.395 0.400 212,000 0.3976 0.00%
2016-06-29 0 0.395 0.390 0.410 - - 0 0 - 0.395 0.390 0.410 - - 0 - 0.00%
2016-06-28 0 0.395 0.395 0.400 0.390 0.400 232,000 91,660 0.3951 0.395 0.395 0.400 0.390 0.400 232,000 0.3951 -1.25%
2016-06-27 0 0.400 0.400 0.415 0.390 0.400 40,800 16,108 0.3948 0.400 0.400 0.415 0.390 0.400 40,800 0.3948 -1.23%
2016-06-24 0 0.405 0.400 0.405 0.405 0.410 448,000 182,450 0.4073 0.405 0.400 0.405 0.405 0.410 448,000 0.4073 -1.22%
2016-06-23 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - -1.20%
2016-06-22 0 0.415 0.400 0.415 0.400 0.415 404,000 162,290 0.4017 0.415 0.400 0.415 0.400 0.415 404,000 0.4017 -1.19%
2016-06-21 0 0.420 0.410 0.420 0.405 0.420 162,000 65,640 0.4052 0.420 0.410 0.420 0.405 0.420 162,000 0.4052 0.00%
2016-06-20 0 0.420 0.410 0.430 0.405 0.420 10,800 4,412 0.4085 0.420 0.410 0.430 0.405 0.420 10,800 0.4085 0.00%
2016-06-17 0 0.420 0.410 0.420 0.410 0.420 52,000 21,420 0.4119 0.420 0.410 0.420 0.410 0.420 52,000 0.4119 0.00%
2016-06-16 0 0.420 0.420 0.425 0.410 0.430 474,000 198,840 0.4195 0.420 0.420 0.425 0.410 0.430 474,000 0.4195 3.70%
2016-06-15 0 0.405 0.405 0.410 0.400 0.415 134,000 54,760 0.4087 0.405 0.405 0.410 0.400 0.415 134,000 0.4087 -1.22%
2016-06-14 0 0.410 0.410 0.415 0.410 0.410 32,000 13,120 0.4100 0.410 0.410 0.415 0.410 0.410 32,000 0.4100 0.00%
2016-06-13 0 0.410 0.410 0.420 0.410 0.420 132,000 54,760 0.4148 0.410 0.410 0.420 0.410 0.420 132,000 0.4148 -2.38%
2016-06-10 0 0.420 0.420 0.425 0.420 0.430 396,000 167,160 0.4221 0.420 0.420 0.425 0.420 0.430 396,000 0.4221 0.00%
2016-06-08 0 0.420 0.415 0.420 0.420 0.420 434,000 182,280 0.4200 0.420 0.415 0.420 0.420 0.420 434,000 0.4200 0.00%
2016-06-07 0 0.420 0.415 0.420 0.420 0.420 80,000 33,600 0.4200 0.420 0.415 0.420 0.420 0.420 80,000 0.4200 0.00%
2016-06-06 0 0.420 0.415 0.420 0.415 0.420 366,000 153,690 0.4199 0.420 0.415 0.420 0.415 0.420 366,000 0.4199 -1.18%
2016-06-03 0 0.425 0.420 0.425 - - 0 0 - 0.425 0.420 0.425 - - 0 - 0.00%
2016-06-02 0 0.425 0.425 0.430 0.425 0.425 116,000 49,300 0.4250 0.425 0.425 0.430 0.425 0.425 116,000 0.4250 0.00%
2016-06-01 0 0.425 0.420 0.430 0.415 0.425 260,000 108,810 0.4185 0.425 0.420 0.430 0.415 0.425 260,000 0.4185 1.19%
2016-05-31 0 0.420 0.420 0.425 0.420 0.425 110,000 46,450 0.4223 0.420 0.420 0.425 0.420 0.425 110,000 0.4223 -2.33%
2016-05-30 0 0.430 0.430 0.435 0.420 0.435 278,000 117,550 0.4228 0.430 0.430 0.435 0.420 0.435 278,000 0.4228 -2.27%
2016-05-27 0 0.440 0.430 0.440 0.420 0.440 40,000 17,180 0.4295 0.440 0.430 0.440 0.420 0.440 40,000 0.4295 1.15%
2016-05-26 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - 0.00%
2016-05-25 0 0.435 0.425 0.435 0.415 0.440 2,298,000 966,030 0.4204 0.435 0.425 0.435 0.415 0.440 2,298,000 0.4204 -1.14%
2016-05-24 0 0.440 0.440 0.450 0.435 0.460 2,036,000 915,270 0.4495 0.440 0.440 0.450 0.435 0.460 2,036,000 0.4495 -4.35%
2016-05-23 0 0.460 0.455 0.465 0.460 0.485 1,532,000 720,090 0.4700 0.460 0.455 0.465 0.460 0.485 1,532,000 0.4700 2.22%
2016-05-20 0 0.450 0.445 0.450 0.445 0.450 108,000 48,130 0.4456 0.450 0.445 0.450 0.445 0.450 108,000 0.4456 0.00%
2016-05-19 0 0.450 0.450 0.455 - - 0 0 - 0.450 0.450 0.455 - - 0 - 2.27%
2016-05-18 0 0.440 0.435 0.440 0.440 0.445 54,000 23,780 0.4404 0.440 0.435 0.440 0.440 0.445 54,000 0.4404 -1.12%
2016-05-17 0 0.445 0.445 0.450 0.435 0.445 32,000 14,160 0.4425 0.445 0.445 0.450 0.435 0.445 32,000 0.4425 0.00%
2016-05-16 0 0.445 0.435 0.450 0.430 0.445 366,000 159,850 0.4367 0.445 0.435 0.450 0.430 0.445 366,000 0.4367 0.00%
2016-05-13 0 0.445 0.430 0.445 0.435 0.445 214,000 93,110 0.4351 0.445 0.430 0.445 0.435 0.445 214,000 0.4351 1.14%
2016-05-12 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2016-05-11 0 0.440 0.435 0.440 0.435 0.445 68,000 29,630 0.4357 0.440 0.435 0.440 0.435 0.445 68,000 0.4357 -1.12%
2016-05-10 0 0.445 0.440 0.445 0.440 0.445 464,000 204,170 0.4400 0.445 0.440 0.445 0.440 0.445 464,000 0.4400 0.00%
2016-05-09 0 0.445 0.430 0.445 0.425 0.445 100,000 43,890 0.4389 0.445 0.430 0.445 0.425 0.445 100,000 0.4389 0.00%
2016-05-06 0 0.445 0.445 0.450 0.440 0.450 254,000 113,530 0.4470 0.445 0.445 0.450 0.440 0.450 254,000 0.4470 -1.11%
2016-05-05 0 0.450 0.445 0.450 0.440 0.450 276,000 121,660 0.4408 0.450 0.445 0.450 0.440 0.450 276,000 0.4408 2.27%
2016-05-04 0 0.440 0.435 0.440 0.435 0.450 200,000 88,210 0.4411 0.440 0.435 0.440 0.435 0.450 200,000 0.4411 1.15%
2016-05-03 0 0.435 0.430 0.435 0.425 0.445 88,000 37,970 0.4315 0.435 0.430 0.435 0.425 0.445 88,000 0.4315 0.00%
2016-04-29 0 0.435 0.430 0.435 0.425 0.445 302,000 130,940 0.4336 0.435 0.430 0.435 0.425 0.445 302,000 0.4336 0.00%
2016-04-28 0 0.435 0.425 0.435 0.425 0.440 440,000 189,530 0.4308 0.435 0.425 0.435 0.425 0.440 440,000 0.4308 -1.14%
2016-04-27 0 0.440 0.435 0.440 0.425 0.445 108,000 47,090 0.4360 0.440 0.435 0.440 0.425 0.445 108,000 0.4360 2.33%
2016-04-26 0 0.430 0.425 0.435 0.425 0.430 456,000 196,150 0.4302 0.430 0.425 0.435 0.425 0.430 456,000 0.4302 -1.15%
2016-04-25 0 0.435 0.435 0.440 0.420 0.430 552,000 234,120 0.4241 0.435 0.435 0.440 0.420 0.430 552,000 0.4241 1.16%
2016-04-22 0 0.430 0.425 0.430 0.425 0.435 1,174,000 504,930 0.4301 0.430 0.425 0.430 0.425 0.435 1,174,000 0.4301 -1.15%
2016-04-21 0 0.435 0.430 0.435 0.435 0.450 1,150,000 503,720 0.4380 0.435 0.430 0.435 0.435 0.450 1,150,000 0.4380 -1.14%
2016-04-20 0 0.440 0.440 0.450 0.440 0.450 124,000 55,010 0.4436 0.440 0.440 0.450 0.440 0.450 124,000 0.4436 -3.30%
2016-04-19 0 0.455 0.440 0.455 0.440 0.480 412,000 184,470 0.4477 0.455 0.440 0.455 0.440 0.480 412,000 0.4477 0.00%
2016-04-18 0 0.455 0.450 0.455 0.440 0.460 344,000 154,390 0.4488 0.455 0.450 0.455 0.440 0.460 344,000 0.4488 1.11%
2016-04-15 0 0.450 0.435 0.440 0.405 0.495 15,508,000 6,639,530 0.4281 0.450 0.435 0.440 0.405 0.495 15,508,000 0.4281 8.43%
2016-04-14 0 0.415 0.395 0.425 0.400 0.415 2,076,000 833,140 0.4013 0.415 0.395 0.425 0.400 0.415 2,076,000 0.4013 2.47%
2016-04-13 0 0.405 0.405 0.415 0.395 0.410 2,172,000 868,830 0.4000 0.405 0.405 0.415 0.395 0.410 2,172,000 0.4000 -1.22%
2016-04-12 0 0.410 0.410 0.420 0.410 0.420 262,800 107,942 0.4107 0.410 0.410 0.420 0.410 0.420 262,800 0.4107 -2.38%
2016-04-11 0 0.420 0.420 0.425 0.410 0.410 300,000 123,000 0.4100 0.420 0.420 0.425 0.410 0.410 300,000 0.4100 0.00%
2016-04-08 0 0.420 0.410 0.425 0.375 0.425 58,000 24,340 0.4197 0.420 0.410 0.425 0.375 0.425 58,000 0.4197 -1.18%
2016-04-07 0 0.425 0.420 0.425 0.425 0.425 12,000 5,100 0.4250 0.425 0.420 0.425 0.425 0.425 12,000 0.4250 1.19%
2016-04-06 0 0.420 0.410 0.440 0.420 0.420 106,000 44,520 0.4200 0.420 0.410 0.440 0.420 0.420 106,000 0.4200 0.00%
2016-04-05 0 0.420 0.410 0.420 0.420 0.430 24,000 10,150 0.4229 0.420 0.410 0.420 0.420 0.430 24,000 0.4229 -2.33%
2016-04-01 0 0.430 0.420 0.430 0.425 0.430 392,000 166,710 0.4253 0.430 0.420 0.430 0.425 0.430 392,000 0.4253 1.18%
2016-03-31 0 0.425 0.420 0.425 0.425 0.425 8,000 3,400 0.4250 0.425 0.420 0.425 0.425 0.425 8,000 0.4250 0.00%
2016-03-30 0 0.425 0.420 0.430 0.425 0.425 100,000 42,500 0.4250 0.425 0.420 0.430 0.425 0.425 100,000 0.4250 1.19%
2016-03-29 0 0.420 0.415 0.430 0.420 0.435 74,000 31,240 0.4222 0.420 0.415 0.430 0.420 0.435 74,000 0.4222 -1.18%
2016-03-24 0 0.425 0.420 0.430 - - 0 0 - 0.425 0.420 0.430 - - 0 - 0.00%
2016-03-23 0 0.425 0.420 0.435 0.425 0.450 1,714,000 745,830 0.4351 0.425 0.420 0.435 0.425 0.450 1,714,000 0.4351 0.00%
2016-03-22 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - -1.16%
2016-03-21 0 0.430 0.420 0.430 0.420 0.430 554,000 236,700 0.4273 0.430 0.420 0.430 0.420 0.430 554,000 0.4273 0.00%
2016-03-18 0 0.430 0.410 0.430 0.420 0.430 22,000 9,280 0.4218 0.430 0.410 0.430 0.420 0.430 22,000 0.4218 0.00%
2016-03-17 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2016-03-16 0 0.430 0.415 0.435 0.415 0.430 294,000 122,460 0.4165 0.430 0.415 0.435 0.415 0.430 294,000 0.4165 0.00%
2016-03-15 0 0.430 0.415 0.430 0.420 0.430 206,000 86,540 0.4201 0.430 0.415 0.430 0.420 0.430 206,000 0.4201 0.00%
2016-03-14 0 0.430 0.425 0.430 0.425 0.430 726,000 312,080 0.4299 0.430 0.425 0.430 0.425 0.430 726,000 0.4299 0.00%
2016-03-11 0 0.430 0.410 0.430 0.405 0.430 24,000 9,930 0.4138 0.430 0.410 0.430 0.405 0.430 24,000 0.4138 1.18%
2016-03-10 0 0.425 0.415 0.425 0.415 0.425 846,000 351,110 0.4150 0.425 0.415 0.425 0.415 0.425 846,000 0.4150 0.00%
2016-03-09 0 0.425 0.420 0.430 0.410 0.425 108,000 45,200 0.4185 0.425 0.420 0.430 0.410 0.425 108,000 0.4185 -1.16%
2016-03-08 0 0.430 0.410 0.430 0.430 0.430 90,000 38,700 0.4300 0.430 0.410 0.430 0.430 0.430 90,000 0.4300 0.00%
2016-03-07 0 0.430 0.420 0.430 0.420 0.430 384,000 161,750 0.4212 0.430 0.420 0.430 0.420 0.430 384,000 0.4212 2.38%
2016-03-04 0 0.420 0.410 0.425 0.415 0.425 816,000 344,680 0.4224 0.420 0.410 0.425 0.415 0.425 816,000 0.4224 5.00%
2016-03-03 0 0.400 0.400 0.420 0.400 0.400 4,000 1,600 0.4000 0.400 0.400 0.420 0.400 0.400 4,000 0.4000 -5.88%
2016-03-02 0 0.425 0.410 0.425 0.410 0.425 714,000 299,410 0.4193 0.425 0.410 0.425 0.410 0.425 714,000 0.4193 3.66%
2016-03-01 0 0.410 0.400 0.410 0.410 0.410 20,000 8,200 0.4100 0.410 0.400 0.410 0.410 0.410 20,000 0.4100 -1.20%
2016-02-29 0 0.415 0.415 0.420 - - 0 0 - 0.415 0.415 0.420 - - 0 - 1.22%
2016-02-26 0 0.410 0.405 0.410 0.410 0.410 4,000 1,640 0.4100 0.410 0.405 0.410 0.410 0.410 4,000 0.4100 -3.53%
2016-02-25 0 0.425 0.400 0.430 0.400 0.425 104,000 42,490 0.4086 0.425 0.400 0.430 0.400 0.425 104,000 0.4086 4.94%
2016-02-24 0 0.405 0.390 0.405 0.405 0.405 20,000 8,100 0.4050 0.405 0.390 0.405 0.405 0.405 20,000 0.4050 -1.22%
2016-02-23 0 0.410 0.390 0.410 0.415 0.415 8,000 3,320 0.4150 0.410 0.390 0.410 0.415 0.415 8,000 0.4150 -1.20%
2016-02-22 0 0.415 0.400 0.420 0.400 0.415 30,000 12,390 0.4130 0.415 0.400 0.420 0.400 0.415 30,000 0.4130 -1.19%
2016-02-19 0 0.420 0.400 0.420 0.420 0.420 2,000 840 0.4200 0.420 0.400 0.420 0.420 0.420 2,000 0.4200 2.44%
2016-02-18 0 0.410 0.400 0.410 0.400 0.410 620,000 249,800 0.4029 0.410 0.400 0.410 0.400 0.410 620,000 0.4029 3.80%
2016-02-17 0 0.395 0.395 0.405 0.390 0.400 604,000 236,580 0.3917 0.395 0.395 0.405 0.390 0.400 604,000 0.3917 -2.47%
2016-02-16 0 0.405 0.400 0.410 0.390 0.405 664,000 260,250 0.3919 0.405 0.400 0.410 0.390 0.405 664,000 0.3919 2.53%
2016-02-15 0 0.395 0.385 0.395 0.380 0.395 232,000 88,540 0.3816 0.395 0.385 0.395 0.380 0.395 232,000 0.3816 0.00%
2016-02-12 0 0.395 0.385 0.395 0.375 0.400 9,792,000 3,723,730 0.3803 0.395 0.385 0.395 0.375 0.400 9,792,000 0.3803 -2.47%
2016-02-11 0 0.405 0.405 0.410 0.400 0.415 610,000 250,250 0.4102 0.405 0.405 0.410 0.400 0.415 610,000 0.4102 -7.95%
2016-02-05 0 0.440 0.405 0.440 0.440 0.440 2,000 880 0.4400 0.440 0.405 0.440 0.440 0.440 2,000 0.4400 4.76%
2016-02-04 0 0.420 0.400 0.435 - - 0 0 - 0.420 0.400 0.435 - - 0 - 0.00%
2016-02-03 0 0.420 0.410 0.425 0.420 0.435 120,000 50,670 0.4223 0.420 0.410 0.425 0.420 0.435 120,000 0.4223 -1.18%
2016-02-02 0 0.425 0.405 0.425 0.420 0.425 118,000 49,570 0.4201 0.425 0.405 0.425 0.420 0.425 118,000 0.4201 1.19%
2016-02-01 0 0.420 0.410 0.425 0.405 0.420 164,000 67,200 0.4098 0.420 0.410 0.425 0.405 0.420 164,000 0.4098 0.00%
2016-01-29 0 0.420 0.405 0.420 0.405 0.425 442,000 183,420 0.4150 0.420 0.405 0.420 0.405 0.425 442,000 0.4150 3.70%
2016-01-28 0 0.405 0.395 0.405 0.405 0.415 248,000 101,910 0.4109 0.405 0.395 0.405 0.405 0.415 248,000 0.4109 -2.41%
2016-01-27 0 0.415 0.395 0.415 0.370 0.420 1,706,000 683,700 0.4008 0.415 0.395 0.415 0.370 0.420 1,706,000 0.4008 5.06%
2016-01-26 0 0.395 0.395 0.400 0.395 0.410 1,518,000 618,080 0.4072 0.395 0.395 0.400 0.395 0.410 1,518,000 0.4072 -2.47%
2016-01-25 0 0.405 0.400 0.405 0.405 0.410 1,562,000 633,140 0.4053 0.405 0.400 0.405 0.405 0.410 1,562,000 0.4053 0.00%
2016-01-22 0 0.405 0.400 0.405 0.400 0.410 4,268,000 1,720,780 0.4032 0.405 0.400 0.405 0.400 0.410 4,268,000 0.4032 -1.22%
2016-01-21 0 0.410 0.405 0.410 0.410 0.435 5,044,000 2,116,240 0.4196 0.410 0.405 0.410 0.410 0.435 5,044,000 0.4196 -7.87%
2016-01-20 0 0.445 0.435 0.445 0.430 0.450 1,554,000 686,420 0.4417 0.445 0.435 0.445 0.430 0.450 1,554,000 0.4417 -2.20%
2016-01-19 0 0.455 0.455 0.460 0.450 0.460 968,000 442,050 0.4567 0.455 0.455 0.460 0.450 0.460 968,000 0.4567 0.00%
2016-01-18 0 0.455 0.450 0.460 0.455 0.460 328,000 149,580 0.4560 0.455 0.450 0.460 0.455 0.460 328,000 0.4560 -4.21%
2016-01-15 0 0.475 0.460 0.475 0.460 0.475 464,400 214,706 0.4623 0.475 0.460 0.475 0.460 0.475 464,400 0.4623 0.00%
2016-01-14 0 0.475 0.460 0.475 0.465 0.475 72,000 33,500 0.4653 0.475 0.460 0.475 0.465 0.475 72,000 0.4653 1.06%
2016-01-13 0 0.470 0.460 0.475 0.460 0.475 286,000 133,940 0.4683 0.470 0.460 0.475 0.460 0.475 286,000 0.4683 1.08%
2016-01-12 0 0.465 0.460 0.465 0.455 0.500 1,932,000 920,230 0.4763 0.465 0.460 0.465 0.455 0.500 1,932,000 0.4763 -1.06%
2016-01-11 0 0.470 0.460 0.470 0.460 0.480 726,000 337,740 0.4652 0.470 0.460 0.470 0.460 0.480 726,000 0.4652 -4.08%
2016-01-08 0 0.490 0.475 0.490 0.470 0.490 354,000 171,300 0.4839 0.490 0.475 0.490 0.470 0.490 354,000 0.4839 4.26%
2016-01-07 0 0.470 0.465 0.470 0.455 0.470 480,000 221,880 0.4623 0.470 0.465 0.470 0.455 0.470 480,000 0.4623 -2.08%
2016-01-06 0 0.480 0.480 0.485 0.470 0.475 68,000 31,990 0.4704 0.480 0.480 0.485 0.470 0.475 68,000 0.4704 0.00%
2016-01-05 0 0.480 0.480 0.490 0.480 0.480 4,000 1,920 0.4800 0.480 0.480 0.490 0.480 0.480 4,000 0.4800 -1.03%
2016-01-04 0 0.485 0.480 0.485 0.475 0.495 746,000 357,200 0.4788 0.485 0.480 0.485 0.475 0.495 746,000 0.4788 -3.00%
2015-12-31 0 0.500 0.500 0.510 0.500 0.500 36,000 18,000 0.5000 0.500 0.500 0.510 0.500 0.500 36,000 0.5000 0.00%
2015-12-30 0 0.500 0.495 0.500 0.490 0.500 392,000 195,040 0.4976 0.500 0.495 0.500 0.490 0.500 392,000 0.4976 2.04%
2015-12-29 0 0.490 0.490 0.495 0.480 0.490 120,000 58,390 0.4866 0.490 0.490 0.495 0.480 0.490 120,000 0.4866 -1.01%
2015-12-28 0 0.495 0.480 0.495 0.495 0.495 8,000 3,960 0.4950 0.495 0.480 0.495 0.495 0.495 8,000 0.4950 0.00%
2015-12-24 0 0.495 0.495 0.520 0.495 0.495 6,000 2,970 0.4950 0.495 0.495 0.520 0.495 0.495 6,000 0.4950 1.02%
2015-12-23 0 0.490 0.490 0.500 0.490 0.495 204,000 100,960 0.4949 0.490 0.490 0.500 0.490 0.495 204,000 0.4949 -1.01%
2015-12-22 0 0.495 0.485 0.500 0.495 0.500 52,000 25,990 0.4998 0.495 0.485 0.500 0.495 0.500 52,000 0.4998 -1.00%
2015-12-21 0 0.500 0.490 0.500 0.475 0.500 286,000 139,360 0.4873 0.500 0.490 0.500 0.475 0.500 286,000 0.4873 2.04%
2015-12-18 0 0.490 0.490 0.495 0.485 0.510 752,000 373,470 0.4966 0.490 0.490 0.495 0.485 0.510 752,000 0.4966 -3.92%
2015-12-17 0 0.510 0.500 0.510 0.475 0.520 2,360,000 1,181,610 0.5007 0.510 0.500 0.510 0.475 0.520 2,360,000 0.5007 8.51%
2015-12-16 0 0.470 0.460 0.480 0.460 0.475 1,866,000 858,590 0.4601 0.470 0.460 0.480 0.460 0.475 1,866,000 0.4601 1.08%
2015-12-15 0 0.465 0.455 0.465 0.460 0.475 3,494,000 1,627,080 0.4657 0.465 0.455 0.465 0.460 0.475 3,494,000 0.4657 -1.06%
2015-12-14 0 0.470 0.465 0.470 0.470 0.485 3,772,000 1,795,210 0.4759 0.470 0.465 0.470 0.470 0.485 3,772,000 0.4759 -4.08%
2015-12-11 0 0.490 0.485 0.490 0.480 0.500 1,439,000 705,720 0.4904 0.490 0.485 0.490 0.480 0.500 1,439,000 0.4904 -2.00%
2015-12-10 0 0.500 0.495 0.500 0.500 0.520 1,294,000 651,440 0.5034 0.500 0.495 0.500 0.500 0.520 1,294,000 0.5034 -3.85%
2015-12-09 0 0.520 0.510 0.520 0.520 0.540 694,000 362,680 0.5226 0.520 0.510 0.520 0.520 0.540 694,000 0.5226 0.00%
2015-12-08 0 0.520 0.520 0.530 0.520 0.530 416,000 217,120 0.5219 0.520 0.520 0.530 0.520 0.530 416,000 0.5219 -3.70%
2015-12-07 0 0.540 0.520 0.540 0.530 0.540 396,000 210,360 0.5312 0.540 0.520 0.540 0.530 0.540 396,000 0.5312 0.00%
2015-12-04 0 0.540 0.530 0.540 0.530 0.550 154,000 82,700 0.5370 0.540 0.530 0.540 0.530 0.550 154,000 0.5370 -1.82%
2015-12-03 0 0.550 0.540 0.550 0.540 0.550 166,000 89,860 0.5413 0.550 0.540 0.550 0.540 0.550 166,000 0.5413 1.85%
2015-12-02 0 0.540 0.540 0.550 0.520 0.550 5,430,000 2,877,300 0.5299 0.540 0.540 0.550 0.520 0.550 5,430,000 0.5299 1.89%
2015-12-01 0 0.530 0.520 0.530 0.530 0.530 2,796,000 1,481,880 0.5300 0.530 0.520 0.530 0.530 0.530 2,796,000 0.5300 0.00%
2015-11-30 0 0.530 0.520 0.530 0.530 0.540 2,008,000 1,075,060 0.5354 0.530 0.520 0.530 0.530 0.540 2,008,000 0.5354 -1.85%
2015-11-27 0 0.540 0.530 0.540 0.540 0.560 1,466,000 799,640 0.5455 0.540 0.530 0.540 0.540 0.560 1,466,000 0.5455 -3.57%
2015-11-26 0 0.560 0.550 0.560 0.560 0.570 262,000 147,080 0.5614 0.560 0.550 0.560 0.560 0.570 262,000 0.5614 0.00%
2015-11-25 0 0.560 0.560 0.570 0.560 0.570 560,000 315,960 0.5642 0.560 0.560 0.570 0.560 0.570 560,000 0.5642 -1.75%
2015-11-24 0 0.570 0.560 0.580 0.560 0.590 596,000 337,580 0.5664 0.570 0.560 0.580 0.560 0.590 596,000 0.5664 1.79%
2015-11-23 0 0.560 0.560 0.570 0.560 0.570 504,000 286,180 0.5678 0.560 0.560 0.570 0.560 0.570 504,000 0.5678 -1.75%
2015-11-20 0 0.570 0.560 0.570 0.570 0.570 492,000 280,440 0.5700 0.570 0.560 0.570 0.570 0.570 492,000 0.5700 1.79%
2015-11-19 0 0.560 0.550 0.560 0.560 0.570 1,196,000 670,840 0.5609 0.560 0.550 0.560 0.560 0.570 1,196,000 0.5609 -1.75%
2015-11-18 0 0.570 0.570 0.580 0.570 0.580 596,000 342,040 0.5739 0.570 0.570 0.580 0.570 0.580 596,000 0.5739 -1.72%
2015-11-17 0 0.580 0.560 0.580 0.550 0.580 1,370,000 775,400 0.5660 0.580 0.560 0.580 0.550 0.580 1,370,000 0.5660 3.57%
2015-11-16 0 0.560 0.550 0.560 0.530 0.570 3,754,000 2,057,320 0.5480 0.560 0.550 0.560 0.530 0.570 3,754,000 0.5480 -3.45%
2015-11-13 0 0.580 0.570 0.580 0.560 0.610 11,010,000 6,415,360 0.5827 0.580 0.570 0.580 0.560 0.610 11,010,000 0.5827 7.41%
2015-11-12 0 0.540 0.540 0.550 0.540 0.550 1,064,000 574,740 0.5402 0.540 0.540 0.550 0.540 0.550 1,064,000 0.5402 1.89%
2015-11-11 0 0.530 0.530 0.540 0.530 0.540 1,352,000 730,040 0.5400 0.530 0.530 0.540 0.530 0.540 1,352,000 0.5400 -1.85%
2015-11-10 0 0.540 0.540 0.550 0.520 0.540 3,994,400 2,137,580 0.5351 0.540 0.540 0.550 0.520 0.540 3,994,400 0.5351 0.00%
2015-11-09 0 0.540 0.530 0.540 0.540 0.570 2,848,000 1,539,620 0.5406 0.540 0.530 0.540 0.540 0.570 2,848,000 0.5406 -1.82%
2015-11-06 0 0.550 0.540 0.550 0.540 0.550 2,704,000 1,470,600 0.5439 0.550 0.540 0.550 0.540 0.550 2,704,000 0.5439 0.00%
2015-11-05 0 0.550 0.540 0.550 0.550 0.560 2,332,000 1,285,040 0.5510 0.550 0.540 0.550 0.550 0.560 2,332,000 0.5510 -3.51%
2015-11-04 0 0.570 0.560 0.570 0.560 0.570 404,800 229,732 0.5675 0.570 0.560 0.570 0.560 0.570 404,800 0.5675 1.79%
2015-11-03 0 0.560 0.550 0.570 0.550 0.570 130,000 73,720 0.5671 0.560 0.550 0.570 0.550 0.570 130,000 0.5671 -1.75%
2015-11-02 0 0.570 0.550 0.570 0.570 0.570 16,000 9,120 0.5700 0.570 0.550 0.570 0.570 0.570 16,000 0.5700 0.00%
2015-10-30 0 0.570 0.550 0.570 0.550 0.570 758,000 423,500 0.5587 0.570 0.550 0.570 0.550 0.570 758,000 0.5587 1.79%
2015-10-29 0 0.560 0.550 0.560 0.550 0.560 282,000 155,400 0.5511 0.560 0.550 0.560 0.550 0.560 282,000 0.5511 1.82%
2015-10-28 0 0.550 0.540 0.560 0.540 0.560 420,000 232,600 0.5538 0.550 0.540 0.560 0.540 0.560 420,000 0.5538 1.85%
2015-10-27 0 0.540 0.540 0.550 0.530 0.550 5,624,000 3,038,980 0.5404 0.540 0.540 0.550 0.530 0.550 5,624,000 0.5404 -1.82%
2015-10-26 0 0.550 0.550 0.560 0.550 0.570 480,000 268,780 0.5600 0.550 0.550 0.560 0.550 0.570 480,000 0.5600 -1.79%
2015-10-23 0 0.560 0.550 0.570 0.560 0.560 446,000 249,760 0.5600 0.560 0.550 0.570 0.560 0.560 446,000 0.5600 1.82%
2015-10-22 0 0.550 0.550 0.560 0.540 0.560 886,000 493,980 0.5575 0.550 0.550 0.560 0.540 0.560 886,000 0.5575 -1.79%
2015-10-20 0 0.560 0.550 0.560 0.550 0.560 48,000 26,460 0.5513 0.560 0.550 0.560 0.550 0.560 48,000 0.5513 0.00%
2015-10-19 0 0.560 0.550 0.560 0.560 0.560 300,000 168,000 0.5600 0.560 0.550 0.560 0.560 0.560 300,000 0.5600 1.82%
2015-10-16 0 0.550 0.540 0.560 0.540 0.570 3,606,000 1,961,580 0.5440 0.550 0.540 0.560 0.540 0.570 3,606,000 0.5440 -1.79%
2015-10-15 0 0.560 0.530 0.560 0.540 0.560 1,978,000 1,079,280 0.5456 0.560 0.530 0.560 0.540 0.560 1,978,000 0.5456 1.82%
2015-10-14 0 0.550 0.540 0.550 0.540 0.560 1,198,000 658,480 0.5496 0.550 0.540 0.550 0.540 0.560 1,198,000 0.5496 1.85%
2015-10-13 0 0.540 0.540 0.550 0.540 0.550 466,000 254,140 0.5454 0.540 0.540 0.550 0.540 0.550 466,000 0.5454 -1.82%
2015-10-12 0 0.550 0.530 0.550 0.530 0.560 5,506,000 2,977,900 0.5408 0.550 0.530 0.550 0.530 0.560 5,506,000 0.5408 -1.79%
2015-10-09 0 0.560 0.560 0.570 0.550 0.560 1,316,000 736,280 0.5595 0.560 0.560 0.570 0.550 0.560 1,316,000 0.5595 0.00%
2015-10-08 0 0.560 0.550 0.560 0.550 0.600 1,042,000 578,320 0.5550 0.560 0.550 0.560 0.550 0.600 1,042,000 0.5550 -3.45%
2015-10-07 0 0.580 0.570 0.580 0.540 0.580 1,812,000 996,660 0.5500 0.580 0.570 0.580 0.540 0.580 1,812,000 0.5500 5.45%
2015-10-06 0 0.550 0.540 0.550 0.550 0.560 952,000 528,860 0.5555 0.550 0.540 0.550 0.550 0.560 952,000 0.5555 -1.79%
2015-10-05 0 0.560 0.560 0.570 0.540 0.560 286,000 157,900 0.5521 0.560 0.560 0.570 0.540 0.560 286,000 0.5521 1.82%
2015-10-02 0 0.550 0.540 0.550 0.540 0.570 3,534,000 1,936,500 0.5480 0.550 0.540 0.550 0.540 0.570 3,534,000 0.5480 0.00%
2015-09-30 0 0.550 0.540 0.550 0.550 0.560 1,242,000 683,600 0.5504 0.550 0.540 0.550 0.550 0.560 1,242,000 0.5504 -6.78%
2015-09-29 0 0.590 0.580 0.590 0.550 0.590 228,000 126,480 0.5547 0.590 0.580 0.590 0.550 0.590 228,000 0.5547 0.00%
2015-09-25 0 0.590 0.560 0.570 0.570 0.590 790,000 454,040 0.5747 0.590 0.560 0.570 0.570 0.590 790,000 0.5747 0.00%
2015-09-24 0 0.590 0.560 0.600 0.570 0.590 730,000 419,320 0.5744 0.590 0.560 0.600 0.570 0.590 730,000 0.5744 0.00%
2015-09-23 0 0.590 0.580 0.590 0.580 0.630 1,094,000 646,560 0.5910 0.590 0.580 0.590 0.580 0.630 1,094,000 0.5910 -6.35%
2015-09-22 0 0.630 0.610 0.630 0.620 0.630 152,000 94,260 0.6201 0.630 0.610 0.630 0.620 0.630 152,000 0.6201 1.61%
2015-09-21 0 0.620 0.600 0.620 0.620 0.620 4,000 2,480 0.6200 0.620 0.600 0.620 0.620 0.620 4,000 0.6200 0.00%
2015-09-18 0 0.620 0.620 0.630 0.590 0.600 120,800 72,428 0.5996 0.620 0.620 0.630 0.590 0.600 120,800 0.5996 5.08%
2015-09-17 0 0.590 0.590 0.600 0.590 0.600 192,000 114,100 0.5943 0.590 0.590 0.600 0.590 0.600 192,000 0.5943 -1.67%
2015-09-16 0 0.600 0.590 0.600 0.580 0.600 262,000 157,040 0.5994 0.600 0.590 0.600 0.580 0.600 262,000 0.5994 -3.23%
2015-09-15 0 0.620 0.620 0.640 0.600 0.610 112,000 67,740 0.6048 0.620 0.620 0.640 0.600 0.610 112,000 0.6048 1.64%
2015-09-14 0 0.610 0.590 0.610 0.600 0.610 102,000 61,220 0.6002 0.610 0.590 0.610 0.600 0.610 102,000 0.6002 0.00%
2015-09-11 0 0.610 0.610 0.630 0.590 0.600 1,102,000 655,700 0.5950 0.610 0.610 0.630 0.590 0.600 1,102,000 0.5950 1.67%
2015-09-10 0 0.600 0.600 0.630 0.590 0.600 174,000 102,940 0.5916 0.600 0.600 0.630 0.590 0.600 174,000 0.5916 -4.76%
2015-09-09 0 0.630 0.600 0.640 0.590 0.630 48,000 28,640 0.5967 0.630 0.600 0.640 0.590 0.630 48,000 0.5967 3.28%
2015-09-08 0 0.610 0.610 0.630 0.600 0.610 282,000 171,020 0.6065 0.610 0.610 0.630 0.600 0.610 282,000 0.6065 3.39%
2015-09-07 0 0.590 0.590 0.600 0.590 0.590 6,000 3,540 0.5900 0.590 0.590 0.600 0.590 0.590 6,000 0.5900 -3.28%
2015-09-04 0 0.610 0.580 0.610 0.610 0.610 2,000 1,220 0.6100 0.610 0.580 0.610 0.610 0.610 2,000 0.6100 3.39%
2015-09-02 0 0.590 0.590 0.620 0.590 0.630 32,000 19,760 0.6175 0.590 0.590 0.620 0.590 0.630 32,000 0.6175 0.00%
2015-09-01 0 0.590 0.590 0.620 0.590 0.600 146,000 86,640 0.5934 0.590 0.590 0.620 0.590 0.600 146,000 0.5934 -1.67%
2015-08-31 0 0.600 0.600 0.620 0.600 0.610 176,000 105,700 0.6006 0.600 0.600 0.620 0.600 0.610 176,000 0.6006 -4.76%
2015-08-28 0 0.630 0.620 0.640 0.630 0.640 102,000 64,280 0.6302 0.630 0.620 0.640 0.630 0.640 102,000 0.6302 0.00%
2015-08-27 0 0.630 0.610 0.630 0.600 0.630 354,000 216,020 0.6102 0.630 0.610 0.630 0.600 0.630 354,000 0.6102 3.28%
2015-08-26 0 0.610 0.600 0.610 0.560 0.610 376,000 228,360 0.6073 0.610 0.600 0.610 0.560 0.610 376,000 0.6073 -3.17%
2015-08-25 0 0.630 0.620 0.630 0.610 0.630 12,000 7,360 0.6133 0.630 0.620 0.630 0.610 0.630 12,000 0.6133 -1.56%
2015-08-24 0 0.640 0.620 0.650 0.620 0.640 356,000 222,620 0.6253 0.640 0.620 0.650 0.620 0.640 356,000 0.6253 -3.03%
2015-08-21 0 0.660 0.640 0.660 0.600 0.670 1,358,000 872,700 0.6426 0.660 0.640 0.660 0.600 0.670 1,358,000 0.6426 0.00%
2015-08-20 0 0.660 0.660 0.680 0.660 0.680 742,000 494,700 0.6667 0.660 0.660 0.680 0.660 0.680 742,000 0.6667 -2.94%
2015-08-19 0 0.680 0.680 0.690 0.680 0.700 194,000 132,000 0.6804 0.680 0.680 0.690 0.680 0.700 194,000 0.6804 -2.86%
2015-08-18 0 0.700 0.690 0.700 0.680 0.700 874,000 601,480 0.6882 0.700 0.690 0.700 0.680 0.700 874,000 0.6882 0.00%
2015-08-17 0 0.700 0.690 0.700 0.690 0.730 516,000 356,900 0.6917 0.700 0.690 0.700 0.690 0.730 516,000 0.6917 0.00%
2015-08-14 0 0.700 0.690 0.700 0.700 0.740 10,000 7,100 0.7100 0.700 0.690 0.700 0.700 0.740 10,000 0.7100 1.45%
2015-08-13 0 0.690 0.690 0.700 0.690 0.700 446,000 307,880 0.6903 0.690 0.690 0.700 0.690 0.700 446,000 0.6903 -1.43%
2015-08-12 0 0.700 0.690 0.700 0.680 0.710 716,000 492,120 0.6873 0.700 0.690 0.700 0.680 0.710 716,000 0.6873 -4.11%
2015-08-11 0 0.730 0.700 0.730 0.700 0.730 1,250,000 884,200 0.7074 0.730 0.700 0.730 0.700 0.730 1,250,000 0.7074 4.29%
2015-08-10 0 0.700 0.700 0.710 0.680 0.710 660,000 460,840 0.6982 0.700 0.700 0.710 0.680 0.710 660,000 0.6982 0.00%
2015-08-07 0 0.700 0.700 0.710 0.700 0.710 838,000 586,860 0.7003 0.700 0.700 0.710 0.700 0.710 838,000 0.7003 0.00%
2015-08-06 0 0.700 0.690 0.700 - - 0 0 - 0.700 0.690 0.700 - - 0 - 0.00%
2015-08-05 0 0.700 0.700 0.710 0.700 0.710 388,000 274,260 0.7069 0.700 0.700 0.710 0.700 0.710 388,000 0.7069 0.00%
2015-08-04 0 0.700 0.690 0.700 0.700 0.700 78,000 54,600 0.7000 0.700 0.690 0.700 0.700 0.700 78,000 0.7000 -0.00%
2015-08-03 0 0.720 0.710 0.730 0.720 0.730 296,000 213,520 0.7214 0.700 0.690 0.710 0.700 0.710 304,457 0.7013 0.00%
2015-07-31 0 0.720 0.730 0.750 0.720 0.730 157,200 113,188 0.7200 0.700 0.710 0.729 0.700 0.710 161,691 0.7000 -1.37%
2015-07-30 0 0.730 0.720 0.730 0.730 0.730 142,000 103,260 0.7272 0.710 0.700 0.710 0.710 0.710 146,057 0.7070 -1.35%
2015-07-29 0 0.740 0.710 0.740 - - 0 0 - 0.719 0.690 0.719 - - 0 - 0.00%
2015-07-28 0 0.740 0.720 0.740 0.710 0.740 188,000 135,140 0.7188 0.719 0.700 0.719 0.690 0.719 193,371 0.6989 2.78%
2015-07-27 0 0.720 0.710 0.720 0.710 0.740 864,000 626,040 0.7246 0.700 0.690 0.700 0.690 0.719 888,686 0.7045 -4.00%
2015-07-24 0 0.750 0.740 0.750 0.740 0.750 404,000 299,000 0.7401 0.729 0.719 0.729 0.719 0.729 415,543 0.7195 1.35%
2015-07-23 0 0.740 0.740 0.750 0.740 0.760 1,099,200 820,764 0.7467 0.719 0.719 0.729 0.719 0.739 1,130,606 0.7260 -1.33%
2015-07-22 0 0.750 0.750 0.760 0.740 0.760 1,174,000 877,160 0.7472 0.729 0.729 0.739 0.719 0.739 1,207,543 0.7264 1.35%
2015-07-21 0 0.740 0.750 0.760 0.730 0.750 810,000 598,700 0.7391 0.719 0.729 0.739 0.710 0.729 833,143 0.7186 -2.63%
2015-07-20 0 0.760 0.750 0.760 0.740 0.760 420,000 315,080 0.7502 0.739 0.729 0.739 0.719 0.739 432,000 0.7294 0.00%
2015-07-17 0 0.760 0.750 0.770 0.730 0.760 1,076,000 801,000 0.7444 0.739 0.729 0.749 0.710 0.739 1,106,743 0.7237 2.70%
2015-07-16 0 0.740 0.740 0.760 0.730 0.750 450,000 335,780 0.7462 0.719 0.719 0.739 0.710 0.729 462,857 0.7255 -1.33%
2015-07-15 0 0.750 0.730 0.750 0.730 0.750 360,000 269,960 0.7499 0.729 0.710 0.729 0.710 0.729 370,286 0.7291 0.00%
2015-07-14 0 0.750 0.750 0.760 0.730 0.750 310,000 232,120 0.7488 0.729 0.729 0.739 0.710 0.729 318,857 0.7280 2.74%
2015-07-13 0 0.730 0.730 0.750 0.720 0.730 694,000 504,820 0.7274 0.710 0.710 0.729 0.700 0.710 713,829 0.7072 -1.35%
2015-07-10 0 0.740 0.740 0.750 0.740 0.740 102,000 75,480 0.7400 0.719 0.719 0.729 0.719 0.719 104,914 0.7194 2.78%
2015-07-09 0 0.720 0.720 0.730 0.680 0.720 538,000 376,460 0.6997 0.700 0.700 0.710 0.661 0.700 553,371 0.6803 4.35%
2015-07-08 0 0.690 0.690 0.710 0.680 0.730 2,332,000 1,638,020 0.7024 0.671 0.671 0.690 0.661 0.710 2,398,629 0.6829 -5.48%
2015-07-07 0 0.730 0.730 0.740 0.720 0.740 944,000 690,800 0.7318 0.710 0.710 0.719 0.700 0.719 970,971 0.7115 -2.67%
2015-07-06 0 0.750 0.740 0.760 0.730 0.770 1,836,000 1,368,580 0.7454 0.729 0.719 0.739 0.710 0.749 1,888,457 0.7247 -3.85%
2015-07-03 0 0.780 0.770 0.780 0.770 0.790 2,090,000 1,626,540 0.7782 0.758 0.749 0.758 0.749 0.768 2,149,714 0.7566 -1.27%
2015-07-02 0 0.790 0.780 0.790 0.790 0.810 754,000 601,220 0.7974 0.768 0.758 0.768 0.768 0.788 775,543 0.7752 0.00%
2015-06-30 0 0.790 0.790 0.800 0.780 0.800 898,000 706,240 0.7865 0.768 0.768 0.778 0.758 0.778 923,657 0.7646 0.00%
2015-06-29 0 0.790 0.790 0.800 0.780 0.810 1,766,000 1,399,560 0.7925 0.768 0.768 0.778 0.758 0.788 1,816,457 0.7705 -2.47%
2015-06-26 0 0.810 0.790 0.810 0.790 0.810 2,066,000 1,651,880 0.7996 0.788 0.768 0.788 0.768 0.788 2,125,029 0.7773 0.00%
2015-06-25 0 0.810 0.810 0.820 0.800 0.810 992,000 803,000 0.8095 0.788 0.788 0.797 0.778 0.788 1,020,343 0.7870 0.00%
2015-06-24 0 0.810 0.810 0.820 0.810 0.820 714,000 578,380 0.8101 0.788 0.788 0.797 0.788 0.797 734,400 0.7876 1.25%
2015-06-23 0 0.800 0.800 0.810 0.800 0.800 402,000 321,600 0.8000 0.778 0.778 0.788 0.778 0.778 413,486 0.7778 0.00%
2015-06-22 0 0.800 0.800 0.810 0.790 0.800 1,206,000 964,760 0.8000 0.778 0.778 0.788 0.768 0.778 1,240,457 0.7777 0.00%
2015-06-19 0 0.800 0.800 0.810 0.800 0.820 1,178,000 947,380 0.8042 0.778 0.778 0.788 0.778 0.797 1,211,657 0.7819 0.00%
2015-06-18 0 0.800 0.790 0.800 0.790 0.800 1,200,000 952,480 0.7937 0.778 0.768 0.778 0.768 0.778 1,234,286 0.7717 0.00%
2015-06-17 0 0.800 0.800 0.810 0.780 0.820 2,637,600 2,115,724 0.8021 0.778 0.778 0.788 0.758 0.797 2,712,960 0.7799 2.56%
2015-06-16 0 0.780 0.770 0.780 0.770 0.790 2,756,000 2,143,080 0.7776 0.758 0.749 0.758 0.749 0.768 2,834,743 0.7560 -3.70%
2015-06-15 0 0.810 0.810 0.820 0.800 0.810 766,000 619,360 0.8086 0.788 0.788 0.797 0.778 0.788 787,886 0.7861 -1.22%
2015-06-12 0 0.820 0.820 0.830 0.770 0.820 3,100,000 2,513,820 0.8109 0.797 0.797 0.807 0.749 0.797 3,188,571 0.7884 3.80%
2015-06-11 0 0.790 0.790 0.800 0.790 0.790 472,000 372,880 0.7900 0.768 0.768 0.778 0.768 0.768 485,486 0.7681 0.00%
2015-06-10 0 0.790 0.780 0.790 0.770 0.800 1,144,000 896,600 0.7837 0.768 0.758 0.768 0.749 0.778 1,176,686 0.7620 2.60%
2015-06-09 0 0.770 0.770 0.780 0.760 0.790 2,582,000 1,999,740 0.7745 0.749 0.749 0.758 0.739 0.768 2,655,771 0.7530 -1.28%
2015-06-08 0 0.780 0.780 0.790 0.780 0.800 1,562,000 1,234,400 0.7903 0.758 0.758 0.768 0.758 0.778 1,606,629 0.7683 0.00%
2015-06-05 0 0.780 0.780 0.790 0.780 0.800 2,152,000 1,688,840 0.7848 0.758 0.758 0.768 0.758 0.778 2,213,486 0.7630 -1.27%
2015-06-04 0 0.790 0.780 0.790 0.780 0.800 1,760,000 1,396,340 0.7934 0.768 0.758 0.768 0.758 0.778 1,810,286 0.7713 -1.25%
2015-06-03 0 0.800 0.790 0.800 0.790 0.810 1,314,000 1,051,100 0.7999 0.778 0.768 0.778 0.768 0.788 1,351,543 0.7777 -1.23%
2015-06-02 0 0.810 0.800 0.810 0.790 0.810 2,136,000 1,712,700 0.8018 0.788 0.778 0.788 0.768 0.788 2,197,029 0.7796 0.00%
2015-06-01 0 0.810 0.810 0.820 0.780 0.820 5,700,000 4,610,720 0.8089 0.788 0.788 0.797 0.758 0.797 5,862,857 0.7864 2.53%
2015-05-29 0 0.790 0.780 0.790 0.770 0.800 1,212,000 945,760 0.7803 0.768 0.758 0.768 0.749 0.778 1,246,629 0.7587 2.60%
2015-05-28 0 0.770 0.770 0.780 0.760 0.790 2,504,000 1,938,640 0.7742 0.749 0.749 0.758 0.739 0.768 2,575,543 0.7527 -1.28%
2015-05-27 0 0.780 0.780 0.790 0.770 0.790 1,828,000 1,422,980 0.7784 0.758 0.758 0.768 0.749 0.768 1,880,229 0.7568 0.00%
2015-05-26 0 0.780 0.770 0.780 0.770 0.790 1,528,000 1,189,160 0.7782 0.758 0.749 0.758 0.749 0.768 1,571,657 0.7566 -1.27%
2015-05-22 0 0.790 0.780 0.790 0.770 0.800 1,646,000 1,298,260 0.7887 0.768 0.758 0.768 0.749 0.778 1,693,029 0.7668 1.28%
2015-05-21 0 0.780 0.770 0.780 0.760 0.790 2,280,000 1,763,460 0.7734 0.758 0.749 0.758 0.739 0.768 2,345,143 0.7520 -2.50%
2015-05-20 0 0.800 0.790 0.800 0.780 0.800 1,252,000 987,880 0.7890 0.778 0.768 0.778 0.758 0.778 1,287,771 0.7671 2.56%
2015-05-19 0 0.780 0.770 0.780 0.750 0.780 1,568,000 1,205,160 0.7686 0.758 0.749 0.758 0.729 0.758 1,612,800 0.7472 1.30%
2015-05-18 0 0.770 0.770 0.780 0.750 0.770 736,000 562,040 0.7636 0.749 0.749 0.758 0.729 0.749 757,029 0.7424 0.00%
2015-05-15 0 0.770 0.760 0.780 0.740 0.850 10,128,000 7,865,780 0.7766 0.749 0.739 0.758 0.719 0.826 10,417,371 0.7551 4.05%
2015-05-14 0 0.740 0.740 0.750 0.740 0.750 508,000 376,960 0.7420 0.719 0.719 0.729 0.719 0.729 522,514 0.7214 -1.33%
2015-05-13 0 0.750 0.740 0.750 0.720 0.750 1,140,000 837,440 0.7346 0.729 0.719 0.729 0.700 0.729 1,172,571 0.7142 2.74%
2015-05-12 0 0.730 0.730 0.740 0.720 0.740 1,556,000 1,136,380 0.7303 0.710 0.710 0.719 0.700 0.719 1,600,457 0.7100 -1.35%
2015-05-11 0 0.740 0.730 0.740 0.730 0.740 648,000 474,900 0.7329 0.719 0.710 0.719 0.710 0.719 666,514 0.7125 -1.33%
2015-05-08 0 0.750 0.740 0.750 0.710 0.760 1,926,000 1,396,200 0.7249 0.729 0.719 0.729 0.690 0.739 1,981,029 0.7048 2.74%
2015-05-07 0 0.730 0.730 0.740 0.730 0.750 3,082,000 2,276,200 0.7385 0.710 0.710 0.719 0.710 0.729 3,170,057 0.7180 -3.95%
2015-05-06 0 0.760 0.760 0.770 0.740 0.770 6,664,000 5,051,320 0.7580 0.739 0.739 0.749 0.719 0.749 6,854,400 0.7369 -7.32%
2015-05-05 0 0.820 0.810 0.820 0.810 0.860 2,430,000 2,019,260 0.8310 0.797 0.788 0.797 0.788 0.836 2,499,429 0.8079 -3.53%
2015-05-04 0 0.850 0.850 0.860 0.820 0.860 2,960,000 2,484,520 0.8394 0.826 0.826 0.836 0.797 0.836 3,044,571 0.8160 2.41%
2015-04-30 0 0.830 0.810 0.830 0.800 0.830 2,164,000 1,766,880 0.8165 0.807 0.788 0.807 0.778 0.807 2,225,829 0.7938 1.22%
2015-04-29 0 0.820 0.810 0.820 0.800 0.820 1,328,000 1,077,160 0.8111 0.797 0.788 0.797 0.778 0.797 1,365,943 0.7886 1.23%
2015-04-28 0 0.810 0.800 0.810 0.780 0.820 2,150,000 1,710,400 0.7955 0.788 0.778 0.788 0.758 0.797 2,211,429 0.7734 0.00%
2015-04-27 0 0.810 0.800 0.810 0.780 0.810 1,316,000 1,050,200 0.7980 0.788 0.778 0.788 0.758 0.788 1,353,600 0.7759 1.25%
2015-04-24 0 0.800 0.790 0.800 0.790 0.810 1,660,000 1,322,540 0.7967 0.778 0.768 0.778 0.768 0.788 1,707,429 0.7746 0.00%
2015-04-23 0 0.800 0.810 0.820 0.800 0.820 2,698,000 2,174,540 0.8060 0.778 0.788 0.797 0.778 0.797 2,775,086 0.7836 -1.23%
2015-04-22 0 0.810 0.800 0.810 0.790 0.820 5,485,730 4,405,192 0.8030 0.788 0.778 0.788 0.768 0.797 5,642,465 0.7807 2.53%
2015-04-21 0 0.790 0.780 0.790 0.760 0.790 3,234,000 2,512,560 0.7769 0.768 0.758 0.768 0.739 0.768 3,326,400 0.7553 5.33%
2015-04-20 0 0.750 0.740 0.750 0.740 0.760 1,520,000 1,140,500 0.7503 0.729 0.719 0.729 0.719 0.739 1,563,429 0.7295 1.35%
2015-04-17 0 0.740 0.750 0.760 0.730 0.770 3,478,000 2,614,200 0.7516 0.719 0.729 0.739 0.710 0.749 3,577,371 0.7308 -1.33%
2015-04-16 0 0.750 0.750 0.760 0.740 0.760 702,000 526,360 0.7498 0.729 0.729 0.739 0.719 0.739 722,057 0.7290 0.00%
2015-04-15 0 0.750 0.750 0.770 0.730 0.760 2,356,000 1,764,820 0.7491 0.729 0.729 0.749 0.710 0.739 2,423,314 0.7283 1.35%
2015-04-14 0 0.740 0.740 0.760 0.720 0.770 2,532,000 1,884,820 0.7444 0.719 0.719 0.739 0.700 0.749 2,604,343 0.7237 -3.90%
2015-04-13 0 0.770 0.750 0.770 0.720 0.770 3,938,000 2,931,200 0.7443 0.749 0.729 0.749 0.700 0.749 4,050,514 0.7237 5.48%
2015-04-10 0 0.730 0.730 0.740 0.720 0.730 2,609,600 1,886,504 0.7229 0.710 0.710 0.719 0.700 0.710 2,684,160 0.7028 1.39%
2015-04-09 0 0.720 0.710 0.720 0.700 0.730 2,796,000 1,998,680 0.7148 0.700 0.690 0.700 0.681 0.710 2,875,886 0.6950 0.00%
2015-04-08 0 0.720 0.710 0.720 0.710 0.730 2,101,000 1,505,550 0.7166 0.700 0.690 0.700 0.690 0.710 2,161,029 0.6967 -1.37%
2015-04-02 0 0.730 0.720 0.730 0.720 0.740 1,216,000 880,220 0.7239 0.710 0.700 0.710 0.700 0.719 1,250,743 0.7038 0.00%
2015-04-01 0 0.730 0.720 0.730 0.710 0.730 48,000 34,540 0.7196 0.710 0.700 0.710 0.690 0.710 49,371 0.6996 0.00%
2015-03-31 0 0.730 0.710 0.730 0.710 0.740 1,448,000 1,048,560 0.7241 0.710 0.690 0.710 0.690 0.719 1,489,371 0.7040 0.00%
2015-03-30 0 0.730 0.720 0.730 0.720 0.730 176,000 127,920 0.7268 0.710 0.700 0.710 0.700 0.710 181,029 0.7066 0.00%
2015-03-27 0 0.730 0.720 0.730 0.730 0.730 816,000 595,680 0.7300 0.710 0.700 0.710 0.710 0.710 839,314 0.7097 0.00%
2015-03-26 0 0.730 0.730 0.740 0.730 0.730 30,000 21,900 0.7300 0.710 0.710 0.719 0.710 0.710 30,857 0.7097 -1.35%
2015-03-25 0 0.740 0.730 0.750 0.740 0.750 806,000 600,500 0.7450 0.719 0.710 0.729 0.719 0.729 829,029 0.7243 -1.33%
2015-03-24 0 0.750 0.740 0.760 0.740 0.750 514,000 385,480 0.7500 0.729 0.719 0.739 0.719 0.729 528,686 0.7291 0.00%
2015-03-23 0 0.750 0.740 0.750 0.750 0.750 1,206,000 904,500 0.7500 0.729 0.719 0.729 0.729 0.729 1,240,457 0.7292 0.00%
2015-03-20 0 0.750 0.730 0.750 0.730 0.750 536,000 396,640 0.7400 0.729 0.710 0.729 0.710 0.729 551,314 0.7194 4.17%
2015-03-19 0 0.720 0.720 0.730 0.720 0.740 690,000 503,140 0.7292 0.700 0.700 0.710 0.700 0.719 709,714 0.7089 -2.70%
2015-03-18 0 0.740 0.730 0.750 0.730 0.740 494,000 365,000 0.7389 0.719 0.710 0.729 0.710 0.719 508,114 0.7183 1.37%
2015-03-17 0 0.730 0.730 0.740 0.730 0.740 1,380,000 1,009,400 0.7314 0.710 0.710 0.719 0.710 0.719 1,419,429 0.7111 0.00%
2015-03-16 0 0.730 0.730 0.740 0.730 0.740 320,000 235,600 0.7363 0.710 0.710 0.719 0.710 0.719 329,143 0.7158 0.00%
2015-03-13 0 0.730 0.730 0.740 0.720 0.750 192,000 139,200 0.7250 0.710 0.710 0.719 0.700 0.729 197,486 0.7049 0.00%
2015-03-12 0 0.730 0.730 0.740 0.730 0.740 402,000 295,480 0.7350 0.710 0.710 0.719 0.710 0.719 413,486 0.7146 -2.67%
2015-03-11 0 0.750 0.740 0.750 0.740 0.750 382,000 286,080 0.7489 0.729 0.719 0.729 0.719 0.729 392,914 0.7281 1.35%
2015-03-10 0 0.740 0.740 0.750 0.730 0.750 1,282,000 957,620 0.7470 0.719 0.719 0.729 0.710 0.729 1,318,629 0.7262 -1.33%
2015-03-09 0 0.750 0.740 0.750 0.740 0.760 940,000 704,800 0.7498 0.729 0.719 0.729 0.719 0.739 966,857 0.7290 0.00%
2015-03-06 0 0.750 0.740 0.750 0.720 0.750 720,000 538,760 0.7483 0.729 0.719 0.729 0.700 0.729 740,571 0.7275 1.35%
2015-03-05 0 0.740 0.720 0.740 0.730 0.740 154,800 113,000 0.7300 0.719 0.700 0.719 0.710 0.719 159,223 0.7097 1.37%
2015-03-04 0 0.730 0.730 0.750 0.720 0.740 316,000 232,220 0.7349 0.710 0.710 0.729 0.700 0.719 325,029 0.7145 -1.35%
2015-03-03 0 0.740 0.740 0.750 0.740 0.760 346,000 256,480 0.7413 0.719 0.719 0.729 0.719 0.739 355,886 0.7207 -2.63%
2015-03-02 0 0.760 0.740 0.760 0.760 0.770 212,000 163,140 0.7695 0.739 0.719 0.739 0.739 0.749 218,057 0.7482 -1.30%
2015-02-27 0 0.770 0.760 0.770 0.760 0.790 1,416,000 1,095,560 0.7737 0.749 0.739 0.749 0.739 0.768 1,456,457 0.7522 1.32%
2015-02-26 0 0.760 0.760 0.770 0.740 0.780 2,058,000 1,564,300 0.7601 0.739 0.739 0.749 0.719 0.758 2,116,800 0.7390 1.33%
2015-02-25 0 0.750 0.740 0.750 0.730 0.750 1,076,000 801,780 0.7451 0.729 0.719 0.729 0.710 0.729 1,106,743 0.7245 0.00%
2015-02-24 0 0.750 0.750 0.760 0.740 0.750 360,000 269,960 0.7499 0.729 0.729 0.739 0.719 0.729 370,286 0.7291 1.35%
2015-02-23 0 0.740 0.740 0.750 0.740 0.750 388,000 288,820 0.7444 0.719 0.719 0.729 0.719 0.729 399,086 0.7237 -1.33%
2015-02-18 0 0.750 0.750 0.760 0.750 0.750 160,000 120,000 0.7500 0.729 0.729 0.739 0.729 0.729 164,571 0.7292 1.35%
2015-02-17 0 0.740 0.740 0.750 0.740 0.740 508,000 375,920 0.7400 0.719 0.719 0.729 0.719 0.719 522,514 0.7194 0.00%
2015-02-16 0 0.740 0.740 0.750 0.740 0.750 192,079 142,775 0.7433 0.719 0.719 0.729 0.719 0.729 197,567 0.7227 0.00%
2015-02-13 0 0.740 0.730 0.750 0.730 0.750 288,000 213,080 0.7399 0.719 0.710 0.729 0.710 0.729 296,229 0.7193 0.00%
2015-02-12 0 0.740 0.740 0.750 0.710 0.740 346,641 253,344 0.7309 0.719 0.719 0.729 0.690 0.719 356,545 0.7106 -1.33%
2015-02-11 0 0.750 0.750 0.760 0.740 0.740 230,000 170,200 0.7400 0.729 0.729 0.739 0.719 0.719 236,571 0.7194 1.35%
2015-02-10 0 0.740 0.740 0.750 0.730 0.740 202,000 149,240 0.7388 0.719 0.719 0.729 0.710 0.719 207,771 0.7183 0.00%
2015-02-09 0 0.740 0.740 0.750 0.740 0.750 32,000 23,700 0.7406 0.719 0.719 0.729 0.719 0.729 32,914 0.7201 -1.33%
2015-02-06 0 0.750 0.740 0.760 0.740 0.750 756,000 564,500 0.7467 0.729 0.719 0.739 0.719 0.729 777,600 0.7260 0.00%
2015-02-05 0 0.750 0.750 0.760 0.750 0.760 426,000 322,800 0.7577 0.729 0.729 0.739 0.729 0.739 438,171 0.7367 -1.32%
2015-02-04 0 0.760 0.750 0.770 0.750 0.770 2,230,000 1,704,060 0.7642 0.739 0.729 0.749 0.729 0.749 2,293,714 0.7429 -1.30%
2015-02-03 0 0.770 0.760 0.770 0.710 0.770 4,620,000 3,456,200 0.7481 0.749 0.739 0.749 0.690 0.749 4,752,000 0.7273 8.45%
2015-02-02 0 0.710 0.710 0.720 0.680 0.710 670,000 469,480 0.7007 0.690 0.690 0.700 0.661 0.690 689,143 0.6813 2.90%
2015-01-30 0 0.690 0.680 0.690 0.680 0.700 506,000 348,780 0.6893 0.671 0.661 0.671 0.661 0.681 520,457 0.6701 2.99%
2015-01-29 0 0.670 0.670 0.690 0.670 0.690 114,000 77,420 0.6791 0.651 0.651 0.671 0.651 0.671 117,257 0.6603 -2.90%
2015-01-28 0 0.690 0.680 0.690 0.680 0.690 960,000 660,940 0.6885 0.671 0.661 0.671 0.661 0.671 987,429 0.6694 0.00%
2015-01-27 0 0.690 0.670 0.700 0.660 0.690 998,000 681,140 0.6825 0.671 0.651 0.681 0.642 0.671 1,026,514 0.6635 0.00%
2015-01-26 0 0.690 0.680 0.690 0.680 0.690 210,000 144,820 0.6896 0.671 0.661 0.671 0.661 0.671 216,000 0.6705 1.47%
2015-01-23 0 0.680 0.670 0.680 0.660 0.690 492,000 329,800 0.6703 0.661 0.651 0.661 0.642 0.671 506,057 0.6517 0.00%
2015-01-22 0 0.680 0.680 0.690 0.680 0.690 428,000 293,400 0.6855 0.661 0.661 0.671 0.661 0.671 440,229 0.6665 0.00%
2015-01-21 0 0.680 0.670 0.690 0.670 0.680 510,000 346,700 0.6798 0.661 0.651 0.671 0.651 0.661 524,571 0.6609 0.00%
2015-01-20 0 0.680 0.670 0.680 0.680 0.680 54,000 36,720 0.6800 0.661 0.651 0.661 0.661 0.661 55,543 0.6611 1.49%
2015-01-19 0 0.670 0.650 0.680 0.650 0.690 844,000 555,420 0.6581 0.651 0.632 0.661 0.632 0.671 868,114 0.6398 -2.90%
2015-01-16 0 0.690 0.680 0.690 0.680 0.690 250,000 170,800 0.6832 0.671 0.661 0.671 0.661 0.671 257,143 0.6642 -1.43%
2015-01-15 0 0.700 0.690 0.700 0.680 0.700 130,000 89,000 0.6846 0.681 0.671 0.681 0.661 0.681 133,714 0.6656 2.94%
2015-01-14 0 0.680 0.680 0.700 0.670 0.680 232,000 156,740 0.6756 0.661 0.661 0.681 0.651 0.661 238,629 0.6568 0.00%
2015-01-13 0 0.680 0.670 0.690 0.680 0.700 1,468,000 1,003,200 0.6834 0.661 0.651 0.671 0.661 0.681 1,509,943 0.6644 -2.86%
2015-01-12 0 0.700 0.690 0.700 0.670 0.700 1,868,000 1,277,100 0.6837 0.681 0.671 0.681 0.651 0.681 1,921,371 0.6647 2.94%
2015-01-09 0 0.680 0.670 0.680 0.640 0.700 3,121,550 2,105,225 0.6744 0.661 0.651 0.661 0.622 0.681 3,210,737 0.6557 6.25%
2015-01-08 0 0.640 0.640 0.650 0.630 0.640 268,000 170,880 0.6376 0.622 0.622 0.632 0.612 0.622 275,657 0.6199 0.00%
2015-01-07 0 0.640 0.630 0.640 0.610 0.640 1,174,000 733,500 0.6248 0.622 0.612 0.622 0.593 0.622 1,207,543 0.6074 1.59%
2015-01-06 0 0.630 0.620 0.640 0.620 0.630 660,000 410,700 0.6223 0.612 0.603 0.622 0.603 0.612 678,857 0.6050 0.00%
2015-01-05 0 0.630 0.620 0.630 0.600 0.640 360,800 226,240 0.6271 0.612 0.603 0.612 0.583 0.622 371,109 0.6096 -1.56%
2015-01-02 0 0.640 0.630 0.640 0.620 0.640 1,792,000 1,127,580 0.6292 0.622 0.612 0.622 0.603 0.622 1,843,200 0.6118 3.23%
2014-12-31 0 0.620 0.620 0.630 0.610 0.620 170,000 105,040 0.6179 0.603 0.603 0.612 0.593 0.603 174,857 0.6007 1.64%
2014-12-30 0 0.610 0.610 0.620 0.600 0.620 826,000 501,460 0.6071 0.593 0.593 0.603 0.583 0.603 849,600 0.5902 -3.17%
2014-12-29 0 0.630 0.620 0.630 0.590 0.630 2,168,000 1,325,900 0.6116 0.612 0.603 0.612 0.574 0.612 2,229,943 0.5946 8.62%
2014-12-24 0 0.580 0.580 0.590 0.570 0.590 2,044,000 1,173,940 0.5743 0.564 0.564 0.574 0.554 0.574 2,102,400 0.5584 -1.69%
2014-12-23 0 0.590 0.580 0.590 0.570 0.590 5,492,000 3,182,120 0.5794 0.574 0.564 0.574 0.554 0.574 5,648,914 0.5633 0.00%
2014-12-22 0 0.590 0.590 0.600 0.590 0.610 3,651,600 2,170,252 0.5943 0.574 0.574 0.583 0.574 0.593 3,755,931 0.5778 -3.28%
2014-12-19 0 0.610 0.590 0.610 0.600 0.620 2,856,000 1,719,120 0.6019 0.593 0.574 0.593 0.583 0.603 2,937,600 0.5852 0.00%
2014-12-18 0 0.610 0.600 0.620 0.600 0.650 3,400,000 2,062,160 0.6065 0.593 0.583 0.603 0.583 0.632 3,497,143 0.5897 0.00%
2014-12-17 0 0.610 0.610 0.620 0.600 0.620 5,138,000 3,129,220 0.6090 0.593 0.593 0.603 0.583 0.603 5,284,800 0.5921 -4.69%
2014-12-16 0 0.640 0.630 0.640 0.630 0.680 2,790,000 1,785,080 0.6398 0.622 0.612 0.622 0.612 0.661 2,869,714 0.6220 -5.88%
2014-12-15 0 0.680 0.670 0.680 0.650 0.710 5,682,000 3,862,160 0.6797 0.661 0.651 0.661 0.632 0.690 5,844,343 0.6608 6.25%
2014-12-12 0 0.640 0.640 0.650 0.640 0.660 3,490,000 2,260,880 0.6478 0.622 0.622 0.632 0.622 0.642 3,589,714 0.6298 -1.54%
2014-12-11 0 0.650 0.650 0.660 0.650 0.680 2,796,000 1,842,460 0.6590 0.632 0.632 0.642 0.632 0.661 2,875,886 0.6407 -2.99%
2014-12-10 0 0.670 0.660 0.680 0.660 0.680 2,554,000 1,710,500 0.6697 0.651 0.642 0.661 0.642 0.661 2,626,971 0.6511 0.00%
2014-12-09 0 0.670 0.660 0.680 0.660 0.690 4,590,000 3,106,860 0.6769 0.651 0.642 0.661 0.642 0.671 4,721,143 0.6581 -1.47%
2014-12-08 0 0.680 0.680 0.690 0.680 0.710 1,964,000 1,355,340 0.6901 0.661 0.661 0.671 0.661 0.690 2,020,114 0.6709 -4.23%
2014-12-05 0 0.710 0.690 0.710 0.690 0.710 1,546,000 1,082,080 0.6999 0.690 0.671 0.690 0.671 0.690 1,590,171 0.6805 1.43%
2014-12-04 0 0.700 0.690 0.710 0.690 0.710 2,580,000 1,805,900 0.7000 0.681 0.671 0.690 0.671 0.690 2,653,714 0.6805 -0.71%
2014-12-03 0 0.720 0.700 0.730 0.710 0.750 10,422,000 7,503,700 0.7200 0.685 0.666 0.695 0.676 0.714 10,947,852 0.6854 -2.70%
2014-12-02 0 0.740 0.740 0.750 0.740 0.750 3,026,000 2,246,940 0.7425 0.704 0.704 0.714 0.704 0.714 3,178,680 0.7069 -1.33%
2014-12-01 0 0.750 0.740 0.750 0.730 0.750 2,052,000 1,519,840 0.7407 0.714 0.704 0.714 0.695 0.714 2,155,536 0.7051 0.00%
2014-11-28 0 0.750 0.750 0.760 0.740 0.760 4,214,000 3,158,240 0.7495 0.714 0.714 0.723 0.704 0.723 4,426,621 0.7135 1.35%
2014-11-27 0 0.740 0.740 0.750 0.740 0.750 1,006,000 751,320 0.7468 0.704 0.704 0.714 0.704 0.714 1,056,759 0.7110 -1.33%
2014-11-26 0 0.750 0.740 0.750 0.740 0.750 3,670,000 2,752,460 0.7500 0.714 0.704 0.714 0.704 0.714 3,855,173 0.7140 0.00%
2014-11-25 0 0.750 0.740 0.750 0.740 0.750 2,458,000 1,842,340 0.7495 0.714 0.704 0.714 0.704 0.714 2,582,021 0.7135 0.00%
2014-11-24 0 0.750 0.750 0.760 0.740 0.760 6,766,000 5,072,200 0.7497 0.714 0.714 0.723 0.704 0.723 7,107,385 0.7137 0.00%
2014-11-21 0 0.750 0.740 0.750 0.740 0.750 1,958,000 1,465,240 0.7483 0.714 0.704 0.714 0.704 0.714 2,056,793 0.7124 0.00%
2014-11-20 0 0.750 0.740 0.750 0.740 0.750 2,486,000 1,863,660 0.7497 0.714 0.704 0.714 0.704 0.714 2,611,433 0.7137 0.00%
2014-11-19 0 0.750 0.750 0.760 0.740 0.760 4,094,000 3,081,700 0.7527 0.714 0.714 0.723 0.704 0.723 4,300,567 0.7166 -1.32%
2014-11-18 0 0.760 0.750 0.760 0.740 0.800 8,882,000 6,729,120 0.7576 0.723 0.714 0.723 0.704 0.762 9,330,150 0.7212 -6.17%
2014-11-17 0 0.810 0.810 0.820 0.800 0.850 4,410,000 3,585,820 0.8131 0.771 0.771 0.781 0.762 0.809 4,632,511 0.7741 2.53%
2014-11-14 0 0.790 0.780 0.790 0.790 0.800 2,096,000 1,660,160 0.7921 0.752 0.743 0.752 0.752 0.762 2,201,756 0.7540 0.00%
2014-11-13 0 0.790 0.780 0.790 0.780 0.790 992,000 783,180 0.7895 0.752 0.743 0.752 0.743 0.752 1,042,052 0.7516 0.00%
2014-11-12 0 0.790 0.780 0.790 0.770 0.790 1,474,000 1,143,000 0.7754 0.752 0.743 0.752 0.733 0.752 1,548,372 0.7382 2.60%
2014-11-11 0 0.770 0.770 0.790 0.770 0.790 1,868,000 1,460,000 0.7816 0.733 0.733 0.752 0.733 0.752 1,962,252 0.7440 0.00%
2014-11-10 0 0.770 0.770 0.780 0.760 0.800 3,604,000 2,795,760 0.7757 0.733 0.733 0.743 0.723 0.762 3,785,843 0.7385 -2.53%
2014-11-07 0 0.790 0.790 0.800 0.790 0.860 10,863,600 8,924,010 0.8215 0.752 0.752 0.762 0.752 0.819 11,411,733 0.7820 8.22%
2014-11-06 0 0.730 0.710 0.730 0.720 0.730 1,540,000 1,117,440 0.7256 0.695 0.676 0.695 0.685 0.695 1,617,702 0.6908 0.00%
2014-11-05 0 0.730 0.720 0.730 0.720 0.730 542,000 395,260 0.7293 0.695 0.685 0.695 0.685 0.695 569,347 0.6942 0.00%
2014-11-04 0 0.730 0.720 0.740 0.730 0.740 3,252,000 2,386,400 0.7338 0.695 0.685 0.704 0.695 0.704 3,416,083 0.6986 -1.35%
2014-11-03 0 0.740 0.730 0.740 0.730 0.740 814,000 596,160 0.7324 0.704 0.695 0.704 0.695 0.704 855,071 0.6972 0.00%
2014-10-31 0 0.740 0.720 0.740 0.730 0.740 3,608,000 2,650,400 0.7346 0.704 0.685 0.704 0.695 0.704 3,790,045 0.6993 0.00%
2014-10-30 0 0.740 0.720 0.740 0.720 0.740 350,000 255,780 0.7308 0.704 0.685 0.704 0.685 0.704 367,660 0.6957 0.00%
2014-10-29 0 0.740 0.720 0.740 0.730 0.740 1,468,000 1,072,600 0.7307 0.704 0.685 0.704 0.695 0.704 1,542,069 0.6956 0.00%
2014-10-28 0 0.740 0.720 0.740 0.720 0.740 1,890,000 1,379,700 0.7300 0.704 0.685 0.704 0.685 0.704 1,985,362 0.6949 0.00%
2014-10-27 0 0.740 0.730 0.740 0.730 0.750 716,000 525,440 0.7339 0.704 0.695 0.704 0.695 0.714 752,126 0.6986 0.00%
2014-10-24 0 0.740 0.730 0.760 0.740 0.750 786,000 582,340 0.7409 0.704 0.695 0.723 0.704 0.714 825,658 0.7053 0.00%
2014-10-23 0 0.740 0.740 0.750 0.740 0.760 1,338,000 1,002,960 0.7496 0.704 0.704 0.714 0.704 0.723 1,405,510 0.7136 -2.63%
2014-10-22 0 0.760 0.750 0.760 0.740 0.760 364,914 274,098 0.7511 0.723 0.714 0.723 0.704 0.723 383,326 0.7151 0.00%
2014-10-21 0 0.760 0.750 0.770 0.760 0.770 138,000 105,080 0.7614 0.723 0.714 0.733 0.723 0.733 144,963 0.7249 0.00%
2014-10-20 0 0.760 0.750 0.760 0.740 0.780 1,332,000 1,006,080 0.7553 0.723 0.714 0.723 0.704 0.743 1,399,207 0.7190 0.00%
2014-10-17 0 0.760 0.750 0.770 0.760 0.770 1,786,000 1,366,520 0.7651 0.723 0.714 0.733 0.723 0.733 1,876,114 0.7284 -1.30%
2014-10-16 0 0.770 0.750 0.780 0.750 0.770 894,000 679,320 0.7599 0.733 0.714 0.743 0.714 0.733 939,108 0.7234 0.00%
2014-10-15 0 0.770 0.760 0.780 0.760 0.780 1,452,000 1,117,820 0.7698 0.733 0.723 0.743 0.723 0.743 1,525,262 0.7329 -1.28%
2014-10-14 0 0.780 0.770 0.780 0.770 0.790 828,000 646,580 0.7809 0.743 0.733 0.743 0.733 0.752 869,778 0.7434 0.00%
2014-10-13 0 0.780 0.770 0.790 0.780 0.800 1,418,000 1,106,860 0.7806 0.743 0.733 0.752 0.743 0.762 1,489,547 0.7431 -2.50%
2014-10-10 0 0.800 0.790 0.800 0.780 0.800 590,000 467,940 0.7931 0.762 0.752 0.762 0.743 0.762 619,769 0.7550 0.00%
2014-10-09 0 0.800 0.790 0.800 0.790 0.810 514,000 411,820 0.8012 0.762 0.752 0.762 0.752 0.771 539,934 0.7627 0.00%
2014-10-08 0 0.800 0.790 0.800 0.790 0.800 954,000 762,380 0.7991 0.762 0.752 0.762 0.752 0.762 1,002,135 0.7608 0.00%
2014-10-07 0 0.800 0.790 0.800 0.790 0.810 1,502,000 1,198,480 0.7979 0.762 0.752 0.762 0.752 0.771 1,577,785 0.7596 0.00%
2014-10-06 0 0.800 0.800 0.810 0.800 0.820 1,204,000 969,960 0.8056 0.762 0.762 0.771 0.762 0.781 1,264,749 0.7669 -1.23%
2014-10-03 0 0.810 0.800 0.810 0.780 0.820 4,172,000 3,321,760 0.7962 0.771 0.762 0.771 0.743 0.781 4,382,502 0.7580 -3.57%
2014-09-30 0 0.840 0.830 0.850 0.810 0.840 1,202,000 991,800 0.8251 0.800 0.790 0.809 0.771 0.800 1,262,648 0.7855 -1.18%
2014-09-29 0 0.850 0.840 0.860 0.840 0.890 2,000,000 1,708,480 0.8542 0.809 0.800 0.819 0.800 0.847 2,100,912 0.8132 -5.56%
2014-09-26 0 0.900 0.890 0.910 0.900 0.910 224,000 201,720 0.9005 0.857 0.847 0.866 0.857 0.866 235,302 0.8573 0.00%
2014-09-25 0 0.900 0.880 0.900 0.900 0.900 192,000 172,860 0.9003 0.857 0.838 0.857 0.857 0.857 201,688 0.8571 0.00%
2014-09-24 0 0.900 0.890 0.900 0.890 0.910 1,258,000 1,133,160 0.9008 0.857 0.847 0.857 0.847 0.866 1,321,474 0.8575 -1.10%
2014-09-23 0 0.910 0.910 0.920 0.900 0.920 1,008,000 917,780 0.9105 0.866 0.866 0.876 0.857 0.876 1,058,860 0.8668 0.00%
2014-09-22 0 0.910 0.900 0.910 0.900 0.910 246,066 222,697 0.9050 0.866 0.857 0.866 0.857 0.866 258,481 0.8616 -1.09%
2014-09-19 0 0.920 0.900 0.920 0.910 0.920 658,000 599,420 0.9110 0.876 0.857 0.876 0.866 0.876 691,200 0.8672 1.10%
2014-09-18 0 0.910 0.910 0.920 0.900 0.930 1,266,000 1,152,920 0.9107 0.866 0.866 0.876 0.857 0.885 1,329,877 0.8669 -1.09%
2014-09-17 0 0.920 0.910 0.920 0.900 0.920 484,000 444,000 0.9174 0.876 0.866 0.876 0.857 0.876 508,421 0.8733 0.00%
2014-09-16 0 0.920 0.900 0.930 0.900 0.930 348,000 316,140 0.9084 0.876 0.857 0.885 0.857 0.885 365,559 0.8648 2.22%
2014-09-15 0 0.900 0.890 0.910 0.900 0.920 260,000 235,980 0.9076 0.857 0.847 0.866 0.857 0.876 273,119 0.8640 -3.23%
2014-09-12 0 0.930 0.930 0.940 0.920 0.930 828,000 769,020 0.9288 0.885 0.885 0.895 0.876 0.885 869,778 0.8842 1.09%
2014-09-11 0 0.920 0.920 0.930 0.910 0.920 98,000 89,560 0.9139 0.876 0.876 0.885 0.866 0.876 102,945 0.8700 1.10%
2014-09-10 0 0.910 0.910 0.920 0.900 0.910 724,000 655,740 0.9057 0.866 0.866 0.876 0.857 0.866 760,530 0.8622 0.00%
2014-09-08 0 0.910 0.910 0.920 0.910 0.910 134,000 121,940 0.9100 0.866 0.866 0.876 0.866 0.866 140,761 0.8663 1.11%
2014-09-05 0 0.900 0.900 0.910 0.900 0.910 382,000 345,920 0.9055 0.857 0.857 0.866 0.857 0.866 401,274 0.8621 -3.23%
2014-09-04 0 0.930 0.920 0.930 0.930 0.930 310,000 288,300 0.9300 0.885 0.876 0.885 0.885 0.885 325,641 0.8853 1.09%
2014-09-03 0 0.920 0.920 0.930 0.910 0.930 216,400 198,452 0.9171 0.876 0.876 0.885 0.866 0.885 227,319 0.8730 1.10%
2014-09-02 0 0.910 0.910 0.920 0.900 0.910 598,000 539,500 0.9022 0.866 0.866 0.876 0.857 0.866 628,173 0.8588 -1.09%
2014-09-01 0 0.920 0.910 0.930 0.910 0.930 2,146,000 1,990,240 0.9274 0.876 0.866 0.885 0.866 0.885 2,254,278 0.8829 -1.08%
2014-08-29 0 0.930 0.920 0.930 0.930 0.960 1,226,600 1,154,292 0.9411 0.885 0.876 0.885 0.885 0.914 1,288,489 0.8958 -2.11%
2014-08-28 1 0.950 0.930 0.950 0.920 0.980 1,650,000 1,552,980 0.9412 0.904 0.885 0.904 0.876 0.933 1,733,252 0.8960 -3.06%
2014-08-27 0 0.980 0.980 0.990 0.980 1.000 558,000 553,000 0.9910 0.933 0.933 0.942 0.933 0.952 586,154 0.9434 -2.00%
2014-08-26 0 1.000 0.990 1.000 0.990 1.010 228,000 227,840 0.9993 0.952 0.942 0.952 0.942 0.961 239,504 0.9513 0.00%
2014-08-25 0 1.000 0.990 1.010 1.000 1.010 132,000 132,140 1.0011 0.952 0.942 0.961 0.952 0.961 138,660 0.9530 -0.99%
2014-08-22 0 1.010 1.000 1.010 1.010 1.020 1,460,000 1,486,700 1.0183 0.961 0.952 0.961 0.961 0.971 1,533,666 0.9694 -0.98%
2014-08-21 0 1.020 1.020 1.030 1.020 1.030 3,040,000 3,101,300 1.0202 0.971 0.971 0.981 0.971 0.981 3,193,386 0.9712 -0.97%
2014-08-20 0 1.030 1.020 1.030 1.020 1.030 2,522,000 2,573,740 1.0205 0.981 0.971 0.981 0.971 0.981 2,649,250 0.9715 0.00%
2014-08-19 0 1.030 1.010 1.030 1.010 1.030 2,988,000 3,037,700 1.0166 0.981 0.961 0.981 0.961 0.981 3,138,762 0.9678 3.00%
2014-08-18 0 1.000 0.990 1.000 0.960 1.010 3,740,000 3,711,460 0.9924 0.952 0.942 0.952 0.914 0.961 3,928,705 0.9447 4.17%
2014-08-15 0 0.960 0.960 0.970 0.940 0.960 1,398,000 1,332,840 0.9534 0.914 0.914 0.923 0.895 0.914 1,468,537 0.9076 1.05%
2014-08-14 0 0.950 0.940 0.960 0.940 0.960 846,000 799,460 0.9450 0.904 0.895 0.914 0.895 0.914 888,686 0.8996 -1.04%
2014-08-13 0 0.960 0.950 0.960 0.940 0.970 4,278,000 4,124,020 0.9640 0.914 0.904 0.914 0.895 0.923 4,493,850 0.9177 -2.04%
2014-08-12 0 0.980 0.970 0.980 0.970 0.980 669,000 651,430 0.9737 0.933 0.923 0.933 0.923 0.933 702,755 0.9270 0.00%
2014-08-11 0 0.980 0.980 0.990 0.970 0.980 3,426,000 3,350,840 0.9781 0.933 0.933 0.942 0.923 0.933 3,598,862 0.9311 0.00%
2014-08-08 0 0.980 0.980 0.990 0.960 0.980 740,000 724,020 0.9784 0.933 0.933 0.942 0.914 0.933 777,337 0.9314 0.00%
2014-08-07 0 0.980 0.980 1.000 0.980 1.010 2,234,000 2,207,920 0.9883 0.933 0.933 0.952 0.933 0.961 2,346,719 0.9409 -2.97%
2014-08-06 0 1.010 1.010 1.020 0.990 1.020 1,580,000 1,587,200 1.0046 0.961 0.961 0.971 0.942 0.971 1,659,720 0.9563 1.00%
2014-08-05 0 1.000 1.000 1.020 0.980 1.020 1,556,800 1,569,176 1.0079 0.952 0.952 0.971 0.933 0.971 1,635,350 0.9595 0.00%
2014-08-04 0 1.000 0.980 1.010 0.940 1.000 4,520,000 4,416,760 0.9772 0.952 0.933 0.961 0.895 0.952 4,748,061 0.9302 1.63%
2014-08-01 0 1.050 1.050 1.060 1.010 1.050 5,900,000 6,130,300 1.0390 0.937 0.937 0.946 0.901 0.937 6,613,389 0.9270 2.94%
2014-07-31 0 1.020 1.010 1.040 0.980 1.030 1,900,000 1,930,800 1.0162 0.910 0.901 0.928 0.874 0.919 2,129,735 0.9066 3.03%
2014-07-30 0 0.990 0.990 1.010 0.990 1.010 3,376,000 3,383,120 1.0021 0.883 0.883 0.901 0.883 0.901 3,784,203 0.8940 -1.98%
2014-07-29 0 1.010 1.010 1.030 1.010 1.040 2,624,000 2,679,340 1.0211 0.901 0.901 0.919 0.901 0.928 2,941,277 0.9109 -0.98%
2014-07-28 0 1.020 1.020 1.030 0.980 1.040 5,704,400 5,772,788 1.0120 0.910 0.910 0.919 0.874 0.928 6,394,138 0.9028 3.03%
2014-07-25 0 0.990 0.980 1.000 0.960 1.000 2,584,400 2,530,544 0.9792 0.883 0.874 0.892 0.856 0.892 2,896,888 0.8735 2.06%
2014-07-24 0 0.970 0.970 0.980 0.940 0.980 4,868,000 4,696,360 0.9647 0.865 0.865 0.874 0.839 0.874 5,456,606 0.8607 3.19%
2014-07-23 0 0.940 0.940 0.950 0.920 0.940 4,434,000 4,161,880 0.9386 0.839 0.839 0.848 0.821 0.839 4,970,130 0.8374 2.17%
2014-07-22 0 0.920 0.910 0.920 0.920 0.930 804,000 739,720 0.9200 0.821 0.812 0.821 0.821 0.830 901,214 0.8208 1.10%
2014-07-21 0 0.910 0.910 0.920 0.900 0.930 2,678,000 2,450,140 0.9149 0.812 0.812 0.821 0.803 0.830 3,001,806 0.8162 1.11%
2014-07-18 0 0.900 0.890 0.900 0.900 0.920 4,536,000 4,108,560 0.9058 0.803 0.794 0.803 0.803 0.821 5,084,463 0.8081 0.00%
2014-07-17 0 0.900 0.890 0.900 0.900 0.920 2,374,000 2,152,500 0.9067 0.803 0.794 0.803 0.803 0.821 2,661,048 0.8089 0.00%
2014-07-16 0 0.900 0.890 0.900 0.900 0.940 5,828,000 5,297,800 0.9090 0.803 0.794 0.803 0.803 0.839 6,532,683 0.8110 -2.17%
2014-07-15 0 0.920 0.920 0.930 0.920 0.970 7,856,800 7,357,760 0.9365 0.821 0.821 0.830 0.821 0.865 8,806,792 0.8355 4.55%
2014-07-14 0 0.880 0.870 0.890 0.870 0.880 290,000 252,940 0.8722 0.785 0.776 0.794 0.776 0.785 325,065 0.7781 0.00%
2014-07-11 0 0.880 0.860 0.880 0.860 0.880 1,430,000 1,235,780 0.8642 0.785 0.767 0.785 0.767 0.785 1,602,906 0.7710 1.15%
2014-07-10 0 0.870 0.860 0.870 0.860 0.870 280,000 243,300 0.8689 0.776 0.767 0.776 0.767 0.776 313,856 0.7752 1.16%
2014-07-09 0 0.860 0.860 0.880 0.860 0.880 696,000 601,480 0.8642 0.767 0.767 0.785 0.767 0.785 780,156 0.7710 -2.27%
2014-07-08 0 0.880 0.870 0.880 0.860 0.880 1,280,000 1,123,560 0.8778 0.785 0.776 0.785 0.767 0.785 1,434,769 0.7831 1.15%
2014-07-07 0 0.870 0.850 0.870 0.850 0.870 548,000 467,880 0.8538 0.776 0.758 0.776 0.758 0.776 614,261 0.7617 0.00%
2014-07-04 0 0.870 0.850 0.870 0.850 0.870 116,000 99,500 0.8578 0.776 0.758 0.776 0.758 0.776 130,026 0.7652 2.35%
2014-07-03 0 0.850 0.850 0.870 0.850 0.870 346,000 299,300 0.8650 0.758 0.758 0.776 0.758 0.776 387,836 0.7717 -1.16%
2014-07-02 0 0.860 0.860 0.870 0.850 0.860 278,000 237,680 0.8550 0.767 0.767 0.776 0.758 0.767 311,614 0.7627 1.18%
2014-06-30 0 0.850 0.850 0.860 0.850 0.870 558,000 476,500 0.8539 0.758 0.758 0.767 0.758 0.776 625,470 0.7618 0.00%
2014-06-27 0 0.850 0.850 0.860 0.850 0.860 222,000 189,620 0.8541 0.758 0.758 0.767 0.758 0.767 248,843 0.7620 -1.16%
2014-06-26 0 0.860 0.860 0.870 0.860 0.860 336,000 288,960 0.8600 0.767 0.767 0.776 0.767 0.767 376,627 0.7672 1.18%
2014-06-25 0 0.850 0.850 0.860 0.840 0.850 445,200 376,964 0.8467 0.758 0.758 0.767 0.749 0.758 499,031 0.7554 0.00%
2014-06-24 0 0.850 0.840 0.860 0.840 0.860 484,000 409,800 0.8467 0.758 0.749 0.767 0.749 0.767 542,522 0.7554 0.00%
2014-06-23 0 0.850 0.850 0.860 0.830 0.870 1,428,000 1,205,860 0.8444 0.758 0.758 0.767 0.740 0.776 1,600,664 0.7533 -2.30%
2014-06-20 0 0.870 0.850 0.870 0.850 0.870 702,000 599,800 0.8544 0.776 0.758 0.776 0.758 0.776 786,881 0.7622 0.00%
2014-06-19 0 0.870 0.860 0.870 0.860 0.870 864,000 750,360 0.8685 0.776 0.767 0.776 0.767 0.776 968,469 0.7748 1.16%
2014-06-18 0 0.860 0.860 0.870 0.840 0.880 1,858,000 1,600,740 0.8615 0.767 0.767 0.776 0.749 0.785 2,082,657 0.7686 -2.27%
2014-06-17 0 0.880 0.880 0.890 0.870 0.950 7,196,000 6,471,520 0.8993 0.785 0.785 0.794 0.776 0.848 8,066,092 0.8023 -7.37%
2014-06-16 0 0.950 0.950 0.970 0.950 0.970 5,278,000 5,034,100 0.9538 0.848 0.848 0.865 0.848 0.865 5,916,181 0.8509 0.00%
2014-06-13 0 0.950 0.940 0.970 0.920 0.960 5,170,000 4,919,600 0.9516 0.848 0.839 0.865 0.821 0.856 5,795,122 0.8489 3.26%
2014-06-12 0 0.920 0.910 0.920 0.910 0.920 1,444,000 1,326,040 0.9183 0.821 0.812 0.821 0.812 0.821 1,618,599 0.8193 -2.13%
2014-06-11 0 0.940 0.930 0.950 0.920 0.940 1,186,000 1,112,120 0.9377 0.839 0.830 0.848 0.821 0.839 1,329,403 0.8366 2.17%
2014-06-10 0 0.920 0.920 0.940 0.870 0.930 1,818,000 1,670,000 0.9186 0.821 0.821 0.839 0.776 0.830 2,037,820 0.8195 -1.08%
2014-06-09 0 0.930 0.920 0.930 0.930 0.960 1,644,000 1,539,360 0.9364 0.830 0.821 0.830 0.830 0.856 1,842,782 0.8353 -1.06%
2014-06-06 0 0.940 0.930 0.940 0.900 0.940 5,760,000 5,341,720 0.9274 0.839 0.830 0.839 0.803 0.839 6,456,461 0.8273 4.44%
2014-06-05 0 0.900 0.890 0.900 0.870 0.900 1,254,000 1,111,500 0.8864 0.803 0.794 0.803 0.776 0.803 1,405,625 0.7908 0.00%
2014-06-04 0 0.900 0.890 0.900 0.880 0.900 2,926,000 2,624,420 0.8969 0.803 0.794 0.803 0.785 0.803 3,279,792 0.8002 4.65%
2014-06-03 0 0.860 0.860 0.900 0.820 0.890 5,588,000 4,862,560 0.8702 0.767 0.767 0.803 0.732 0.794 6,263,664 0.7763 3.61%
2014-05-30 0 0.830 0.830 0.840 0.820 0.840 2,406,000 2,017,760 0.8386 0.740 0.740 0.749 0.732 0.749 2,696,917 0.7482 0.00%
2014-05-29 0 0.830 0.820 0.840 0.810 0.840 3,434,000 2,842,700 0.8278 0.740 0.732 0.749 0.723 0.749 3,849,216 0.7385 2.47%
2014-05-28 0 0.810 0.810 0.820 0.810 0.820 284,000 230,140 0.8104 0.723 0.723 0.732 0.723 0.732 318,339 0.7229 0.00%
2014-05-27 0 0.810 0.810 0.820 0.800 0.810 578,000 466,160 0.8065 0.723 0.723 0.732 0.714 0.723 647,888 0.7195 0.00%
2014-05-26 0 0.810 0.800 0.820 0.800 0.810 178,000 143,680 0.8072 0.723 0.714 0.732 0.714 0.723 199,523 0.7201 0.00%
2014-05-23 0 0.810 0.800 0.820 0.800 0.820 248,000 200,520 0.8085 0.723 0.714 0.732 0.714 0.732 277,987 0.7213 0.00%
2014-05-22 0 0.810 0.810 0.820 0.810 0.820 94,000 76,220 0.8109 0.723 0.723 0.732 0.723 0.732 105,366 0.7234 0.00%
2014-05-21 0 0.810 0.810 0.820 0.800 0.820 702,000 568,700 0.8101 0.723 0.723 0.732 0.714 0.732 786,881 0.7227 -1.22%
2014-05-20 0 0.820 0.810 0.820 0.820 0.820 6,000 4,840 0.8067 0.732 0.723 0.732 0.732 0.732 6,725 0.7197 0.00%
2014-05-19 0 0.820 0.800 0.820 0.820 0.830 260,000 215,420 0.8285 0.732 0.714 0.732 0.732 0.740 291,437 0.7392 0.00%
2014-05-16 0 0.820 0.810 0.820 0.810 0.820 1,122,000 919,900 0.8199 0.732 0.723 0.732 0.723 0.732 1,257,665 0.7314 1.23%
2014-05-15 0 0.810 0.810 0.820 0.810 0.830 928,000 758,640 0.8175 0.723 0.723 0.732 0.723 0.740 1,040,208 0.7293 -1.22%
2014-05-14 0 0.820 0.810 0.820 0.800 0.830 2,834,000 2,318,180 0.8180 0.732 0.723 0.732 0.714 0.740 3,176,668 0.7298 0.00%
2014-05-13 0 0.820 0.810 0.830 0.810 0.850 2,494,000 2,056,300 0.8245 0.732 0.723 0.740 0.723 0.758 2,795,558 0.7356 6.49%
2014-05-12 0 0.770 0.770 0.790 0.740 0.770 328,000 249,380 0.7603 0.687 0.687 0.705 0.660 0.687 367,660 0.6783 0.00%
2014-05-09 0 0.770 0.770 0.780 0.760 0.790 718,000 558,400 0.7777 0.687 0.687 0.696 0.678 0.705 804,816 0.6938 -1.28%
2014-05-08 0 0.780 0.760 0.780 0.760 0.790 700,000 542,620 0.7752 0.696 0.678 0.696 0.678 0.705 784,639 0.6916 0.00%
2014-05-07 0 0.780 0.780 0.790 0.770 0.780 236,000 183,700 0.7784 0.696 0.696 0.705 0.687 0.696 264,536 0.6944 1.30%
2014-05-05 0 0.770 0.760 0.780 0.760 0.770 670,000 515,220 0.7690 0.687 0.678 0.696 0.678 0.687 751,012 0.6860 0.00%
2014-05-02 0 0.770 0.770 0.780 0.750 0.780 1,130,000 864,360 0.7649 0.687 0.687 0.696 0.669 0.696 1,266,632 0.6824 -2.53%
2014-04-30 0 0.790 0.780 0.790 0.770 0.790 2,062,000 1,604,100 0.7779 0.705 0.696 0.705 0.687 0.705 2,311,323 0.6940 0.00%
2014-04-29 0 0.790 0.790 0.800 0.790 0.800 364,000 291,160 0.7999 0.705 0.705 0.714 0.705 0.714 408,012 0.7136 -1.25%
2014-04-28 0 0.800 0.790 0.800 0.780 0.800 1,258,000 1,000,640 0.7954 0.714 0.705 0.714 0.696 0.714 1,410,109 0.7096 0.00%
2014-04-25 0 0.800 0.800 0.810 0.800 0.810 22,000 17,760 0.8073 0.714 0.714 0.723 0.714 0.723 24,660 0.7202 -1.23%
2014-04-24 0 0.810 0.810 0.820 0.800 0.810 358,000 286,700 0.8008 0.723 0.723 0.732 0.714 0.723 401,287 0.7145 0.00%
2014-04-23 0 0.810 0.800 0.810 0.800 0.820 82,000 66,240 0.8078 0.723 0.714 0.723 0.714 0.732 91,915 0.7207 0.00%
2014-04-22 0 0.810 0.810 0.820 0.810 0.830 80,000 64,920 0.8115 0.723 0.723 0.732 0.723 0.740 89,673 0.7240 0.00%
2014-04-17 0 0.810 0.810 0.820 0.810 0.830 156,000 127,260 0.8158 0.723 0.723 0.732 0.723 0.740 174,862 0.7278 0.00%
2014-04-16 0 0.810 0.800 0.810 0.800 0.820 1,760,000 1,425,260 0.8098 0.723 0.714 0.723 0.714 0.732 1,972,807 0.7225 -1.22%
2014-04-15 0 0.820 0.810 0.820 0.810 0.820 106,000 85,960 0.8109 0.732 0.723 0.732 0.723 0.732 118,817 0.7235 0.00%
2014-04-14 0 0.820 0.800 0.820 0.810 0.820 274,000 222,460 0.8119 0.732 0.714 0.732 0.723 0.732 307,130 0.7243 1.23%
2014-04-11 0 0.810 0.810 0.830 0.800 0.820 624,000 505,780 0.8105 0.723 0.723 0.740 0.714 0.732 699,450 0.7231 -1.22%
2014-04-10 0 0.820 0.820 0.830 0.810 0.820 838,000 682,220 0.8141 0.732 0.732 0.740 0.723 0.732 939,325 0.7263 0.00%
2014-04-09 0 0.820 0.810 0.830 0.820 0.820 82,000 67,240 0.8200 0.732 0.723 0.740 0.732 0.732 91,915 0.7315 0.00%
2014-04-08 0 0.820 0.820 0.830 0.820 0.820 42,000 34,440 0.8200 0.732 0.732 0.740 0.732 0.732 47,078 0.7315 0.00%
2014-04-07 0 0.820 0.820 0.840 0.810 0.840 1,020,000 843,880 0.8273 0.732 0.732 0.749 0.723 0.749 1,143,332 0.7381 0.00%
2014-04-04 0 0.820 0.820 0.830 0.820 0.830 301,200 247,628 0.8221 0.732 0.732 0.740 0.732 0.740 337,619 0.7335 -1.20%
2014-04-03 0 0.830 0.820 0.830 0.820 0.830 524,000 432,920 0.8262 0.740 0.732 0.740 0.732 0.740 587,359 0.7371 1.22%
2014-04-02 0 0.820 0.820 0.830 0.820 0.820 606,000 496,920 0.8200 0.732 0.732 0.740 0.732 0.732 679,273 0.7315 -1.20%
2014-04-01 0 0.830 0.810 0.830 0.810 0.830 1,300,000 1,064,720 0.8190 0.740 0.723 0.740 0.723 0.740 1,457,187 0.7307 3.75%
2014-03-31 0 0.800 0.800 0.810 0.790 0.800 1,344,000 1,075,040 0.7999 0.714 0.714 0.723 0.705 0.714 1,506,508 0.7136 0.00%
2014-03-28 0 0.800 0.800 0.820 0.790 0.830 2,106,000 1,690,640 0.8028 0.714 0.714 0.732 0.705 0.740 2,360,643 0.7162 -2.44%
2014-03-27 0 0.820 0.810 0.830 0.800 0.840 1,072,000 872,180 0.8136 0.732 0.723 0.740 0.714 0.749 1,201,619 0.7258 0.00%
2014-03-26 0 0.820 0.820 0.830 0.820 0.850 3,698,000 3,073,040 0.8310 0.732 0.732 0.740 0.732 0.758 4,145,138 0.7414 -5.75%
2014-03-25 0 0.870 0.860 0.870 0.850 0.890 880,000 772,300 0.8776 0.776 0.767 0.776 0.758 0.794 986,404 0.7829 0.00%
2014-03-24 0 0.870 0.870 0.880 0.870 0.880 868,000 761,700 0.8775 0.776 0.776 0.785 0.776 0.785 972,953 0.7829 0.00%
2014-03-21 0 0.870 0.860 0.870 0.840 0.870 325,600 280,132 0.8604 0.776 0.767 0.776 0.749 0.776 364,969 0.7675 2.35%
2014-03-20 0 0.850 0.850 0.860 0.850 0.880 390,000 332,440 0.8524 0.758 0.758 0.767 0.758 0.785 437,156 0.7605 -3.41%
2014-03-19 0 0.880 0.870 0.890 0.870 0.880 644,000 566,060 0.8790 0.785 0.776 0.794 0.776 0.785 721,868 0.7842 -1.12%
2014-03-18 0 0.890 0.880 0.890 0.880 0.900 47,800 42,210 0.8831 0.794 0.785 0.794 0.785 0.803 53,580 0.7878 -1.11%
2014-03-17 0 0.900 0.880 0.900 0.880 0.900 722,000 642,460 0.8898 0.803 0.785 0.803 0.785 0.803 809,299 0.7938 3.45%
2014-03-14 0 0.870 0.860 0.870 0.850 0.880 2,184,000 1,884,100 0.8627 0.776 0.767 0.776 0.758 0.785 2,448,075 0.7696 0.00%
2014-03-13 0 0.870 0.870 0.890 0.870 0.880 712,000 624,740 0.8774 0.776 0.776 0.794 0.776 0.785 798,090 0.7828 -2.25%
2014-03-12 0 0.890 0.880 0.890 0.880 0.900 2,364,000 2,087,920 0.8832 0.794 0.785 0.794 0.785 0.803 2,649,839 0.7879 -1.11%
2014-03-11 0 0.900 0.890 0.900 0.890 0.900 1,244,000 1,117,760 0.8985 0.803 0.794 0.803 0.794 0.803 1,394,416 0.8016 0.00%
2014-03-10 0 0.900 0.900 0.910 0.900 0.920 900,000 813,900 0.9043 0.803 0.803 0.812 0.803 0.821 1,008,822 0.8068 -2.17%
2014-03-07 0 0.920 0.900 0.920 0.900 0.920 912,000 829,340 0.9094 0.821 0.803 0.821 0.803 0.821 1,022,273 0.8113 1.10%
2014-03-06 0 0.910 0.900 0.920 0.900 0.930 1,442,000 1,312,160 0.9100 0.812 0.803 0.821 0.803 0.830 1,616,357 0.8118 0.00%
2014-03-05 0 0.910 0.910 0.920 0.900 0.930 2,846,000 2,609,980 0.9171 0.812 0.812 0.821 0.803 0.830 3,190,119 0.8181 0.00%
2014-03-04 0 0.910 0.900 0.920 0.880 0.910 2,470,000 2,217,140 0.8976 0.812 0.803 0.821 0.785 0.812 2,768,656 0.8008 3.41%
2014-03-03 0 0.880 0.870 0.880 0.860 0.880 764,000 667,260 0.8734 0.785 0.776 0.785 0.767 0.785 856,378 0.7792 0.00%
2014-02-28 0 0.880 0.870 0.880 0.870 0.880 616,000 537,600 0.8727 0.785 0.776 0.785 0.776 0.785 690,483 0.7786 0.00%
2014-02-27 0 0.880 0.880 0.890 0.870 0.900 514,000 449,680 0.8749 0.785 0.785 0.794 0.776 0.803 576,149 0.7805 0.00%
2014-02-26 0 0.880 0.870 0.880 0.860 0.900 456,000 397,820 0.8724 0.785 0.776 0.785 0.767 0.803 511,136 0.7783 0.00%
2014-02-25 0 0.880 0.870 0.890 0.870 0.910 682,000 599,260 0.8787 0.785 0.776 0.794 0.776 0.812 764,463 0.7839 -1.12%
2014-02-24 0 0.890 0.880 0.890 0.880 0.930 1,504,000 1,355,000 0.9009 0.794 0.785 0.794 0.785 0.830 1,685,854 0.8037 -3.26%
2014-02-21 0 0.920 0.900 0.920 0.900 0.950 7,944,200 7,313,634 0.9206 0.821 0.803 0.821 0.803 0.848 8,904,760 0.8213 1.10%
2014-02-20 0 0.910 0.900 0.910 0.850 0.930 5,372,000 4,791,880 0.8920 0.812 0.803 0.812 0.758 0.830 6,021,546 0.7958 5.81%
2014-02-19 0 0.860 0.860 0.870 0.850 0.860 1,206,000 1,036,840 0.8597 0.767 0.767 0.776 0.758 0.767 1,351,821 0.7670 0.00%
2014-02-18 0 0.860 0.860 0.870 0.850 0.860 920,000 786,880 0.8553 0.767 0.767 0.776 0.758 0.767 1,031,240 0.7630 0.00%
2014-02-17 0 0.860 0.860 0.870 0.850 0.880 1,632,000 1,410,600 0.8643 0.767 0.767 0.776 0.758 0.785 1,829,331 0.7711 1.18%
2014-02-14 0 0.850 0.850 0.860 0.840 0.870 716,000 608,380 0.8497 0.758 0.758 0.767 0.749 0.776 802,574 0.7580 1.19%
2014-02-13 0 0.840 0.830 0.860 0.830 0.860 3,030,000 2,565,140 0.8466 0.749 0.740 0.767 0.740 0.767 3,396,367 0.7553 -3.45%
2014-02-12 0 0.870 0.860 0.870 0.850 0.880 752,000 646,960 0.8603 0.776 0.767 0.776 0.758 0.785 842,927 0.7675 2.35%
2014-02-11 0 0.850 0.850 0.860 0.850 0.870 960,000 820,580 0.8548 0.758 0.758 0.767 0.758 0.776 1,076,077 0.7626 -2.30%
2014-02-10 0 0.870 0.860 0.870 0.850 0.890 2,466,000 2,136,600 0.8664 0.776 0.767 0.776 0.758 0.794 2,764,172 0.7730 1.16%
2014-02-07 0 0.860 0.850 0.860 0.850 0.870 1,192,000 1,022,060 0.8574 0.767 0.758 0.767 0.758 0.776 1,336,129 0.7649 0.00%
2014-02-06 0 0.860 0.850 0.860 0.850 0.880 4,310,000 3,679,040 0.8536 0.767 0.758 0.767 0.758 0.785 4,831,136 0.7615 -1.15%
2014-02-05 0 0.870 0.860 0.870 0.850 0.890 1,706,000 1,474,820 0.8645 0.776 0.767 0.776 0.758 0.794 1,912,278 0.7712 0.00%
2014-02-04 0 0.870 0.860 0.870 0.840 0.890 3,840,000 3,283,940 0.8552 0.776 0.767 0.776 0.749 0.794 4,304,307 0.7629 -3.33%
2014-01-30 0 0.900 0.900 0.910 0.890 0.910 484,000 435,240 0.8993 0.803 0.803 0.812 0.794 0.812 542,522 0.8023 -1.10%
2014-01-29 0 0.910 0.900 0.910 0.890 0.930 1,784,000 1,610,040 0.9025 0.812 0.803 0.812 0.794 0.830 1,999,709 0.8051 -1.09%
2014-01-28 0 0.920 0.900 0.930 0.880 0.940 4,272,000 3,834,540 0.8976 0.821 0.803 0.830 0.785 0.839 4,788,542 0.8008 1.10%
2014-01-27 0 0.910 0.910 0.930 0.840 0.980 4,514,000 4,175,100 0.9249 0.812 0.812 0.830 0.749 0.874 5,059,803 0.8252 -8.08%
2014-01-24 0 0.990 0.980 0.990 0.940 1.120 46,410,000 47,648,360 1.0267 0.883 0.874 0.883 0.839 0.999 52,021,588 0.9159 17.86%
2014-01-23 0 0.840 0.830 0.850 0.840 0.870 3,354,000 2,851,540 0.8502 0.749 0.740 0.758 0.749 0.776 3,759,543 0.7585 -1.18%
2014-01-22 0 0.850 0.840 0.850 0.820 0.860 1,332,000 1,111,840 0.8347 0.758 0.749 0.758 0.732 0.767 1,493,057 0.7447 2.41%
2014-01-21 0 0.830 0.820 0.830 0.820 0.850 3,186,000 2,650,940 0.8321 0.740 0.732 0.740 0.732 0.758 3,571,230 0.7423 -2.35%
2014-01-20 0 0.850 0.840 0.860 0.830 0.850 1,150,000 960,220 0.8350 0.758 0.749 0.767 0.740 0.758 1,289,050 0.7449 0.00%
2014-01-17 0 0.850 0.850 0.860 0.840 0.870 1,604,000 1,370,680 0.8545 0.758 0.758 0.767 0.749 0.776 1,797,945 0.7624 -2.30%
2014-01-16 0 0.870 0.860 0.870 0.850 0.870 1,540,000 1,322,000 0.8584 0.776 0.767 0.776 0.758 0.776 1,726,207 0.7658 -1.14%
2014-01-15 0 0.880 0.870 0.890 0.850 0.920 7,574,000 6,591,320 0.8703 0.785 0.776 0.794 0.758 0.821 8,489,798 0.7764 -6.38%
2014-01-14 0 0.940 0.920 0.940 0.910 0.940 722,000 661,200 0.9158 0.839 0.821 0.839 0.812 0.839 809,299 0.8170 2.17%
2014-01-13 0 0.920 0.920 0.930 0.910 0.940 1,850,000 1,716,360 0.9278 0.821 0.821 0.830 0.812 0.839 2,073,690 0.8277 -3.16%
2014-01-10 0 0.950 0.940 0.950 0.940 0.970 714,000 678,920 0.9509 0.848 0.839 0.848 0.839 0.865 800,332 0.8483 -1.04%
2014-01-09 0 0.960 0.950 0.960 0.950 0.970 272,000 261,740 0.9623 0.856 0.848 0.856 0.848 0.865 304,888 0.8585 -1.03%
2014-01-08 0 0.970 0.960 0.980 0.970 0.990 142,000 139,040 0.9792 0.865 0.856 0.874 0.865 0.883 159,170 0.8735 2.11%
2014-01-07 0 0.950 0.940 0.950 0.940 0.970 1,240,000 1,182,040 0.9533 0.848 0.839 0.848 0.839 0.865 1,389,933 0.8504 -3.06%
2014-01-06 0 0.980 0.970 0.980 0.950 0.980 426,000 412,620 0.9686 0.874 0.865 0.874 0.848 0.874 477,509 0.8641 1.03%
2014-01-03 0 0.970 0.960 0.980 0.970 1.000 560,000 547,040 0.9769 0.865 0.856 0.874 0.865 0.892 627,711 0.8715 -2.02%
2014-01-02 0 0.990 0.980 0.990 0.980 1.020 550,000 546,420 0.9935 0.883 0.874 0.883 0.874 0.910 616,502 0.8863 -1.00%
2013-12-31 0 1.000 1.000 1.010 0.970 1.010 416,400 415,476 0.9978 0.892 0.892 0.901 0.865 0.901 466,748 0.8901 0.00%
2013-12-30 0 1.000 0.980 1.000 0.970 1.000 656,000 647,480 0.9870 0.892 0.874 0.892 0.865 0.892 735,319 0.8805 0.00%
2013-12-27 0 1.000 1.000 1.010 0.990 1.030 1,112,000 1,125,240 1.0119 0.892 0.892 0.901 0.883 0.919 1,246,456 0.9028 -2.91%
2013-12-24 0 1.030 1.010 1.030 1.010 1.030 332,112 336,008 1.0117 0.919 0.901 0.919 0.901 0.919 372,269 0.9026 1.98%
2013-12-23 0 1.010 1.010 1.020 0.980 1.040 926,000 937,380 1.0123 0.901 0.901 0.910 0.874 0.928 1,037,966 0.9031 4.12%
2013-12-20 0 0.970 0.970 0.980 0.950 0.980 1,072,000 1,033,180 0.9638 0.865 0.865 0.874 0.848 0.874 1,201,619 0.8598 -1.02%
2013-12-19 0 0.980 0.970 0.990 0.970 1.030 2,500,000 2,492,100 0.9968 0.874 0.865 0.883 0.865 0.919 2,802,283 0.8893 -3.92%
2013-12-18 0 1.020 1.010 1.020 1.010 1.040 1,058,000 1,079,500 1.0203 0.910 0.901 0.910 0.901 0.928 1,185,926 0.9103 -2.86%
2013-12-17 0 1.050 1.040 1.050 1.030 1.090 3,126,000 3,303,000 1.0566 0.937 0.928 0.937 0.919 0.972 3,503,975 0.9426 -2.78%
2013-12-16 0 1.080 1.070 1.080 1.030 1.090 3,069,400 3,281,718 1.0692 0.964 0.955 0.964 0.919 0.972 3,440,531 0.9538 2.86%
2013-12-13 0 1.050 1.050 1.060 1.040 1.060 1,164,000 1,222,720 1.0504 0.937 0.937 0.946 0.928 0.946 1,304,743 0.9371 -0.94%
2013-12-12 0 1.060 1.050 1.060 1.030 1.060 2,300,000 2,402,620 1.0446 0.946 0.937 0.946 0.919 0.946 2,578,101 0.9319 1.92%
2013-12-11 0 1.040 1.040 1.050 1.040 1.080 5,312,000 5,644,700 1.0626 0.928 0.928 0.937 0.928 0.964 5,954,292 0.9480 -0.95%
2013-12-10 0 1.050 1.040 1.060 1.010 1.060 6,853,200 7,111,908 1.0377 0.937 0.928 0.946 0.901 0.946 7,681,843 0.9258 0.96%
2013-12-09 0 1.040 1.030 1.040 0.930 1.060 13,358,000 13,392,500 1.0026 0.928 0.919 0.928 0.830 0.946 14,973,160 0.8944 10.64%
2013-12-06 0 0.940 0.930 0.940 0.860 0.940 10,296,800 9,178,640 0.8914 0.839 0.830 0.839 0.767 0.839 11,541,820 0.7953 9.30%
2013-12-05 0 0.860 0.850 0.860 0.850 0.870 1,918,000 1,638,340 0.8542 0.767 0.758 0.767 0.758 0.776 2,149,912 0.7620 -1.15%
2013-12-04 0 0.870 0.860 0.870 0.820 0.870 7,368,000 6,352,900 0.8622 0.776 0.767 0.776 0.732 0.776 8,258,889 0.7692 4.82%
2013-12-03 0 0.830 0.820 0.830 0.820 0.830 866,000 712,520 0.8228 0.740 0.732 0.740 0.732 0.740 970,711 0.7340 -1.19%
2013-12-02 0 0.840 0.830 0.840 0.820 0.840 754,000 625,060 0.8290 0.749 0.740 0.749 0.732 0.749 845,169 0.7396 1.20%
2013-11-29 0 0.830 0.820 0.840 0.820 0.840 456,000 378,580 0.8302 0.740 0.732 0.749 0.732 0.749 511,136 0.7407 0.00%
2013-11-28 0 0.830 0.830 0.840 0.830 0.850 720,000 598,880 0.8318 0.740 0.740 0.749 0.740 0.758 807,058 0.7421 -1.19%
2013-11-27 0 0.840 0.840 0.850 0.820 0.880 4,678,000 3,931,940 0.8405 0.749 0.749 0.758 0.732 0.785 5,243,633 0.7499 -1.18%
2013-11-26 0 0.850 0.840 0.850 0.840 0.860 894,000 754,120 0.8435 0.758 0.749 0.758 0.749 0.767 1,002,097 0.7525 0.00%
2013-11-25 0 0.850 0.840 0.850 0.840 0.890 3,348,000 2,850,420 0.8514 0.758 0.749 0.758 0.749 0.794 3,752,818 0.7595 -3.41%
2013-11-22 0 0.880 0.870 0.880 0.870 0.930 4,826,000 4,304,660 0.8920 0.785 0.776 0.785 0.776 0.830 5,409,528 0.7958 -2.22%
2013-11-21 0 0.900 0.900 0.920 0.850 0.920 5,128,000 4,513,000 0.8801 0.803 0.803 0.821 0.758 0.821 5,748,044 0.7851 5.88%
2013-11-20 0 0.850 0.840 0.850 0.820 0.850 1,184,000 994,100 0.8396 0.758 0.749 0.758 0.732 0.758 1,327,161 0.7490 1.19%
2013-11-19 0 0.840 0.830 0.840 0.820 0.850 3,440,000 2,870,400 0.8344 0.749 0.740 0.749 0.732 0.758 3,855,942 0.7444 -1.18%
2013-11-18 0 0.850 0.850 0.860 0.830 0.900 7,904,000 6,776,220 0.8573 0.758 0.758 0.767 0.740 0.803 8,859,699 0.7648 2.41%
2013-11-15 0 0.830 0.820 0.840 0.820 0.840 574,800 477,256 0.8303 0.740 0.732 0.749 0.732 0.749 644,301 0.7407 -1.19%
2013-11-14 0 0.840 0.820 0.840 0.820 0.840 762,000 633,620 0.8315 0.749 0.732 0.749 0.732 0.749 854,136 0.7418 1.20%
2013-11-13 0 0.830 0.830 0.850 0.830 0.850 1,088,000 911,580 0.8378 0.740 0.740 0.758 0.740 0.758 1,219,554 0.7475 -2.35%
2013-11-12 0 0.850 0.840 0.850 0.850 0.850 12,000 10,200 0.8500 0.758 0.749 0.758 0.758 0.758 13,451 0.7583 0.00%
2013-11-11 0 0.850 0.840 0.850 0.840 0.860 1,234,000 1,048,000 0.8493 0.758 0.749 0.758 0.749 0.767 1,383,207 0.7577 1.19%
2013-11-08 0 0.840 0.840 0.860 0.840 0.870 646,000 548,820 0.8496 0.749 0.749 0.767 0.749 0.776 724,110 0.7579 -3.45%
2013-11-07 0 0.870 0.860 0.870 0.840 0.870 464,000 395,680 0.8528 0.776 0.767 0.776 0.749 0.776 520,104 0.7608 1.16%
2013-11-06 0 0.860 0.850 0.860 0.840 0.860 718,000 606,540 0.8448 0.767 0.758 0.767 0.749 0.767 804,816 0.7536 1.18%
2013-11-05 0 0.850 0.840 0.850 0.840 0.860 530,000 451,100 0.8511 0.758 0.749 0.758 0.749 0.767 594,084 0.7593 0.00%
2013-11-04 0 0.850 0.850 0.860 0.830 0.890 1,340,000 1,152,000 0.8597 0.758 0.758 0.767 0.740 0.794 1,502,024 0.7670 -1.16%
2013-11-01 0 0.860 0.850 0.860 0.840 0.860 842,000 717,340 0.8519 0.767 0.758 0.767 0.749 0.767 943,809 0.7600 1.18%
2013-10-31 0 0.850 0.850 0.860 0.840 0.870 570,000 488,940 0.8578 0.758 0.758 0.767 0.749 0.776 638,921 0.7653 -1.16%
2013-10-30 0 0.860 0.850 0.860 0.840 0.860 286,000 242,100 0.8465 0.767 0.758 0.767 0.749 0.767 320,581 0.7552 1.18%
2013-10-29 0 0.850 0.830 0.850 0.820 0.850 5,658,000 4,774,300 0.8438 0.758 0.740 0.758 0.732 0.758 6,342,128 0.7528 -1.16%
2013-10-28 0 0.860 0.850 0.870 0.850 0.890 1,724,000 1,486,340 0.8621 0.767 0.758 0.776 0.758 0.794 1,932,455 0.7691 0.00%
2013-10-25 0 0.860 0.850 0.860 0.850 0.860 1,582,000 1,360,280 0.8598 0.767 0.758 0.767 0.758 0.767 1,773,285 0.7671 1.18%
2013-10-24 0 0.850 0.840 0.850 0.830 0.850 790,400 665,248 0.8417 0.758 0.749 0.758 0.740 0.758 885,970 0.7509 0.00%
2013-10-23 0 0.850 0.840 0.850 0.840 0.870 2,966,000 2,540,520 0.8565 0.758 0.749 0.758 0.749 0.776 3,324,629 0.7642 -1.16%
2013-10-22 0 0.860 0.860 0.880 0.860 0.900 3,236,000 2,866,880 0.8859 0.767 0.767 0.785 0.767 0.803 3,627,276 0.7904 -4.44%
2013-10-21 0 0.900 0.890 0.900 0.880 0.970 15,876,000 14,812,980 0.9330 0.803 0.794 0.803 0.785 0.865 17,795,620 0.8324 2.27%
2013-10-18 0 0.880 0.870 0.880 0.840 0.880 1,798,000 1,532,420 0.8523 0.785 0.776 0.785 0.749 0.785 2,015,402 0.7604 3.53%
2013-10-17 0 0.850 0.840 0.860 0.840 0.860 780,000 662,300 0.8491 0.758 0.749 0.767 0.749 0.767 874,312 0.7575 -1.16%
2013-10-16 0 0.860 0.850 0.860 0.830 0.870 2,534,000 2,156,880 0.8512 0.767 0.758 0.767 0.740 0.776 2,840,394 0.7594 1.18%
2013-10-15 0 0.850 0.840 0.850 0.840 0.880 3,208,000 2,749,880 0.8572 0.758 0.749 0.758 0.749 0.785 3,595,890 0.7647 -3.41%
2013-10-11 0 0.880 0.880 0.890 0.790 0.890 8,511,618 7,122,134 0.8368 0.785 0.785 0.794 0.705 0.794 9,540,786 0.7465 8.64%
2013-10-10 0 0.810 0.800 0.820 0.780 0.840 14,744,000 12,034,080 0.8162 0.723 0.714 0.732 0.696 0.749 16,526,746 0.7282 3.85%
2013-10-09 0 0.780 0.780 0.790 0.770 0.790 5,175,600 4,067,820 0.7860 0.696 0.696 0.705 0.687 0.705 5,801,399 0.7012 0.00%
2013-10-08 0 0.780 0.780 0.790 0.770 0.790 1,380,000 1,070,420 0.7757 0.696 0.696 0.705 0.687 0.705 1,546,860 0.6920 1.30%
2013-10-07 0 0.770 0.770 0.780 0.760 0.780 1,540,000 1,189,480 0.7724 0.687 0.687 0.696 0.678 0.696 1,726,207 0.6891 -1.28%
2013-10-04 0 0.780 0.770 0.780 0.760 0.780 2,458,000 1,898,960 0.7726 0.696 0.687 0.696 0.678 0.696 2,755,205 0.6892 1.30%
2013-10-03 0 0.770 0.750 0.770 0.740 0.780 6,783,140 5,131,385 0.7565 0.687 0.669 0.687 0.660 0.696 7,603,312 0.6749 4.05%
2013-10-02 0 0.740 0.740 0.750 0.740 0.750 1,088,000 814,140 0.7483 0.660 0.660 0.669 0.660 0.669 1,219,554 0.6676 -1.33%
2013-09-30 0 0.750 0.740 0.750 0.740 0.760 5,098,000 3,812,360 0.7478 0.669 0.660 0.669 0.660 0.678 5,714,416 0.6671 -1.32%
2013-09-27 0 0.760 0.750 0.760 0.750 0.770 4,055,200 3,096,836 0.7637 0.678 0.669 0.678 0.669 0.687 4,545,528 0.6813 0.00%
2013-09-26 0 0.760 0.750 0.760 0.740 0.760 886,000 665,140 0.7507 0.678 0.669 0.678 0.660 0.678 993,129 0.6697 0.00%
2013-09-25 0 0.760 0.750 0.760 0.740 0.800 6,974,000 5,345,840 0.7665 0.678 0.669 0.678 0.660 0.714 7,817,250 0.6839 -2.56%
2013-09-24 0 0.780 0.770 0.780 0.740 0.840 9,630,000 7,613,140 0.7906 0.696 0.687 0.696 0.660 0.749 10,794,395 0.7053 2.63%
2013-09-23 0 0.760 0.750 0.760 0.730 0.760 316,000 236,820 0.7494 0.678 0.669 0.678 0.651 0.678 354,209 0.6686 1.33%
2013-09-19 0 0.750 0.740 0.750 0.740 0.760 2,606,000 1,952,240 0.7491 0.669 0.660 0.669 0.660 0.678 2,921,100 0.6683 0.00%
2013-09-18 0 0.750 0.740 0.750 0.740 0.760 782,000 586,910 0.7505 0.669 0.660 0.669 0.660 0.678 876,554 0.6696 1.35%
2013-09-17 0 0.740 0.740 0.750 0.740 0.760 398,000 298,280 0.7494 0.660 0.660 0.669 0.660 0.678 446,124 0.6686 -1.33%
2013-09-16 0 0.750 0.740 0.750 0.740 0.770 3,184,000 2,393,940 0.7519 0.669 0.660 0.669 0.660 0.687 3,568,988 0.6708 -1.32%
2013-09-13 0 0.760 0.750 0.760 0.750 0.770 2,780,000 2,097,540 0.7545 0.678 0.669 0.678 0.669 0.687 3,116,139 0.6731 0.00%
2013-09-12 0 0.760 0.740 0.760 0.750 0.770 1,978,000 1,490,580 0.7536 0.678 0.660 0.678 0.669 0.687 2,217,167 0.6723 1.33%
2013-09-11 0 0.750 0.740 0.750 0.740 0.760 1,334,000 1,000,840 0.7503 0.669 0.660 0.669 0.660 0.678 1,495,298 0.6693 -1.32%
2013-09-10 0 0.760 0.740 0.760 0.720 0.760 1,670,000 1,227,320 0.7349 0.678 0.660 0.678 0.642 0.678 1,871,925 0.6556 0.00%
2013-09-09 0 0.760 0.750 0.760 0.750 0.770 984,000 740,380 0.7524 0.678 0.669 0.678 0.669 0.687 1,102,979 0.6713 0.00%
2013-09-06 0 0.760 0.750 0.760 0.750 0.770 288,000 218,500 0.7587 0.678 0.669 0.678 0.669 0.687 322,823 0.6768 0.00%
2013-09-05 0 0.760 0.760 0.770 0.760 0.770 235,200 178,736 0.7599 0.678 0.678 0.687 0.678 0.687 263,639 0.6780 0.00%
2013-09-04 0 0.760 0.760 0.770 0.750 0.760 140,000 105,920 0.7566 0.678 0.678 0.687 0.669 0.678 156,928 0.6750 0.00%
2013-09-03 0 0.760 0.750 0.760 0.750 0.770 66,000 50,020 0.7579 0.678 0.669 0.678 0.669 0.687 73,980 0.6761 0.00%
2013-09-02 0 0.760 0.760 0.770 0.740 0.770 268,000 201,640 0.7524 0.678 0.678 0.687 0.660 0.687 300,405 0.6712 -1.30%
2013-08-30 0 0.770 0.760 0.780 0.760 0.770 322,000 247,680 0.7692 0.687 0.678 0.696 0.678 0.687 360,934 0.6862 -1.28%
2013-08-29 0 0.780 0.770 0.780 0.760 0.780 244,000 189,600 0.7770 0.696 0.687 0.696 0.678 0.696 273,503 0.6932 -1.27%
2013-08-28 0 0.790 0.770 0.790 0.760 0.790 790,000 613,360 0.7764 0.705 0.687 0.705 0.678 0.705 885,522 0.6927 1.28%
2013-08-27 0 0.780 0.780 0.790 0.780 0.810 1,070,000 849,740 0.7941 0.696 0.696 0.705 0.696 0.723 1,199,377 0.7085 -2.50%
2013-08-26 0 0.800 0.790 0.800 0.760 0.820 6,294,000 4,976,420 0.7907 0.714 0.705 0.714 0.678 0.732 7,055,029 0.7054 8.11%
2013-08-23 0 0.740 0.730 0.740 0.730 0.760 410,000 307,360 0.7497 0.660 0.651 0.660 0.651 0.678 459,574 0.6688 0.00%
2013-08-22 0 0.740 0.730 0.740 0.730 0.760 714,000 528,460 0.7401 0.660 0.651 0.660 0.651 0.678 800,332 0.6603 1.37%
2013-08-21 0 0.730 0.720 0.730 0.720 0.740 352,000 257,860 0.7326 0.651 0.642 0.651 0.642 0.660 394,561 0.6535 -1.35%
2013-08-20 0 0.740 0.720 0.740 0.720 0.740 1,086,000 793,680 0.7308 0.660 0.642 0.660 0.642 0.660 1,217,312 0.6520 0.00%
2013-08-19 0 0.740 0.740 0.750 0.740 0.750 238,000 176,920 0.7434 0.660 0.660 0.669 0.660 0.669 266,777 0.6632 -3.90%
2013-08-16 0 0.770 0.760 0.770 0.740 0.800 1,878,000 1,440,200 0.7669 0.687 0.678 0.687 0.660 0.714 2,105,075 0.6842 4.05%
2013-08-15 0 0.740 0.740 0.750 0.730 0.750 347,982 256,467 0.7370 0.660 0.660 0.669 0.651 0.669 390,058 0.6575 -1.33%
2013-08-13 0 0.750 0.750 0.760 0.740 0.750 996,000 746,840 0.7498 0.669 0.669 0.678 0.660 0.669 1,116,430 0.6690 1.35%
2013-08-12 0 0.740 0.730 0.740 0.740 0.750 1,088,000 809,160 0.7437 0.660 0.651 0.660 0.660 0.669 1,219,554 0.6635 -1.33%
2013-08-09 0 0.750 0.740 0.750 0.730 0.750 546,000 405,100 0.7419 0.669 0.660 0.669 0.651 0.669 612,019 0.6619 2.74%
2013-08-08 0 0.730 0.730 0.750 0.730 0.750 516,000 377,880 0.7323 0.651 0.651 0.669 0.651 0.669 578,391 0.6533 -3.95%
2013-08-07 0 0.760 0.760 0.770 - - 8,000 6,000 0.7500 0.678 0.678 0.687 - - 8,967 0.6691 2.70%
2013-08-06 0 0.740 0.740 0.750 0.730 0.760 526,000 389,720 0.7409 0.660 0.660 0.669 0.651 0.678 589,600 0.6610 -2.63%
2013-08-05 0 0.760 0.750 0.770 0.750 0.770 36,000 27,320 0.7589 0.678 0.669 0.687 0.669 0.687 40,353 0.6770 -1.30%
2013-08-02 0 0.770 0.760 0.770 0.770 0.780 132,000 102,140 0.7738 0.687 0.678 0.687 0.687 0.696 147,961 0.6903 0.00%
2013-08-01 0 0.770 0.740 0.770 0.740 0.780 250,000 193,280 0.7731 0.687 0.660 0.687 0.660 0.696 280,228 0.6897 4.05%
2013-07-31 0 0.740 0.740 0.750 0.730 0.750 296,000 218,040 0.7366 0.660 0.660 0.669 0.651 0.669 331,790 0.6572 -2.63%
2013-07-30 0 0.760 0.730 0.770 0.730 0.770 426,000 313,840 0.7367 0.678 0.651 0.687 0.651 0.687 477,509 0.6572 1.33%
2013-07-29 0 0.750 0.750 0.760 0.750 0.800 398,000 310,020 0.7789 0.669 0.669 0.678 0.669 0.714 446,124 0.6949 -2.60%
2013-07-26 0 0.770 0.770 0.790 0.760 0.800 442,000 344,260 0.7789 0.687 0.687 0.705 0.678 0.714 495,444 0.6949 0.00%
2013-07-25 0 0.770 0.770 0.780 0.750 0.780 272,000 211,200 0.7765 0.687 0.687 0.696 0.669 0.696 304,888 0.6927 0.00%
2013-07-24 0 0.770 0.770 0.780 0.760 0.780 538,000 415,640 0.7726 0.687 0.687 0.696 0.678 0.696 603,051 0.6892 2.67%
2013-07-23 0 0.750 0.750 0.760 0.750 0.770 772,000 586,640 0.7599 0.669 0.669 0.678 0.669 0.687 865,345 0.6779 0.00%
2013-07-22 0 0.750 0.740 0.750 0.750 0.760 286,000 215,460 0.7534 0.669 0.660 0.669 0.669 0.678 320,581 0.6721 0.00%
2013-07-19 0 0.750 0.750 0.760 0.750 0.760 154,000 116,500 0.7565 0.669 0.669 0.678 0.669 0.678 172,621 0.6749 -1.32%
2013-07-18 0 0.760 0.750 0.760 0.750 0.760 112,000 84,700 0.7563 0.678 0.669 0.678 0.669 0.678 125,542 0.6747 0.00%
2013-07-17 0 0.760 0.740 0.760 0.750 0.770 296,000 223,540 0.7552 0.678 0.660 0.678 0.669 0.687 331,790 0.6737 1.33%
2013-07-16 0 0.750 0.750 0.760 0.750 0.780 82,000 62,680 0.7644 0.669 0.669 0.678 0.669 0.696 91,915 0.6819 1.35%
2013-07-15 0 0.740 0.740 0.750 0.730 0.780 508,000 383,480 0.7549 0.660 0.660 0.669 0.651 0.696 569,424 0.6735 -2.63%
2013-07-12 0 0.760 0.750 0.760 0.760 0.770 110,000 83,900 0.7627 0.678 0.669 0.678 0.678 0.687 123,300 0.6805 1.33%
2013-07-11 0 0.750 0.750 0.760 0.740 0.790 362,000 271,400 0.7497 0.669 0.669 0.678 0.660 0.705 405,771 0.6689 0.00%
2013-07-10 0 0.750 0.750 0.760 0.740 0.780 1,450,000 1,090,860 0.7523 0.669 0.669 0.678 0.660 0.696 1,625,324 0.6712 -3.85%
2013-07-09 0 0.780 0.780 0.790 0.770 0.830 566,000 440,640 0.7785 0.696 0.696 0.705 0.687 0.740 634,437 0.6945 -1.27%
2013-07-08 0 0.790 0.770 0.790 0.770 0.790 254,000 196,860 0.7750 0.705 0.687 0.705 0.687 0.705 284,712 0.6914 -1.25%
2013-07-05 0 0.800 0.790 0.800 0.770 0.840 1,104,000 885,420 0.8020 0.714 0.705 0.714 0.687 0.749 1,237,488 0.7155 2.56%
2013-07-04 0 0.780 0.770 0.780 0.780 0.800 244,000 190,400 0.7803 0.696 0.687 0.696 0.696 0.714 273,503 0.6962 1.30%
2013-07-03 0 0.770 0.760 0.770 0.770 0.820 592,000 458,100 0.7738 0.687 0.678 0.687 0.687 0.732 663,581 0.6903 0.00%
2013-07-02 0 0.770 0.770 0.780 0.760 0.790 1,942,000 1,498,460 0.7716 0.687 0.687 0.696 0.678 0.705 2,176,814 0.6884 -6.10%
2013-06-28 0 0.820 0.800 0.820 0.780 0.820 480,000 382,220 0.7963 0.732 0.714 0.732 0.696 0.732 538,038 0.7104 5.13%
2013-06-27 0 0.780 0.780 0.800 0.780 0.790 76,000 59,380 0.7813 0.696 0.696 0.714 0.696 0.705 85,189 0.6970 -2.50%
2013-06-26 0 0.800 0.780 0.800 0.790 0.800 200,000 159,620 0.7981 0.714 0.696 0.714 0.705 0.714 224,183 0.7120 0.00%
2013-06-25 0 0.800 0.760 0.800 0.750 0.800 1,180,000 911,120 0.7721 0.714 0.678 0.714 0.669 0.714 1,322,678 0.6888 3.90%
2013-06-24 0 0.770 0.770 0.800 0.770 0.820 1,286,000 1,022,140 0.7948 0.687 0.687 0.714 0.687 0.732 1,441,495 0.7091 -3.75%
2013-06-21 0 0.800 0.800 0.810 0.800 0.820 1,536,000 1,243,860 0.8098 0.714 0.714 0.723 0.714 0.732 1,721,723 0.7225 -3.61%
2013-06-20 0 0.830 0.830 0.850 0.820 0.850 2,560,000 2,135,260 0.8341 0.740 0.740 0.758 0.732 0.758 2,869,538 0.7441 -2.35%
2013-06-19 0 0.850 0.850 0.860 0.820 0.850 842,400 708,444 0.8410 0.758 0.758 0.767 0.732 0.758 944,257 0.7503 0.00%
2013-06-18 0 0.850 0.850 0.860 0.820 0.860 2,444,000 2,047,120 0.8376 0.758 0.758 0.767 0.732 0.767 2,739,512 0.7473 1.19%
2013-06-17 0 0.840 0.840 0.860 0.840 0.860 544,000 461,860 0.8490 0.749 0.749 0.767 0.749 0.767 609,777 0.7574 -2.33%
2013-06-14 0 0.860 0.850 0.860 0.850 0.890 414,000 357,880 0.8644 0.767 0.758 0.767 0.758 0.794 464,058 0.7712 -1.15%
2013-06-13 0 0.870 0.850 0.870 0.810 0.890 4,158,000 3,518,580 0.8462 0.776 0.758 0.776 0.723 0.794 4,660,758 0.7549 3.57%
2013-06-11 0 0.840 0.840 0.850 0.810 0.850 1,580,000 1,314,240 0.8318 0.749 0.749 0.758 0.723 0.758 1,771,043 0.7421 -1.18%
2013-06-10 0 0.850 0.850 0.860 0.800 0.910 6,276,000 5,413,660 0.8626 0.758 0.758 0.767 0.714 0.812 7,034,852 0.7695 0.00%
2013-06-07 0 0.850 0.840 0.860 0.810 0.860 1,538,000 1,296,940 0.8433 0.758 0.749 0.767 0.723 0.767 1,723,965 0.7523 3.66%
2013-06-06 0 0.820 0.810 0.820 0.810 0.830 484,000 396,980 0.8202 0.732 0.723 0.732 0.723 0.740 542,522 0.7317 -2.38%
2013-06-05 0 0.840 0.830 0.840 0.820 0.840 1,056,000 874,340 0.8280 0.749 0.740 0.749 0.732 0.749 1,183,684 0.7387 0.00%
2013-06-04 0 0.840 0.840 0.850 0.810 0.840 2,964,000 2,440,680 0.8234 0.749 0.749 0.758 0.723 0.749 3,322,387 0.7346 1.20%
2013-06-03 0 0.830 0.830 0.840 0.820 0.940 3,898,000 3,380,980 0.8674 0.740 0.740 0.749 0.732 0.839 4,369,320 0.7738 -7.78%
2013-05-31 0 0.900 0.900 0.910 0.770 0.990 16,482,000 14,860,480 0.9016 0.803 0.803 0.812 0.687 0.883 18,474,894 0.8044 16.88%
2013-05-30 0 0.770 0.760 0.780 0.760 0.780 458,000 352,040 0.7686 0.687 0.678 0.696 0.678 0.696 513,378 0.6857 -1.28%
2013-05-29 0 0.780 0.750 0.780 0.750 0.790 742,000 574,980 0.7749 0.696 0.669 0.696 0.669 0.705 831,718 0.6913 6.85%
2013-05-28 0 0.730 0.730 0.740 0.720 0.780 2,700,000 2,002,700 0.7417 0.651 0.651 0.660 0.642 0.696 3,026,466 0.6617 -3.95%
2013-05-27 0 0.760 0.760 0.780 0.760 0.790 506,000 393,900 0.7785 0.678 0.678 0.696 0.678 0.705 567,182 0.6945 -3.80%
2013-05-24 0 0.790 0.780 0.800 0.770 0.810 374,000 296,480 0.7927 0.705 0.696 0.714 0.687 0.723 419,222 0.7072 0.00%
2013-05-23 0 0.790 0.770 0.790 0.760 0.820 756,000 591,580 0.7825 0.705 0.687 0.705 0.678 0.732 847,410 0.6981 1.28%
2013-05-22 0 0.780 0.780 0.810 0.770 0.830 2,384,000 1,891,620 0.7935 0.696 0.696 0.723 0.687 0.740 2,672,257 0.7079 -4.88%
2013-05-21 0 0.820 0.820 0.830 0.820 0.830 500,000 411,100 0.8222 0.732 0.732 0.740 0.732 0.740 560,457 0.7335 0.00%
2013-05-20 0 0.820 0.820 0.830 0.820 0.850 1,145,200 950,880 0.8303 0.732 0.732 0.740 0.732 0.758 1,283,670 0.7408 -1.20%
2013-05-16 0 0.830 0.830 0.840 0.820 0.830 460,000 379,580 0.8252 0.740 0.740 0.749 0.732 0.740 515,620 0.7362 0.00%
2013-05-15 0 0.830 0.820 0.830 0.820 0.830 126,000 103,520 0.8216 0.740 0.732 0.740 0.732 0.740 141,235 0.7330 1.22%
2013-05-14 0 0.820 0.820 0.840 0.820 0.840 824,000 683,740 0.8298 0.732 0.732 0.749 0.732 0.749 923,633 0.7403 0.00%
2013-05-13 0 0.820 0.820 0.830 0.820 0.840 794,000 658,020 0.8287 0.732 0.732 0.740 0.732 0.749 890,005 0.7393 -1.20%
2013-05-10 0 0.830 0.830 0.850 0.810 0.850 708,000 589,920 0.8332 0.740 0.740 0.758 0.723 0.758 793,607 0.7433 0.00%
2013-05-09 0 0.830 0.820 0.830 0.810 0.830 464,000 381,860 0.8230 0.740 0.732 0.740 0.723 0.740 520,104 0.7342 0.00%
2013-05-08 0 0.830 0.820 0.840 0.820 0.840 700,400 583,260 0.8328 0.740 0.732 0.749 0.732 0.749 785,088 0.7429 0.00%
2013-05-07 0 0.830 0.830 0.850 0.810 0.860 1,602,000 1,345,220 0.8397 0.740 0.740 0.758 0.723 0.767 1,795,703 0.7491 -3.49%
2013-05-06 0 0.860 0.850 0.870 0.850 0.860 400,000 340,940 0.8524 0.767 0.758 0.776 0.758 0.767 448,365 0.7604 0.00%
2013-05-03 0 0.860 0.860 0.870 0.840 0.860 648,800 555,216 0.8558 0.767 0.767 0.776 0.749 0.767 727,249 0.7634 1.18%
2013-05-02 0 0.850 0.840 0.860 0.830 0.850 654,000 552,200 0.8443 0.758 0.749 0.767 0.740 0.758 733,077 0.7533 1.19%
2013-04-30 0 0.840 0.840 0.850 0.840 0.850 536,000 453,580 0.8462 0.749 0.749 0.758 0.749 0.758 600,810 0.7549 -1.18%
2013-04-29 0 0.850 0.840 0.850 0.840 0.850 202,000 171,600 0.8495 0.758 0.749 0.758 0.749 0.758 226,424 0.7579 0.00%
2013-04-26 0 0.850 0.840 0.860 0.840 0.860 294,000 248,700 0.8459 0.758 0.749 0.767 0.749 0.767 329,549 0.7547 1.19%
2013-04-25 0 0.840 0.840 0.870 0.830 0.870 288,000 243,720 0.8463 0.749 0.749 0.776 0.740 0.776 322,823 0.7550 -2.33%
2013-04-24 0 0.860 0.860 0.870 0.820 0.860 312,000 262,980 0.8429 0.767 0.767 0.776 0.732 0.767 349,725 0.7520 1.18%
2013-04-23 0 0.850 0.830 0.860 0.830 0.850 602,000 502,920 0.8354 0.758 0.740 0.767 0.740 0.758 674,790 0.7453 2.41%
2013-04-22 0 0.830 0.830 0.850 0.830 0.860 1,436,000 1,209,280 0.8421 0.740 0.740 0.758 0.740 0.767 1,609,632 0.7513 -4.60%
2013-04-19 0 0.870 0.870 0.880 0.860 0.880 772,000 671,500 0.8698 0.776 0.776 0.785 0.767 0.785 865,345 0.7760 2.35%
2013-04-18 0 0.850 0.850 0.870 0.850 0.880 1,154,000 994,660 0.8619 0.758 0.758 0.776 0.758 0.785 1,293,534 0.7689 -4.49%
2013-04-17 0 0.890 0.880 0.890 0.890 0.930 2,668,000 2,398,760 0.8991 0.794 0.785 0.794 0.794 0.830 2,990,597 0.8021 -2.20%
2013-04-16 0 0.910 0.900 0.910 0.830 0.920 6,066,000 5,344,050 0.8810 0.812 0.803 0.812 0.740 0.821 6,799,460 0.7860 1.11%
2013-04-15 1 - - - - - 0 0 - 0.803 - - - - 0 - 0.00%
2013-04-12 0 0.900 0.890 0.910 0.880 0.920 2,400,000 2,152,580 0.8969 0.803 0.794 0.812 0.785 0.821 2,690,192 0.8002 0.00%
2013-04-11 0 0.900 0.890 0.910 0.840 0.900 6,876,000 6,110,680 0.8887 0.803 0.794 0.812 0.749 0.803 7,707,400 0.7928 7.14%
2013-04-10 0 0.840 0.830 0.840 0.830 0.850 644,000 539,900 0.8384 0.749 0.740 0.749 0.740 0.758 721,868 0.7479 -1.18%
2013-04-09 0 0.850 0.840 0.850 0.830 0.870 1,428,000 1,210,360 0.8476 0.758 0.749 0.758 0.740 0.776 1,600,664 0.7562 0.00%
2013-04-08 0 0.850 0.830 0.850 0.830 0.880 834,000 716,480 0.8591 0.758 0.740 0.758 0.740 0.785 934,842 0.7664 -3.41%
2013-04-05 0 0.880 0.870 0.880 0.810 0.930 10,698,000 9,519,100 0.8898 0.785 0.776 0.785 0.723 0.830 11,991,531 0.7938 7.32%
2013-04-03 0 0.820 0.810 0.820 0.790 0.870 8,620,000 7,017,720 0.8141 0.732 0.723 0.732 0.705 0.776 9,662,273 0.7263 -5.75%
2013-04-02 0 0.870 0.860 0.870 0.840 0.930 19,338,000 16,866,220 0.8722 0.776 0.767 0.776 0.749 0.830 21,676,222 0.7781 -25.64%
2013-03-28 1 - - - - - 0 0 - 1.044 - - - - 0 - 0.00%
2013-03-27 1 - - - - - 0 0 - 1.044 - - - - 0 - 0.00%
2013-03-26 1 - - - - - 0 0 - 1.044 - - - - 0 - 0.00%
2013-03-25 0 1.170 1.160 1.170 1.150 1.200 1,266,000 1,478,200 1.1676 1.044 1.035 1.044 1.026 1.071 1,419,076 1.0417 -2.50%
2013-03-22 0 1.200 1.200 1.210 1.180 1.210 576,000 690,440 1.1987 1.071 1.071 1.079 1.053 1.079 645,646 1.0694 -1.64%
2013-03-21 0 1.220 1.210 1.240 1.190 1.220 1,023,200 1,239,472 1.2114 1.088 1.079 1.106 1.062 1.088 1,146,919 1.0807 1.67%
2013-03-20 0 1.200 1.190 1.220 1.190 1.270 2,898,000 3,539,480 1.2214 1.071 1.062 1.088 1.062 1.133 3,248,407 1.0896 -4.00%
2013-03-19 0 1.250 1.230 1.250 1.230 1.260 242,000 300,500 1.2417 1.115 1.097 1.115 1.097 1.124 271,261 1.1078 0.81%
2013-03-18 0 1.240 1.240 1.250 1.190 1.250 1,546,000 1,890,060 1.2225 1.106 1.106 1.115 1.062 1.115 1,732,932 1.0907 -0.80%
2013-03-15 0 1.250 1.250 1.270 1.240 1.330 2,442,000 3,151,400 1.2905 1.115 1.115 1.133 1.106 1.187 2,737,270 1.1513 -3.10%
2013-03-14 0 1.290 1.290 1.300 1.160 1.310 5,586,000 7,060,460 1.2640 1.151 1.151 1.160 1.035 1.169 6,261,422 1.1276 11.21%
2013-03-13 0 1.160 1.160 1.180 1.160 1.200 4,044,000 4,755,980 1.1761 1.035 1.035 1.053 1.035 1.071 4,532,974 1.0492 -3.33%
2013-03-12 0 1.200 1.200 1.210 1.140 1.220 7,718,000 9,149,390 1.1855 1.071 1.071 1.079 1.017 1.088 8,651,209 1.0576 5.26%
2013-03-11 0 1.140 1.130 1.150 1.090 1.180 8,835,600 9,922,868 1.1231 1.017 1.008 1.026 0.972 1.053 9,903,942 1.0019 -3.39%
2013-03-08 0 1.180 1.180 1.190 1.160 1.210 5,059,800 6,011,228 1.1880 1.053 1.053 1.062 1.035 1.079 5,671,597 1.0599 -3.28%
2013-03-07 0 1.220 1.210 1.220 1.210 1.240 752,000 925,480 1.2307 1.088 1.079 1.088 1.079 1.106 842,927 1.0979 -0.81%
2013-03-06 0 1.230 1.220 1.230 1.210 1.260 2,052,000 2,527,500 1.2317 1.097 1.088 1.097 1.079 1.124 2,300,114 1.0989 1.65%
2013-03-05 0 1.210 1.210 1.230 1.180 1.250 1,805,344 2,211,699 1.2251 1.079 1.079 1.097 1.053 1.115 2,023,634 1.0929 0.00%
2013-03-04 0 1.210 1.210 1.220 1.200 1.240 2,916,000 3,555,220 1.2192 1.079 1.079 1.088 1.071 1.106 3,268,583 1.0877 -2.42%
2013-03-01 0 1.240 1.240 1.250 1.230 1.260 582,000 722,860 1.2420 1.106 1.106 1.115 1.097 1.124 652,372 1.1080 -1.59%
2013-02-28 0 1.260 1.250 1.260 1.230 1.260 2,056,000 2,571,100 1.2505 1.124 1.115 1.124 1.097 1.124 2,304,598 1.1156 2.44%
2013-02-27 0 1.230 1.220 1.230 1.200 1.290 2,322,000 2,872,390 1.2370 1.097 1.088 1.097 1.071 1.151 2,602,761 1.1036 0.00%
2013-02-26 0 1.230 1.230 1.250 1.230 1.300 2,702,000 3,415,340 1.2640 1.097 1.097 1.115 1.097 1.160 3,028,708 1.1277 -5.38%
2013-02-25 0 1.300 1.300 1.320 1.290 1.340 2,928,000 3,853,780 1.3162 1.160 1.160 1.178 1.151 1.195 3,282,034 1.1742 -2.26%
2013-02-22 0 1.330 1.330 1.350 1.330 1.440 5,794,000 8,023,780 1.3848 1.187 1.187 1.204 1.187 1.285 6,494,572 1.2355 -2.21%
2013-02-21 0 1.360 1.350 1.360 1.340 1.400 2,762,000 3,777,800 1.3678 1.213 1.204 1.213 1.195 1.249 3,095,963 1.2202 0.74%
2013-02-20 0 1.350 1.350 1.360 1.350 1.380 2,022,642 2,751,947 1.3606 1.204 1.204 1.213 1.204 1.231 2,267,206 1.2138 0.00%
2013-02-19 0 1.350 1.350 1.360 1.340 1.420 3,246,000 4,451,740 1.3715 1.204 1.204 1.213 1.195 1.267 3,638,485 1.2235 0.75%
2013-02-18 0 1.340 1.340 1.350 1.340 1.380 1,804,000 2,452,620 1.3595 1.195 1.195 1.204 1.195 1.231 2,022,128 1.2129 -2.19%
2013-02-15 0 1.370 1.360 1.370 1.370 1.380 2,106,000 2,899,660 1.3769 1.222 1.213 1.222 1.222 1.231 2,360,643 1.2283 -0.72%
2013-02-14 0 1.380 1.380 1.400 1.380 1.410 1,826,000 2,537,640 1.3897 1.231 1.231 1.249 1.231 1.258 2,046,788 1.2398 -0.72%
2013-02-08 0 1.390 1.400 1.410 1.390 1.410 1,000,000 1,393,540 1.3935 1.240 1.249 1.258 1.240 1.258 1,120,913 1.2432 0.00%
2013-02-07 0 1.390 1.390 1.410 1.390 1.430 2,166,000 3,054,840 1.4104 1.240 1.240 1.258 1.240 1.276 2,427,898 1.2582 -2.11%
2013-02-06 0 1.420 1.410 1.420 1.400 1.440 1,198,000 1,694,420 1.4144 1.267 1.258 1.267 1.249 1.285 1,342,854 1.2618 0.00%
2013-02-05 0 1.420 1.420 1.430 1.410 1.430 1,330,000 1,889,620 1.4208 1.267 1.267 1.276 1.258 1.276 1,490,815 1.2675 -0.70%
2013-02-04 0 1.430 1.430 1.440 1.420 1.460 3,192,000 4,597,940 1.4405 1.276 1.276 1.285 1.267 1.303 3,577,955 1.2851 0.70%
2013-02-01 0 1.420 1.420 1.430 1.410 1.430 800,000 1,136,240 1.4203 1.267 1.267 1.276 1.258 1.276 896,731 1.2671 -0.70%
2013-01-31 0 1.430 1.430 1.440 1.410 1.440 838,000 1,197,760 1.4293 1.276 1.276 1.285 1.258 1.285 939,325 1.2751 -1.38%
2013-01-30 0 1.450 1.440 1.450 1.430 1.450 2,664,000 3,833,500 1.4390 1.294 1.285 1.294 1.276 1.294 2,986,113 1.2838 0.69%
2013-01-29 0 1.440 1.430 1.440 1.400 1.440 3,246,000 4,591,920 1.4146 1.285 1.276 1.285 1.249 1.285 3,638,485 1.2620 3.60%
2013-01-28 0 1.390 1.380 1.400 1.340 1.440 3,522,000 4,904,940 1.3927 1.240 1.231 1.249 1.195 1.285 3,947,857 1.2424 2.96%
2013-01-25 0 1.350 1.350 1.360 1.290 1.390 1,052,000 1,417,180 1.3471 1.204 1.204 1.213 1.151 1.240 1,179,201 1.2018 -2.88%
2013-01-24 0 1.390 1.380 1.390 1.360 1.390 842,000 1,156,180 1.3731 1.240 1.231 1.240 1.213 1.240 943,809 1.2250 0.72%
2013-01-23 0 1.380 1.370 1.380 1.350 1.380 1,874,000 2,562,580 1.3674 1.231 1.222 1.231 1.204 1.231 2,100,592 1.2199 2.22%
2013-01-22 0 1.350 1.330 1.350 1.320 1.350 1,300,000 1,740,780 1.3391 1.204 1.187 1.204 1.178 1.204 1,457,187 1.1946 3.05%
2013-01-21 0 1.310 1.310 1.330 1.280 1.330 2,924,000 3,799,920 1.2996 1.169 1.169 1.187 1.142 1.187 3,277,551 1.1594 -1.50%
2013-01-18 0 1.330 1.330 1.340 1.310 1.340 911,600 1,209,908 1.3272 1.187 1.187 1.195 1.169 1.195 1,021,825 1.1841 1.53%
2013-01-17 0 1.310 1.310 1.320 1.300 1.330 1,886,000 2,471,300 1.3103 1.169 1.169 1.178 1.160 1.187 2,114,043 1.1690 -1.50%
2013-01-16 0 1.330 1.320 1.340 1.300 1.340 2,130,000 2,806,340 1.3175 1.187 1.178 1.195 1.160 1.195 2,387,545 1.1754 -0.75%
2013-01-15 0 1.340 1.340 1.350 1.320 1.370 3,586,400 4,817,220 1.3432 1.195 1.195 1.204 1.178 1.222 4,020,044 1.1983 -2.19%
2013-01-14 0 1.370 1.360 1.370 1.330 1.380 2,685,000 3,651,460 1.3599 1.222 1.213 1.222 1.187 1.231 3,009,652 1.2132 3.01%
2013-01-11 0 1.330 1.320 1.340 1.290 1.410 10,748,000 14,358,300 1.3359 1.187 1.178 1.195 1.151 1.258 12,047,577 1.1918 -5.00%
2013-01-10 0 1.400 1.390 1.400 1.390 1.510 10,670,000 15,490,340 1.4518 1.249 1.240 1.249 1.240 1.347 11,960,145 1.2952 -4.76%
2013-01-09 0 1.470 1.470 1.490 1.450 1.540 9,802,000 14,549,280 1.4843 1.311 1.311 1.329 1.294 1.374 10,987,193 1.3242 -3.29%
2013-01-08 0 1.520 1.520 1.530 1.510 1.550 2,456,000 3,748,440 1.5262 1.356 1.356 1.365 1.347 1.383 2,752,963 1.3616 -2.56%
2013-01-07 0 1.560 1.550 1.560 1.520 1.600 5,382,000 8,366,800 1.5546 1.392 1.383 1.392 1.356 1.427 6,032,756 1.3869 0.00%
2013-01-04 0 1.560 1.550 1.560 1.460 1.570 7,206,400 10,977,072 1.5232 1.392 1.383 1.392 1.303 1.401 8,077,750 1.3589 6.85%
2013-01-03 0 1.460 1.460 1.470 1.440 1.460 2,456,000 3,563,960 1.4511 1.303 1.303 1.311 1.285 1.303 2,752,963 1.2946 0.69%
2013-01-02 0 1.450 1.440 1.460 1.400 1.460 4,580,000 6,592,680 1.4394 1.294 1.285 1.303 1.249 1.303 5,133,783 1.2842 4.32%
2012-12-31 0 1.390 1.390 1.400 1.370 1.420 3,706,000 5,127,660 1.3836 1.240 1.240 1.249 1.222 1.267 4,154,105 1.2344 -1.42%
2012-12-28 0 1.410 1.410 1.420 1.390 1.430 2,966,000 4,181,700 1.4099 1.258 1.258 1.267 1.240 1.276 3,324,629 1.2578 -2.08%
2012-12-27 0 1.440 1.430 1.450 1.400 1.480 3,892,000 5,590,040 1.4363 1.285 1.276 1.294 1.249 1.320 4,362,595 1.2814 2.13%
2012-12-24 0 1.410 1.400 1.410 1.320 1.440 7,254,000 10,021,480 1.3815 1.258 1.249 1.258 1.178 1.285 8,131,105 1.2325 -2.76%
2012-12-21 0 1.450 1.440 1.450 1.430 1.470 762,000 1,104,820 1.4499 1.294 1.285 1.294 1.276 1.311 854,136 1.2935 -0.68%
2012-12-20 0 1.460 1.450 1.460 1.430 1.470 2,064,400 2,989,580 1.4482 1.303 1.294 1.303 1.276 1.311 2,314,013 1.2919 -0.68%
2012-12-19 0 1.470 1.460 1.470 1.440 1.480 1,130,000 1,654,500 1.4642 1.311 1.303 1.311 1.285 1.320 1,266,632 1.3062 0.00%
2012-12-18 0 1.470 1.470 1.480 1.440 1.500 1,278,000 1,882,420 1.4729 1.311 1.311 1.320 1.285 1.338 1,432,527 1.3141 0.68%
2012-12-17 0 1.460 1.450 1.460 1.430 1.480 3,116,000 4,508,900 1.4470 1.303 1.294 1.303 1.276 1.320 3,492,766 1.2909 0.00%
2012-12-14 0 1.460 1.460 1.470 1.460 1.560 14,052,000 21,079,100 1.5001 1.303 1.303 1.311 1.303 1.392 15,751,074 1.3383 -7.01%
2012-12-13 0 1.570 1.570 1.580 1.530 1.700 26,968,000 43,050,440 1.5964 1.401 1.401 1.410 1.365 1.517 30,228,791 1.4242 -1.26%
2012-12-12 1 - - - - - 0 0 - 1.418 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 1.418 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 1.418 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 1.418 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 1.418 - - - - 0 - 0.00%
2012-12-05 1 - - - - - 0 0 - 1.418 - - - - 0 - 0.00%
2012-12-04 1 - - - - - 0 0 - 1.418 - - - - 0 - 0.00%
2012-12-03 1 - - - - - 0 0 - 1.418 - - - - 0 - 0.00%
2012-11-30 1 - - - - - 0 0 - 1.418 - - - - 0 - 0.00%
2012-11-29 1 - - - - - 0 0 - 1.418 - - - - 0 - 0.00%
2012-11-28 1 - - - - - 0 0 - 1.418 - - - - 0 - 0.00%
2012-11-27 0 1.590 1.590 1.600 1.450 1.610 10,124,000 15,643,740 1.5452 1.418 1.418 1.427 1.294 1.436 11,348,127 1.3785 4.61%
2012-11-26 0 1.520 1.500 1.520 1.460 1.520 5,600,000 8,395,140 1.4991 1.356 1.338 1.356 1.303 1.356 6,277,115 1.3374 2.70%
2012-11-23 0 1.480 1.470 1.480 1.450 1.500 2,508,000 3,699,640 1.4751 1.320 1.311 1.320 1.294 1.338 2,811,251 1.3160 0.00%
2012-11-22 0 1.480 1.470 1.480 1.430 1.480 2,811,600 4,105,908 1.4603 1.320 1.311 1.320 1.276 1.320 3,151,560 1.3028 1.37%
2012-11-21 0 1.460 1.460 1.480 1.460 1.540 5,836,800 8,688,248 1.4885 1.303 1.303 1.320 1.303 1.374 6,542,547 1.3280 -3.31%
2012-11-20 0 1.510 1.510 1.520 1.450 1.520 22,046,000 32,828,680 1.4891 1.347 1.347 1.356 1.294 1.356 24,711,655 1.3285 12.69%
2012-11-19 1 - - - - - 0 0 - 1.195 - - - - 0 - 0.00%
2012-11-16 1 - - - - - 0 0 - 1.195 - - - - 0 - 0.00%
2012-11-15 1 - - - - - 0 0 - 1.195 - - - - 0 - 0.00%
2012-11-14 1 1.340 1.340 1.370 1.330 1.430 10,288,000 14,102,160 1.3707 1.195 1.195 1.222 1.187 1.276 11,531,956 1.2229 -12.99%
2012-11-13 0 1.540 1.530 1.540 1.520 1.590 6,987,600 10,810,652 1.5471 1.374 1.365 1.374 1.356 1.418 7,832,494 1.3802 -1.91%
2012-11-12 0 1.570 1.570 1.590 1.540 1.610 5,618,000 8,885,420 1.5816 1.401 1.401 1.418 1.374 1.436 6,297,291 1.4110 0.64%
2012-11-09 0 1.560 1.550 1.560 1.540 1.580 4,082,000 6,363,120 1.5588 1.392 1.383 1.392 1.374 1.410 4,575,568 1.3907 0.00%
2012-11-08 0 1.560 1.560 1.570 1.550 1.610 17,210,000 27,190,100 1.5799 1.392 1.392 1.401 1.383 1.436 19,290,919 1.4095 -6.02%
2012-11-07 0 1.660 1.650 1.660 1.630 1.660 4,082,000 6,711,800 1.6442 1.481 1.472 1.481 1.454 1.481 4,575,568 1.4669 0.00%
2012-11-06 0 1.660 1.650 1.660 1.630 1.680 8,784,000 14,591,200 1.6611 1.481 1.472 1.481 1.454 1.499 9,846,103 1.4819 0.00%
2012-11-05 0 1.660 1.650 1.670 1.650 1.700 5,307,200 8,847,156 1.6670 1.481 1.472 1.490 1.472 1.517 5,948,911 1.4872 -1.78%
2012-11-02 0 1.690 1.670 1.690 1.610 1.700 7,392,000 12,229,100 1.6544 1.508 1.490 1.508 1.436 1.517 8,285,791 1.4759 4.97%
2012-11-01 0 1.610 1.620 1.630 1.610 1.660 5,623,503 9,147,769 1.6267 1.436 1.445 1.454 1.436 1.481 6,303,460 1.4512 -1.83%
2012-10-31 0 1.640 1.630 1.650 1.630 1.690 7,998,000 13,136,700 1.6425 1.463 1.454 1.472 1.454 1.508 8,965,065 1.4653 -0.61%
2012-10-30 0 1.650 1.640 1.650 1.630 1.690 6,330,000 10,482,660 1.6560 1.472 1.463 1.472 1.454 1.508 7,095,381 1.4774 -2.37%
2012-10-29 0 1.690 1.680 1.690 1.630 1.720 17,606,337 29,676,036 1.6855 1.508 1.499 1.508 1.454 1.534 19,735,178 1.5037 -0.59%
2012-10-26 0 1.700 1.690 1.700 1.540 1.750 35,072,000 58,654,360 1.6724 1.517 1.508 1.517 1.374 1.561 39,312,673 1.4920 8.97%
2012-10-25 0 1.560 1.560 1.570 1.460 1.570 11,495,200 17,409,576 1.5145 1.392 1.392 1.401 1.303 1.401 12,885,123 1.3511 5.41%
2012-10-24 0 1.480 1.470 1.480 1.470 1.530 4,500,000 6,700,320 1.4890 1.320 1.311 1.320 1.311 1.365 5,044,110 1.3283 -1.33%
2012-10-22 0 1.500 1.490 1.500 1.450 1.520 10,854,000 16,260,588 1.4981 1.338 1.329 1.338 1.294 1.356 12,166,393 1.3365 2.74%
2012-10-19 0 1.460 1.460 1.470 1.450 1.620 26,284,000 39,502,380 1.5029 1.303 1.303 1.311 1.294 1.445 29,462,086 1.3408 -7.59%
2012-10-18 0 1.580 1.580 1.590 1.550 1.760 84,525,500 139,878,694 1.6549 1.410 1.410 1.418 1.383 1.570 94,745,760 1.4764 41.07%
2012-10-17 1 - - - - - 0 0 - 0.999 - - - - 0 - 0.00%
2012-10-16 1 - - - - - 0 0 - 0.999 - - - - 0 - 0.00%
2012-10-15 0 1.120 1.110 1.120 1.070 1.130 3,672,000 4,025,180 1.0962 0.999 0.990 0.999 0.955 1.008 4,115,994 0.9779 0.00%
2012-10-12 0 1.120 1.110 1.120 1.090 1.130 4,334,000 4,851,300 1.1194 0.999 0.990 0.999 0.972 1.008 4,858,038 0.9986 2.75%
2012-10-11 0 1.090 1.090 1.100 1.070 1.130 5,754,000 6,373,960 1.1077 0.972 0.972 0.981 0.955 1.008 6,449,735 0.9883 -4.39%
2012-10-10 0 1.140 1.140 1.150 1.080 1.160 13,632,000 15,378,720 1.1281 1.017 1.017 1.026 0.964 1.035 15,280,291 1.0064 5.56%
2012-10-09 0 1.080 1.070 1.080 1.060 1.130 8,742,000 9,570,160 1.0947 0.964 0.955 0.964 0.946 1.008 9,799,024 0.9766 -0.92%
2012-10-08 0 1.090 1.090 1.100 1.000 1.140 40,717,200 43,881,976 1.0777 0.972 0.972 0.981 0.892 1.017 45,640,453 0.9615 6.86%
2012-10-05 1 1.020 0.990 1.030 0.870 1.020 16,192,000 15,575,520 0.9619 0.910 0.883 0.919 0.776 0.910 18,149,829 0.8582 20.00%
2012-10-04 0 0.850 0.850 0.860 0.830 0.880 3,696,000 3,142,660 0.8503 0.758 0.758 0.767 0.740 0.785 4,142,896 0.7586 -3.41%
2012-10-03 0 0.880 0.880 0.890 0.850 0.930 27,687,400 24,260,738 0.8762 0.785 0.785 0.794 0.758 0.830 31,035,176 0.7817 15.79%
2012-09-28 0 0.760 0.760 0.770 0.750 0.780 4,708,400 3,626,208 0.7702 0.678 0.678 0.687 0.669 0.696 5,277,708 0.6871 1.33%
2012-09-27 0 0.750 0.740 0.760 0.710 0.760 7,724,000 5,671,680 0.7343 0.669 0.660 0.678 0.633 0.678 8,657,935 0.6551 4.17%
2012-09-26 0 0.720 0.710 0.720 0.710 0.720 2,696,000 1,923,760 0.7136 0.642 0.633 0.642 0.633 0.642 3,021,982 0.6366 1.41%
2012-09-25 0 0.710 0.710 0.720 0.700 0.730 4,104,000 2,934,580 0.7151 0.633 0.633 0.642 0.624 0.651 4,600,228 0.6379 0.00%
2012-09-24 0 0.710 0.710 0.720 0.680 0.770 8,811,784 6,407,126 0.7271 0.633 0.633 0.642 0.607 0.687 9,877,246 0.6487 2.90%
2012-09-21 0 0.690 0.690 0.710 0.690 0.720 1,290,000 905,360 0.7018 0.616 0.616 0.633 0.616 0.642 1,445,978 0.6261 -1.43%
2012-09-20 0 0.700 0.700 0.710 0.690 0.720 2,908,000 2,033,340 0.6992 0.624 0.624 0.633 0.616 0.642 3,259,616 0.6238 -2.78%
2012-09-19 0 0.720 0.720 0.730 0.700 0.720 4,318,000 3,049,820 0.7063 0.642 0.642 0.651 0.624 0.642 4,840,104 0.6301 2.86%
2012-09-18 0 0.700 0.700 0.710 0.700 0.740 2,310,000 1,647,060 0.7130 0.624 0.624 0.633 0.624 0.660 2,589,310 0.6361 -4.11%
2012-09-17 0 0.730 0.720 0.730 0.690 0.750 2,352,000 1,707,940 0.7262 0.651 0.642 0.651 0.616 0.669 2,636,388 0.6478 5.80%
2012-09-14 0 0.690 0.690 0.700 0.690 0.720 2,078,000 1,453,380 0.6994 0.616 0.616 0.624 0.616 0.642 2,329,258 0.6240 1.47%
2012-09-13 0 0.680 0.680 0.690 0.670 0.690 3,890,000 2,652,660 0.6819 0.607 0.607 0.616 0.598 0.616 4,360,353 0.6084 3.03%
2012-09-12 0 0.660 0.670 0.680 0.650 0.700 4,012,000 2,693,060 0.6713 0.589 0.598 0.607 0.580 0.624 4,497,104 0.5988 -4.35%
2012-09-11 0 0.690 0.690 0.700 0.690 0.730 1,448,000 1,009,300 0.6970 0.616 0.616 0.624 0.616 0.651 1,623,083 0.6218 -1.43%
2012-09-10 0 0.700 0.690 0.700 0.640 0.740 11,170,000 7,710,520 0.6903 0.624 0.616 0.624 0.571 0.660 12,520,602 0.6158 9.38%
2012-09-07 0 0.640 0.640 0.650 0.630 0.690 4,792,000 3,134,860 0.6542 0.571 0.571 0.580 0.562 0.616 5,371,417 0.5836 -3.03%
2012-09-06 0 0.660 0.660 0.670 0.630 0.700 9,490,000 6,356,940 0.6699 0.589 0.589 0.598 0.562 0.624 10,637,468 0.5976 3.13%
2012-09-05 0 0.640 0.640 0.650 0.570 0.670 13,424,400 8,524,324 0.6350 0.571 0.571 0.580 0.509 0.598 15,047,589 0.5665 16.36%
2012-09-04 0 0.550 0.540 0.550 0.500 0.560 2,446,000 1,333,460 0.5452 0.491 0.482 0.491 0.446 0.500 2,741,754 0.4864 10.00%
2012-09-03 0 0.500 0.500 0.510 0.490 0.500 1,120,000 557,180 0.4975 0.446 0.446 0.455 0.437 0.446 1,255,423 0.4438 2.04%
2012-08-31 0 0.490 0.490 0.495 0.480 0.495 1,268,000 622,790 0.4912 0.437 0.437 0.442 0.428 0.442 1,421,318 0.4382 3.16%
2012-08-30 0 0.475 0.475 0.485 0.475 0.485 1,022,000 493,660 0.4830 0.424 0.424 0.433 0.424 0.433 1,145,573 0.4309 0.00%
2012-08-29 0 0.475 0.475 0.480 0.475 0.485 206,000 98,660 0.4789 0.424 0.424 0.428 0.424 0.433 230,908 0.4273 1.06%
2012-08-28 0 0.470 0.470 0.475 0.460 0.470 548,000 255,170 0.4656 0.419 0.419 0.424 0.410 0.419 614,261 0.4154 0.00%
2012-08-27 0 0.470 0.465 0.475 0.465 0.480 1,428,000 671,010 0.4699 0.419 0.415 0.424 0.415 0.428 1,600,664 0.4192 0.00%
2012-08-24 0 0.470 0.470 0.485 0.470 0.475 102,000 48,440 0.4749 0.419 0.419 0.433 0.419 0.424 114,333 0.4237 0.00%
2012-08-23 0 0.470 0.470 0.475 0.455 0.475 871,400 410,628 0.4712 0.419 0.419 0.424 0.406 0.424 976,764 0.4204 1.08%
2012-08-22 0 0.465 0.460 0.470 0.460 0.480 2,008,000 937,550 0.4669 0.415 0.410 0.419 0.410 0.428 2,250,794 0.4165 -1.06%
2012-08-21 0 0.470 0.465 0.470 0.465 0.490 2,286,000 1,095,830 0.4794 0.419 0.415 0.419 0.415 0.437 2,562,408 0.4277 -4.08%
2012-08-20 0 0.490 0.475 0.490 0.480 0.490 173,000 83,485 0.4826 0.437 0.424 0.437 0.428 0.437 193,918 0.4305 4.26%
2012-08-17 0 0.470 0.470 0.475 0.465 0.485 1,170,000 551,580 0.4714 0.419 0.419 0.424 0.415 0.433 1,311,469 0.4206 0.00%
2012-08-16 0 0.470 0.470 0.475 0.465 0.480 924,000 437,070 0.4730 0.419 0.419 0.424 0.415 0.428 1,035,724 0.4220 -2.08%
2012-08-15 0 0.480 0.475 0.480 0.470 0.485 1,762,000 841,540 0.4776 0.428 0.424 0.428 0.419 0.433 1,975,049 0.4261 1.05%
2012-08-14 0 0.475 0.475 0.490 0.475 0.485 600,000 289,040 0.4817 0.424 0.424 0.437 0.424 0.433 672,548 0.4298 -1.04%
2012-08-13 0 0.480 0.480 0.485 0.470 0.485 12,444,000 5,972,380 0.4799 0.428 0.428 0.433 0.419 0.433 13,948,646 0.4282 -1.03%
2012-08-10 0 0.485 0.485 0.495 0.480 0.495 1,428,000 693,320 0.4855 0.433 0.433 0.442 0.428 0.442 1,600,664 0.4331 0.00%
2012-08-09 0 0.485 0.485 0.490 0.480 0.490 744,000 361,990 0.4865 0.433 0.433 0.437 0.428 0.437 833,960 0.4341 0.00%
2012-08-08 0 0.485 0.485 0.495 0.485 0.490 544,000 266,440 0.4898 0.433 0.433 0.442 0.433 0.437 609,777 0.4369 0.00%
2012-08-07 0 0.485 0.475 0.485 0.475 0.490 1,822,000 884,280 0.4853 0.433 0.424 0.433 0.424 0.437 2,042,304 0.4330 -1.02%
2012-08-06 0 0.490 0.490 0.500 0.490 0.510 1,082,000 539,110 0.4983 0.437 0.437 0.446 0.437 0.455 1,212,828 0.4445 -1.01%
2012-08-03 0 0.495 0.490 0.495 0.485 0.550 1,290,000 644,100 0.4993 0.442 0.437 0.442 0.433 0.491 1,445,978 0.4454 0.00%
2012-08-02 0 0.495 0.495 0.510 0.490 0.500 492,800 245,028 0.4972 0.442 0.442 0.455 0.437 0.446 552,386 0.4436 0.00%
2012-08-01 0 0.495 0.475 0.490 0.465 0.520 2,466,000 1,218,670 0.4942 0.442 0.424 0.437 0.415 0.464 2,764,172 0.4409 -1.00%
2012-07-31 0 0.500 0.500 0.540 0.500 0.520 1,180,000 606,700 0.5142 0.446 0.446 0.482 0.446 0.464 1,322,678 0.4587 -1.96%
2012-07-30 0 0.510 0.510 0.520 0.510 0.520 264,000 136,640 0.5176 0.455 0.455 0.464 0.455 0.464 295,921 0.4617 2.00%
2012-07-27 0 0.500 0.500 0.510 0.500 0.520 1,103,000 562,960 0.5104 0.446 0.446 0.455 0.446 0.464 1,236,367 0.4553 -3.85%
2012-07-26 0 0.520 0.520 0.530 0.520 0.540 266,000 140,660 0.5288 0.464 0.464 0.473 0.464 0.482 298,163 0.4718 0.00%
2012-07-25 0 0.520 0.520 0.550 0.510 0.520 196,000 100,980 0.5152 0.464 0.464 0.491 0.455 0.464 219,699 0.4596 -1.89%
2012-07-24 0 0.530 0.520 0.530 0.520 0.530 110,000 57,300 0.5209 0.473 0.464 0.473 0.464 0.473 123,300 0.4647 1.92%
2012-07-23 0 0.520 0.520 0.540 0.520 0.530 794,000 419,540 0.5284 0.464 0.464 0.482 0.464 0.473 890,005 0.4714 -1.89%
2012-07-20 0 0.530 0.530 0.540 0.500 0.540 1,818,000 961,040 0.5286 0.473 0.473 0.482 0.446 0.482 2,037,820 0.4716 -1.85%
2012-07-19 0 0.540 0.540 0.550 0.530 0.550 1,348,000 726,540 0.5390 0.482 0.482 0.491 0.473 0.491 1,510,991 0.4808 0.00%
2012-07-18 0 0.540 0.540 0.550 0.540 0.540 14,000 7,560 0.5400 0.482 0.482 0.491 0.482 0.482 15,693 0.4818 0.00%
2012-07-17 0 0.540 0.540 0.550 0.530 0.550 622,000 339,320 0.5455 0.482 0.482 0.491 0.473 0.491 697,208 0.4867 -1.82%
2012-07-16 0 0.550 0.550 0.560 0.550 0.560 114,000 63,300 0.5553 0.491 0.491 0.500 0.491 0.500 127,784 0.4954 0.00%
2012-07-13 0 0.550 0.540 0.560 0.540 0.550 478,791 262,115 0.5475 0.491 0.482 0.500 0.482 0.491 536,683 0.4884 0.00%
2012-07-12 0 0.550 0.550 0.560 0.540 0.550 706,000 384,860 0.5451 0.491 0.491 0.500 0.482 0.491 791,365 0.4863 0.00%
2012-07-11 0 0.550 0.550 0.560 0.540 0.550 428,000 233,840 0.5464 0.491 0.491 0.500 0.482 0.491 479,751 0.4874 1.85%
2012-07-10 0 0.540 0.540 0.550 0.540 0.550 172,000 94,400 0.5488 0.482 0.482 0.491 0.482 0.491 192,797 0.4896 -1.82%
2012-07-09 0 0.550 0.540 0.560 0.550 0.560 910,000 500,700 0.5502 0.491 0.482 0.500 0.491 0.500 1,020,031 0.4909 -1.79%
2012-07-06 0 0.560 0.550 0.560 0.550 0.560 280,000 155,760 0.5563 0.500 0.491 0.500 0.491 0.500 313,856 0.4963 0.00%
2012-07-05 0 0.560 0.550 0.560 0.560 0.560 10,000 5,600 0.5600 0.500 0.491 0.500 0.500 0.500 11,209 0.4996 1.82%
2012-07-04 0 0.550 0.550 0.560 0.550 0.570 722,000 407,600 0.5645 0.491 0.491 0.500 0.491 0.509 809,299 0.5036 -3.51%
2012-07-03 0 0.570 0.560 0.570 0.560 0.570 700,000 398,600 0.5694 0.509 0.500 0.509 0.500 0.509 784,639 0.5080 1.79%
2012-06-29 0 0.560 0.560 0.570 0.550 0.590 793,540 449,116 0.5660 0.500 0.500 0.509 0.491 0.526 889,490 0.5049 0.00%
2012-06-28 0 0.560 0.550 0.560 0.550 0.570 224,000 124,900 0.5576 0.500 0.491 0.500 0.491 0.509 251,085 0.4974 0.00%
2012-06-27 0 0.560 0.560 0.580 0.560 0.580 288,000 163,100 0.5663 0.500 0.500 0.517 0.500 0.517 322,823 0.5052 -1.75%
2012-06-26 0 0.570 0.560 0.570 0.550 0.570 824,000 461,890 0.5605 0.509 0.500 0.509 0.491 0.509 923,633 0.5001 0.00%
2012-06-25 0 0.570 0.560 0.570 0.560 0.570 464,000 262,250 0.5652 0.509 0.500 0.509 0.500 0.509 520,104 0.5042 -1.72%
2012-06-22 0 0.580 0.570 0.580 0.560 0.580 822,000 470,420 0.5723 0.517 0.509 0.517 0.500 0.517 921,391 0.5106 1.75%
2012-06-21 0 0.570 0.560 0.570 0.550 0.610 2,756,000 1,588,300 0.5763 0.509 0.500 0.509 0.491 0.544 3,089,237 0.5141 5.56%
2012-06-20 0 0.540 0.540 0.560 0.540 0.550 681,600 373,936 0.5486 0.482 0.482 0.500 0.482 0.491 764,015 0.4894 -3.57%
2012-06-19 0 0.560 0.550 0.560 0.550 0.570 368,000 204,600 0.5560 0.500 0.491 0.500 0.491 0.509 412,496 0.4960 0.00%
2012-06-18 0 0.560 0.540 0.560 0.560 0.560 82,000 45,920 0.5600 0.500 0.482 0.500 0.500 0.500 91,915 0.4996 0.00%
2012-06-15 0 0.560 0.550 0.560 0.550 0.570 70,000 38,880 0.5554 0.500 0.491 0.500 0.491 0.509 78,464 0.4955 3.70%
2012-06-14 0 0.540 0.530 0.550 0.530 0.540 170,000 91,600 0.5388 0.482 0.473 0.491 0.473 0.482 190,555 0.4807 -1.82%
2012-06-13 0 0.550 0.540 0.560 0.540 0.570 470,000 262,280 0.5580 0.491 0.482 0.500 0.482 0.509 526,829 0.4978 -3.51%
2012-06-12 0 0.570 0.550 0.570 0.530 0.570 174,000 95,040 0.5462 0.509 0.491 0.509 0.473 0.509 195,039 0.4873 1.79%
2012-06-11 0 0.560 0.560 0.570 0.550 0.560 332,000 184,940 0.5570 0.500 0.500 0.509 0.491 0.500 372,143 0.4970 0.00%
2012-06-08 0 0.560 0.550 0.560 0.550 0.560 57,600 31,732 0.5509 0.500 0.491 0.500 0.491 0.500 64,565 0.4915 1.82%
2012-06-07 0 0.550 0.550 0.570 0.550 0.560 398,000 220,100 0.5530 0.491 0.491 0.509 0.491 0.500 446,124 0.4934 0.00%
2012-06-06 0 0.550 0.540 0.550 0.530 0.550 162,000 87,560 0.5405 0.491 0.482 0.491 0.473 0.491 181,588 0.4822 3.77%
2012-06-05 0 0.530 0.530 0.540 0.530 0.550 554,044 300,161 0.5418 0.473 0.473 0.482 0.473 0.491 621,035 0.4833 -3.64%
2012-06-04 0 0.550 0.540 0.550 0.540 0.550 164,000 89,860 0.5479 0.491 0.482 0.491 0.482 0.491 183,830 0.4888 0.00%
2012-06-01 0 0.550 0.550 0.570 0.540 0.570 732,000 403,540 0.5513 0.491 0.491 0.509 0.482 0.509 820,509 0.4918 3.77%
2012-05-31 0 0.530 0.530 0.540 0.530 0.590 5,688,006 3,181,883 0.5594 0.473 0.473 0.482 0.473 0.526 6,375,762 0.4991 -7.02%
2012-05-30 0 0.570 0.570 0.580 0.570 0.590 454,000 259,800 0.5722 0.509 0.509 0.517 0.509 0.526 508,895 0.5105 0.00%
2012-05-29 0 0.570 0.570 0.610 0.560 0.580 724,004 414,002 0.5718 0.509 0.509 0.544 0.500 0.517 811,546 0.5101 0.00%
2012-05-28 0 0.570 0.570 0.580 0.560 0.580 253,132 145,419 0.5745 0.509 0.509 0.517 0.500 0.517 283,739 0.5125 0.00%
2012-05-25 0 0.570 0.570 0.590 0.570 0.650 1,108,002 655,761 0.5918 0.509 0.509 0.526 0.509 0.580 1,241,974 0.5280 -1.72%
2012-05-24 0 0.580 0.580 0.590 0.570 0.600 233,007 136,244 0.5847 0.517 0.517 0.526 0.509 0.535 261,181 0.5216 -1.69%
2012-05-23 0 0.590 0.590 0.600 0.580 0.600 510,002 299,281 0.5868 0.526 0.526 0.535 0.517 0.535 571,668 0.5235 0.00%
2012-05-22 0 0.590 0.590 0.600 0.590 0.600 114,002 67,561 0.5926 0.526 0.526 0.535 0.526 0.535 127,786 0.5287 0.00%
2012-05-21 0 0.590 0.580 0.590 0.580 0.590 22,002 12,781 0.5809 0.526 0.517 0.526 0.517 0.526 24,662 0.5182 1.72%
2012-05-18 0 0.580 0.580 0.600 0.570 0.600 310,001 183,860 0.5931 0.517 0.517 0.535 0.509 0.535 347,484 0.5291 -3.33%
2012-05-17 0 0.600 0.600 0.620 0.600 0.640 194,002 119,541 0.6162 0.535 0.535 0.553 0.535 0.571 217,459 0.5497 1.69%
2012-05-16 0 0.590 0.590 0.620 0.550 0.600 196,001 115,540 0.5895 0.526 0.526 0.553 0.491 0.535 219,700 0.5259 -3.28%
2012-05-15 0 0.610 0.600 0.640 0.610 0.610 464,003 283,042 0.6100 0.544 0.535 0.571 0.544 0.544 520,107 0.5442 0.00%
2012-05-14 0 0.610 0.600 0.610 0.600 0.610 190,000 115,660 0.6087 0.544 0.535 0.544 0.535 0.544 212,974 0.5431 0.00%
2012-05-11 0 0.610 0.610 0.630 0.600 0.610 184,000 111,440 0.6057 0.544 0.544 0.562 0.535 0.544 206,248 0.5403 0.00%
2012-05-10 0 0.610 0.600 0.620 0.600 0.610 100,000 60,020 0.6002 0.544 0.535 0.553 0.535 0.544 112,091 0.5355 1.67%
2012-05-09 0 0.600 0.600 0.620 0.600 0.630 782,006 482,224 0.6167 0.535 0.535 0.553 0.535 0.562 876,561 0.5501 -4.76%
2012-05-08 0 0.630 0.630 0.650 0.630 0.650 56,000 36,080 0.6443 0.562 0.562 0.580 0.562 0.580 62,771 0.5748 -1.56%
2012-05-07 0 0.640 0.630 0.650 0.630 0.650 102,000 65,960 0.6467 0.571 0.562 0.580 0.562 0.580 114,333 0.5769 -1.54%
2012-05-04 0 0.650 0.630 0.650 0.620 0.650 542,005 342,113 0.6312 0.580 0.562 0.580 0.553 0.580 607,541 0.5631 4.84%
2012-05-03 0 0.620 0.630 0.650 0.620 0.660 502,000 319,300 0.6361 0.553 0.562 0.580 0.553 0.589 562,698 0.5674 -6.06%
2012-05-02 0 0.660 0.650 0.660 0.640 0.660 992,844 644,997 0.6496 0.589 0.580 0.589 0.571 0.589 1,112,892 0.5796 1.54%
2012-04-30 0 0.650 0.650 0.660 0.630 0.660 74,000 47,640 0.6438 0.580 0.580 0.589 0.562 0.589 82,948 0.5743 1.56%
2012-04-27 0 0.640 0.640 0.650 0.640 0.670 1,038,000 678,460 0.6536 0.571 0.571 0.580 0.571 0.598 1,163,508 0.5831 -3.03%
2012-04-26 0 0.660 0.650 0.660 0.660 0.680 530,003 355,802 0.6713 0.589 0.580 0.589 0.589 0.607 594,087 0.5989 -2.94%
2012-04-25 0 0.680 0.670 0.690 0.670 0.680 1,220,003 827,142 0.6780 0.607 0.598 0.616 0.598 0.607 1,367,518 0.6048 0.00%
2012-04-24 0 0.680 0.660 0.680 0.660 0.680 450,034 300,345 0.6674 0.607 0.589 0.607 0.589 0.607 504,449 0.5954 0.00%
2012-04-23 0 0.680 0.670 0.680 0.680 0.690 236,017 161,539 0.6844 0.607 0.598 0.607 0.607 0.616 264,555 0.6106 0.00%
2012-04-20 0 0.680 0.670 0.680 0.660 0.680 376,020 251,015 0.6676 0.607 0.598 0.607 0.589 0.607 421,486 0.5955 0.00%
2012-04-19 0 0.680 0.670 0.680 0.670 0.680 380,018 257,683 0.6781 0.607 0.598 0.607 0.598 0.607 425,967 0.6049 0.00%
2012-04-18 0 0.680 0.670 0.680 0.670 0.690 1,240,286 844,868 0.6812 0.607 0.598 0.607 0.598 0.616 1,390,253 0.6077 0.00%
2012-04-17 0 0.680 0.670 0.680 0.680 0.700 998,029 684,341 0.6857 0.607 0.598 0.607 0.607 0.624 1,118,704 0.6117 -1.45%
2012-04-16 0 0.690 0.680 0.690 0.680 0.710 1,050,000 718,980 0.6847 0.616 0.607 0.616 0.607 0.633 1,176,959 0.6109 0.00%
2012-04-13 0 0.690 0.680 0.690 0.690 0.710 584,000 403,180 0.6904 0.616 0.607 0.616 0.616 0.633 654,613 0.6159 -1.43%
2012-04-12 0 0.700 0.690 0.700 0.680 0.700 988,000 690,080 0.6985 0.624 0.616 0.624 0.607 0.624 1,107,462 0.6231 1.45%
2012-04-11 0 0.690 0.690 0.700 0.670 0.720 5,247,200 3,645,868 0.6948 0.616 0.616 0.624 0.598 0.642 5,881,656 0.6199 0.00%
2012-04-10 0 0.690 0.680 0.690 0.600 0.780 10,304,003 7,429,402 0.7210 0.616 0.607 0.616 0.535 0.696 11,549,894 0.6432 13.11%
2012-04-05 0 0.610 0.590 0.620 0.550 0.620 1,012,031 599,919 0.5928 0.544 0.526 0.553 0.491 0.553 1,134,399 0.5288 3.39%
2012-04-03 0 0.590 0.590 0.600 0.590 0.600 478,000 285,360 0.5970 0.526 0.526 0.535 0.526 0.535 535,797 0.5326 -1.67%
2012-04-02 0 0.600 0.590 0.600 0.580 0.600 62,000 37,000 0.5968 0.535 0.526 0.535 0.517 0.535 69,497 0.5324 0.00%
2012-03-30 0 0.600 0.600 0.610 0.600 0.600 208,077 124,850 0.6000 0.535 0.535 0.544 0.535 0.535 233,236 0.5353 0.00%
2012-03-29 0 0.600 0.590 0.610 0.590 0.620 272,000 164,300 0.6040 0.535 0.526 0.544 0.526 0.553 304,888 0.5389 1.69%
2012-03-28 0 0.590 0.590 0.600 0.590 0.610 156,000 94,600 0.6064 0.526 0.526 0.535 0.526 0.544 174,862 0.5410 1.72%
2012-03-27 0 0.580 0.580 0.600 0.580 0.610 1,806,000 1,073,940 0.5947 0.517 0.517 0.535 0.517 0.544 2,024,369 0.5305 -4.92%
2012-03-26 0 0.610 0.590 0.610 0.590 0.610 692,000 418,080 0.6042 0.544 0.526 0.544 0.526 0.544 775,672 0.5390 -1.61%
2012-03-23 0 0.620 0.610 0.630 0.580 0.660 699,838 429,264 0.6134 0.553 0.544 0.562 0.517 0.589 784,458 0.5472 0.00%
2012-03-22 0 0.620 0.620 0.630 0.610 0.640 397,000 247,420 0.6232 0.553 0.553 0.562 0.544 0.571 445,003 0.5560 -3.12%
2012-03-21 0 0.640 0.630 0.640 0.630 0.640 358,000 228,160 0.6373 0.571 0.562 0.571 0.562 0.571 401,287 0.5686 0.00%
2012-03-20 0 0.640 0.610 0.640 0.640 0.660 308,000 197,640 0.6417 0.571 0.544 0.571 0.571 0.589 345,241 0.5725 0.00%
2012-03-19 0 0.640 0.640 0.650 0.640 0.650 428,000 276,320 0.6456 0.571 0.571 0.580 0.571 0.580 479,751 0.5760 1.59%
2012-03-16 0 0.630 0.620 0.630 0.630 0.660 1,602,000 1,031,360 0.6438 0.562 0.553 0.562 0.562 0.589 1,795,703 0.5743 -4.55%
2012-03-15 0 0.660 0.650 0.660 0.650 0.660 1,030,000 676,700 0.6570 0.589 0.580 0.589 0.580 0.589 1,154,541 0.5861 -1.49%
2012-03-14 0 0.670 0.670 0.680 0.670 0.690 1,688,000 1,146,680 0.6793 0.598 0.598 0.607 0.598 0.616 1,892,102 0.6060 -1.47%
2012-03-13 0 0.680 0.670 0.680 0.660 0.690 3,052,000 2,060,540 0.6751 0.607 0.598 0.607 0.589 0.616 3,421,028 0.6023 -2.86%
2012-03-12 0 0.700 0.700 0.710 0.700 0.730 1,436,000 1,023,540 0.7128 0.624 0.624 0.633 0.624 0.651 1,609,632 0.6359 1.45%
2012-03-09 0 0.690 0.680 0.690 0.670 0.690 1,038,000 712,940 0.6868 0.616 0.607 0.616 0.598 0.616 1,163,508 0.6128 1.47%
2012-03-08 0 0.680 0.670 0.690 0.670 0.690 1,482,000 1,012,740 0.6834 0.607 0.598 0.616 0.598 0.616 1,661,194 0.6096 1.49%
2012-03-07 0 0.670 0.660 0.680 0.660 0.680 1,126,000 751,180 0.6671 0.598 0.589 0.607 0.589 0.607 1,262,148 0.5952 -1.47%
2012-03-06 0 0.680 0.680 0.690 0.680 0.710 2,783,936 1,922,719 0.6906 0.607 0.607 0.616 0.607 0.633 3,120,551 0.6161 -4.23%
2012-03-05 0 0.710 0.700 0.710 0.710 0.720 1,086,000 771,460 0.7104 0.633 0.624 0.633 0.633 0.642 1,217,312 0.6337 -1.39%
2012-03-02 0 0.720 0.710 0.720 0.720 0.730 1,316,000 950,580 0.7223 0.642 0.633 0.642 0.642 0.651 1,475,122 0.6444 1.41%
2012-03-01 0 0.710 0.700 0.710 0.700 0.710 577,000 409,540 0.7098 0.633 0.624 0.633 0.624 0.633 646,767 0.6332 0.00%
2012-02-29 0 0.710 0.710 0.720 0.700 0.720 1,026,000 729,720 0.7112 0.633 0.633 0.642 0.624 0.642 1,150,057 0.6345 0.00%
2012-02-28 0 0.710 0.700 0.710 0.710 0.710 738,000 523,980 0.7100 0.633 0.624 0.633 0.633 0.633 827,234 0.6334 0.00%
2012-02-27 0 0.710 0.700 0.710 0.710 0.720 1,362,000 971,560 0.7133 0.633 0.624 0.633 0.633 0.642 1,526,684 0.6364 -1.39%
2012-02-24 0 0.720 0.710 0.720 0.710 0.720 898,000 639,760 0.7124 0.642 0.633 0.642 0.633 0.642 1,006,580 0.6356 0.00%
2012-02-23 0 0.720 0.700 0.720 0.710 0.720 708,000 503,920 0.7118 0.642 0.624 0.642 0.633 0.642 793,607 0.6350 0.00%
2012-02-22 0 0.720 0.710 0.720 0.710 0.730 870,000 624,060 0.7173 0.642 0.633 0.642 0.633 0.651 975,195 0.6399 1.41%
2012-02-21 0 0.710 0.710 0.720 0.700 0.720 2,686,000 1,907,500 0.7102 0.633 0.633 0.642 0.624 0.642 3,010,773 0.6336 -2.74%
2012-02-20 0 0.730 0.720 0.730 0.720 0.750 1,000,000 735,040 0.7350 0.651 0.642 0.651 0.642 0.669 1,120,913 0.6558 -1.35%
2012-02-17 0 0.740 0.730 0.740 0.720 0.760 4,982,000 3,670,700 0.7368 0.660 0.651 0.660 0.642 0.678 5,584,390 0.6573 2.78%
2012-02-16 0 0.720 0.710 0.720 0.710 0.730 870,000 622,300 0.7153 0.642 0.633 0.642 0.633 0.651 975,195 0.6381 1.41%
2012-02-15 0 0.710 0.700 0.710 0.700 0.710 2,172,000 1,526,700 0.7029 0.633 0.624 0.633 0.624 0.633 2,434,624 0.6271 1.43%
2012-02-14 0 0.700 0.690 0.700 0.690 0.710 272,000 190,780 0.7014 0.624 0.616 0.624 0.616 0.633 304,888 0.6257 1.45%
2012-02-13 0 0.690 0.690 0.700 0.690 0.710 1,654,000 1,158,500 0.7004 0.616 0.616 0.624 0.616 0.633 1,853,991 0.6249 -1.43%
2012-02-10 0 0.700 0.690 0.700 0.690 0.710 1,634,000 1,143,100 0.6996 0.624 0.616 0.624 0.616 0.633 1,831,572 0.6241 -1.41%
2012-02-09 0 0.710 0.700 0.720 0.710 0.720 2,876,000 2,047,520 0.7119 0.633 0.624 0.642 0.633 0.642 3,223,747 0.6351 0.00%
2012-02-08 0 0.710 0.710 0.720 0.710 0.720 1,298,000 923,160 0.7112 0.633 0.633 0.642 0.633 0.642 1,454,946 0.6345 -1.39%
2012-02-07 0 0.720 0.710 0.720 0.710 0.730 1,128,000 807,420 0.7158 0.642 0.633 0.642 0.633 0.651 1,264,390 0.6386 -4.00%
2012-02-06 0 0.750 0.720 0.750 0.710 0.770 1,372,000 998,520 0.7278 0.669 0.642 0.669 0.633 0.687 1,537,893 0.6493 5.63%
2012-02-03 0 0.710 0.700 0.710 0.700 0.720 1,870,000 1,328,160 0.7102 0.633 0.624 0.633 0.624 0.642 2,096,108 0.6336 1.43%
2012-02-02 0 0.700 0.700 0.710 0.690 0.720 2,969,104 2,086,481 0.7027 0.624 0.624 0.633 0.616 0.642 3,328,108 0.6269 0.00%
2012-02-01 0 0.700 0.700 0.710 0.690 0.700 718,000 502,040 0.6992 0.624 0.624 0.633 0.616 0.624 804,816 0.6238 -1.41%
2012-01-31 0 0.710 0.690 0.710 0.680 0.710 887,775 619,476 0.6978 0.633 0.616 0.633 0.607 0.633 995,119 0.6225 1.43%
2012-01-30 0 0.700 0.690 0.700 0.700 0.710 1,926,000 1,350,000 0.7009 0.624 0.616 0.624 0.624 0.633 2,158,879 0.6253 1.45%
2012-01-27 0 0.690 0.690 0.710 0.690 0.800 944,000 668,920 0.7086 0.616 0.616 0.633 0.616 0.714 1,058,142 0.6322 -2.82%
2012-01-26 0 0.710 0.710 0.760 0.710 0.740 129,775 94,020 0.7245 0.633 0.633 0.678 0.633 0.660 145,467 0.6463 -1.39%
2012-01-20 0 0.720 0.720 0.750 0.720 0.750 206,000 152,120 0.7384 0.642 0.642 0.669 0.642 0.669 230,908 0.6588 -4.00%
2012-01-19 0 0.750 0.750 0.760 0.740 0.800 674,000 507,740 0.7533 0.669 0.669 0.678 0.660 0.714 755,496 0.6721 0.00%
2012-01-18 0 0.750 0.750 0.760 0.720 0.760 426,000 318,500 0.7477 0.669 0.669 0.678 0.642 0.678 477,509 0.6670 1.35%
2012-01-17 0 0.740 0.740 0.760 0.710 0.750 1,017,200 754,432 0.7417 0.660 0.660 0.678 0.633 0.669 1,140,193 0.6617 1.37%
2012-01-16 0 0.730 0.710 0.730 0.730 0.740 584,000 426,980 0.7311 0.651 0.633 0.651 0.651 0.660 654,613 0.6523 -3.95%
2012-01-13 0 0.760 0.730 0.760 0.760 0.760 40,000 30,400 0.7600 0.678 0.651 0.678 0.678 0.678 44,837 0.6780 -1.30%
2012-01-12 0 0.770 0.760 0.780 0.750 0.810 890,000 687,660 0.7727 0.687 0.678 0.696 0.669 0.723 997,613 0.6893 2.67%
2012-01-11 0 0.750 0.740 0.760 - - 0 0 - 0.669 0.660 0.678 - - 0 - 0.00%
2012-01-10 0 0.750 0.740 0.760 0.690 0.830 816,000 617,440 0.7567 0.669 0.660 0.678 0.616 0.740 914,665 0.6750 7.14%
2012-01-09 0 0.700 0.700 0.710 0.690 0.720 602,000 427,180 0.7096 0.624 0.624 0.633 0.616 0.642 674,790 0.6331 0.00%
2012-01-06 0 0.700 0.700 0.710 0.700 0.720 256,000 180,960 0.7069 0.624 0.624 0.633 0.624 0.642 286,954 0.6306 -1.41%
2012-01-05 0 0.710 0.690 0.710 0.680 0.710 420,000 293,120 0.6979 0.633 0.616 0.633 0.607 0.633 470,784 0.6226 2.90%
2012-01-04 0 0.690 0.690 0.710 0.680 0.710 272,000 187,120 0.6879 0.616 0.616 0.633 0.607 0.633 304,888 0.6137 -1.43%
2012-01-03 0 0.700 0.680 0.700 0.650 0.700 444,000 304,240 0.6852 0.624 0.607 0.624 0.580 0.624 497,686 0.6113 2.94%
2011-12-30 0 0.680 0.680 0.720 0.680 0.730 1,158,000 810,920 0.7003 0.607 0.607 0.642 0.607 0.651 1,298,018 0.6247 -2.86%
2011-12-29 0 0.700 0.680 0.700 0.670 0.700 225,549 157,386 0.6978 0.624 0.607 0.624 0.598 0.624 252,821 0.6225 4.48%
2011-12-28 0 0.670 0.670 0.700 0.670 0.710 82,896 57,453 0.6931 0.598 0.598 0.624 0.598 0.633 92,919 0.6183 0.00%
2011-12-23 0 0.670 0.670 0.690 0.610 0.710 390,000 263,540 0.6757 0.598 0.598 0.616 0.544 0.633 437,156 0.6029 4.69%
2011-12-22 0 0.640 0.640 0.650 0.620 0.650 668,000 428,480 0.6414 0.571 0.571 0.580 0.553 0.580 748,770 0.5722 1.59%
2011-12-21 0 0.630 0.630 0.640 0.600 0.640 407,001 256,200 0.6295 0.562 0.562 0.571 0.535 0.571 456,213 0.5616 3.28%
2011-12-20 0 0.610 0.610 0.630 0.610 0.660 758,999 484,629 0.6385 0.544 0.544 0.562 0.544 0.589 850,772 0.5696 -3.17%
2011-12-19 0 0.630 0.630 0.640 0.620 0.670 1,070,000 681,380 0.6368 0.562 0.562 0.571 0.553 0.598 1,199,377 0.5681 -4.55%
2011-12-16 0 0.660 0.580 0.650 0.570 0.680 142,200 91,450 0.6431 0.589 0.517 0.580 0.509 0.607 159,394 0.5737 11.86%
2011-12-15 0 0.590 0.570 0.600 0.550 0.580 232,000 132,500 0.5711 0.526 0.509 0.535 0.491 0.517 260,052 0.5095 7.27%
2011-12-14 0 0.550 0.550 0.580 0.550 0.580 90,000 50,620 0.5624 0.491 0.491 0.517 0.491 0.517 100,882 0.5018 -1.79%
2011-12-13 0 0.560 0.560 0.570 0.520 0.570 316,000 175,480 0.5553 0.500 0.500 0.509 0.464 0.509 354,209 0.4954 0.00%
2011-12-12 0 0.560 0.560 0.590 0.560 0.580 124,000 70,640 0.5697 0.500 0.500 0.526 0.500 0.517 138,993 0.5082 -3.45%
2011-12-09 0 0.580 0.570 0.580 0.550 0.580 572,000 320,800 0.5608 0.517 0.509 0.517 0.491 0.517 641,162 0.5003 3.57%
2011-12-08 0 0.560 0.550 0.560 0.550 0.560 1,242,000 694,320 0.5590 0.500 0.491 0.500 0.491 0.500 1,392,174 0.4987 -1.75%
2011-12-07 0 0.570 0.560 0.570 0.560 0.570 600,000 339,660 0.5661 0.509 0.500 0.509 0.500 0.509 672,548 0.5050 0.00%
2011-12-06 0 0.570 0.570 0.580 0.540 0.580 1,013,200 579,428 0.5719 0.509 0.509 0.517 0.482 0.517 1,135,709 0.5102 -1.72%
2011-12-05 0 0.580 0.580 0.590 0.580 0.590 864,000 502,740 0.5819 0.517 0.517 0.526 0.517 0.526 968,469 0.5191 -3.33%
2011-12-02 0 0.600 0.600 0.610 0.600 0.610 702,000 421,220 0.6000 0.535 0.535 0.544 0.535 0.544 786,881 0.5353 -1.64%
2011-12-01 0 0.610 0.610 0.620 0.600 0.610 694,000 420,560 0.6060 0.544 0.544 0.553 0.535 0.544 777,914 0.5406 3.39%
2011-11-30 0 0.590 0.580 0.590 0.580 0.620 514,000 302,680 0.5889 0.526 0.517 0.526 0.517 0.553 576,149 0.5253 -3.28%
2011-11-29 0 0.610 0.590 0.610 0.590 0.610 2,668,000 1,600,400 0.5999 0.544 0.526 0.544 0.526 0.544 2,990,597 0.5351 1.67%
2011-11-28 0 0.600 0.600 0.610 0.600 0.600 452,000 271,200 0.6000 0.535 0.535 0.544 0.535 0.535 506,653 0.5353 0.00%
2011-11-25 0 0.600 0.590 0.600 0.580 0.600 742,000 444,840 0.5995 0.535 0.526 0.535 0.517 0.535 831,718 0.5348 0.00%
2011-11-24 0 0.600 0.590 0.600 0.600 0.600 1,050,000 630,000 0.6000 0.535 0.526 0.535 0.535 0.535 1,176,959 0.5353 0.00%
2011-11-23 0 0.600 0.590 0.600 0.600 0.600 430,000 258,000 0.6000 0.535 0.526 0.535 0.535 0.535 481,993 0.5353 3.45%
2011-11-22 0 0.580 0.580 0.590 0.540 0.630 2,670,000 1,553,880 0.5820 0.517 0.517 0.526 0.482 0.562 2,992,839 0.5192 1.75%
2011-11-21 0 0.570 0.570 0.590 0.550 0.590 328,000 192,200 0.5860 0.509 0.509 0.526 0.491 0.526 367,660 0.5228 -3.39%
2011-11-18 0 0.590 0.580 0.600 0.580 0.600 724,000 426,780 0.5895 0.526 0.517 0.535 0.517 0.535 811,541 0.5259 -3.28%
2011-11-17 0 0.610 0.610 0.620 0.570 0.630 1,366,000 839,430 0.6145 0.544 0.544 0.553 0.509 0.562 1,531,168 0.5482 -3.17%
2011-11-16 0 0.630 0.620 0.660 - - 0 0 - 0.562 0.553 0.589 - - 0 - 0.00%
2011-11-15 0 0.630 0.630 0.640 0.580 0.640 394,000 245,370 0.6228 0.562 0.562 0.571 0.517 0.571 441,640 0.5556 3.28%
2011-11-14 0 0.610 0.610 0.630 0.590 0.630 568,000 352,500 0.6206 0.544 0.544 0.562 0.526 0.562 636,679 0.5537 -4.69%
2011-11-11 0 0.640 0.640 0.660 0.640 0.640 100,000 64,000 0.6400 0.571 0.571 0.589 0.571 0.571 112,091 0.5710 1.59%
2011-11-10 0 0.630 0.630 0.660 0.620 0.650 178,000 112,940 0.6345 0.562 0.562 0.589 0.553 0.580 199,523 0.5661 -1.56%
2011-11-09 0 0.640 0.640 0.660 0.640 0.660 208,000 136,120 0.6544 0.571 0.571 0.589 0.571 0.589 233,150 0.5838 -3.03%
2011-11-08 0 0.660 0.640 0.660 0.630 0.660 388,000 247,780 0.6386 0.589 0.571 0.589 0.562 0.589 434,914 0.5697 3.13%
2011-11-07 0 0.640 0.640 0.660 0.620 0.650 136,000 88,000 0.6471 0.571 0.571 0.589 0.553 0.580 152,444 0.5773 -1.54%
2011-11-04 0 0.650 0.650 0.670 0.640 0.680 154,000 101,880 0.6616 0.580 0.580 0.598 0.571 0.607 172,621 0.5902 1.56%
2011-11-03 0 0.640 0.640 0.650 0.640 0.660 408,000 265,900 0.6517 0.571 0.571 0.580 0.571 0.589 457,333 0.5814 0.00%
2011-11-02 0 0.640 0.640 0.650 0.630 0.660 520,000 341,320 0.6564 0.571 0.571 0.580 0.562 0.589 582,875 0.5856 -3.03%
2011-11-01 0 0.660 0.650 0.680 0.660 0.680 312,002 206,361 0.6614 0.589 0.580 0.607 0.589 0.607 349,727 0.5901 -2.94%
2011-10-31 0 0.680 0.640 0.680 0.640 0.680 210,000 136,040 0.6478 0.607 0.571 0.607 0.571 0.607 235,392 0.5779 3.03%
2011-10-28 0 0.660 0.650 0.660 0.650 0.700 270,000 185,680 0.6877 0.589 0.580 0.589 0.580 0.624 302,647 0.6135 1.54%
2011-10-27 0 0.650 0.640 0.650 0.630 0.650 1,548,000 990,080 0.6396 0.580 0.571 0.580 0.562 0.580 1,735,174 0.5706 3.17%
2011-10-26 0 0.630 0.630 0.660 0.630 0.640 288,000 181,640 0.6307 0.562 0.562 0.589 0.562 0.571 322,823 0.5627 -1.56%
2011-10-25 0 0.640 0.640 0.660 0.620 0.670 427,000 274,102 0.6419 0.571 0.571 0.589 0.553 0.598 478,630 0.5727 1.59%
2011-10-24 0 0.630 0.630 0.640 0.610 0.650 1,088,000 684,200 0.6289 0.562 0.562 0.571 0.544 0.580 1,219,554 0.5610 -1.56%
2011-10-21 0 0.640 0.630 0.640 0.630 0.660 442,000 282,020 0.6381 0.571 0.562 0.571 0.562 0.589 495,444 0.5692 -3.03%
2011-10-20 0 0.660 0.650 0.680 - - 1,200 708 0.5900 0.589 0.580 0.607 - - 1,345 0.5264 0.00%
2011-10-19 0 0.660 0.660 0.690 0.660 0.680 346,000 232,020 0.6706 0.589 0.589 0.616 0.589 0.607 387,836 0.5982 -4.35%
2011-10-18 0 0.690 0.660 0.690 0.670 0.690 310,000 212,060 0.6841 0.616 0.589 0.616 0.598 0.616 347,483 0.6103 0.00%
2011-10-17 0 0.690 0.680 0.700 0.680 0.700 1,392,000 958,240 0.6884 0.616 0.607 0.624 0.607 0.624 1,560,311 0.6141 1.47%
2011-10-14 0 0.680 0.670 0.680 0.680 0.690 378,000 257,340 0.6808 0.607 0.598 0.607 0.607 0.616 423,705 0.6074 1.49%
2011-10-13 0 0.670 0.670 0.690 0.670 0.690 1,698,000 1,159,160 0.6827 0.598 0.598 0.616 0.598 0.616 1,903,311 0.6090 0.00%
2011-10-12 0 0.670 0.670 0.680 0.670 0.700 424,000 292,260 0.6893 0.598 0.598 0.607 0.598 0.624 475,267 0.6149 0.00%
2011-10-11 0 0.670 0.670 0.690 0.660 0.740 558,000 384,740 0.6895 0.598 0.598 0.616 0.589 0.660 625,470 0.6151 0.00%
2011-10-10 0 0.670 0.670 0.680 0.650 0.710 870,000 585,920 0.6735 0.598 0.598 0.607 0.580 0.633 975,195 0.6008 -4.29%
2011-10-07 0 0.700 0.700 0.710 0.700 0.720 154,000 108,480 0.7044 0.624 0.624 0.633 0.624 0.642 172,621 0.6284 0.00%
2011-10-06 0 0.700 0.700 0.710 0.690 0.700 238,000 166,100 0.6979 0.624 0.624 0.633 0.616 0.624 266,777 0.6226 2.94%
2011-10-04 0 0.680 0.660 0.680 0.670 0.680 754,000 509,960 0.6763 0.607 0.589 0.607 0.598 0.607 845,169 0.6034 1.49%
2011-10-03 0 0.670 0.670 0.690 0.670 0.730 718,000 492,040 0.6853 0.598 0.598 0.616 0.598 0.651 804,816 0.6114 -8.22%
2011-09-30 0 0.730 0.700 0.740 0.680 0.730 90,000 62,720 0.6969 0.651 0.624 0.660 0.607 0.651 100,882 0.6217 0.00%
2011-09-28 0 0.730 0.720 0.760 0.720 0.740 60,000 44,200 0.7367 0.651 0.642 0.678 0.642 0.660 67,255 0.6572 -1.35%
2011-09-27 0 0.740 0.730 0.740 0.730 0.740 636,000 464,400 0.7302 0.660 0.651 0.660 0.651 0.660 712,901 0.6514 2.78%
2011-09-26 0 0.720 0.720 0.730 0.720 0.750 1,952,000 1,440,340 0.7379 0.642 0.642 0.651 0.642 0.669 2,188,023 0.6583 -4.00%
2011-09-23 0 0.750 0.750 0.760 0.750 0.780 1,660,000 1,261,920 0.7602 0.669 0.669 0.678 0.669 0.696 1,860,716 0.6782 -2.60%
2011-09-22 0 0.770 0.770 0.790 0.770 0.790 798,000 615,560 0.7714 0.687 0.687 0.705 0.687 0.705 894,489 0.6882 -4.94%
2011-09-21 0 0.810 0.800 0.810 0.800 0.810 1,072,000 865,820 0.8077 0.723 0.714 0.723 0.714 0.723 1,201,619 0.7205 -1.22%
2011-09-20 0 0.820 0.820 0.830 0.800 0.820 458,000 372,440 0.8132 0.732 0.732 0.740 0.714 0.732 513,378 0.7255 -1.20%
2011-09-19 0 0.830 0.820 0.840 0.800 0.880 1,736,000 1,454,060 0.8376 0.740 0.732 0.749 0.714 0.785 1,945,906 0.7472 -6.74%
2011-09-16 0 0.890 0.880 0.900 0.850 0.900 906,000 803,920 0.8873 0.794 0.785 0.803 0.758 0.803 1,015,547 0.7916 0.00%
2011-09-15 0 0.890 0.890 0.930 0.870 0.900 262,000 231,000 0.8817 0.794 0.794 0.830 0.776 0.803 293,679 0.7866 2.30%
2011-09-14 0 0.870 0.870 0.890 0.870 0.880 708,000 620,960 0.8771 0.776 0.776 0.794 0.776 0.785 793,607 0.7825 -1.14%
2011-09-12 0 0.880 0.870 0.890 0.870 0.890 350,000 307,540 0.8787 0.785 0.776 0.794 0.776 0.794 392,320 0.7839 1.15%
2011-09-09 0 0.870 0.870 0.880 0.870 0.880 242,000 214,960 0.8883 0.776 0.776 0.785 0.776 0.785 271,261 0.7924 -1.14%
2011-09-08 0 0.880 0.880 0.890 0.880 0.930 342,800 306,428 0.8939 0.785 0.785 0.794 0.785 0.830 384,249 0.7975 1.15%
2011-09-07 0 0.870 0.870 0.890 0.870 0.870 32,000 27,978 0.8743 0.776 0.776 0.794 0.776 0.776 35,869 0.7800 0.00%
2011-09-06 0 0.870 0.870 0.880 0.860 0.870 202,000 176,660 0.8746 0.776 0.776 0.785 0.767 0.776 226,424 0.7802 -1.14%
2011-09-05 0 0.880 0.860 0.880 0.860 0.890 504,000 440,740 0.8745 0.785 0.767 0.785 0.767 0.794 564,940 0.7802 -2.22%
2011-09-02 0 0.900 0.890 0.900 0.900 0.900 2,164,000 1,948,752 0.9005 0.803 0.794 0.803 0.803 0.803 2,425,656 0.8034 0.00%
2011-09-01 0 0.900 0.900 0.920 0.900 0.930 338,000 309,540 0.9158 0.803 0.803 0.821 0.803 0.830 378,869 0.8170 -3.23%
2011-08-31 0 0.930 0.920 0.930 0.920 0.940 550,000 511,600 0.9302 0.830 0.821 0.830 0.821 0.839 616,502 0.8298 1.09%
2011-08-30 0 0.920 0.910 0.920 0.900 0.920 576,000 523,280 0.9085 0.821 0.812 0.821 0.803 0.821 645,646 0.8105 1.10%
2011-08-29 0 0.910 0.900 0.920 0.880 0.910 610,000 552,584 0.9059 0.812 0.803 0.821 0.785 0.812 683,757 0.8082 3.41%
2011-08-26 0 0.880 0.870 0.880 0.880 0.920 2,268,000 2,043,120 0.9008 0.785 0.776 0.785 0.785 0.821 2,542,231 0.8037 -2.22%
2011-08-25 0 0.900 0.900 0.910 0.880 0.920 330,000 295,620 0.8958 0.803 0.803 0.812 0.785 0.821 369,901 0.7992 1.12%
2011-08-24 0 0.890 0.880 0.890 0.890 0.900 970,000 868,840 0.8957 0.794 0.785 0.794 0.794 0.803 1,087,286 0.7991 1.14%
2011-08-23 0 0.880 0.870 0.880 0.850 0.900 1,360,400 1,199,460 0.8817 0.785 0.776 0.785 0.758 0.803 1,524,891 0.7866 2.33%
2011-08-22 0 0.860 0.850 0.860 0.840 0.880 776,600 660,892 0.8510 0.767 0.758 0.767 0.749 0.785 870,501 0.7592 -1.15%
2011-08-19 0 0.870 0.860 0.870 0.860 0.880 3,382,000 2,937,260 0.8685 0.776 0.767 0.776 0.767 0.785 3,790,929 0.7748 -2.25%
2011-08-18 0 0.890 0.890 0.900 0.880 0.930 2,484,000 2,230,760 0.8981 0.794 0.794 0.803 0.785 0.830 2,784,349 0.8012 -4.30%
2011-08-17 0 0.930 0.920 0.930 0.900 0.940 986,000 905,080 0.9179 0.830 0.821 0.830 0.803 0.839 1,105,221 0.8189 3.33%
2011-08-16 0 0.900 0.890 0.910 0.900 0.910 404,000 364,660 0.9026 0.803 0.794 0.812 0.803 0.812 452,849 0.8053 0.00%
2011-08-15 0 0.900 0.900 0.910 0.880 0.920 254,000 226,160 0.8904 0.803 0.803 0.812 0.785 0.821 284,712 0.7943 2.27%
2011-08-12 0 0.880 0.880 0.890 0.880 0.900 1,188,000 1,049,000 0.8830 0.785 0.785 0.794 0.785 0.803 1,331,645 0.7877 -2.22%
2011-08-11 0 0.900 0.880 0.900 0.890 0.900 802,000 719,680 0.8974 0.803 0.785 0.803 0.794 0.803 898,972 0.8006 0.00%
2011-08-10 0 0.900 0.900 0.940 0.890 0.940 694,000 635,240 0.9153 0.803 0.803 0.839 0.794 0.839 777,914 0.8166 3.45%
2011-08-09 0 0.870 0.870 0.880 0.840 0.900 2,148,000 1,868,562 0.8699 0.776 0.776 0.785 0.749 0.803 2,407,722 0.7761 -4.40%
2011-08-08 0 0.910 0.900 0.910 0.870 0.930 1,026,000 921,500 0.8981 0.812 0.803 0.812 0.776 0.830 1,150,057 0.8013 -4.21%
2011-08-05 0 0.950 0.940 0.950 0.910 0.960 1,864,000 1,752,680 0.9403 0.848 0.839 0.848 0.812 0.856 2,089,382 0.8389 -5.00%
2011-08-04 0 1.000 1.000 1.010 1.000 1.020 292,000 293,520 1.0052 0.892 0.892 0.901 0.892 0.910 327,307 0.8968 -0.99%
2011-08-03 0 1.010 0.990 1.020 0.990 1.030 1,720,000 1,729,780 1.0057 0.901 0.883 0.910 0.883 0.919 1,927,971 0.8972 -3.81%
2011-08-02 0 1.050 1.040 1.050 1.020 1.060 822,000 854,220 1.0392 0.937 0.928 0.937 0.910 0.946 921,391 0.9271 0.00%
2011-08-01 0 1.050 1.050 1.060 1.040 1.090 1,030,000 1,105,680 1.0735 0.937 0.937 0.946 0.928 0.972 1,154,541 0.9577 -3.67%
2011-07-29 0 1.090 1.080 1.090 1.080 1.120 558,000 611,200 1.0953 0.972 0.964 0.972 0.964 0.999 625,470 0.9772 -1.80%
2011-07-28 0 1.110 1.110 1.120 1.080 1.140 1,438,000 1,602,780 1.1146 0.990 0.990 0.999 0.964 1.017 1,611,873 0.9944 -2.63%
2011-07-27 0 1.140 1.130 1.140 1.120 1.150 1,416,000 1,618,020 1.1427 1.017 1.008 1.017 0.999 1.026 1,587,213 1.0194 0.00%
2011-07-26 0 1.140 1.140 1.150 1.100 1.160 2,530,000 2,885,580 1.1405 1.017 1.017 1.026 0.981 1.035 2,835,911 1.0175 0.00%
2011-07-25 0 1.140 1.140 1.160 0.990 1.200 6,984,000 7,803,560 1.1173 1.017 1.017 1.035 0.883 1.071 7,828,459 0.9968 16.33%
2011-07-22 0 0.980 0.980 0.990 0.970 1.000 2,500,000 2,464,400 0.9858 0.874 0.874 0.883 0.865 0.892 2,802,283 0.8794 1.03%
2011-07-21 0 0.970 0.970 0.990 0.920 1.060 12,692,000 12,619,710 0.9943 0.865 0.865 0.883 0.821 0.946 14,226,632 0.8870 7.78%
2011-07-20 0 0.900 0.890 0.910 0.880 0.970 1,790,000 1,644,880 0.9189 0.803 0.794 0.812 0.785 0.865 2,006,435 0.8198 2.27%
2011-07-19 0 0.880 0.880 0.890 0.880 0.880 408,000 359,040 0.8800 0.785 0.785 0.794 0.785 0.785 457,333 0.7851 -1.12%
2011-07-18 0 0.890 0.880 0.890 0.880 0.900 230,000 204,300 0.8883 0.794 0.785 0.794 0.785 0.803 257,810 0.7924 1.14%
2011-07-15 0 0.880 0.880 0.890 0.880 0.890 360,000 318,900 0.8858 0.785 0.785 0.794 0.785 0.794 403,529 0.7903 -1.12%
2011-07-14 0 0.890 0.880 0.890 0.870 0.890 494,000 437,970 0.8866 0.794 0.785 0.794 0.776 0.794 553,731 0.7909 0.00%
2011-07-13 0 0.890 0.880 0.900 0.870 0.910 506,000 452,040 0.8934 0.794 0.785 0.803 0.776 0.812 567,182 0.7970 -2.20%
2011-07-12 0 0.910 0.890 0.910 0.900 0.920 1,584,000 1,435,300 0.9061 0.812 0.794 0.812 0.803 0.821 1,775,527 0.8084 0.00%
2011-07-11 0 0.910 0.910 0.920 0.910 0.920 410,000 374,600 0.9137 0.812 0.812 0.821 0.812 0.821 459,574 0.8151 0.00%
2011-07-08 0 0.910 0.900 0.910 0.900 0.910 268,000 243,020 0.9068 0.812 0.803 0.812 0.803 0.812 300,405 0.8090 0.00%
2011-07-07 0 0.910 0.890 0.920 0.890 0.930 326,000 296,180 0.9085 0.812 0.794 0.821 0.794 0.830 365,418 0.8105 2.25%
2011-07-06 0 0.890 0.880 0.890 0.880 0.900 638,000 567,420 0.8894 0.794 0.785 0.794 0.785 0.803 715,143 0.7934 1.14%
2011-07-05 0 0.880 0.880 0.890 0.880 0.900 1,232,000 1,095,220 0.8890 0.785 0.785 0.794 0.785 0.803 1,380,965 0.7931 1.15%
2011-07-04 0 0.870 0.860 0.870 0.860 0.880 710,000 613,340 0.8639 0.776 0.767 0.776 0.767 0.785 795,848 0.7707 1.16%
2011-06-30 0 0.860 0.850 0.860 0.860 0.860 576,000 495,360 0.8600 0.767 0.758 0.767 0.767 0.767 645,646 0.7672 0.00%
2011-06-29 0 0.860 0.860 0.870 0.850 0.860 228,000 195,580 0.8578 0.767 0.767 0.776 0.758 0.767 255,568 0.7653 2.38%
2011-06-28 0 0.840 0.840 0.860 0.840 0.870 1,642,000 1,401,460 0.8535 0.749 0.749 0.767 0.749 0.776 1,840,540 0.7614 -4.55%
2011-06-27 0 0.880 0.870 0.880 0.860 0.890 516,000 448,800 0.8698 0.785 0.776 0.785 0.767 0.794 578,391 0.7759 0.00%
2011-06-24 0 0.880 0.870 0.890 0.870 0.900 1,344,000 1,182,240 0.8796 0.785 0.776 0.794 0.776 0.803 1,506,508 0.7848 1.15%
2011-06-23 0 0.870 0.880 0.890 0.870 0.910 2,092,000 1,844,120 0.8815 0.776 0.785 0.794 0.776 0.812 2,344,951 0.7864 -2.25%
2011-06-22 0 0.890 0.870 0.890 0.880 0.910 1,622,000 1,434,340 0.8843 0.794 0.776 0.794 0.785 0.812 1,818,121 0.7889 -2.20%
2011-06-21 0 0.910 0.890 0.910 0.880 0.920 440,000 396,780 0.9018 0.812 0.794 0.812 0.785 0.821 493,202 0.8045 3.41%
2011-06-20 0 0.880 0.870 0.880 0.880 0.910 895,600 793,892 0.8864 0.785 0.776 0.785 0.785 0.812 1,003,890 0.7908 -3.30%
2011-06-17 0 0.910 0.890 0.910 0.880 0.910 844,000 752,860 0.8920 0.812 0.794 0.812 0.785 0.812 946,051 0.7958 3.41%
2011-06-16 0 0.880 0.880 0.890 0.880 0.890 498,000 441,360 0.8863 0.785 0.785 0.794 0.785 0.794 558,215 0.7907 -2.22%
2011-06-15 0 0.900 0.890 0.920 0.890 0.940 854,000 768,760 0.9002 0.803 0.794 0.821 0.794 0.839 957,260 0.8031 0.00%
2011-06-14 0 0.900 0.900 0.920 0.900 0.940 2,690,000 2,487,220 0.9246 0.803 0.803 0.821 0.803 0.839 3,015,257 0.8249 -4.26%
2011-06-13 0 0.940 0.940 0.950 0.910 0.970 1,832,000 1,730,200 0.9444 0.839 0.839 0.848 0.812 0.865 2,053,513 0.8426 4.44%
2011-06-10 0 0.900 0.870 0.910 0.860 0.900 350,000 306,560 0.8759 0.803 0.776 0.812 0.767 0.803 392,320 0.7814 3.45%
2011-06-09 0 0.870 0.860 0.910 0.870 0.900 772,000 674,100 0.8732 0.776 0.767 0.812 0.776 0.803 865,345 0.7790 0.00%
2011-06-08 0 0.870 0.860 0.900 0.870 0.910 726,000 638,020 0.8788 0.776 0.767 0.803 0.776 0.812 813,783 0.7840 -1.14%
2011-06-07 0 0.880 0.880 0.890 0.880 0.910 1,306,000 1,164,240 0.8915 0.785 0.785 0.794 0.785 0.812 1,463,913 0.7953 -2.22%
2011-06-03 0 0.900 0.900 0.910 0.900 0.920 694,400 628,572 0.9052 0.803 0.803 0.812 0.803 0.821 778,362 0.8076 -1.10%
2011-06-02 0 0.910 0.900 0.920 0.900 0.940 1,914,400 1,757,248 0.9179 0.812 0.803 0.821 0.803 0.839 2,145,876 0.8189 -3.19%
2011-06-01 0 0.940 0.930 0.960 0.940 0.980 924,000 884,700 0.9575 0.839 0.830 0.856 0.839 0.874 1,035,724 0.8542 -2.08%
2011-05-31 0 0.960 0.930 0.960 0.920 0.960 456,710 427,044 0.9350 0.856 0.830 0.856 0.821 0.856 511,932 0.8342 1.05%
2011-05-30 0 0.950 0.930 0.960 0.930 0.970 360,000 338,320 0.9398 0.848 0.830 0.856 0.830 0.865 403,529 0.8384 -3.06%
2011-05-27 0 0.980 0.970 0.980 0.960 0.980 114,000 110,400 0.9684 0.874 0.865 0.874 0.856 0.874 127,784 0.8640 2.08%
2011-05-26 0 0.960 0.950 0.960 0.950 0.970 68,000 65,120 0.9576 0.856 0.848 0.856 0.848 0.865 76,222 0.8543 2.13%
2011-05-25 0 0.940 0.940 0.960 0.930 0.950 190,000 178,600 0.9400 0.839 0.839 0.856 0.830 0.848 212,974 0.8386 -1.05%
2011-05-24 0 0.950 0.950 0.970 0.950 0.960 162,400 155,272 0.9561 0.848 0.848 0.865 0.848 0.856 182,036 0.8530 -1.04%
2011-05-23 0 0.960 0.950 0.970 0.960 0.970 450,000 433,000 0.9622 0.856 0.848 0.865 0.856 0.865 504,411 0.8584 0.00%
2011-05-20 0 0.960 0.950 0.960 0.960 0.970 596,000 575,000 0.9648 0.856 0.848 0.856 0.856 0.865 668,064 0.8607 -1.03%
2011-05-19 0 0.970 0.970 0.980 0.960 0.990 712,000 691,140 0.9707 0.865 0.865 0.874 0.856 0.883 798,090 0.8660 1.04%
2011-05-18 0 0.960 0.950 0.970 0.960 0.960 30,000 28,800 0.9600 0.856 0.848 0.865 0.856 0.856 33,627 0.8564 1.05%
2011-05-17 0 0.950 0.940 0.970 0.950 0.950 20,000 19,000 0.9500 0.848 0.839 0.865 0.848 0.848 22,418 0.8475 -2.06%
2011-05-16 0 0.970 0.950 0.970 0.970 0.970 126,000 122,220 0.9700 0.865 0.848 0.865 0.865 0.865 141,235 0.8654 0.00%
2011-05-13 0 0.970 0.950 0.990 0.970 0.970 100,000 97,000 0.9700 0.865 0.848 0.883 0.865 0.865 112,091 0.8654 2.11%
2011-05-12 0 0.950 0.950 0.970 0.950 0.960 140,000 133,800 0.9557 0.848 0.848 0.865 0.848 0.856 156,928 0.8526 -2.06%
2011-05-11 0 0.970 0.960 0.970 0.960 1.000 442,000 428,280 0.9690 0.865 0.856 0.865 0.856 0.892 495,444 0.8644 0.00%
2011-05-09 0 0.970 0.960 0.970 0.950 0.970 164,000 156,800 0.9561 0.865 0.856 0.865 0.848 0.865 183,830 0.8530 2.11%
2011-05-06 0 0.950 0.950 0.970 0.950 0.970 184,000 177,680 0.9657 0.848 0.848 0.865 0.848 0.865 206,248 0.8615 1.06%
2011-05-05 0 0.940 0.940 0.970 0.940 0.950 118,000 111,740 0.9469 0.839 0.839 0.865 0.839 0.848 132,268 0.8448 -1.05%
2011-05-04 0 0.950 0.950 0.970 0.940 0.950 258,000 244,780 0.9488 0.848 0.848 0.865 0.839 0.848 289,196 0.8464 0.00%
2011-05-03 0 0.950 0.940 0.960 0.950 0.960 356,000 338,460 0.9507 0.848 0.839 0.856 0.848 0.856 399,045 0.8482 -1.04%
2011-04-29 0 0.960 0.950 0.970 0.930 0.960 144,000 138,160 0.9594 0.856 0.848 0.865 0.830 0.856 161,412 0.8559 2.13%
2011-04-28 0 0.940 0.930 0.960 0.940 0.960 244,000 230,400 0.9443 0.839 0.830 0.856 0.839 0.856 273,503 0.8424 0.00%
2011-04-27 0 0.940 0.940 0.950 0.940 0.940 194,000 182,360 0.9400 0.839 0.839 0.848 0.839 0.839 217,457 0.8386 0.00%
2011-04-26 0 0.940 0.940 0.960 0.940 0.960 92,000 87,280 0.9487 0.839 0.839 0.856 0.839 0.856 103,124 0.8464 -2.08%
2011-04-21 0 0.960 0.950 0.960 0.960 0.970 688,000 660,500 0.9600 0.856 0.848 0.856 0.856 0.865 771,188 0.8565 0.00%
2011-04-20 0 0.960 0.950 0.960 0.940 0.970 686,000 654,220 0.9537 0.856 0.848 0.856 0.839 0.865 768,947 0.8508 0.00%
2011-04-19 0 0.960 0.950 0.960 0.950 0.970 272,000 261,600 0.9618 0.856 0.848 0.856 0.848 0.865 304,888 0.8580 1.05%
2011-04-18 0 0.950 0.950 0.960 0.950 0.970 470,000 452,100 0.9619 0.848 0.848 0.856 0.848 0.865 526,829 0.8582 -1.04%
2011-04-15 0 0.960 0.950 0.960 0.960 0.970 186,000 178,860 0.9616 0.856 0.848 0.856 0.856 0.865 208,490 0.8579 0.00%
2011-04-14 0 0.960 0.950 0.960 0.940 0.960 510,000 486,000 0.9529 0.856 0.848 0.856 0.839 0.856 571,666 0.8501 0.00%
2011-04-13 0 0.960 0.940 0.960 0.940 0.970 1,234,000 1,176,720 0.9536 0.856 0.839 0.856 0.839 0.865 1,383,207 0.8507 -1.03%
2011-04-12 0 0.970 0.960 0.970 0.970 0.970 362,000 351,140 0.9700 0.865 0.856 0.865 0.865 0.865 405,771 0.8654 1.04%
2011-04-11 0 0.960 0.950 0.960 0.950 1.000 798,000 768,900 0.9635 0.856 0.848 0.856 0.848 0.892 894,489 0.8596 -1.03%
2011-04-08 0 0.970 0.960 0.970 0.960 0.980 608,000 592,480 0.9745 0.865 0.856 0.865 0.856 0.874 681,515 0.8694 -1.02%
2011-04-07 0 0.980 0.970 0.980 0.970 1.020 162,000 158,160 0.9763 0.874 0.865 0.874 0.865 0.910 181,588 0.8710 2.08%
2011-04-06 0 0.960 0.960 0.970 0.960 0.980 286,000 276,860 0.9680 0.856 0.856 0.865 0.856 0.874 320,581 0.8636 -2.04%
2011-04-04 0 0.980 0.970 0.980 0.970 0.980 316,000 306,720 0.9706 0.874 0.865 0.874 0.865 0.874 354,209 0.8659 0.00%
2011-04-01 0 0.980 0.960 0.980 0.960 0.980 656,000 638,100 0.9727 0.874 0.856 0.874 0.856 0.874 735,319 0.8678 0.00%
2011-03-31 0 0.980 0.980 0.990 0.980 0.990 706,000 695,260 0.9848 0.874 0.874 0.883 0.874 0.883 791,365 0.8786 0.00%
2011-03-30 0 0.980 0.980 0.990 0.980 1.000 786,000 774,540 0.9854 0.874 0.874 0.883 0.874 0.892 881,038 0.8791 -1.01%
2011-03-29 0 0.990 0.980 0.990 0.980 1.000 182,000 180,380 0.9911 0.883 0.874 0.883 0.874 0.892 204,006 0.8842 1.02%
2011-03-28 0 0.980 0.980 0.990 0.960 1.040 1,824,000 1,809,720 0.9922 0.874 0.874 0.883 0.856 0.928 2,044,546 0.8851 -7.55%
2011-03-25 0 1.060 1.060 1.070 1.040 1.080 878,000 923,500 1.0518 0.946 0.946 0.955 0.928 0.964 984,162 0.9384 -1.85%
2011-03-24 0 1.080 1.080 1.090 1.050 1.090 1,210,000 1,292,240 1.0680 0.964 0.964 0.972 0.937 0.972 1,356,305 0.9528 2.86%
2011-03-23 0 1.050 1.050 1.100 1.040 1.050 186,000 195,200 1.0495 0.937 0.937 0.981 0.928 0.937 208,490 0.9363 0.00%
2011-03-22 0 1.050 1.050 1.060 1.050 1.070 10,000 10,580 1.0580 0.937 0.937 0.946 0.937 0.955 11,209 0.9439 -1.87%
2011-03-21 0 1.070 1.070 1.100 1.010 1.100 157,887 168,249 1.0656 0.955 0.955 0.981 0.901 0.981 176,978 0.9507 0.94%
2011-03-18 0 1.060 1.050 1.090 1.050 1.070 304,000 322,840 1.0620 0.946 0.937 0.972 0.937 0.955 340,758 0.9474 1.92%
2011-03-17 0 1.040 1.020 1.050 1.010 1.050 1,078,000 1,112,020 1.0316 0.928 0.910 0.937 0.901 0.937 1,208,345 0.9203 -0.95%
2011-03-16 0 1.050 1.050 1.070 1.040 1.060 105,200 110,272 1.0482 0.937 0.937 0.955 0.928 0.946 117,920 0.9351 -0.94%
2011-03-15 0 1.060 1.050 1.070 1.050 1.070 1,022,000 1,080,460 1.0572 0.946 0.937 0.955 0.937 0.955 1,145,573 0.9432 -1.85%
2011-03-14 0 1.080 1.080 1.130 1.080 1.100 40,000 43,600 1.0900 0.964 0.964 1.008 0.964 0.981 44,837 0.9724 -1.82%
2011-03-11 0 1.100 1.090 1.100 1.090 1.190 400,000 440,120 1.1003 0.981 0.972 0.981 0.972 1.062 448,365 0.9816 0.00%
2011-03-10 0 1.100 1.090 1.110 1.100 1.270 852,000 940,200 1.1035 0.981 0.972 0.990 0.981 1.133 955,018 0.9845 0.92%
2011-03-09 0 1.090 1.090 1.100 1.080 1.140 1,205,600 1,321,492 1.0961 0.972 0.972 0.981 0.964 1.017 1,351,373 0.9779 -0.91%
2011-03-08 0 1.100 1.100 1.110 1.100 1.110 525,963 580,121 1.1030 0.981 0.981 0.990 0.981 0.990 589,559 0.9840 0.00%
2011-03-07 0 1.100 1.100 1.130 1.100 1.110 8,000 8,840 1.1050 0.981 0.981 1.008 0.981 0.990 8,967 0.9858 -3.51%
2011-03-04 0 1.140 1.120 1.140 1.140 1.150 136,000 155,100 1.1404 1.017 0.999 1.017 1.017 1.026 152,444 1.0174 1.79%
2011-03-03 0 1.120 1.120 1.150 1.090 1.160 344,000 384,680 1.1183 0.999 0.999 1.026 0.972 1.035 385,594 0.9976 -0.88%
2011-03-02 0 1.130 1.120 1.140 1.120 1.140 110,000 124,840 1.1349 1.008 0.999 1.017 0.999 1.017 123,300 1.0125 -2.59%
2011-03-01 0 1.160 1.130 1.160 1.110 1.160 94,000 108,260 1.1517 1.035 1.008 1.035 0.990 1.035 105,366 1.0275 0.00%
2011-02-28 0 1.160 1.110 1.160 1.060 1.160 188,000 211,940 1.1273 1.035 0.990 1.035 0.946 1.035 210,732 1.0057 4.50%
2011-02-25 0 1.110 1.110 1.140 1.100 1.150 38,000 43,340 1.1405 0.990 0.990 1.017 0.981 1.026 42,595 1.0175 0.00%
2011-02-24 0 1.110 1.100 1.120 1.110 1.130 240,000 268,660 1.1194 0.990 0.981 0.999 0.990 1.008 269,019 0.9987 -0.89%
2011-02-23 0 1.120 1.120 1.170 1.120 1.170 202,000 228,640 1.1319 0.999 0.999 1.044 0.999 1.044 226,424 1.0098 -2.61%
2011-02-22 0 1.150 1.150 1.160 1.150 1.180 587,800 688,214 1.1708 1.026 1.026 1.035 1.026 1.053 658,873 1.0445 -3.36%
2011-02-21 0 1.190 1.150 1.190 1.150 1.190 741,600 871,132 1.1747 1.062 1.026 1.062 1.026 1.062 831,269 1.0480 2.59%
2011-02-18 0 1.160 1.150 1.170 1.120 1.170 474,000 551,580 1.1637 1.035 1.026 1.044 0.999 1.044 531,313 1.0381 0.87%
2011-02-17 0 1.150 1.150 1.160 1.140 1.150 280,000 320,000 1.1429 1.026 1.026 1.035 1.017 1.026 313,856 1.0196 0.00%
2011-02-16 0 1.150 1.150 1.160 1.150 1.160 193,000 222,020 1.1504 1.026 1.026 1.035 1.026 1.035 216,336 1.0263 0.00%
2011-02-15 0 1.150 1.150 1.170 1.120 1.160 488,000 562,660 1.1530 1.026 1.026 1.044 0.999 1.035 547,006 1.0286 0.00%
2011-02-14 0 1.150 1.140 1.170 - - 0 0 - 1.026 1.017 1.044 - - 0 - 0.00%
2011-02-11 0 1.150 1.150 1.160 1.120 1.190 1,436,000 1,644,380 1.1451 1.026 1.026 1.035 0.999 1.062 1,609,632 1.0216 0.88%
2011-02-10 0 1.140 1.140 1.150 1.130 1.160 390,000 450,140 1.1542 1.017 1.017 1.026 1.008 1.035 437,156 1.0297 -2.56%
2011-02-09 0 1.170 1.160 1.170 1.140 1.170 1,372,000 1,588,060 1.1575 1.044 1.035 1.044 1.017 1.044 1,537,893 1.0326 0.00%
2011-02-08 0 1.170 1.170 1.180 1.150 1.180 343,200 402,820 1.1737 1.044 1.044 1.053 1.026 1.053 384,697 1.0471 1.74%
2011-02-07 0 1.150 1.150 1.180 1.150 1.180 322,000 370,720 1.1513 1.026 1.026 1.053 1.026 1.053 360,934 1.0271 0.00%
2011-02-02 0 1.150 1.150 1.180 1.140 1.150 10,000 11,420 1.1420 1.026 1.026 1.053 1.017 1.026 11,209 1.0188 0.00%
2011-02-01 0 1.150 1.150 1.190 1.120 1.150 150,000 172,300 1.1487 1.026 1.026 1.062 0.999 1.026 168,137 1.0248 3.60%
2011-01-31 0 1.110 1.110 1.140 1.110 1.130 312,000 348,420 1.1167 0.990 0.990 1.017 0.990 1.008 349,725 0.9963 -1.77%
2011-01-28 0 1.130 1.130 1.140 1.110 1.130 158,000 176,900 1.1196 1.008 1.008 1.017 0.990 1.008 177,104 0.9988 0.89%
2011-01-27 0 1.120 1.120 1.130 1.120 1.140 372,000 420,980 1.1317 0.999 0.999 1.008 0.999 1.017 416,980 1.0096 -0.88%
2011-01-26 0 1.130 1.130 1.160 1.110 1.160 1,312,000 1,486,620 1.1331 1.008 1.008 1.035 0.990 1.035 1,470,638 1.0109 -2.59%
2011-01-25 0 1.160 1.150 1.160 1.160 1.180 206,800 240,704 1.1639 1.035 1.026 1.035 1.035 1.053 231,805 1.0384 -0.85%
2011-01-24 0 1.170 1.170 1.180 1.170 1.200 264,000 315,000 1.1932 1.044 1.044 1.053 1.044 1.071 295,921 1.0645 -1.68%
2011-01-21 0 1.190 1.190 1.200 1.190 1.230 624,000 760,380 1.2186 1.062 1.062 1.071 1.062 1.097 699,450 1.0871 -4.03%
2011-01-20 0 1.240 1.220 1.250 1.220 1.240 938,000 1,158,060 1.2346 1.106 1.088 1.115 1.088 1.106 1,051,417 1.1014 0.00%
2011-01-19 0 1.240 1.240 1.250 1.230 1.250 802,000 994,180 1.2396 1.106 1.106 1.115 1.097 1.115 898,972 1.1059 -0.80%
2011-01-18 0 1.250 1.240 1.250 1.230 1.270 1,592,600 1,986,086 1.2471 1.115 1.106 1.115 1.097 1.133 1,785,167 1.1125 1.63%
2011-01-17 0 1.230 1.210 1.230 1.220 1.250 760,800 941,116 1.2370 1.097 1.079 1.097 1.088 1.115 852,791 1.1036 1.65%
2011-01-14 0 1.210 1.220 1.240 1.200 1.220 584,000 707,180 1.2109 1.079 1.088 1.106 1.071 1.088 654,613 1.0803 0.00%
2011-01-13 0 1.210 1.200 1.210 1.200 1.260 488,000 587,840 1.2046 1.079 1.071 1.079 1.071 1.124 547,006 1.0747 -2.42%
2011-01-12 0 1.240 1.230 1.240 1.210 1.260 3,584,000 4,421,200 1.2336 1.106 1.097 1.106 1.079 1.124 4,017,353 1.1005 2.48%
2011-01-11 0 1.210 1.200 1.210 1.170 1.230 2,998,000 3,586,700 1.1964 1.079 1.071 1.079 1.044 1.097 3,360,498 1.0673 3.42%
2011-01-10 0 1.170 1.160 1.170 1.090 1.170 1,718,400 1,971,820 1.1475 1.044 1.035 1.044 0.972 1.044 1,926,177 1.0237 5.41%
2011-01-07 0 1.110 1.110 1.130 1.080 1.140 1,020,000 1,148,860 1.1263 0.990 0.990 1.008 0.964 1.017 1,143,332 1.0048 -2.63%
2011-01-06 0 1.140 1.140 1.150 1.090 1.150 1,630,000 1,839,520 1.1285 1.017 1.017 1.026 0.972 1.026 1,827,089 1.0068 4.59%
2011-01-05 0 1.090 1.090 1.100 1.060 1.100 1,012,000 1,096,120 1.0831 0.972 0.972 0.981 0.946 0.981 1,134,364 0.9663 0.93%
2011-01-04 0 1.080 1.070 1.080 1.060 1.080 488,000 521,200 1.0680 0.964 0.955 0.964 0.946 0.964 547,006 0.9528 1.89%
2011-01-03 0 1.060 1.060 1.080 1.060 1.080 184,000 195,760 1.0639 0.946 0.946 0.964 0.946 0.964 206,248 0.9491 -0.93%
2010-12-31 0 1.070 1.060 1.080 1.060 1.070 570,000 606,900 1.0647 0.955 0.946 0.964 0.946 0.955 638,921 0.9499 0.94%
2010-12-30 0 1.060 1.060 1.070 1.060 1.060 20,000 21,200 1.0600 0.946 0.946 0.955 0.946 0.946 22,418 0.9457 0.00%
2010-12-29 0 1.060 1.060 1.070 1.060 1.080 348,000 372,960 1.0717 0.946 0.946 0.955 0.946 0.964 390,078 0.9561 0.00%
2010-12-28 0 1.060 1.060 1.070 1.060 1.080 622,000 660,980 1.0627 0.946 0.946 0.955 0.946 0.964 697,208 0.9480 -1.85%
2010-12-24 0 1.080 1.080 1.090 1.080 1.090 238,000 258,880 1.0877 0.964 0.964 0.972 0.964 0.972 266,777 0.9704 1.89%
2010-12-23 0 1.060 1.060 1.080 1.060 1.090 630,000 673,920 1.0697 0.946 0.946 0.964 0.946 0.972 706,175 0.9543 -1.85%
2010-12-22 0 1.080 1.070 1.080 1.080 1.090 437,887 473,550 1.0814 0.964 0.955 0.964 0.964 0.972 490,833 0.9648 0.00%
2010-12-21 0 1.080 1.070 1.090 1.060 1.080 496,000 531,420 1.0714 0.964 0.955 0.972 0.946 0.964 555,973 0.9558 1.89%
2010-12-20 0 1.060 1.060 1.070 1.060 1.070 504,000 538,840 1.0691 0.946 0.946 0.955 0.946 0.955 564,940 0.9538 -0.93%
2010-12-17 0 1.070 1.050 1.070 1.050 1.070 886,000 945,240 1.0669 0.955 0.937 0.955 0.937 0.955 993,129 0.9518 1.90%
2010-12-16 0 1.050 1.050 1.060 1.000 1.070 2,468,000 2,552,280 1.0341 0.937 0.937 0.946 0.892 0.955 2,766,414 0.9226 -1.87%
2010-12-15 0 1.070 1.070 1.090 1.070 1.100 1,292,000 1,402,000 1.0851 0.955 0.955 0.972 0.955 0.981 1,448,220 0.9681 0.00%
2010-12-14 0 1.070 1.070 1.080 1.060 1.080 721,600 775,232 1.0743 0.955 0.955 0.964 0.946 0.964 808,851 0.9584 -0.93%
2010-12-13 0 1.080 1.070 1.080 1.040 1.080 582,000 617,120 1.0603 0.964 0.955 0.964 0.928 0.964 652,372 0.9460 2.86%
2010-12-10 0 1.050 1.040 1.070 1.040 1.080 798,000 842,740 1.0561 0.937 0.928 0.955 0.928 0.964 894,489 0.9421 0.96%
2010-12-09 0 1.040 1.040 1.050 1.040 1.060 994,000 1,044,520 1.0508 0.928 0.928 0.937 0.928 0.946 1,114,188 0.9375 -1.89%
2010-12-08 0 1.060 1.060 1.070 1.040 1.070 186,000 195,900 1.0532 0.946 0.946 0.955 0.928 0.955 208,490 0.9396 1.92%
2010-12-07 0 1.040 1.040 1.050 1.040 1.050 948,000 988,860 1.0431 0.928 0.928 0.937 0.928 0.937 1,062,626 0.9306 -0.95%
2010-12-06 0 1.050 1.050 1.070 1.040 1.070 1,156,000 1,216,900 1.0527 0.937 0.937 0.955 0.928 0.955 1,295,776 0.9391 -0.94%
2010-12-03 0 1.060 1.060 1.070 1.050 1.080 834,000 887,320 1.0639 0.946 0.946 0.955 0.937 0.964 934,842 0.9492 0.00%
2010-12-02 0 1.060 1.060 1.090 1.030 1.080 1,560,400 1,661,740 1.0649 0.946 0.946 0.972 0.919 0.964 1,749,073 0.9501 -1.85%
2010-12-01 0 1.080 1.070 1.080 1.050 1.080 1,634,000 1,745,360 1.0682 0.964 0.955 0.964 0.937 0.964 1,831,572 0.9529 0.93%
2010-11-30 0 1.070 1.070 1.080 1.050 1.080 412,000 435,460 1.0569 0.955 0.955 0.964 0.937 0.964 461,816 0.9429 0.94%
2010-11-29 0 1.060 1.050 1.060 1.040 1.060 396,800 418,520 1.0547 0.946 0.937 0.946 0.928 0.946 444,778 0.9410 0.95%
2010-11-26 0 1.050 1.050 1.060 1.050 1.060 616,000 648,888 1.0534 0.937 0.937 0.946 0.937 0.946 690,483 0.9398 0.00%
2010-11-25 0 1.050 1.050 1.070 1.050 1.080 1,282,000 1,365,980 1.0655 0.937 0.937 0.955 0.937 0.964 1,437,011 0.9506 -2.78%
2010-11-24 0 1.080 1.070 1.080 1.060 1.080 748,000 798,300 1.0672 0.964 0.955 0.964 0.946 0.964 838,443 0.9521 0.93%
2010-11-23 0 1.070 1.060 1.070 1.040 1.110 5,040,000 5,389,440 1.0693 0.955 0.946 0.955 0.928 0.990 5,649,403 0.9540 -6.96%
2010-11-22 0 1.150 1.150 1.160 1.130 1.160 2,160,000 2,488,760 1.1522 1.026 1.026 1.035 1.008 1.035 2,421,173 1.0279 1.77%
2010-11-19 0 1.130 1.120 1.140 1.130 1.140 652,000 740,280 1.1354 1.008 0.999 1.017 1.008 1.017 730,835 1.0129 0.00%
2010-11-18 0 1.130 1.130 1.150 1.130 1.140 100,000 113,800 1.1380 1.008 1.008 1.026 1.008 1.017 112,091 1.0152 0.89%
2010-11-17 0 1.120 1.120 1.140 1.120 1.150 492,000 557,540 1.1332 0.999 0.999 1.017 0.999 1.026 551,489 1.0110 -2.61%
2010-11-16 0 1.150 1.130 1.150 1.130 1.160 964,000 1,103,340 1.1445 1.026 1.008 1.026 1.008 1.035 1,080,560 1.0211 0.88%
2010-11-15 0 1.140 1.140 1.150 1.140 1.160 1,304,000 1,494,580 1.1462 1.017 1.017 1.026 1.017 1.035 1,461,671 1.0225 -1.72%
2010-11-12 0 1.160 1.160 1.170 1.160 1.170 2,426,400 2,823,432 1.1636 1.035 1.035 1.044 1.035 1.044 2,719,784 1.0381 -0.85%
2010-11-11 0 1.170 1.170 1.180 1.160 1.180 3,510,000 4,119,540 1.1737 1.044 1.044 1.053 1.035 1.053 3,934,406 1.0471 -0.85%
2010-11-10 0 1.180 1.170 1.180 1.160 1.180 1,392,000 1,625,320 1.1676 1.053 1.044 1.053 1.035 1.053 1,560,311 1.0417 1.72%
2010-11-09 0 1.160 1.150 1.160 1.130 1.170 1,702,000 1,968,100 1.1563 1.035 1.026 1.035 1.008 1.044 1,907,794 1.0316 3.57%
2010-11-08 0 1.120 1.110 1.130 1.120 1.130 1,640,000 1,842,340 1.1234 0.999 0.990 1.008 0.999 1.008 1,838,298 1.0022 0.00%
2010-11-05 0 1.120 1.110 1.120 1.110 1.140 3,966,995 4,425,125 1.1155 0.999 0.990 0.999 0.990 1.017 4,446,658 0.9952 -0.88%
2010-11-04 0 1.130 1.120 1.130 1.110 1.130 1,234,995 1,383,985 1.1206 1.008 0.999 1.008 0.990 1.008 1,384,322 0.9998 0.00%
2010-11-03 0 1.130 1.120 1.130 1.100 1.130 2,236,660 2,502,593 1.1189 1.008 0.999 1.008 0.981 1.008 2,507,102 0.9982 1.80%
2010-11-02 0 1.110 1.110 1.120 1.110 1.130 654,350 731,698 1.1182 0.990 0.990 0.999 0.990 1.008 733,470 0.9976 -0.89%
2010-11-01 0 1.120 1.120 1.130 1.100 1.150 1,230,000 1,379,230 1.1213 0.999 0.999 1.008 0.981 1.026 1,378,723 1.0004 -1.75%
2010-10-29 0 1.140 1.110 1.150 1.110 1.150 1,272,000 1,426,020 1.1211 1.017 0.990 1.026 0.990 1.026 1,425,802 1.0002 2.70%
2010-10-28 0 1.110 1.100 1.120 1.100 1.140 1,134,000 1,265,340 1.1158 0.990 0.981 0.999 0.981 1.017 1,271,116 0.9955 -0.89%
2010-10-27 0 1.120 1.120 1.130 1.110 1.150 1,094,000 1,233,440 1.1275 0.999 0.999 1.008 0.990 1.026 1,226,279 1.0058 0.90%
2010-10-26 0 1.110 1.110 1.120 1.110 1.150 1,062,000 1,197,760 1.1278 0.990 0.990 0.999 0.990 1.026 1,190,410 1.0062 -3.48%
2010-10-25 0 1.150 1.130 1.150 1.130 1.170 1,711,000 1,950,840 1.1402 1.026 1.008 1.026 1.008 1.044 1,917,883 1.0172 -0.86%
2010-10-22 0 1.160 1.140 1.160 1.140 1.170 2,034,000 2,339,760 1.1503 1.035 1.017 1.035 1.017 1.044 2,279,938 1.0262 -0.85%
2010-10-21 0 1.170 1.160 1.170 1.150 1.170 526,000 610,160 1.1600 1.044 1.035 1.044 1.026 1.044 589,600 1.0349 0.86%
2010-10-20 0 1.160 1.160 1.170 1.150 1.180 2,210,000 2,568,240 1.1621 1.035 1.035 1.044 1.026 1.053 2,477,218 1.0367 -3.33%
2010-10-19 0 1.200 1.190 1.200 1.160 1.200 4,138,000 4,880,160 1.1794 1.071 1.062 1.071 1.035 1.071 4,638,339 1.0521 4.35%
2010-10-18 0 1.150 1.150 1.160 1.130 1.160 1,220,000 1,397,840 1.1458 1.026 1.026 1.035 1.008 1.035 1,367,514 1.0222 2.68%
2010-10-15 0 1.120 1.130 1.140 1.120 1.150 1,147,200 1,294,056 1.1280 0.999 1.008 1.017 0.999 1.026 1,285,912 1.0063 -0.88%
2010-10-14 0 1.130 1.130 1.140 1.130 1.160 1,358,000 1,558,080 1.1473 1.008 1.008 1.017 1.008 1.035 1,522,200 1.0236 -1.74%
2010-10-13 0 1.150 1.150 1.170 1.140 1.160 544,000 627,320 1.1532 1.026 1.026 1.044 1.017 1.035 609,777 1.0288 -0.86%
2010-10-12 0 1.160 1.150 1.160 1.150 1.190 1,208,000 1,407,240 1.1649 1.035 1.026 1.035 1.026 1.062 1,354,063 1.0393 -1.69%
2010-10-11 0 1.180 1.170 1.180 1.130 1.200 4,254,000 5,002,300 1.1759 1.053 1.044 1.053 1.008 1.071 4,768,365 1.0491 3.51%
2010-10-08 0 1.140 1.130 1.150 1.130 1.150 1,976,000 2,265,980 1.1468 1.017 1.008 1.026 1.008 1.026 2,214,925 1.0231 0.00%
2010-10-07 0 1.140 1.130 1.140 1.120 1.140 1,736,200 1,963,044 1.1307 1.017 1.008 1.017 0.999 1.017 1,946,130 1.0087 1.79%
2010-10-06 0 1.120 1.110 1.120 1.100 1.140 1,584,000 1,767,860 1.1161 0.999 0.990 0.999 0.981 1.017 1,775,527 0.9957 1.82%
2010-10-05 0 1.100 1.100 1.110 1.100 1.120 1,658,000 1,837,200 1.1081 0.981 0.981 0.990 0.981 0.999 1,858,474 0.9886 0.00%
2010-10-04 0 1.100 1.100 1.110 1.100 1.120 730,000 806,980 1.1055 0.981 0.981 0.990 0.981 0.999 818,267 0.9862 -1.79%
2010-09-30 0 1.120 1.110 1.120 1.090 1.120 2,277,200 2,526,124 1.1093 0.999 0.990 0.999 0.972 0.999 2,552,544 0.9896 2.75%
2010-09-29 0 1.090 1.080 1.090 1.070 1.100 4,396,000 4,788,500 1.0893 0.972 0.964 0.972 0.955 0.981 4,927,535 0.9718 0.00%
2010-09-28 0 1.090 1.080 1.090 1.080 1.120 2,572,000 2,814,740 1.0944 0.972 0.964 0.972 0.964 0.999 2,882,989 0.9763 0.93%
2010-09-27 0 1.080 1.080 1.090 1.080 1.090 694,000 749,720 1.0803 0.964 0.964 0.972 0.964 0.972 777,914 0.9638 0.93%
2010-09-24 0 1.070 1.070 1.080 1.040 1.080 1,129,000 1,201,770 1.0645 0.955 0.955 0.964 0.928 0.964 1,265,511 0.9496 1.90%
2010-09-22 0 1.050 1.050 1.060 1.050 1.100 1,840,800 1,961,280 1.0654 0.937 0.937 0.946 0.937 0.981 2,063,377 0.9505 -1.87%
2010-09-21 0 1.070 1.070 1.090 1.070 1.090 1,800,000 1,929,880 1.0722 0.955 0.955 0.972 0.955 0.972 2,017,644 0.9565 0.94%
2010-09-20 0 1.060 1.060 1.070 1.060 1.100 2,877,200 3,092,844 1.0749 0.946 0.946 0.955 0.946 0.981 3,225,092 0.9590 0.00%
2010-09-17 0 1.060 1.050 1.070 1.040 1.070 830,000 880,380 1.0607 0.946 0.937 0.955 0.928 0.955 930,358 0.9463 1.92%
2010-09-16 0 1.040 1.030 1.050 1.040 1.050 1,036,000 1,078,820 1.0413 0.928 0.919 0.937 0.928 0.937 1,161,266 0.9290 -0.95%
2010-09-15 0 1.050 1.050 1.070 1.050 1.080 1,734,000 1,844,760 1.0639 0.937 0.937 0.955 0.937 0.964 1,943,664 0.9491 -1.87%
2010-09-14 0 1.070 1.060 1.080 1.060 1.080 618,000 661,360 1.0702 0.955 0.946 0.964 0.946 0.964 692,724 0.9547 1.90%
2010-09-13 0 1.050 1.040 1.070 1.030 1.070 2,790,000 2,943,340 1.0550 0.937 0.928 0.955 0.919 0.955 3,127,348 0.9412 1.94%
2010-09-10 0 1.030 1.030 1.040 1.030 1.060 1,647,900 1,715,495 1.0410 0.919 0.919 0.928 0.919 0.946 1,847,153 0.9287 -1.90%
2010-09-09 0 1.050 1.040 1.060 1.050 1.060 1,416,000 1,493,660 1.0548 0.937 0.928 0.946 0.937 0.946 1,587,213 0.9411 -0.94%
2010-09-08 0 1.060 1.050 1.070 1.050 1.060 984,000 1,037,580 1.0545 0.946 0.937 0.955 0.937 0.946 1,102,979 0.9407 0.00%
2010-09-07 0 1.060 1.060 1.070 1.010 1.070 2,856,000 2,958,800 1.0360 0.946 0.946 0.955 0.901 0.955 3,201,328 0.9242 4.95%
2010-09-06 0 1.010 1.010 1.030 1.000 1.020 741,700 753,174 1.0155 0.901 0.901 0.919 0.892 0.910 831,381 0.9059 0.00%
2010-09-03 0 1.010 1.000 1.010 0.990 1.010 696,000 699,100 1.0045 0.901 0.892 0.901 0.883 0.901 780,156 0.8961 1.00%
2010-09-02 0 1.000 0.990 1.000 0.960 1.000 1,352,400 1,338,896 0.9900 0.892 0.883 0.892 0.856 0.892 1,515,923 0.8832 3.09%
2010-09-01 0 0.970 0.970 0.990 0.960 0.990 888,000 869,040 0.9786 0.865 0.865 0.883 0.856 0.883 995,371 0.8731 0.00%
2010-08-31 0 0.970 0.960 0.970 0.960 1.010 3,104,000 3,045,820 0.9813 0.865 0.856 0.865 0.856 0.901 3,479,315 0.8754 -4.90%
2010-08-30 0 1.020 1.010 1.020 1.010 1.040 1,048,824 1,066,956 1.0173 0.910 0.901 0.910 0.901 0.928 1,175,641 0.9076 0.00%
2010-08-27 0 1.020 1.010 1.020 1.010 1.050 1,108,000 1,129,840 1.0197 0.910 0.901 0.910 0.901 0.937 1,241,972 0.9097 -2.86%
2010-08-26 0 1.050 1.030 1.060 1.030 1.070 2,558,000 2,663,900 1.0414 0.937 0.919 0.946 0.919 0.955 2,867,296 0.9291 -1.87%
2010-08-25 0 1.070 1.060 1.070 1.050 1.080 736,000 783,780 1.0649 0.955 0.946 0.955 0.937 0.964 824,992 0.9500 0.00%
2010-08-24 0 1.070 1.070 1.080 1.070 1.080 660,000 706,700 1.0708 0.955 0.955 0.964 0.955 0.964 739,803 0.9553 0.00%
2010-08-23 0 1.070 1.070 1.080 1.070 1.090 620,000 669,460 1.0798 0.955 0.955 0.964 0.955 0.972 694,966 0.9633 -0.93%
2010-08-20 0 1.080 1.080 1.090 1.080 1.090 124,000 135,020 1.0889 0.964 0.964 0.972 0.964 0.972 138,993 0.9714 0.00%
2010-08-19 0 1.080 1.080 1.090 1.070 1.090 396,000 427,620 1.0798 0.964 0.964 0.972 0.955 0.972 443,882 0.9634 0.00%
2010-08-18 0 1.080 1.070 1.100 1.070 1.100 758,000 824,000 1.0871 0.964 0.955 0.981 0.955 0.981 849,652 0.9698 -1.82%
2010-08-17 0 1.100 1.090 1.100 1.090 1.110 740,000 815,232 1.1017 0.981 0.972 0.981 0.972 0.990 829,476 0.9828 1.85%
2010-08-16 0 1.080 1.070 1.080 1.070 1.090 1,322,000 1,434,590 1.0852 0.964 0.955 0.964 0.955 0.972 1,481,847 0.9681 -0.92%
2010-08-13 0 1.090 1.090 1.110 1.090 1.100 994,000 1,092,720 1.0993 0.972 0.972 0.990 0.972 0.981 1,114,188 0.9807 0.00%
2010-08-12 0 1.090 1.090 1.100 1.090 1.100 364,000 398,360 1.0944 0.972 0.972 0.981 0.972 0.981 408,012 0.9763 -0.91%
2010-08-11 0 1.100 1.100 1.120 1.100 1.120 2,144,000 2,378,940 1.1096 0.981 0.981 0.999 0.981 0.999 2,403,238 0.9899 -0.90%
2010-08-10 0 1.110 1.100 1.110 1.100 1.120 1,432,000 1,581,180 1.1042 0.990 0.981 0.990 0.981 0.999 1,605,148 0.9851 -0.89%
2010-08-09 0 1.120 1.110 1.120 1.100 1.120 2,374,000 2,642,400 1.1131 0.999 0.990 0.999 0.981 0.999 2,661,048 0.9930 0.90%
2010-08-06 0 1.110 1.100 1.110 1.090 1.110 2,764,000 3,040,480 1.1000 0.990 0.981 0.990 0.972 0.990 3,098,204 0.9814 0.91%
2010-08-05 0 1.100 1.100 1.120 1.100 1.110 640,007 709,868 1.1092 0.981 0.981 0.999 0.981 0.990 717,392 0.9895 -0.90%
2010-08-04 0 1.110 1.110 1.120 1.100 1.110 515,000 570,810 1.1084 0.990 0.990 0.999 0.981 0.990 577,270 0.9888 -0.89%
2010-08-03 0 1.120 1.100 1.120 1.110 1.130 1,786,000 1,991,800 1.1152 0.999 0.981 0.999 0.990 1.008 2,001,951 0.9949 -0.88%
2010-08-02 0 1.130 1.120 1.130 1.110 1.130 3,264,000 3,655,300 1.1199 1.008 0.999 1.008 0.990 1.008 3,658,661 0.9991 1.80%
2010-07-30 0 1.110 1.110 1.130 1.110 1.160 5,222,000 5,885,980 1.1272 0.990 0.990 1.008 0.990 1.035 5,853,409 1.0056 -0.89%
2010-07-29 0 1.120 1.120 1.130 1.070 1.210 1,308,000 1,466,980 1.1215 0.999 0.999 1.008 0.955 1.079 1,466,155 1.0006 3.70%
2010-07-28 0 1.080 1.070 1.090 1.070 1.090 974,000 1,053,920 1.0821 0.964 0.955 0.972 0.955 0.972 1,091,770 0.9653 -0.92%
2010-07-27 0 1.090 1.080 1.100 1.080 1.120 894,000 981,340 1.0977 0.972 0.964 0.981 0.964 0.999 1,002,097 0.9793 -0.91%
2010-07-26 0 1.100 1.100 1.110 1.070 1.110 598,000 656,800 1.0983 0.981 0.981 0.990 0.955 0.990 670,306 0.9799 0.92%
2010-07-23 0 1.090 1.100 1.110 1.080 1.120 886,000 972,652 1.0978 0.972 0.981 0.990 0.964 0.999 993,129 0.9794 -0.91%
2010-07-22 0 1.100 1.090 1.100 1.100 1.110 530,000 583,772 1.1015 0.981 0.972 0.981 0.981 0.990 594,084 0.9826 0.00%
2010-07-21 0 1.100 1.100 1.110 1.100 1.110 856,200 942,630 1.1009 0.981 0.981 0.990 0.981 0.990 959,726 0.9822 -0.90%
2010-07-20 0 1.110 1.090 1.110 1.090 1.120 1,202,000 1,320,960 1.0990 0.990 0.972 0.990 0.972 0.999 1,347,338 0.9804 0.91%
2010-07-19 0 1.100 1.090 1.100 1.100 1.130 202,000 223,160 1.1048 0.981 0.972 0.981 0.981 1.008 226,424 0.9856 0.00%
2010-07-16 0 1.100 1.100 1.110 1.090 1.100 318,000 349,180 1.0981 0.981 0.981 0.990 0.972 0.981 356,450 0.9796 0.00%
2010-07-15 0 1.100 1.100 1.110 1.100 1.110 620,000 683,200 1.1019 0.981 0.981 0.990 0.981 0.990 694,966 0.9831 -0.90%
2010-07-14 0 1.110 1.090 1.110 1.100 1.120 1,306,000 1,438,272 1.1013 0.990 0.972 0.990 0.981 0.999 1,463,913 0.9825 0.91%
2010-07-13 0 1.100 1.090 1.100 1.080 1.110 575,000 627,480 1.0913 0.981 0.972 0.981 0.964 0.990 644,525 0.9736 0.00%
2010-07-12 0 1.100 1.090 1.100 1.090 1.130 594,000 656,200 1.1047 0.981 0.972 0.981 0.972 1.008 665,823 0.9855 -1.79%
2010-07-09 0 1.120 1.100 1.110 1.090 1.130 524,000 583,300 1.1132 0.999 0.981 0.990 0.972 1.008 587,359 0.9931 1.82%
2010-07-08 0 1.100 1.080 1.100 1.090 1.120 374,000 411,260 1.0996 0.981 0.964 0.981 0.972 0.999 419,222 0.9810 0.92%
2010-07-07 0 1.090 1.080 1.100 1.080 1.100 2,376,000 2,591,260 1.0906 0.972 0.964 0.981 0.964 0.981 2,663,290 0.9730 -2.68%
2010-07-06 0 1.120 1.110 1.130 1.100 1.140 346,000 388,880 1.1239 0.999 0.990 1.008 0.981 1.017 387,836 1.0027 3.70%
2010-07-05 0 1.080 1.080 1.090 1.080 1.110 638,000 698,180 1.0943 0.964 0.964 0.972 0.964 0.990 715,143 0.9763 -0.92%
2010-07-02 0 1.090 1.090 1.100 1.090 1.130 898,000 991,160 1.1037 0.972 0.972 0.981 0.972 1.008 1,006,580 0.9847 -2.68%
2010-06-30 0 1.120 1.120 1.130 1.120 1.140 1,021,251 1,156,576 1.1325 0.999 0.999 1.008 0.999 1.017 1,144,734 1.0103 -2.61%
2010-06-29 0 1.150 1.150 1.170 1.140 1.190 1,814,000 2,094,720 1.1548 1.026 1.026 1.044 1.017 1.062 2,033,337 1.0302 -0.86%
2010-06-28 0 1.160 1.160 1.180 1.160 1.200 878,000 1,033,560 1.1772 1.035 1.035 1.053 1.035 1.071 984,162 1.0502 0.00%
2010-06-25 0 1.160 1.160 1.180 1.160 1.190 690,000 808,100 1.1712 1.035 1.035 1.053 1.035 1.062 773,430 1.0448 -1.69%
2010-06-24 0 1.180 1.170 1.180 1.180 1.200 334,000 396,320 1.1866 1.053 1.044 1.053 1.053 1.071 374,385 1.0586 -1.67%
2010-06-23 0 1.200 1.180 1.200 1.180 1.230 1,134,000 1,362,140 1.2012 1.071 1.053 1.071 1.053 1.097 1,271,116 1.0716 -2.44%
2010-06-22 0 1.230 1.210 1.230 1.170 1.230 2,586,000 3,092,480 1.1959 1.097 1.079 1.097 1.044 1.097 2,898,682 1.0669 5.13%
2010-06-21 0 1.170 1.170 1.180 1.140 1.180 1,364,000 1,580,960 1.1591 1.044 1.044 1.053 1.017 1.053 1,528,926 1.0340 -0.85%
2010-06-18 0 1.180 1.170 1.180 1.170 1.180 404,000 475,620 1.1773 1.053 1.044 1.053 1.044 1.053 452,849 1.0503 1.72%
2010-06-17 0 1.160 1.160 1.180 1.160 1.190 444,000 522,060 1.1758 1.035 1.035 1.053 1.035 1.062 497,686 1.0490 -1.69%
2010-06-15 0 1.180 1.180 1.200 1.160 1.190 736,000 861,180 1.1701 1.053 1.053 1.071 1.035 1.062 824,992 1.0439 0.00%
2010-06-14 0 1.180 1.170 1.190 1.170 1.190 504,000 594,040 1.1787 1.053 1.044 1.062 1.044 1.062 564,940 1.0515 0.00%
2010-06-11 0 1.180 1.170 1.190 1.140 1.190 2,282,000 2,659,700 1.1655 1.053 1.044 1.062 1.017 1.062 2,557,924 1.0398 1.72%
2010-06-10 0 1.160 1.150 1.160 1.150 1.200 1,360,000 1,590,260 1.1693 1.035 1.026 1.035 1.026 1.071 1,524,442 1.0432 -3.33%
2010-06-09 0 1.200 1.190 1.200 1.180 1.250 4,532,000 5,425,220 1.1971 1.071 1.062 1.071 1.053 1.115 5,079,979 1.0680 -1.64%
2010-06-08 0 1.220 1.230 1.240 1.220 1.390 10,240,000 12,819,740 1.2519 1.088 1.097 1.106 1.088 1.240 11,478,153 1.1169 -16.44%
2010-06-07 0 1.460 1.450 1.460 1.400 1.480 2,584,000 3,736,700 1.4461 1.303 1.294 1.303 1.249 1.320 2,896,440 1.2901 -2.67%
2010-06-04 0 1.500 1.490 1.500 1.360 1.500 18,136,000 26,235,480 1.4466 1.338 1.329 1.338 1.213 1.338 20,328,884 1.2906 11.11%
2010-06-03 0 1.350 1.340 1.350 1.290 1.350 1,030,000 1,375,260 1.3352 1.204 1.195 1.204 1.151 1.204 1,154,541 1.1912 4.65%
2010-06-02 0 1.290 1.290 1.320 1.290 1.330 294,000 381,900 1.2990 1.151 1.151 1.178 1.151 1.187 329,549 1.1589 -2.27%
2010-06-01 0 1.320 1.280 1.330 1.270 1.340 428,000 555,720 1.2984 1.178 1.142 1.187 1.133 1.195 479,751 1.1584 3.13%
2010-05-31 0 1.280 1.280 1.300 1.270 1.300 388,000 498,260 1.2842 1.142 1.142 1.160 1.133 1.160 434,914 1.1457 -1.54%
2010-05-28 0 1.300 1.290 1.340 1.290 1.340 784,000 1,036,220 1.3217 1.160 1.151 1.195 1.151 1.195 878,796 1.1791 -0.76%
2010-05-27 0 1.310 1.290 1.320 1.290 1.320 226,000 296,520 1.3120 1.169 1.151 1.178 1.151 1.178 253,326 1.1705 -0.76%
2010-05-26 0 1.320 1.310 1.320 1.250 1.320 1,904,000 2,476,140 1.3005 1.178 1.169 1.178 1.115 1.178 2,134,219 1.1602 3.13%
2010-05-25 0 1.280 1.280 1.310 1.180 1.340 1,854,000 2,303,640 1.2425 1.142 1.142 1.169 1.053 1.195 2,078,173 1.1085 -2.29%
2010-05-24 0 1.310 1.290 1.310 1.280 1.320 252,000 328,760 1.3046 1.169 1.151 1.169 1.142 1.178 282,470 1.1639 0.77%
2010-05-20 0 1.300 1.270 1.300 1.270 1.340 1,178,000 1,528,920 1.2979 1.160 1.133 1.160 1.133 1.195 1,320,436 1.1579 -2.26%
2010-05-19 0 1.330 1.310 1.340 1.260 1.340 1,264,000 1,626,900 1.2871 1.187 1.169 1.195 1.124 1.195 1,416,834 1.1483 3.91%
2010-05-18 0 1.280 1.270 1.280 1.260 1.290 1,186,000 1,506,580 1.2703 1.142 1.133 1.142 1.124 1.151 1,329,403 1.1333 -0.78%
2010-05-17 0 1.290 1.290 1.310 1.260 1.340 782,000 1,005,840 1.2862 1.151 1.151 1.169 1.124 1.195 876,554 1.1475 -5.15%
2010-05-14 0 1.360 1.350 1.370 1.300 1.370 202,000 273,040 1.3517 1.213 1.204 1.222 1.160 1.222 226,424 1.2059 3.03%
2010-05-13 0 1.320 1.310 1.320 1.280 1.320 296,000 386,380 1.3053 1.178 1.169 1.178 1.142 1.178 331,790 1.1645 4.76%
2010-05-12 0 1.260 1.260 1.280 1.240 1.270 1,904,000 2,393,640 1.2572 1.124 1.124 1.142 1.106 1.133 2,134,219 1.1216 -1.56%
2010-05-11 0 1.280 1.280 1.320 1.280 1.330 260,000 334,160 1.2852 1.142 1.142 1.178 1.142 1.187 291,437 1.1466 -3.76%
2010-05-10 0 1.330 1.320 1.340 1.270 1.340 662,000 854,040 1.2901 1.187 1.178 1.195 1.133 1.195 742,045 1.1509 4.72%
2010-05-07 0 1.270 1.260 1.310 1.260 1.320 1,746,000 2,236,540 1.2810 1.133 1.124 1.169 1.124 1.178 1,957,115 1.1428 -3.79%
2010-05-06 0 1.320 1.310 1.330 1.250 1.400 7,172,000 9,373,840 1.3070 1.178 1.169 1.187 1.115 1.249 8,039,190 1.1660 -4.35%
2010-05-05 0 1.380 1.370 1.390 1.350 1.400 1,314,000 1,789,400 1.3618 1.231 1.222 1.240 1.204 1.249 1,472,880 1.2149 -4.17%
2010-05-04 0 1.440 1.400 1.440 1.380 1.440 1,104,000 1,570,060 1.4222 1.285 1.249 1.285 1.231 1.285 1,237,488 1.2687 3.60%
2010-05-03 0 1.390 1.390 1.420 1.390 1.420 216,000 303,420 1.4047 1.240 1.240 1.267 1.240 1.267 242,117 1.2532 -4.14%
2010-04-30 0 1.450 1.400 1.450 1.400 1.460 1,864,000 2,652,100 1.4228 1.294 1.249 1.294 1.249 1.303 2,089,382 1.2693 5.07%
2010-04-29 0 1.380 1.360 1.390 1.360 1.420 1,054,000 1,461,200 1.3863 1.231 1.213 1.240 1.213 1.267 1,181,443 1.2368 -2.13%
2010-04-28 0 1.410 1.380 1.410 1.380 1.440 1,462,000 2,056,400 1.4066 1.258 1.231 1.258 1.231 1.285 1,638,775 1.2548 -2.08%
2010-04-27 0 1.440 1.450 1.460 1.420 1.530 2,050,000 3,015,260 1.4709 1.285 1.294 1.303 1.267 1.365 2,297,872 1.3122 -4.00%
2010-04-26 0 1.500 1.480 1.510 1.460 1.520 3,888,000 5,783,940 1.4876 1.338 1.320 1.347 1.303 1.356 4,358,111 1.3272 3.45%
2010-04-23 0 1.450 1.450 1.460 1.400 1.460 1,796,000 2,577,140 1.4349 1.294 1.294 1.303 1.249 1.303 2,013,160 1.2801 3.57%
2010-04-22 0 1.400 1.380 1.400 1.370 1.400 1,138,000 1,582,840 1.3909 1.249 1.231 1.249 1.222 1.249 1,275,599 1.2409 0.00%
2010-04-21 0 1.400 1.390 1.400 1.370 1.420 2,650,000 3,684,360 1.3903 1.249 1.240 1.249 1.222 1.267 2,970,420 1.2403 2.94%
2010-04-20 0 1.360 1.350 1.360 1.320 1.370 1,674,000 2,256,920 1.3482 1.213 1.204 1.213 1.178 1.222 1,876,409 1.2028 3.03%
2010-04-19 0 1.320 1.320 1.340 1.310 1.360 1,636,000 2,176,400 1.3303 1.178 1.178 1.195 1.169 1.213 1,833,814 1.1868 -3.65%
2010-04-16 0 1.370 1.370 1.380 1.340 1.390 1,524,000 2,074,020 1.3609 1.222 1.222 1.231 1.195 1.240 1,708,272 1.2141 0.00%
2010-04-15 0 1.370 1.360 1.380 1.330 1.450 4,815,000 6,657,500 1.3827 1.222 1.213 1.231 1.187 1.294 5,397,198 1.2335 -2.84%
2010-04-14 0 1.410 1.410 1.420 1.360 1.450 7,438,000 10,469,240 1.4075 1.258 1.258 1.267 1.213 1.294 8,337,353 1.2557 6.82%
2010-04-13 0 1.320 1.310 1.320 1.240 1.320 3,530,000 4,533,160 1.2842 1.178 1.169 1.178 1.106 1.178 3,956,824 1.1457 6.45%
2010-04-12 0 1.240 1.240 1.260 1.210 1.290 1,314,000 1,640,800 1.2487 1.106 1.106 1.124 1.079 1.151 1,472,880 1.1140 -0.80%
2010-04-09 0 1.250 1.220 1.250 1.220 1.250 1,146,000 1,412,820 1.2328 1.115 1.088 1.115 1.088 1.115 1,284,567 1.0998 0.00%
2010-04-08 0 1.250 1.230 1.260 1.210 1.250 1,878,000 2,324,760 1.2379 1.115 1.097 1.124 1.079 1.115 2,105,075 1.1044 2.46%
2010-04-07 0 1.220 1.220 1.230 1.180 1.230 3,356,000 4,077,800 1.2151 1.088 1.088 1.097 1.053 1.097 3,761,785 1.0840 3.39%
2010-04-01 0 1.180 1.180 1.190 1.160 1.200 2,632,000 3,102,700 1.1788 1.053 1.053 1.062 1.035 1.071 2,950,244 1.0517 2.61%
2010-03-31 0 1.150 1.150 1.160 1.150 1.160 494,000 568,400 1.1506 1.026 1.026 1.035 1.026 1.035 553,731 1.0265 -0.86%
2010-03-30 0 1.160 1.150 1.160 1.120 1.170 2,392,000 2,751,060 1.1501 1.035 1.026 1.035 0.999 1.044 2,681,225 1.0260 1.75%
2010-03-29 0 1.140 1.130 1.140 1.120 1.170 2,394,000 2,716,460 1.1347 1.017 1.008 1.017 0.999 1.044 2,683,467 1.0123 2.70%
2010-03-26 0 1.110 1.110 1.120 1.100 1.110 298,000 328,600 1.1027 0.990 0.990 0.999 0.981 0.990 334,032 0.9837 0.00%
2010-03-25 0 1.110 1.110 1.120 1.100 1.130 658,000 734,180 1.1158 0.990 0.990 0.999 0.981 1.008 737,561 0.9954 0.00%
2010-03-24 0 1.110 1.110 1.120 1.110 1.130 674,000 748,700 1.1108 0.990 0.990 0.999 0.990 1.008 755,496 0.9910 -1.77%
2010-03-23 0 1.130 1.110 1.130 1.110 1.130 766,000 857,220 1.1191 1.008 0.990 1.008 0.990 1.008 858,620 0.9984 0.89%
2010-03-22 0 1.120 1.110 1.120 1.090 1.130 1,058,000 1,167,780 1.1038 0.999 0.990 0.999 0.972 1.008 1,185,926 0.9847 1.82%
2010-03-19 0 1.100 1.090 1.100 1.090 1.110 368,800 405,608 1.0998 0.981 0.972 0.981 0.972 0.990 413,393 0.9812 0.00%
2010-03-18 0 1.100 1.100 1.110 1.100 1.120 930,000 1,025,040 1.1022 0.981 0.981 0.990 0.981 0.999 1,042,449 0.9833 -1.79%
2010-03-17 0 1.120 1.100 1.120 1.120 1.120 20,000 22,400 1.1200 0.999 0.981 0.999 0.999 0.999 22,418 0.9992 0.90%
2010-03-16 0 1.110 1.110 1.120 1.100 1.120 417,000 462,600 1.1094 0.990 0.990 0.999 0.981 0.999 467,421 0.9897 0.91%
2010-03-15 0 1.100 1.100 1.110 1.100 1.120 148,000 164,480 1.1114 0.981 0.981 0.990 0.981 0.999 165,895 0.9915 0.00%
2010-03-12 0 1.100 1.100 1.120 1.090 1.120 900,000 988,560 1.0984 0.981 0.981 0.999 0.972 0.999 1,008,822 0.9799 -0.90%
2010-03-11 0 1.110 1.110 1.120 1.090 1.120 844,000 928,340 1.0999 0.990 0.990 0.999 0.972 0.999 946,051 0.9813 -0.89%
2010-03-10 0 1.120 1.110 1.120 1.120 1.140 746,000 836,600 1.1214 0.999 0.990 0.999 0.999 1.017 836,201 1.0005 -0.88%
2010-03-09 0 1.130 1.120 1.130 1.100 1.130 506,000 569,820 1.1261 1.008 0.999 1.008 0.981 1.008 567,182 1.0047 2.73%
2010-03-08 0 1.100 1.100 1.120 1.100 1.110 102,000 112,400 1.1020 0.981 0.981 0.999 0.981 0.990 114,333 0.9831 0.00%
2010-03-05 0 1.100 1.100 1.110 1.090 1.120 204,000 224,520 1.1006 0.981 0.981 0.990 0.972 0.999 228,666 0.9819 0.92%
2010-03-04 0 1.090 1.090 1.110 1.080 1.100 562,000 614,760 1.0939 0.972 0.972 0.990 0.964 0.981 629,953 0.9759 -1.80%
2010-03-03 0 1.110 1.100 1.110 1.100 1.130 1,122,000 1,254,800 1.1184 0.990 0.981 0.990 0.981 1.008 1,257,665 0.9977 -0.89%
2010-03-02 0 1.120 1.100 1.120 1.100 1.130 628,000 695,100 1.1068 0.999 0.981 0.999 0.981 1.008 703,934 0.9875 0.90%
2010-03-01 0 1.110 1.110 1.120 1.100 1.130 950,000 1,060,800 1.1166 0.990 0.990 0.999 0.981 1.008 1,064,868 0.9962 0.91%
2010-02-26 0 1.100 1.100 1.110 1.090 1.100 360,400 394,560 1.0948 0.981 0.981 0.990 0.972 0.981 403,977 0.9767 0.00%
2010-02-25 0 1.100 1.100 1.110 1.100 1.110 74,000 81,600 1.1027 0.981 0.981 0.990 0.981 0.990 82,948 0.9838 0.00%
2010-02-24 0 1.100 1.090 1.100 1.090 1.100 178,000 194,800 1.0944 0.981 0.972 0.981 0.972 0.981 199,523 0.9763 0.00%
2010-02-23 0 1.100 1.100 1.110 1.090 1.100 541,000 591,400 1.0932 0.981 0.981 0.990 0.972 0.981 606,414 0.9752 0.00%
2010-02-22 0 1.100 1.100 1.110 1.100 1.100 190,000 209,000 1.1000 0.981 0.981 0.990 0.981 0.981 212,974 0.9813 0.00%
2010-02-19 0 1.100 1.090 1.100 1.100 1.100 160,000 175,800 1.0988 0.981 0.972 0.981 0.981 0.981 179,346 0.9802 -1.79%
2010-02-18 0 1.120 1.100 1.120 1.090 1.120 244,000 270,120 1.1070 0.999 0.981 0.999 0.972 0.999 273,503 0.9876 1.82%
2010-02-17 0 1.100 1.090 1.120 - - 0 0 - 0.981 0.972 0.999 - - 0 - 0.00%
2010-02-12 0 1.100 1.090 1.100 1.090 1.100 354,508 389,129 1.0977 0.981 0.972 0.981 0.972 0.981 397,373 0.9793 0.00%
2010-02-11 0 1.100 1.090 1.110 1.090 1.100 214,000 234,840 1.0974 0.981 0.972 0.990 0.972 0.981 239,875 0.9790 -0.90%
2010-02-10 0 1.110 1.090 1.110 1.090 1.110 776,000 853,480 1.0998 0.990 0.972 0.990 0.972 0.990 869,829 0.9812 1.83%
2010-02-09 0 1.090 1.080 1.090 1.070 1.100 588,000 637,840 1.0848 0.972 0.964 0.972 0.955 0.981 659,097 0.9677 -1.80%
2010-02-08 0 1.110 1.100 1.120 1.080 1.120 524,000 576,000 1.0992 0.990 0.981 0.999 0.964 0.999 587,359 0.9807 0.00%
2010-02-05 0 1.110 1.100 1.110 1.060 1.120 2,140,000 2,359,040 1.1024 0.990 0.981 0.990 0.946 0.999 2,398,755 0.9834 -1.77%
2010-02-04 0 1.130 1.120 1.140 1.080 1.150 3,258,000 3,664,820 1.1249 1.008 0.999 1.017 0.964 1.026 3,651,936 1.0035 2.73%
2010-02-03 0 1.100 1.100 1.120 1.070 1.110 1,434,000 1,556,600 1.0855 0.981 0.981 0.999 0.955 0.990 1,607,390 0.9684 1.85%
2010-02-02 0 1.080 1.080 1.090 1.070 1.090 1,088,000 1,171,560 1.0768 0.964 0.964 0.972 0.955 0.972 1,219,554 0.9606 1.89%
2010-02-01 0 1.060 1.060 1.070 1.050 1.060 658,000 695,180 1.0565 0.946 0.946 0.955 0.937 0.946 737,561 0.9425 0.00%
2010-01-29 0 1.060 1.050 1.060 1.050 1.060 928,000 978,380 1.0543 0.946 0.937 0.946 0.937 0.946 1,040,208 0.9406 0.00%
2010-01-28 0 1.060 1.060 1.070 1.060 1.070 486,000 517,720 1.0653 0.946 0.946 0.955 0.946 0.955 544,764 0.9504 0.00%
2010-01-27 0 1.060 1.060 1.070 1.050 1.080 2,176,000 2,307,060 1.0602 0.946 0.946 0.955 0.937 0.964 2,439,107 0.9459 -0.93%
2010-01-26 0 1.070 1.060 1.070 1.060 1.080 2,093,000 2,241,590 1.0710 0.955 0.946 0.955 0.946 0.964 2,346,072 0.9555 0.00%
2010-01-25 0 1.070 1.070 1.090 1.070 1.090 924,000 998,580 1.0807 0.955 0.955 0.972 0.955 0.972 1,035,724 0.9641 -0.93%
2010-01-22 0 1.080 1.070 1.080 1.040 1.080 2,552,000 2,698,580 1.0574 0.964 0.955 0.964 0.928 0.964 2,860,571 0.9434 0.93%
2010-01-21 0 1.070 1.070 1.090 1.070 1.090 1,916,000 2,067,880 1.0793 0.955 0.955 0.972 0.955 0.972 2,147,670 0.9628 -0.93%
2010-01-20 0 1.080 1.070 1.090 1.070 1.100 1,196,000 1,294,420 1.0823 0.964 0.955 0.972 0.955 0.981 1,340,612 0.9655 -0.92%
2010-01-19 0 1.090 1.090 1.100 1.070 1.090 1,136,800 1,226,668 1.0791 0.972 0.972 0.981 0.955 0.972 1,274,254 0.9627 0.93%
2010-01-18 0 1.080 1.080 1.090 1.070 1.090 1,656,000 1,783,960 1.0773 0.964 0.964 0.972 0.955 0.972 1,856,232 0.9611 -0.92%
2010-01-15 0 1.090 1.090 1.100 1.080 1.100 1,454,000 1,593,420 1.0959 0.972 0.972 0.981 0.964 0.981 1,629,808 0.9777 0.00%
2010-01-14 0 1.090 1.080 1.090 1.080 1.110 2,696,000 2,935,840 1.0890 0.972 0.964 0.972 0.964 0.990 3,021,982 0.9715 0.00%
2010-01-13 0 1.090 1.080 1.100 1.070 1.100 2,706,000 2,943,660 1.0878 0.972 0.964 0.981 0.955 0.981 3,033,191 0.9705 0.93%
2010-01-12 0 1.080 1.070 1.080 1.060 1.080 1,504,000 1,610,380 1.0707 0.964 0.955 0.964 0.946 0.964 1,685,854 0.9552 0.00%
2010-01-11 0 1.080 1.070 1.080 1.070 1.090 3,044,000 3,275,060 1.0759 0.964 0.955 0.964 0.955 0.972 3,412,060 0.9598 0.93%
2010-01-08 0 1.070 1.070 1.080 1.060 1.080 1,160,000 1,240,820 1.0697 0.955 0.955 0.964 0.946 0.964 1,300,259 0.9543 -0.93%
2010-01-07 0 1.080 1.070 1.080 1.060 1.090 1,442,000 1,543,240 1.0702 0.964 0.955 0.964 0.946 0.972 1,616,357 0.9548 1.89%
2010-01-06 0 1.060 1.060 1.070 1.060 1.090 1,848,000 1,985,440 1.0744 0.946 0.946 0.955 0.946 0.972 2,071,448 0.9585 -0.93%
2010-01-05 0 1.070 1.060 1.070 1.050 1.080 1,976,400 2,109,300 1.0672 0.955 0.946 0.955 0.937 0.964 2,215,373 0.9521 1.90%
2010-01-04 0 1.050 1.040 1.050 1.030 1.050 734,000 763,020 1.0395 0.937 0.928 0.937 0.919 0.937 822,750 0.9274 0.96%
2009-12-31 0 1.040 1.040 1.050 1.020 1.040 556,000 577,140 1.0380 0.928 0.928 0.937 0.910 0.928 623,228 0.9260 0.97%
2009-12-30 0 1.030 1.030 1.040 1.010 1.030 1,022,000 1,046,580 1.0241 0.919 0.919 0.928 0.901 0.919 1,145,573 0.9136 0.00%
2009-12-29 0 1.030 1.020 1.040 1.020 1.040 482,000 495,900 1.0288 0.919 0.910 0.928 0.910 0.928 540,280 0.9179 0.98%
2009-12-28 0 1.020 1.020 1.030 1.000 1.030 6,552,000 6,677,800 1.0192 0.910 0.910 0.919 0.892 0.919 7,344,224 0.9093 3.03%
2009-12-24 0 0.990 0.990 1.000 0.990 1.010 12,374,000 12,372,420 0.9999 0.883 0.883 0.892 0.883 0.901 13,870,182 0.8920 -1.00%
2009-12-23 0 1.000 0.990 1.000 1.000 1.040 6,678,000 6,717,380 1.0059 0.892 0.883 0.892 0.892 0.928 7,485,459 0.8974 -3.85%
2009-12-22 0 1.040 1.020 1.050 1.010 1.050 1,264,000 1,303,740 1.0314 0.928 0.910 0.937 0.901 0.937 1,416,834 0.9202 4.00%
2009-12-21 0 1.000 1.000 1.010 0.990 1.010 13,648,000 13,649,680 1.0001 0.892 0.892 0.901 0.883 0.901 15,298,225 0.8922 -0.99%
2009-12-18 0 1.010 1.000 1.020 0.980 1.020 930,800 932,996 1.0024 0.901 0.892 0.910 0.874 0.910 1,043,346 0.8942 2.02%
2009-12-17 0 0.990 0.990 1.000 0.990 1.030 19,044,000 19,173,140 1.0068 0.883 0.883 0.892 0.883 0.919 21,346,674 0.8982 -2.94%
2009-12-16 0 1.020 1.010 1.020 1.020 1.080 12,002,000 12,422,800 1.0351 0.910 0.901 0.910 0.910 0.964 13,453,202 0.9234 -4.67%
2009-12-15 0 1.070 1.070 1.080 1.070 1.080 1,132,000 1,214,080 1.0725 0.955 0.955 0.964 0.955 0.964 1,268,874 0.9568 0.00%
2009-12-14 0 1.070 1.060 1.070 1.060 1.080 8,444,000 9,034,562 1.0699 0.955 0.946 0.955 0.946 0.964 9,464,992 0.9545 0.00%
2009-12-11 0 1.070 1.070 1.090 1.070 1.100 1,108,000 1,199,940 1.0830 0.955 0.955 0.972 0.955 0.981 1,241,972 0.9662 -1.83%
2009-12-10 0 1.090 1.070 1.090 1.070 1.110 2,862,000 3,106,160 1.0853 0.972 0.955 0.972 0.955 0.990 3,208,054 0.9682 -0.91%
2009-12-09 0 1.100 1.090 1.100 1.080 1.130 3,088,000 3,395,360 1.0995 0.981 0.972 0.981 0.964 1.008 3,461,380 0.9809 -1.79%
2009-12-08 0 1.120 1.120 1.130 1.120 1.160 1,850,000 2,092,940 1.1313 0.999 0.999 1.008 0.999 1.035 2,073,690 1.0093 0.90%
2009-12-07 0 1.110 1.110 1.120 1.100 1.170 3,146,000 3,521,900 1.1195 0.990 0.990 0.999 0.981 1.044 3,526,393 0.9987 -4.31%
2009-12-04 0 1.160 1.130 1.160 1.030 1.160 7,986,000 8,737,020 1.0940 1.035 1.008 1.035 0.919 1.035 8,951,614 0.9760 11.54%
2009-12-03 0 1.040 1.030 1.040 1.020 1.040 2,696,000 2,795,320 1.0368 0.928 0.919 0.928 0.910 0.928 3,021,982 0.9250 -0.95%
2009-12-02 0 1.050 1.030 1.050 1.010 1.050 5,830,000 6,056,600 1.0389 0.937 0.919 0.937 0.901 0.937 6,534,925 0.9268 2.94%
2009-12-01 0 1.020 1.010 1.020 1.010 1.040 12,784,000 13,022,340 1.0186 0.910 0.901 0.910 0.901 0.928 14,329,756 0.9088 -3.77%
2009-11-30 0 1.060 1.060 1.070 1.050 1.090 3,980,000 4,236,150 1.0644 0.946 0.946 0.955 0.937 0.972 4,461,235 0.9495 0.95%
2009-11-27 0 1.050 1.040 1.050 1.040 1.070 5,800,000 6,110,320 1.0535 0.937 0.928 0.937 0.928 0.955 6,501,297 0.9399 -5.41%
2009-11-26 0 1.110 1.100 1.110 1.090 1.150 4,868,000 5,400,060 1.1093 0.990 0.981 0.990 0.972 1.026 5,456,606 0.9896 -3.48%
2009-11-25 0 1.150 1.150 1.170 1.140 1.230 11,572,000 13,670,880 1.1814 1.026 1.026 1.044 1.017 1.097 12,971,209 1.0539 -1.71%
2009-11-24 0 1.170 1.160 1.170 1.060 1.180 25,398,000 28,940,120 1.1395 1.044 1.035 1.044 0.946 1.053 28,468,957 1.0166 10.38%
2009-11-23 0 1.060 1.060 1.070 1.020 1.070 8,104,817 8,364,804 1.0321 0.946 0.946 0.955 0.910 0.955 9,084,797 0.9207 2.91%
2009-11-20 0 1.030 1.030 1.040 1.020 1.030 4,693,000 4,801,450 1.0231 0.919 0.919 0.928 0.910 0.919 5,260,446 0.9127 0.00%
2009-11-19 0 1.030 1.020 1.030 1.020 1.050 3,506,000 3,621,400 1.0329 0.919 0.910 0.919 0.910 0.937 3,929,922 0.9215 0.98%
2009-11-18 0 1.020 1.010 1.020 1.010 1.030 1,612,000 1,635,620 1.0147 0.910 0.901 0.910 0.901 0.919 1,806,912 0.9052 0.00%
2009-11-17 0 1.020 1.010 1.020 1.000 1.020 5,612,000 5,667,880 1.0100 0.910 0.901 0.910 0.892 0.910 6,290,566 0.9010 0.00%
2009-11-16 0 1.020 1.010 1.020 1.010 1.020 8,100,000 8,200,580 1.0124 0.910 0.901 0.910 0.901 0.910 9,079,398 0.9032 0.00%
2009-11-13 0 1.020 1.010 1.020 1.010 1.030 4,932,000 5,039,078 1.0217 0.910 0.901 0.910 0.901 0.919 5,528,345 0.9115 0.00%
2009-11-12 0 1.020 1.010 1.020 1.010 1.060 6,848,000 6,991,560 1.0210 0.910 0.901 0.910 0.901 0.946 7,676,015 0.9108 0.99%
2009-11-11 0 1.010 1.010 1.020 1.000 1.070 8,820,000 9,096,600 1.0314 0.901 0.901 0.910 0.892 0.955 9,886,456 0.9201 1.00%
2009-11-10 0 1.000 0.990 1.000 0.990 1.000 14,172,000 14,048,060 0.9913 0.892 0.883 0.892 0.883 0.892 15,885,584 0.8843 1.01%
2009-11-09 0 0.990 0.980 1.000 0.990 1.010 3,278,000 3,257,640 0.9938 0.883 0.874 0.892 0.883 0.901 3,674,354 0.8866 -1.98%
2009-11-06 0 1.010 1.000 1.010 0.990 1.010 5,348,000 5,343,900 0.9992 0.901 0.892 0.901 0.883 0.901 5,994,645 0.8914 2.02%
2009-11-05 0 0.990 0.980 0.990 0.980 1.010 4,870,000 4,843,700 0.9946 0.883 0.874 0.883 0.874 0.901 5,458,848 0.8873 -1.00%
2009-11-04 0 1.000 0.990 1.000 1.000 1.010 1,098,000 1,101,760 1.0034 0.892 0.883 0.892 0.892 0.901 1,230,763 0.8952 0.00%
2009-11-03 0 1.000 1.000 1.010 1.000 1.010 3,880,000 3,881,100 1.0003 0.892 0.892 0.901 0.892 0.901 4,349,144 0.8924 -1.96%
2009-11-02 0 1.020 1.010 1.020 0.990 1.020 4,552,000 4,562,740 1.0024 0.910 0.901 0.910 0.883 0.910 5,102,398 0.8942 2.00%
2009-10-30 0 1.000 1.000 1.020 1.000 1.020 1,743,971 1,761,994 1.0103 0.892 0.892 0.910 0.892 0.910 1,954,840 0.9013 -0.99%
2009-10-29 0 1.010 1.000 1.010 1.000 1.020 5,752,000 5,770,800 1.0033 0.901 0.892 0.901 0.892 0.910 6,447,494 0.8950 -0.98%
2009-10-28 0 1.020 1.010 1.020 1.010 1.030 8,752,200 8,923,030 1.0195 0.910 0.901 0.910 0.901 0.919 9,810,458 0.9095 0.00%
2009-10-27 0 1.020 1.010 1.020 1.010 1.030 1,492,000 1,519,300 1.0183 0.910 0.901 0.910 0.901 0.919 1,672,403 0.9085 0.00%
2009-10-23 0 1.020 1.020 1.030 1.020 1.050 3,056,000 3,144,300 1.0289 0.910 0.910 0.919 0.910 0.937 3,425,511 0.9179 0.00%
2009-10-22 0 1.020 1.010 1.020 1.020 1.030 1,242,000 1,268,820 1.0216 0.910 0.901 0.910 0.910 0.919 1,392,174 0.9114 0.00%
2009-10-21 0 1.020 1.010 1.020 1.000 1.040 3,494,000 3,536,640 1.0122 0.910 0.901 0.910 0.892 0.928 3,916,471 0.9030 2.00%
2009-10-20 0 1.000 0.990 1.000 0.990 1.010 2,134,000 2,133,200 0.9996 0.892 0.883 0.892 0.883 0.901 2,392,029 0.8918 1.01%
2009-10-19 0 0.990 0.990 1.000 0.990 1.000 1,452,000 1,451,840 0.9999 0.883 0.883 0.892 0.883 0.892 1,627,566 0.8920 -1.00%
2009-10-16 0 1.000 1.000 1.010 1.000 1.010 472,200 473,200 1.0021 0.892 0.892 0.901 0.892 0.901 529,295 0.8940 -0.99%
2009-10-15 0 1.010 1.000 1.010 0.990 1.020 890,000 892,760 1.0031 0.901 0.892 0.901 0.883 0.910 997,613 0.8949 0.00%
2009-10-14 0 1.010 1.000 1.020 1.000 1.020 748,000 753,400 1.0072 0.901 0.892 0.910 0.892 0.910 838,443 0.8986 1.00%
2009-10-13 0 1.000 1.000 1.010 1.000 1.010 606,000 609,260 1.0054 0.892 0.892 0.901 0.892 0.901 679,273 0.8969 -0.99%
2009-10-12 0 1.010 1.000 1.010 1.010 1.030 708,000 718,160 1.0144 0.901 0.892 0.901 0.901 0.919 793,607 0.9049 -1.94%
2009-10-09 0 1.030 1.020 1.030 0.990 1.050 4,582,600 4,694,392 1.0244 0.919 0.910 0.919 0.883 0.937 5,136,697 0.9139 4.04%
2009-10-08 0 0.990 0.990 1.000 0.980 1.000 200,000 197,960 0.9898 0.883 0.883 0.892 0.874 0.892 224,183 0.8830 0.00%
2009-10-07 0 0.990 0.980 0.990 0.970 0.990 710,000 695,720 0.9799 0.883 0.874 0.883 0.865 0.883 795,848 0.8742 0.00%
2009-10-06 0 0.990 0.980 0.990 0.980 1.000 1,236,000 1,223,780 0.9901 0.883 0.874 0.883 0.874 0.892 1,385,449 0.8833 0.00%
2009-10-05 0 0.990 0.980 0.990 0.980 1.000 2,162,000 2,146,580 0.9929 0.883 0.874 0.883 0.874 0.892 2,423,415 0.8858 0.00%
2009-10-02 0 0.990 0.970 0.990 0.960 1.000 918,000 892,980 0.9727 0.883 0.865 0.883 0.856 0.892 1,028,998 0.8678 0.00%
2009-09-30 0 0.990 0.990 1.000 0.980 1.010 478,000 475,080 0.9939 0.883 0.883 0.892 0.874 0.901 535,797 0.8867 -3.88%
2009-09-29 0 1.030 1.010 1.030 0.960 1.030 2,436,000 2,451,560 1.0064 0.919 0.901 0.919 0.856 0.919 2,730,545 0.8978 7.29%
2009-09-28 0 0.960 0.950 0.970 0.950 0.960 602,000 576,320 0.9573 0.856 0.848 0.865 0.848 0.856 674,790 0.8541 1.05%
2009-09-25 0 0.950 0.950 0.960 0.940 0.950 430,400 407,724 0.9473 0.848 0.848 0.856 0.839 0.848 482,441 0.8451 0.00%
2009-09-24 0 0.950 0.940 0.960 0.940 0.970 3,508,800 3,325,488 0.9478 0.848 0.839 0.856 0.839 0.865 3,933,061 0.8455 -3.06%
2009-09-23 0 0.980 0.970 0.980 0.960 0.980 1,220,200 1,178,984 0.9662 0.874 0.865 0.874 0.856 0.874 1,367,738 0.8620 2.08%
2009-09-22 0 0.960 0.960 0.970 0.960 0.970 2,462,000 2,369,020 0.9622 0.856 0.856 0.865 0.856 0.865 2,759,689 0.8584 0.00%
2009-09-21 0 0.960 0.960 0.970 0.950 0.970 788,000 757,640 0.9615 0.856 0.856 0.865 0.848 0.865 883,280 0.8578 -1.03%
2009-09-18 0 0.970 0.970 0.990 0.950 0.970 4,070,000 3,927,330 0.9649 0.865 0.865 0.883 0.848 0.865 4,562,117 0.8609 0.00%
2009-09-17 0 0.970 0.960 0.970 0.950 0.980 2,402,400 2,336,348 0.9725 0.865 0.856 0.865 0.848 0.874 2,692,882 0.8676 2.11%
2009-09-16 0 0.950 0.950 0.970 0.940 0.970 1,982,000 1,893,340 0.9553 0.848 0.848 0.865 0.839 0.865 2,221,650 0.8522 1.06%
2009-09-15 0 0.940 0.940 0.950 0.940 0.960 1,996,000 1,896,120 0.9500 0.839 0.839 0.848 0.839 0.856 2,237,343 0.8475 -1.05%
2009-09-14 0 0.950 0.940 0.950 0.930 0.990 2,346,000 2,247,780 0.9581 0.848 0.839 0.848 0.830 0.883 2,629,663 0.8548 -5.00%
2009-09-11 0 1.000 0.980 1.000 0.970 1.000 1,196,000 1,179,400 0.9861 0.892 0.874 0.892 0.865 0.892 1,340,612 0.8797 3.09%
2009-09-10 0 0.970 0.960 0.970 0.950 1.010 2,876,000 2,865,780 0.9964 0.865 0.856 0.865 0.848 0.901 3,223,747 0.8890 -3.96%
2009-09-09 0 1.010 0.990 1.020 0.980 1.050 10,620,000 10,868,840 1.0234 0.901 0.883 0.910 0.874 0.937 11,904,100 0.9130 -3.81%
2009-09-08 0 1.050 1.040 1.050 1.030 1.050 2,398,000 2,473,500 1.0315 0.937 0.928 0.937 0.919 0.937 2,687,950 0.9202 2.94%
2009-09-07 0 1.020 1.010 1.020 1.010 1.020 1,342,000 1,365,920 1.0178 0.910 0.901 0.910 0.901 0.910 1,504,266 0.9080 0.99%
2009-09-04 0 1.010 1.000 1.010 1.000 1.020 200,000 202,080 1.0104 0.901 0.892 0.901 0.892 0.910 224,183 0.9014 1.00%
2009-09-03 0 1.000 1.000 1.010 0.990 1.010 980,000 980,480 1.0005 0.892 0.892 0.901 0.883 0.901 1,098,495 0.8926 0.00%
2009-09-02 0 1.000 1.000 1.010 1.000 1.020 770,000 772,260 1.0029 0.892 0.892 0.901 0.892 0.910 863,103 0.8947 -0.99%
2009-09-01 0 1.010 1.010 1.020 0.980 1.020 1,052,000 1,058,500 1.0062 0.901 0.901 0.910 0.874 0.910 1,179,201 0.8976 1.00%
2009-08-31 0 1.000 0.990 1.000 0.980 1.010 1,932,000 1,912,820 0.9901 0.892 0.883 0.892 0.874 0.901 2,165,605 0.8833 -0.99%
2009-08-28 0 1.010 1.010 1.020 1.000 1.020 370,000 374,100 1.0111 0.901 0.901 0.910 0.892 0.910 414,738 0.9020 0.00%
2009-08-27 0 1.010 1.010 1.020 1.000 1.020 172,200 173,864 1.0097 0.901 0.901 0.910 0.892 0.910 193,021 0.9008 0.00%
2009-08-26 0 1.010 1.010 1.020 1.000 1.030 568,000 574,780 1.0119 0.901 0.901 0.910 0.892 0.919 636,679 0.9028 0.00%
2009-08-25 0 1.010 1.010 1.030 1.000 1.030 962,000 970,460 1.0088 0.901 0.901 0.919 0.892 0.919 1,078,319 0.9000 -1.94%
2009-08-24 0 1.030 1.030 1.040 1.020 1.060 1,099,200 1,143,844 1.0406 0.919 0.919 0.928 0.910 0.946 1,232,108 0.9284 -1.90%
2009-08-21 0 1.050 1.050 1.060 1.030 1.080 351,719 370,013 1.0520 0.937 0.937 0.946 0.919 0.964 394,247 0.9385 -0.94%
2009-08-20 0 1.060 1.050 1.070 1.040 1.060 478,000 504,420 1.0553 0.946 0.937 0.955 0.928 0.946 535,797 0.9414 2.91%
2009-08-19 0 1.030 1.030 1.040 1.010 1.060 710,000 734,660 1.0347 0.919 0.919 0.928 0.901 0.946 795,848 0.9231 -1.90%
2009-08-18 0 1.050 1.040 1.050 1.030 1.080 868,000 908,660 1.0468 0.937 0.928 0.937 0.919 0.964 972,953 0.9339 -2.78%
2009-08-17 0 1.080 1.070 1.100 1.060 1.130 962,000 1,053,360 1.0950 0.964 0.955 0.981 0.946 1.008 1,078,319 0.9769 -4.42%
2009-08-14 0 1.130 1.120 1.150 1.130 1.150 1,522,000 1,726,760 1.1345 1.008 0.999 1.026 1.008 1.026 1,706,030 1.0122 -0.88%
2009-08-13 0 1.140 1.140 1.150 1.130 1.160 650,000 747,880 1.1506 1.017 1.017 1.026 1.008 1.035 728,594 1.0265 0.88%
2009-08-12 0 1.130 1.120 1.130 1.120 1.170 968,000 1,110,160 1.1469 1.008 0.999 1.008 0.999 1.044 1,085,044 1.0231 -2.59%
2009-08-11 0 1.160 1.150 1.160 1.110 1.160 2,868,400 3,275,392 1.1419 1.035 1.026 1.035 0.990 1.035 3,215,228 1.0187 5.45%
2009-08-10 0 1.100 1.100 1.120 1.100 1.120 624,000 692,320 1.1095 0.981 0.981 0.999 0.981 0.999 699,450 0.9898 -1.79%
2009-08-07 0 1.120 1.100 1.120 1.100 1.150 2,800,000 3,148,300 1.1244 0.999 0.981 0.999 0.981 1.026 3,138,557 1.0031 -1.75%
2009-08-06 0 1.140 1.130 1.140 1.120 1.140 528,000 596,340 1.1294 1.017 1.008 1.017 0.999 1.017 591,842 1.0076 0.88%
2009-08-05 0 1.130 1.120 1.130 1.110 1.170 1,878,000 2,128,780 1.1335 1.008 0.999 1.008 0.990 1.044 2,105,075 1.0113 -2.59%
2009-08-04 0 1.160 1.150 1.170 1.150 1.160 1,660,000 1,912,700 1.1522 1.035 1.026 1.044 1.026 1.035 1,860,716 1.0279 1.75%
2009-08-03 0 1.140 1.140 1.160 1.130 1.160 1,122,000 1,290,320 1.1500 1.017 1.017 1.035 1.008 1.035 1,257,665 1.0260 0.00%
2009-07-31 0 1.140 1.130 1.150 1.130 1.150 2,198,000 2,516,220 1.1448 1.017 1.008 1.026 1.008 1.026 2,463,768 1.0213 0.88%
2009-07-30 0 1.130 1.130 1.140 1.130 1.160 284,000 322,140 1.1343 1.008 1.008 1.017 1.008 1.035 318,339 1.0119 -0.88%
2009-07-29 0 1.140 1.140 1.150 1.130 1.180 636,000 732,548 1.1518 1.017 1.017 1.026 1.008 1.053 712,901 1.0276 -3.39%
2009-07-28 0 1.180 1.170 1.180 1.130 1.190 2,216,000 2,580,060 1.1643 1.053 1.044 1.053 1.008 1.062 2,483,944 1.0387 3.51%
2009-07-27 0 1.140 1.140 1.150 1.120 1.150 1,728,000 1,967,600 1.1387 1.017 1.017 1.026 0.999 1.026 1,936,938 1.0158 -0.87%
2009-07-24 0 1.150 1.150 1.160 1.130 1.150 804,000 918,220 1.1421 1.026 1.026 1.035 1.008 1.026 901,214 1.0189 1.77%
2009-07-23 0 1.130 1.130 1.140 1.120 1.160 756,000 859,220 1.1365 1.008 1.008 1.017 0.999 1.035 847,410 1.0139 -0.88%
2009-07-22 0 1.140 1.140 1.150 1.110 1.170 1,202,000 1,382,160 1.1499 1.017 1.017 1.026 0.990 1.044 1,347,338 1.0258 2.70%
2009-07-21 0 1.110 1.110 1.120 1.100 1.130 3,062,000 3,414,300 1.1151 0.990 0.990 0.999 0.981 1.008 3,432,237 0.9948 0.00%
2009-07-20 0 1.110 1.110 1.120 1.070 1.130 2,799,200 3,086,184 1.1025 0.990 0.990 0.999 0.955 1.008 3,137,661 0.9836 2.78%
2009-07-17 0 1.080 1.080 1.090 1.060 1.080 520,000 558,680 1.0744 0.964 0.964 0.972 0.946 0.964 582,875 0.9585 1.89%
2009-07-16 0 1.060 1.050 1.070 1.050 1.080 2,232,000 2,386,980 1.0694 0.946 0.937 0.955 0.937 0.964 2,501,879 0.9541 0.95%
2009-07-15 0 1.050 1.040 1.060 1.020 1.050 1,596,000 1,666,040 1.0439 0.937 0.928 0.946 0.910 0.937 1,788,978 0.9313 1.94%
2009-07-14 0 1.030 1.010 1.030 1.000 1.030 972,000 986,200 1.0146 0.919 0.901 0.919 0.892 0.919 1,089,528 0.9052 1.98%
2009-07-13 0 1.010 1.000 1.010 1.000 1.010 310,000 310,700 1.0023 0.901 0.892 0.901 0.892 0.901 347,483 0.8941 0.00%
2009-07-10 0 1.010 1.000 1.010 1.000 1.030 1,400,000 1,418,840 1.0135 0.901 0.892 0.901 0.892 0.919 1,569,279 0.9041 -0.98%
2009-07-09 0 1.020 1.010 1.020 1.000 1.030 1,290,000 1,305,020 1.0116 0.910 0.901 0.910 0.892 0.919 1,445,978 0.9025 0.99%
2009-07-08 0 1.010 1.010 1.020 0.990 1.010 373,000 373,880 1.0024 0.901 0.901 0.910 0.883 0.901 418,101 0.8942 -0.98%
2009-07-07 0 1.020 1.020 1.030 1.000 1.040 634,800 645,956 1.0176 0.910 0.910 0.919 0.892 0.928 711,556 0.9078 0.00%
2009-07-06 0 1.020 1.010 1.030 1.020 1.030 370,000 377,860 1.0212 0.910 0.901 0.919 0.910 0.919 414,738 0.9111 2.00%
2009-07-03 0 1.000 1.000 1.020 0.990 1.020 1,552,800 1,565,440 1.0081 0.892 0.892 0.910 0.883 0.910 1,740,554 0.8994 -2.91%
2009-07-02 0 1.030 1.020 1.040 1.020 1.060 1,284,000 1,331,760 1.0372 0.919 0.910 0.928 0.910 0.946 1,439,253 0.9253 -1.90%
2009-06-30 0 1.050 1.030 1.050 1.040 1.070 2,210,000 2,329,660 1.0541 0.937 0.919 0.937 0.928 0.955 2,477,218 0.9404 0.00%
2009-06-29 0 1.050 1.050 1.060 1.040 1.080 756,000 792,780 1.0487 0.937 0.937 0.946 0.928 0.964 847,410 0.9355 -1.87%
2009-06-26 0 1.070 1.060 1.070 1.060 1.090 1,956,000 2,091,545 1.0693 0.955 0.946 0.955 0.946 0.972 2,192,506 0.9540 0.94%
2009-06-25 0 1.060 1.060 1.070 1.030 1.100 2,786,000 2,946,380 1.0576 0.946 0.946 0.955 0.919 0.981 3,122,865 0.9435 1.92%
2009-06-24 0 1.040 1.030 1.050 1.020 1.080 1,308,000 1,377,140 1.0529 0.928 0.919 0.937 0.910 0.964 1,466,155 0.9393 -1.89%
2009-06-23 0 1.060 1.050 1.060 1.030 1.080 2,294,000 2,421,280 1.0555 0.946 0.937 0.946 0.919 0.964 2,571,375 0.9416 -3.64%
2009-06-22 0 1.100 1.090 1.100 1.090 1.190 5,494,000 6,254,520 1.1384 0.981 0.972 0.981 0.972 1.062 6,158,298 1.0156 -0.90%
2009-06-19 0 1.110 1.110 1.120 1.080 1.130 2,286,000 2,536,700 1.1097 0.990 0.990 0.999 0.964 1.008 2,562,408 0.9900 -0.89%
2009-06-18 0 1.120 1.120 1.130 1.100 1.120 2,519,600 2,789,620 1.1072 0.999 0.999 1.008 0.981 0.999 2,824,253 0.9877 0.90%
2009-06-17 0 1.110 1.110 1.120 1.090 1.120 2,117,811 2,336,696 1.1034 0.990 0.990 0.999 0.972 0.999 2,373,883 0.9843 -0.89%
2009-06-16 0 1.120 1.110 1.130 1.090 1.150 3,538,000 3,964,560 1.1206 0.999 0.990 1.008 0.972 1.026 3,965,791 0.9997 -3.45%
2009-06-15 0 1.160 1.160 1.170 1.150 1.200 4,382,000 5,147,600 1.1747 1.035 1.035 1.044 1.026 1.071 4,911,842 1.0480 -1.69%
2009-06-12 0 1.180 1.180 1.190 1.160 1.220 2,594,000 3,075,440 1.1856 1.053 1.053 1.062 1.035 1.088 2,907,649 1.0577 -1.67%
2009-06-11 0 1.200 1.190 1.200 1.190 1.300 11,990,000 14,981,600 1.2495 1.071 1.062 1.071 1.062 1.160 13,439,751 1.1147 -4.00%
2009-06-10 0 1.250 1.240 1.250 1.160 1.250 7,184,658 8,623,644 1.2003 1.115 1.106 1.115 1.035 1.115 8,053,379 1.0708 5.93%
2009-06-09 0 1.180 1.180 1.190 1.110 1.190 7,666,000 8,763,280 1.1431 1.053 1.053 1.062 0.990 1.062 8,592,922 1.0198 0.00%
2009-06-08 0 1.180 1.180 1.190 1.030 1.200 7,180,000 8,337,120 1.1612 1.053 1.053 1.062 0.919 1.071 8,048,158 1.0359 -6.35%
2009-06-05 0 1.260 1.250 1.260 1.220 1.300 3,112,000 3,904,580 1.2547 1.124 1.115 1.124 1.088 1.160 3,488,282 1.1193 3.28%
2009-06-04 0 1.220 1.220 1.230 1.200 1.230 1,547,000 1,885,020 1.2185 1.088 1.088 1.097 1.071 1.097 1,734,053 1.0871 0.83%
2009-06-03 0 1.210 1.200 1.210 1.180 1.250 3,778,000 4,597,500 1.2169 1.079 1.071 1.079 1.053 1.115 4,234,811 1.0856 0.83%
2009-06-02 0 1.200 1.200 1.220 1.190 1.320 3,864,000 4,846,440 1.2543 1.071 1.071 1.088 1.062 1.178 4,331,209 1.1190 -6.25%
2009-06-01 0 1.280 1.270 1.280 1.240 1.310 3,400,000 4,321,740 1.2711 1.142 1.133 1.142 1.106 1.169 3,811,105 1.1340 0.00%
2009-05-29 0 1.280 1.260 1.280 1.210 1.280 3,278,000 4,094,040 1.2489 1.142 1.124 1.142 1.079 1.142 3,674,354 1.1142 4.92%
2009-05-27 0 1.220 1.210 1.220 1.200 1.230 1,530,000 1,863,020 1.2177 1.088 1.079 1.088 1.071 1.097 1,714,997 1.0863 3.39%
2009-05-26 0 1.180 1.170 1.180 1.160 1.190 1,340,000 1,575,780 1.1760 1.053 1.044 1.053 1.035 1.062 1,502,024 1.0491 0.85%
2009-05-25 0 1.170 1.170 1.180 1.150 1.240 3,072,000 3,625,600 1.1802 1.044 1.044 1.053 1.026 1.106 3,443,446 1.0529 -6.40%
2009-05-22 0 1.250 1.240 1.260 1.230 1.330 1,964,000 2,492,980 1.2693 1.115 1.106 1.124 1.097 1.187 2,201,474 1.1324 -5.30%
2009-05-21 0 1.320 1.310 1.320 1.270 1.330 1,729,000 2,247,430 1.2998 1.178 1.169 1.178 1.133 1.187 1,938,059 1.1596 0.76%
2009-05-20 0 1.310 1.300 1.320 1.290 1.370 5,573,400 7,330,060 1.3152 1.169 1.160 1.178 1.151 1.222 6,247,298 1.1733 -1.50%
2009-05-19 0 1.330 1.320 1.340 1.250 1.350 6,860,000 8,931,440 1.3020 1.187 1.178 1.195 1.115 1.204 7,689,465 1.1615 9.02%
2009-05-18 0 1.220 1.210 1.230 1.160 1.230 1,833,600 2,194,204 1.1967 1.088 1.079 1.097 1.035 1.097 2,055,307 1.0676 0.00%
2009-05-15 0 1.220 1.220 1.230 1.170 1.250 4,830,000 5,902,500 1.2220 1.088 1.088 1.097 1.044 1.115 5,414,011 1.0902 5.17%
2009-05-14 0 1.160 1.140 1.150 1.100 1.160 2,446,000 2,766,720 1.1311 1.035 1.017 1.026 0.981 1.035 2,741,754 1.0091 -2.52%
2009-05-13 0 1.190 1.160 1.190 1.160 1.200 4,464,000 5,263,080 1.1790 1.062 1.035 1.062 1.035 1.071 5,003,757 1.0518 2.59%
2009-05-12 0 1.160 1.150 1.170 1.130 1.180 1,668,000 1,913,720 1.1473 1.035 1.026 1.044 1.008 1.053 1,869,683 1.0236 0.87%
2009-05-11 0 1.150 1.140 1.170 1.120 1.270 3,668,400 4,416,956 1.2041 1.026 1.017 1.044 0.999 1.133 4,111,958 1.0742 -7.26%
2009-05-08 0 1.240 1.240 1.250 1.180 1.260 6,284,000 7,763,760 1.2355 1.106 1.106 1.115 1.053 1.124 7,043,819 1.1022 -0.80%
2009-05-07 0 1.250 1.230 1.250 1.160 1.270 10,334,000 12,339,920 1.1941 1.115 1.097 1.115 1.035 1.133 11,583,518 1.0653 0.00%
2009-05-06 0 1.250 1.250 1.270 1.200 1.270 8,388,000 10,401,160 1.2400 1.115 1.115 1.133 1.071 1.133 9,402,221 1.1062 0.00%
2009-05-05 0 1.250 1.250 1.280 1.100 1.270 17,980,000 21,405,120 1.1905 1.115 1.115 1.142 0.981 1.133 20,154,022 1.0621 13.64%
2009-05-04 0 1.100 1.090 1.100 1.080 1.130 9,342,000 10,344,920 1.1074 0.981 0.972 0.981 0.964 1.008 10,471,572 0.9879 6.80%
2009-04-30 0 1.030 1.030 1.040 1.000 1.090 9,280,000 9,679,940 1.0431 0.919 0.919 0.928 0.892 0.972 10,402,076 0.9306 7.29%
2009-04-29 0 0.960 0.950 0.960 0.930 0.980 3,184,000 3,047,160 0.9570 0.856 0.848 0.856 0.830 0.874 3,568,988 0.8538 0.00%
2009-04-28 0 0.960 0.940 0.960 0.930 0.980 1,806,000 1,724,660 0.9550 0.856 0.839 0.856 0.830 0.874 2,024,369 0.8519 -1.03%
2009-04-27 0 0.970 0.970 0.980 0.970 1.060 4,234,000 4,266,540 1.0077 0.865 0.865 0.874 0.865 0.946 4,745,947 0.8990 -9.35%
2009-04-24 0 1.070 1.060 1.070 1.040 1.100 3,289,531 3,535,994 1.0749 0.955 0.946 0.955 0.928 0.981 3,687,279 0.9590 0.94%
2009-04-23 0 1.060 1.050 1.060 1.020 1.070 2,454,798 2,569,134 1.0466 0.946 0.937 0.946 0.910 0.955 2,751,616 0.9337 1.92%
2009-04-22 0 1.040 1.030 1.040 1.010 1.070 3,726,000 3,862,880 1.0367 0.928 0.919 0.928 0.901 0.955 4,176,523 0.9249 0.00%
2009-04-21 0 1.040 1.030 1.040 1.020 1.060 4,406,000 4,574,600 1.0383 0.928 0.919 0.928 0.910 0.946 4,938,744 0.9263 -6.31%
2009-04-20 0 1.110 1.110 1.120 1.100 1.160 2,308,000 2,588,700 1.1216 0.990 0.990 0.999 0.981 1.035 2,587,068 1.0006 -0.89%
2009-04-17 0 1.120 1.110 1.120 1.060 1.180 13,258,000 15,040,420 1.1344 0.999 0.990 0.999 0.946 1.053 14,861,069 1.0121 6.67%
2009-04-16 0 1.050 1.050 1.060 1.020 1.080 7,864,000 8,262,620 1.0507 0.937 0.937 0.946 0.910 0.964 8,814,862 0.9374 2.94%
2009-04-15 0 1.020 1.020 1.030 0.960 1.040 4,351,000 4,388,560 1.0086 0.910 0.910 0.919 0.856 0.928 4,877,094 0.8998 4.08%
2009-04-14 0 0.980 0.980 0.990 0.950 1.010 5,880,000 5,757,420 0.9792 0.874 0.874 0.883 0.848 0.901 6,590,970 0.8735 6.52%
2009-04-09 0 0.920 0.910 0.930 0.900 0.930 2,658,000 2,448,700 0.9213 0.821 0.812 0.830 0.803 0.830 2,979,388 0.8219 1.10%
2009-04-08 0 0.910 0.910 0.920 0.890 0.960 5,806,800 5,384,652 0.9273 0.812 0.812 0.821 0.794 0.856 6,508,920 0.8273 -4.21%
2009-04-07 0 0.950 0.950 0.960 0.920 0.980 7,402,940 7,035,639 0.9504 0.848 0.848 0.856 0.821 0.874 8,298,054 0.8479 -2.06%
2009-04-06 0 0.970 0.980 0.990 0.860 0.980 12,410,000 11,281,880 0.9091 0.865 0.874 0.883 0.767 0.874 13,910,535 0.8110 15.48%
2009-04-03 0 0.840 0.830 0.840 0.820 0.860 2,972,000 2,501,200 0.8416 0.749 0.740 0.749 0.732 0.767 3,331,354 0.7508 1.20%
2009-04-02 0 0.830 0.830 0.840 0.820 0.840 3,006,000 2,493,260 0.8294 0.740 0.740 0.749 0.732 0.749 3,369,465 0.7400 2.47%
2009-04-01 0 0.810 0.810 0.820 0.800 0.830 1,292,000 1,051,300 0.8137 0.723 0.723 0.732 0.714 0.740 1,448,220 0.7259 0.00%
2009-03-31 0 0.810 0.800 0.810 0.800 0.820 968,000 780,600 0.8064 0.723 0.714 0.723 0.714 0.732 1,085,044 0.7194 1.25%
2009-03-30 0 0.800 0.800 0.810 0.800 0.840 1,766,000 1,444,920 0.8182 0.714 0.714 0.723 0.714 0.749 1,979,533 0.7299 -4.76%
2009-03-27 0 0.840 0.830 0.840 0.830 0.850 2,264,000 1,905,560 0.8417 0.749 0.740 0.749 0.740 0.758 2,537,748 0.7509 0.00%
2009-03-26 0 0.840 0.830 0.840 0.830 0.860 3,043,224 2,553,536 0.8391 0.749 0.740 0.749 0.740 0.767 3,411,190 0.7486 0.00%
2009-03-25 0 0.840 0.830 0.840 0.830 0.860 1,698,000 1,423,640 0.8384 0.749 0.740 0.749 0.740 0.767 1,903,311 0.7480 -1.18%
2009-03-24 0 0.850 0.850 0.860 0.820 0.860 14,328,000 11,974,160 0.8357 0.758 0.758 0.767 0.732 0.767 16,060,446 0.7456 4.94%
2009-03-23 0 0.810 0.810 0.820 0.780 0.820 5,614,900 4,497,895 0.8011 0.723 0.723 0.732 0.696 0.732 6,293,816 0.7147 1.25%
2009-03-20 0 0.800 0.800 0.820 0.790 0.860 15,174,000 12,524,280 0.8254 0.714 0.714 0.732 0.705 0.767 17,008,739 0.7363 1.27%
2009-03-19 0 0.790 0.780 0.790 0.770 0.810 7,210,000 5,668,934 0.7863 0.705 0.696 0.705 0.687 0.723 8,081,785 0.7014 0.00%
2009-03-18 0 0.790 0.790 0.800 0.780 0.810 8,832,000 7,033,204 0.7963 0.705 0.705 0.714 0.696 0.723 9,899,907 0.7104 -1.25%
2009-03-17 0 0.800 0.790 0.800 0.790 0.820 1,534,000 1,233,880 0.8044 0.714 0.705 0.714 0.705 0.732 1,719,481 0.7176 -1.23%
2009-03-16 0 0.810 0.800 0.810 0.800 0.830 2,628,000 2,126,620 0.8092 0.723 0.714 0.723 0.714 0.740 2,945,760 0.7219 0.00%
2009-03-13 0 0.810 0.800 0.810 0.800 0.830 5,450,000 4,451,360 0.8168 0.723 0.714 0.723 0.714 0.740 6,108,978 0.7287 1.25%
2009-03-12 0 0.800 0.800 0.810 0.760 0.840 6,938,000 5,658,160 0.8155 0.714 0.714 0.723 0.678 0.749 7,776,897 0.7276 2.56%
2009-03-11 0 0.780 0.770 0.780 0.750 0.780 3,560,000 2,735,760 0.7685 0.696 0.687 0.696 0.669 0.696 3,990,451 0.6856 4.00%
2009-03-10 0 0.750 0.750 0.760 0.750 0.780 3,290,000 2,492,600 0.7576 0.669 0.669 0.678 0.669 0.696 3,687,805 0.6759 -2.60%
2009-03-09 0 0.770 0.760 0.770 0.740 0.790 2,690,000 2,060,100 0.7658 0.687 0.678 0.687 0.660 0.705 3,015,257 0.6832 -1.28%
2009-03-06 0 0.780 0.780 0.790 0.770 0.810 3,180,000 2,520,080 0.7925 0.696 0.696 0.705 0.687 0.723 3,564,504 0.7070 0.00%
2009-03-05 0 0.780 0.780 0.790 0.770 0.820 9,610,000 7,628,500 0.7938 0.696 0.696 0.705 0.687 0.732 10,771,977 0.7082 2.63%
2009-03-04 0 0.760 0.760 0.770 0.760 0.820 7,154,000 5,638,100 0.7881 0.678 0.678 0.687 0.678 0.732 8,019,014 0.7031 -1.30%
2009-03-03 0 0.770 0.760 0.770 0.730 0.770 6,272,000 4,700,540 0.7494 0.687 0.678 0.687 0.651 0.687 7,030,368 0.6686 -1.28%
2009-03-02 0 0.780 0.770 0.780 0.780 0.840 10,438,000 8,364,660 0.8014 0.696 0.687 0.696 0.696 0.749 11,700,093 0.7149 -9.30%
2009-02-27 0 0.860 0.850 0.860 0.840 0.880 6,368,000 5,463,160 0.8579 0.767 0.758 0.767 0.749 0.785 7,137,976 0.7654 -2.27%
2009-02-26 0 0.880 0.870 0.880 0.830 0.960 51,494,000 47,197,420 0.9166 0.785 0.776 0.785 0.740 0.856 57,720,311 0.8177 7.32%
2009-02-25 0 0.820 0.820 0.830 0.810 0.850 5,774,000 4,780,740 0.8280 0.732 0.732 0.740 0.723 0.758 6,472,154 0.7387 0.00%
2009-02-24 0 0.820 0.820 0.830 0.820 0.850 9,100,000 7,542,460 0.8288 0.732 0.732 0.740 0.732 0.758 10,200,311 0.7394 -3.53%
2009-02-23 0 0.850 0.850 0.860 0.840 0.890 12,352,000 10,602,320 0.8583 0.758 0.758 0.767 0.749 0.794 13,845,522 0.7658 -2.30%
2009-02-20 0 0.870 0.870 0.880 0.870 0.950 23,534,000 21,331,560 0.9064 0.776 0.776 0.785 0.776 0.848 26,379,574 0.8086 -2.25%
2009-02-19 0 0.890 0.890 0.900 0.870 0.940 15,574,000 14,021,300 0.9003 0.794 0.794 0.803 0.776 0.839 17,457,104 0.8032 -2.20%
2009-02-18 0 0.910 0.900 0.910 0.890 0.950 15,052,000 13,709,620 0.9108 0.812 0.803 0.812 0.794 0.848 16,871,988 0.8126 -2.15%
2009-02-17 0 0.930 0.930 0.940 0.920 1.050 34,706,000 34,141,700 0.9837 0.830 0.830 0.839 0.821 0.937 38,902,418 0.8776 -4.12%
2009-02-16 0 0.970 0.970 0.980 0.970 1.080 22,008,000 22,269,860 1.0119 0.865 0.865 0.874 0.865 0.964 24,669,061 0.9027 -6.73%
2009-02-13 0 1.040 1.030 1.040 1.000 1.250 52,731,000 57,361,170 1.0878 0.928 0.919 0.928 0.892 1.115 59,106,881 0.9705 -6.31%
2009-02-12 0 1.110 1.110 1.120 0.910 1.750 114,797,600 147,070,520 1.2811 0.990 0.990 0.999 0.812 1.561 128,678,161 1.1429 27.59%
2009-02-11 0 0.870 0.870 0.900 0.860 0.910 1,362,000 1,201,060 0.8818 0.776 0.776 0.803 0.767 0.812 1,526,684 0.7867 -2.25%
2009-02-10 0 0.890 0.890 0.900 0.870 0.890 2,170,800 1,914,392 0.8819 0.794 0.794 0.803 0.776 0.794 2,433,279 0.7868 1.14%
2009-02-09 0 0.880 0.870 0.880 0.860 0.880 1,720,000 1,498,260 0.8711 0.785 0.776 0.785 0.767 0.785 1,927,971 0.7771 -2.22%
2009-02-06 0 0.900 0.890 0.910 0.880 0.910 262,000 234,000 0.8931 0.803 0.794 0.812 0.785 0.812 293,679 0.7968 1.12%
2009-02-05 0 0.890 0.870 0.890 0.860 0.900 1,410,000 1,231,380 0.8733 0.794 0.776 0.794 0.767 0.803 1,580,488 0.7791 1.14%
2009-02-04 0 0.880 0.880 0.920 0.870 0.900 104,000 92,760 0.8919 0.785 0.785 0.821 0.776 0.803 116,575 0.7957 -1.12%
2009-02-03 0 0.890 0.880 0.890 0.870 0.900 374,000 331,160 0.8855 0.794 0.785 0.794 0.776 0.803 419,222 0.7899 2.30%
2009-02-02 0 0.870 0.860 0.870 0.850 0.870 280,000 240,740 0.8598 0.776 0.767 0.776 0.758 0.776 313,856 0.7670 -1.14%
2009-01-30 0 0.880 0.860 0.880 0.820 0.880 1,766,000 1,486,840 0.8419 0.785 0.767 0.785 0.732 0.785 1,979,533 0.7511 4.76%
2009-01-29 0 0.840 0.840 0.860 0.830 0.900 4,932,000 4,232,240 0.8581 0.749 0.749 0.767 0.740 0.803 5,528,345 0.7656 -4.55%
2009-01-23 0 0.880 0.870 0.880 0.870 0.880 4,000 3,500 0.8750 0.785 0.776 0.785 0.776 0.785 4,484 0.7806 -2.22%
2009-01-22 0 0.900 0.880 0.910 0.860 0.920 912,000 820,740 0.8999 0.803 0.785 0.812 0.767 0.821 1,022,273 0.8029 0.00%
2009-01-21 0 0.900 0.880 0.900 0.850 0.900 776,000 676,960 0.8724 0.803 0.785 0.803 0.758 0.803 869,829 0.7783 3.45%
2009-01-20 0 0.870 0.860 0.880 0.840 0.880 776,000 667,720 0.8605 0.776 0.767 0.785 0.749 0.785 869,829 0.7676 0.00%
2009-01-19 0 0.870 0.860 0.870 0.860 0.900 1,118,000 975,160 0.8722 0.776 0.767 0.776 0.767 0.803 1,253,181 0.7781 0.00%
2009-01-16 0 0.870 0.870 0.880 0.860 0.890 390,000 342,360 0.8778 0.776 0.776 0.785 0.767 0.794 437,156 0.7832 2.35%
2009-01-15 0 0.850 0.850 0.860 0.840 0.850 810,000 682,520 0.8426 0.758 0.758 0.767 0.749 0.758 907,940 0.7517 -1.16%
2009-01-14 0 0.860 0.860 0.870 0.860 0.890 614,000 537,480 0.8754 0.767 0.767 0.776 0.767 0.794 688,241 0.7809 0.00%
2009-01-13 0 0.860 0.860 0.870 0.840 0.920 2,324,000 2,027,220 0.8723 0.767 0.767 0.776 0.749 0.821 2,605,003 0.7782 -5.49%
2009-01-12 0 0.910 0.910 0.920 0.910 0.980 1,330,000 1,231,720 0.9261 0.812 0.812 0.821 0.812 0.874 1,490,815 0.8262 -7.14%
2009-01-09 0 0.980 0.960 0.980 0.950 0.990 2,030,000 1,961,360 0.9662 0.874 0.856 0.874 0.848 0.883 2,275,454 0.8620 3.16%
2009-01-08 0 0.950 0.940 0.960 0.940 0.970 2,976,000 2,833,400 0.9521 0.848 0.839 0.856 0.839 0.865 3,335,838 0.8494 -2.06%
2009-01-07 0 0.970 0.960 0.970 0.920 1.020 13,947,000 13,111,410 0.9401 0.865 0.856 0.865 0.821 0.910 15,633,378 0.8387 5.43%
2009-01-06 0 0.920 0.920 0.940 0.920 0.970 5,528,000 5,125,500 0.9272 0.821 0.821 0.839 0.821 0.865 6,196,409 0.8272 -4.17%
2009-01-05 0 0.960 0.960 0.970 0.910 0.980 2,722,000 2,609,680 0.9587 0.856 0.856 0.865 0.812 0.874 3,051,126 0.8553 6.67%
2009-01-02 0 0.900 0.900 0.910 0.870 0.910 3,677,000 3,307,160 0.8994 0.803 0.803 0.812 0.776 0.812 4,121,598 0.8024 0.00%
2008-12-31 0 0.900 0.870 0.900 0.870 0.900 560,000 499,540 0.8920 0.803 0.776 0.803 0.776 0.803 627,711 0.7958 3.45%
2008-12-30 0 0.870 0.870 0.890 0.870 0.890 230,000 201,200 0.8748 0.776 0.776 0.794 0.776 0.794 257,810 0.7804 -2.25%
2008-12-29 0 0.890 0.880 0.900 0.850 0.900 352,000 312,300 0.8872 0.794 0.785 0.803 0.758 0.803 394,561 0.7915 0.00%
2008-12-24 0 0.890 0.880 0.910 0.880 0.900 164,000 145,300 0.8860 0.794 0.785 0.812 0.785 0.803 183,830 0.7904 1.14%
2008-12-23 0 0.880 0.870 0.880 0.860 0.900 472,000 413,660 0.8764 0.785 0.776 0.785 0.767 0.803 529,071 0.7819 -2.22%
2008-12-22 0 0.900 0.890 0.900 0.880 0.910 362,000 324,140 0.8954 0.803 0.794 0.803 0.785 0.812 405,771 0.7988 0.00%
2008-12-19 0 0.900 0.890 0.900 0.870 0.930 2,344,000 2,112,620 0.9013 0.803 0.794 0.803 0.776 0.830 2,627,421 0.8041 1.12%
2008-12-18 0 0.890 0.880 0.890 0.860 0.910 1,820,000 1,621,400 0.8909 0.794 0.785 0.794 0.767 0.812 2,040,062 0.7948 3.49%
2008-12-17 0 0.860 0.860 0.870 0.860 0.890 274,000 236,760 0.8641 0.767 0.767 0.776 0.767 0.794 307,130 0.7709 1.18%
2008-12-16 0 0.850 0.850 0.870 0.850 0.910 1,354,000 1,184,580 0.8749 0.758 0.758 0.776 0.758 0.812 1,517,717 0.7805 -2.30%
2008-12-15 0 0.870 0.850 0.870 0.840 0.870 1,774,000 1,505,400 0.8486 0.776 0.758 0.776 0.749 0.776 1,988,500 0.7571 2.35%
2008-12-12 0 0.850 0.840 0.850 0.840 0.900 2,504,000 2,146,360 0.8572 0.758 0.749 0.758 0.749 0.803 2,806,767 0.7647 -4.49%
2008-12-11 0 0.890 0.880 0.890 0.890 0.950 1,458,000 1,321,940 0.9067 0.794 0.785 0.794 0.794 0.848 1,634,292 0.8089 2.30%
2008-12-10 0 0.870 0.870 0.890 0.850 0.880 808,800 701,460 0.8673 0.776 0.776 0.794 0.758 0.785 906,595 0.7737 2.35%
2008-12-09 0 0.850 0.850 0.880 0.850 0.910 808,000 703,060 0.8701 0.758 0.758 0.785 0.758 0.812 905,698 0.7763 -4.49%
2008-12-08 0 0.890 0.880 0.900 0.870 0.910 358,000 321,140 0.8970 0.794 0.785 0.803 0.776 0.812 401,287 0.8003 3.49%
2008-12-05 0 0.860 0.860 0.870 0.850 0.870 558,000 480,660 0.8614 0.767 0.767 0.776 0.758 0.776 625,470 0.7685 -2.27%
2008-12-04 0 0.880 0.860 0.880 0.860 0.890 1,330,000 1,157,460 0.8703 0.785 0.767 0.785 0.767 0.794 1,490,815 0.7764 -1.12%
2008-12-03 0 0.890 0.890 0.900 0.870 0.900 332,000 296,420 0.8928 0.794 0.794 0.803 0.776 0.803 372,143 0.7965 2.30%
2008-12-02 0 0.870 0.870 0.890 0.860 0.900 824,000 725,600 0.8806 0.776 0.776 0.794 0.767 0.803 923,633 0.7856 -8.42%
2008-12-01 0 0.950 0.960 0.970 0.950 0.970 1,786,000 1,697,260 0.9503 0.848 0.856 0.865 0.848 0.865 2,001,951 0.8478 0.00%
2008-11-28 0 0.950 0.940 1.000 0.930 0.960 876,000 837,560 0.9561 0.848 0.839 0.892 0.830 0.856 981,920 0.8530 0.00%
2008-11-27 0 0.950 0.950 0.970 0.950 1.020 1,182,000 1,149,700 0.9727 0.848 0.848 0.865 0.848 0.910 1,324,920 0.8678 -5.00%
2008-11-26 0 1.000 0.990 1.020 0.850 1.040 1,061,000 1,008,530 0.9505 0.892 0.883 0.910 0.758 0.928 1,189,289 0.8480 25.00%
2008-11-25 0 0.800 0.800 0.810 0.800 1.120 2,608,000 2,269,860 0.8703 0.714 0.714 0.723 0.714 0.999 2,923,342 0.7765 -22.33%
2008-11-24 0 1.030 1.030 1.100 1.010 1.220 516,000 587,920 1.1394 0.919 0.919 0.981 0.901 1.088 578,391 1.0165 -9.65%
2008-11-21 0 1.140 1.120 1.140 1.120 1.200 178,000 204,020 1.1462 1.017 0.999 1.017 0.999 1.071 199,523 1.0225 -1.72%
2008-11-20 0 1.160 1.160 1.290 1.160 1.170 32,000 37,160 1.1613 1.035 1.035 1.151 1.035 1.044 35,869 1.0360 -10.77%
2008-11-19 0 1.300 1.150 1.350 - - 0 0 - 1.160 1.026 1.204 - - 0 - 0.00%
2008-11-18 0 1.300 1.210 1.300 - - 0 0 - 1.160 1.079 1.160 - - 0 - 0.00%
2008-11-17 0 1.300 1.240 1.300 1.240 1.470 82,000 105,600 1.2878 1.160 1.106 1.160 1.106 1.311 91,915 1.1489 -0.76%
2008-11-14 0 1.310 1.280 1.360 1.310 1.310 16,000 20,960 1.3100 1.169 1.142 1.213 1.169 1.169 17,935 1.1687 2.34%
2008-11-13 0 1.280 1.210 1.350 1.280 1.380 80,000 109,140 1.3643 1.142 1.079 1.204 1.142 1.231 89,673 1.2171 -8.57%
2008-11-12 0 1.400 1.310 1.400 1.350 1.400 266,000 366,260 1.3769 1.249 1.169 1.249 1.204 1.249 298,163 1.2284 16.67%
2008-11-11 0 1.200 1.200 1.340 1.200 1.200 6,000 7,200 1.2000 1.071 1.071 1.195 1.071 1.071 6,725 1.0706 -3.23%
2008-11-10 0 1.240 1.220 1.290 1.200 1.300 122,000 153,000 1.2541 1.106 1.088 1.151 1.071 1.160 136,751 1.1188 4.20%
2008-11-07 0 1.190 1.190 1.290 1.160 1.290 338,000 412,740 1.2211 1.062 1.062 1.151 1.035 1.151 378,869 1.0894 -4.80%
2008-11-06 0 1.250 1.220 1.250 - - 0 0 - 1.115 1.088 1.115 - - 0 - 0.00%
2008-11-05 0 1.250 1.240 1.290 1.190 1.250 118,000 144,760 1.2268 1.115 1.106 1.151 1.062 1.115 132,268 1.0944 4.17%
2008-11-04 0 1.200 1.190 1.280 1.190 1.300 642,000 778,300 1.2123 1.071 1.062 1.142 1.062 1.160 719,626 1.0815 -5.51%
2008-11-03 0 1.270 1.270 1.290 1.270 1.310 286,000 368,460 1.2883 1.133 1.133 1.151 1.133 1.169 320,581 1.1493 -1.55%
2008-10-31 0 1.290 1.240 1.300 1.190 1.300 380,000 464,040 1.2212 1.151 1.106 1.160 1.062 1.160 425,947 1.0894 8.40%
2008-10-30 0 1.190 1.120 1.190 1.140 1.200 522,000 610,940 1.1704 1.062 0.999 1.062 1.017 1.071 585,117 1.0441 8.18%
2008-10-29 0 1.100 1.010 1.130 1.000 1.140 222,000 232,880 1.0490 0.981 0.901 1.008 0.892 1.017 248,843 0.9359 0.00%
2008-10-28 0 1.100 0.980 1.100 0.880 1.100 294,000 282,980 0.9625 0.981 0.874 0.981 0.785 0.981 329,549 0.8587 17.02%
2008-10-27 0 0.940 0.860 0.940 0.840 0.980 1,042,000 948,640 0.9104 0.839 0.767 0.839 0.749 0.874 1,167,992 0.8122 -2.08%
2008-10-24 0 0.960 0.940 0.960 0.920 1.150 552,200 536,828 0.9722 0.856 0.839 0.856 0.821 1.026 618,968 0.8673 -3.03%
2008-10-23 0 0.990 0.910 0.990 0.800 1.100 958,000 967,760 1.0102 0.883 0.812 0.883 0.714 0.981 1,073,835 0.9012 -10.00%
2008-10-22 0 1.100 1.100 1.230 1.100 1.160 642,000 715,660 1.1147 0.981 0.981 1.097 0.981 1.035 719,626 0.9945 -12.00%
2008-10-21 0 1.250 1.240 1.270 1.220 1.390 134,000 175,880 1.3125 1.115 1.106 1.133 1.088 1.240 150,202 1.1710 -5.30%
2008-10-20 0 1.320 1.320 1.370 1.260 1.600 798,000 1,116,540 1.3992 1.178 1.178 1.222 1.124 1.427 894,489 1.2482 -20.48%
2008-10-17 0 1.660 1.570 1.690 1.660 1.660 2,000 3,320 1.6600 1.481 1.401 1.508 1.481 1.481 2,242 1.4809 0.00%
2008-10-16 0 1.660 1.620 1.660 1.510 1.660 40,000 63,340 1.5835 1.481 1.445 1.481 1.347 1.481 44,837 1.4127 -5.14%
2008-10-15 0 1.750 1.720 1.750 1.700 1.750 86,000 147,760 1.7181 1.561 1.534 1.561 1.517 1.561 96,399 1.5328 6.06%
2008-10-14 0 1.650 1.650 1.660 1.620 1.750 486,000 799,180 1.6444 1.472 1.472 1.481 1.445 1.561 544,764 1.4670 4.43%
2008-10-13 0 1.580 1.580 1.600 1.480 1.610 1,326,800 2,155,708 1.6247 1.410 1.410 1.427 1.320 1.436 1,487,228 1.4495 -1.25%
2008-10-10 0 1.600 1.590 1.690 1.600 1.800 268,000 444,720 1.6594 1.427 1.418 1.508 1.427 1.606 300,405 1.4804 -5.88%
2008-10-09 0 1.700 1.700 1.790 1.660 1.800 1,160,000 1,981,220 1.7079 1.517 1.517 1.597 1.481 1.606 1,300,259 1.5237 4.29%
2008-10-08 0 1.630 1.630 1.660 1.620 1.700 1,158,000 1,894,260 1.6358 1.454 1.454 1.481 1.445 1.517 1,298,018 1.4593 -6.32%
2008-10-06 0 1.740 1.720 1.760 1.720 1.760 196,000 340,020 1.7348 1.552 1.534 1.570 1.534 1.570 219,699 1.5477 -2.25%
2008-10-03 0 1.780 1.800 1.880 1.720 1.810 2,614,000 4,598,000 1.7590 1.588 1.606 1.677 1.534 1.615 2,930,067 1.5692 -1.11%
2008-10-02 0 1.800 1.800 1.860 1.780 2.000 740,000 1,355,260 1.8314 1.606 1.606 1.659 1.588 1.784 829,476 1.6339 -5.26%
2008-09-30 0 1.900 1.820 1.900 1.810 1.940 556,000 1,045,140 1.8797 1.695 1.624 1.695 1.615 1.731 623,228 1.6770 5.56%
2008-09-29 0 1.800 1.800 1.850 1.800 1.900 240,000 439,700 1.8321 1.606 1.606 1.650 1.606 1.695 269,019 1.6345 -8.63%
2008-09-26 0 1.970 1.910 1.970 1.910 2.050 4,494,000 7,916,800 1.7616 1.757 1.704 1.757 1.704 1.829 5,037,385 1.5716 7.65%
2008-09-25 0 1.830 1.820 1.840 1.830 1.900 418,000 784,180 1.8760 1.633 1.624 1.642 1.633 1.695 468,542 1.6737 -4.19%
2008-09-24 0 1.910 1.890 1.930 1.900 1.930 656,000 1,250,620 1.9064 1.704 1.686 1.722 1.695 1.722 735,319 1.7008 -2.05%
2008-09-23 0 1.950 1.900 1.950 1.900 2.040 440,000 844,760 1.9199 1.740 1.695 1.740 1.695 1.820 493,202 1.7128 0.00%
2008-09-22 0 1.950 1.930 2.000 1.930 1.960 206,000 401,020 1.9467 1.740 1.722 1.784 1.722 1.749 230,908 1.7367 -4.88%
2008-09-19 0 2.050 1.930 2.050 1.930 2.050 227,600 447,432 1.9659 1.829 1.722 1.829 1.722 1.829 255,120 1.7538 8.47%
2008-09-18 0 1.890 1.900 1.950 1.880 2.000 264,800 510,856 1.9292 1.686 1.695 1.740 1.677 1.784 296,818 1.7211 -5.50%
2008-09-17 0 2.000 1.980 2.070 2.000 2.120 354,000 720,940 2.0366 1.784 1.766 1.847 1.784 1.891 396,803 1.8169 -6.54%
2008-09-16 0 2.140 2.120 2.140 2.130 2.180 773,200 1,670,404 2.1604 1.909 1.891 1.909 1.900 1.945 866,690 1.9273 -5.73%
2008-09-12 0 2.270 2.260 2.350 2.250 2.400 724,000 1,681,860 2.3230 2.025 2.016 2.097 2.007 2.141 811,541 2.0724 1.34%
2008-09-11 0 2.240 2.180 2.240 2.180 2.300 116,000 259,800 2.2397 1.998 1.945 1.998 1.945 2.052 130,026 1.9981 -0.44%
2008-09-10 0 2.250 2.220 2.300 2.250 2.300 154,000 353,080 2.2927 2.007 1.981 2.052 2.007 2.052 172,621 2.0454 -1.32%
2008-09-09 0 2.280 2.230 2.280 2.230 2.350 152,000 344,460 2.2662 2.034 1.989 2.034 1.989 2.097 170,379 2.0217 -0.44%
2008-09-08 0 2.290 2.250 2.290 2.250 2.320 125,200 286,760 2.2904 2.043 2.007 2.043 2.007 2.070 140,338 2.0433 1.78%
2008-09-05 0 2.250 2.220 2.370 2.250 2.260 50,000 112,700 2.2540 2.007 1.981 2.114 2.007 2.016 56,046 2.0109 -3.85%
2008-09-04 0 2.340 2.340 2.360 2.310 2.380 432,000 1,008,080 2.3335 2.088 2.088 2.105 2.061 2.123 484,235 2.0818 -2.09%
2008-09-03 0 2.390 2.330 2.390 2.390 2.390 20,000 47,800 2.3900 2.132 2.079 2.132 2.132 2.132 22,418 2.1322 0.00%
2008-09-02 0 2.390 2.360 2.400 2.360 2.400 64,000 153,340 2.3959 2.132 2.105 2.141 2.105 2.141 71,738 2.1375 -0.42%
2008-09-01 0 2.400 2.400 2.440 2.400 2.400 8,000 19,200 2.4000 2.141 2.141 2.177 2.141 2.141 8,967 2.1411 0.00%
2008-08-29 0 2.400 2.400 2.420 2.320 2.430 464,000 1,090,118 2.3494 2.141 2.141 2.159 2.070 2.168 520,104 2.0960 0.42%
2008-08-28 0 2.390 2.330 2.380 2.340 2.400 100,000 235,960 2.3596 2.132 2.079 2.123 2.088 2.141 112,091 2.1051 1.70%
2008-08-27 0 2.350 2.310 2.380 2.310 2.350 62,000 144,720 2.3342 2.097 2.061 2.123 2.061 2.097 69,497 2.0824 0.86%
2008-08-26 0 2.330 2.300 2.340 2.270 2.350 112,000 257,580 2.2998 2.079 2.052 2.088 2.025 2.097 125,542 2.0517 -0.85%
2008-08-25 0 2.350 2.300 2.350 2.200 2.400 338,000 786,120 2.3258 2.097 2.052 2.097 1.963 2.141 378,869 2.0749 5.38%
2008-08-21 0 2.230 2.200 2.290 2.180 2.250 334,000 735,060 2.2008 1.989 1.963 2.043 1.945 2.007 374,385 1.9634 -3.04%
2008-08-20 0 2.300 2.300 2.320 2.290 2.300 396,000 910,760 2.2999 2.052 2.052 2.070 2.043 2.052 443,882 2.0518 0.00%
2008-08-19 0 2.300 2.200 2.300 2.180 2.320 50,000 113,040 2.2608 2.052 1.963 2.052 1.945 2.070 56,046 2.0169 -0.43%
2008-08-18 0 2.310 2.250 2.320 2.290 2.320 96,000 219,860 2.2902 2.061 2.007 2.070 2.043 2.070 107,608 2.0432 0.87%
2008-08-15 0 2.290 2.250 2.280 2.250 2.290 148,000 335,300 2.2655 2.043 2.007 2.034 2.007 2.043 165,895 2.0212 0.88%
2008-08-14 0 2.270 2.220 2.280 2.180 2.270 392,000 864,900 2.2064 2.025 1.981 2.034 1.945 2.025 439,398 1.9684 3.18%
2008-08-13 0 2.200 2.190 2.200 2.200 2.200 3,050 6,605 2.1656 1.963 1.954 1.963 1.963 1.963 3,419 1.9320 1.85%
2008-08-12 0 2.160 2.160 2.200 2.150 2.200 492,000 1,069,320 2.1734 1.927 1.927 1.963 1.918 1.963 551,489 1.9390 -3.57%
2008-08-11 0 2.240 2.220 2.240 2.210 2.260 152,000 340,500 2.2401 1.998 1.981 1.998 1.972 2.016 170,379 1.9985 -0.88%
2008-08-08 0 2.260 2.240 2.260 2.220 2.270 476,000 1,068,060 2.2438 2.016 1.998 2.016 1.981 2.025 533,555 2.0018 -1.74%
2008-08-07 0 2.300 2.270 2.300 2.230 2.300 126,000 286,040 2.2702 2.052 2.025 2.052 1.989 2.052 141,235 2.0253 0.44%
2008-08-05 0 2.290 2.270 2.290 2.230 2.300 128,950 292,085 2.2651 2.043 2.025 2.043 1.989 2.052 144,542 2.0208 0.88%
2008-08-04 0 2.270 2.240 2.270 2.190 2.270 56,000 124,560 2.2243 2.025 1.998 2.025 1.954 2.025 62,771 1.9844 0.89%
2008-08-01 0 2.250 2.250 2.270 2.250 2.250 8,000 18,000 2.2500 2.007 2.007 2.025 2.007 2.007 8,967 2.0073 -1.32%
2008-07-31 0 2.280 2.250 2.290 2.220 2.320 112,000 251,660 2.2470 2.034 2.007 2.043 1.981 2.070 125,542 2.0046 -0.44%
2008-07-30 0 2.290 2.260 2.290 2.290 2.310 54,000 124,360 2.3030 2.043 2.016 2.043 2.043 2.061 60,529 2.0545 1.78%
2008-07-29 0 2.250 2.250 2.270 2.240 2.310 83,399 188,492 2.2601 2.007 2.007 2.025 1.998 2.061 93,483 2.0163 -2.60%
2008-07-28 0 2.310 2.310 2.330 2.150 2.310 452,000 1,021,920 2.2609 2.061 2.061 2.079 1.918 2.061 506,653 2.0170 7.44%
2008-07-25 0 2.150 2.110 2.200 2.100 2.200 1,320,000 2,806,620 2.1262 1.918 1.882 1.963 1.873 1.963 1,479,606 1.8969 -2.71%
2008-07-24 0 2.210 2.210 2.220 2.190 2.270 610,000 1,351,420 2.2154 1.972 1.972 1.981 1.954 2.025 683,757 1.9765 -2.64%
2008-07-23 0 2.270 2.260 2.290 2.250 2.490 534,000 1,231,940 2.3070 2.025 2.016 2.043 2.007 2.221 598,568 2.0581 -2.16%
2008-07-22 0 2.320 2.300 2.320 2.290 2.320 200,000 461,680 2.3084 2.070 2.052 2.070 2.043 2.070 224,183 2.0594 -0.85%
2008-07-21 0 2.340 2.330 2.360 2.300 2.340 7,378,000 16,972,260 2.3004 2.088 2.079 2.105 2.052 2.088 8,270,099 2.0522 0.43%
2008-07-18 0 2.330 2.330 2.370 2.270 2.420 434,000 1,013,660 2.3356 2.079 2.079 2.114 2.025 2.159 486,476 2.0837 -2.92%
2008-07-17 0 2.400 2.400 2.420 2.400 2.740 5,464,000 13,149,340 2.4065 2.141 2.141 2.159 2.141 2.444 6,124,670 2.1469 -8.40%
2008-07-16 0 2.620 2.530 2.680 2.600 2.720 570,000 1,487,460 2.6096 2.337 2.257 2.391 2.320 2.427 638,921 2.3281 -2.24%
2008-07-15 0 2.680 2.670 2.700 2.560 2.900 308,000 816,700 2.6516 2.391 2.382 2.409 2.284 2.587 345,241 2.3656 -2.90%
2008-07-14 0 2.950 2.950 2.970 2.930 3.020 736,000 2,186,380 2.9706 2.462 2.462 2.479 2.446 2.521 881,785 2.4795 -0.34%
2008-07-11 0 2.960 2.960 3.000 2.950 3.000 228,000 678,560 2.9761 2.471 2.471 2.504 2.462 2.504 273,162 2.4841 -1.00%
2008-07-10 0 2.990 2.990 3.010 2.990 3.040 162,000 487,020 3.0063 2.496 2.496 2.512 2.496 2.537 194,089 2.5093 -0.33%
2008-07-09 0 3.000 3.000 3.040 2.980 3.050 100,000 301,400 3.0140 2.504 2.504 2.537 2.487 2.546 119,808 2.5157 1.35%
2008-07-08 0 2.960 2.960 2.970 2.900 3.000 226,000 660,540 2.9227 2.471 2.471 2.479 2.421 2.504 270,766 2.4395 -1.33%
2008-07-07 0 3.000 2.960 3.080 3.000 3.080 44,000 132,480 3.0109 2.504 2.471 2.571 2.504 2.571 52,715 2.5131 1.01%
2008-07-04 0 2.970 2.970 3.080 2.960 2.960 22,000 65,360 2.9709 2.479 2.479 2.571 2.471 2.471 26,358 2.4797 0.34%
2008-07-03 0 2.960 2.910 2.990 2.920 3.140 118,000 353,080 2.9922 2.471 2.429 2.496 2.437 2.621 141,373 2.4975 -1.00%
2008-07-02 0 2.990 2.960 2.990 2.930 3.060 56,000 167,920 2.9986 2.496 2.471 2.496 2.446 2.554 67,092 2.5028 0.00%
2008-06-30 0 2.990 2.950 3.000 2.950 3.070 196,000 580,736 2.9629 2.496 2.462 2.504 2.462 2.562 234,823 2.4731 0.00%
2008-06-27 0 2.990 2.910 2.990 2.900 2.990 86,000 252,140 2.9319 2.496 2.429 2.496 2.421 2.496 103,035 2.4471 1.70%
2008-06-26 0 2.940 2.940 3.000 2.910 3.050 72,000 217,680 3.0233 2.454 2.454 2.504 2.429 2.546 86,262 2.5235 -3.61%
2008-06-25 0 3.050 3.000 3.060 - - 0 0 - 2.546 2.504 2.554 - - 0 - -0.33%
2008-06-24 0 3.060 2.990 3.060 2.900 3.060 50,000 149,600 2.9920 2.554 2.496 2.554 2.421 2.554 59,904 2.4973 2.00%
2008-06-23 0 3.000 3.000 3.030 2.900 3.150 698,000 2,105,400 3.0163 2.504 2.504 2.529 2.421 2.629 836,258 2.5176 0.33%
2008-06-20 0 2.990 2.990 3.030 2.980 3.130 168,000 510,500 3.0387 2.496 2.496 2.529 2.487 2.613 201,277 2.5363 -3.55%
2008-06-19 0 3.100 3.100 3.200 3.020 3.100 80,000 244,700 3.0588 2.587 2.587 2.671 2.521 2.587 95,846 2.5530 -1.27%
2008-06-18 0 3.140 3.120 3.150 3.140 3.200 32,000 101,200 3.1625 2.621 2.604 2.629 2.621 2.671 38,338 2.6396 -1.87%
2008-06-17 0 3.200 3.090 3.240 - - 0 0 - 2.671 2.579 2.704 - - 0 - 0.00%
2008-06-16 0 3.200 3.080 3.200 3.000 3.200 74,000 229,100 3.0959 2.671 2.571 2.671 2.504 2.671 88,658 2.5841 0.00%
2008-06-13 0 3.200 3.100 3.200 3.200 3.200 84,000 268,800 3.2000 2.671 2.587 2.671 2.671 2.671 100,639 2.6709 -2.14%
2008-06-12 0 3.270 3.010 3.270 - - 0 0 - 2.729 2.512 2.729 - - 0 - -0.91%
2008-06-11 0 3.300 3.100 3.300 2.970 3.300 1,552,400 4,924,300 3.1721 2.754 2.587 2.754 2.479 2.754 1,859,896 2.6476 4.43%
2008-06-10 0 3.160 3.190 3.270 3.120 3.160 32,000 101,000 3.1563 2.638 2.663 2.729 2.604 2.638 38,338 2.6344 -3.66%
2008-06-06 0 3.280 3.260 3.270 3.280 3.340 36,000 118,300 3.2861 2.738 2.721 2.729 2.738 2.788 43,131 2.7428 -1.80%
2008-06-05 0 3.340 3.300 3.340 3.330 3.350 130,000 433,960 3.3382 2.788 2.754 2.788 2.779 2.796 155,750 2.7863 1.21%
2008-06-04 0 3.300 3.300 3.330 3.220 3.220 20,000 64,400 3.2200 2.754 2.754 2.779 2.688 2.688 23,962 2.6876 0.00%
2008-06-03 0 3.300 3.300 3.350 3.300 3.390 110,000 367,940 3.3449 2.754 2.754 2.796 2.754 2.830 131,789 2.7919 -2.94%
2008-06-02 0 3.400 3.380 3.400 3.380 3.440 124,000 421,900 3.4024 2.838 2.821 2.838 2.821 2.871 148,562 2.8399 0.00%
2008-05-30 0 3.400 3.350 3.400 3.300 3.480 224,000 762,220 3.4028 2.838 2.796 2.838 2.754 2.905 268,369 2.8402 1.80%
2008-05-29 0 3.340 3.330 3.370 3.300 3.380 130,000 432,680 3.3283 2.788 2.779 2.813 2.754 2.821 155,750 2.7780 -1.18%
2008-05-28 0 3.380 3.280 3.380 3.350 3.480 401,200 1,364,272 3.4005 2.821 2.738 2.821 2.796 2.905 480,669 2.8383 -0.59%
2008-05-27 0 3.400 3.400 3.410 3.300 3.420 1,288,232 4,355,873 3.3813 2.838 2.838 2.846 2.754 2.855 1,543,402 2.8223 6.25%
2008-05-26 0 3.200 3.050 3.200 3.150 3.200 104,000 330,900 3.1817 2.671 2.546 2.671 2.629 2.671 124,600 2.6557 4.92%
2008-05-23 0 3.050 3.020 3.050 3.050 3.100 152,400 467,520 3.0677 2.546 2.521 2.546 2.546 2.587 182,587 2.5605 -1.61%
2008-05-22 0 3.100 3.070 3.100 3.100 3.100 4,000 12,400 3.1000 2.587 2.562 2.587 2.587 2.587 4,792 2.5875 -0.64%
2008-05-21 0 3.120 3.000 3.120 3.000 3.130 92,000 282,380 3.0693 2.604 2.504 2.604 2.504 2.613 110,223 2.5619 -0.32%
2008-05-20 0 3.130 3.070 3.130 3.070 3.130 326,000 1,014,500 3.1120 2.613 2.562 2.613 2.562 2.613 390,573 2.5975 0.64%
2008-05-19 0 3.110 3.100 3.140 3.110 3.110 36,000 111,960 3.1100 2.596 2.587 2.621 2.596 2.596 43,131 2.5958 0.00%
2008-05-16 0 3.110 3.110 3.220 3.110 3.250 564,000 1,806,067 3.2022 2.596 2.596 2.688 2.596 2.713 675,716 2.6728 -2.81%
2008-05-15 0 3.200 3.200 3.220 3.200 3.230 7,982,000 24,755,880 3.1015 2.671 2.671 2.688 2.671 2.696 9,563,056 2.5887 -1.23%
2008-05-14 0 3.240 3.200 3.240 3.180 3.250 1,072,000 3,441,410 3.2103 2.704 2.671 2.704 2.654 2.713 1,284,339 2.6795 0.00%
2008-05-13 0 3.240 3.200 3.240 3.150 3.240 168,000 539,300 3.2101 2.704 2.671 2.704 2.629 2.704 201,277 2.6794 3.18%
2008-05-09 0 3.140 3.120 3.180 3.140 3.180 233,600 738,424 3.1611 2.621 2.604 2.654 2.621 2.654 279,871 2.6384 0.64%
2008-05-08 0 3.120 3.100 3.140 3.110 3.180 194,000 612,160 3.1555 2.604 2.587 2.621 2.596 2.654 232,427 2.6338 -1.27%
2008-05-07 0 3.160 3.030 3.160 3.100 3.160 38,000 118,400 3.1158 2.638 2.529 2.638 2.587 2.638 45,527 2.6007 1.94%
2008-05-06 0 3.100 3.050 3.170 3.000 3.150 138,000 428,700 3.1065 2.587 2.546 2.646 2.504 2.629 165,335 2.5929 0.00%
2008-05-05 0 3.100 3.050 3.100 3.100 3.100 30,000 93,000 3.1000 2.587 2.546 2.587 2.587 2.587 35,942 2.5875 -1.59%
2008-05-02 0 3.150 3.040 3.150 2.950 3.150 204,000 624,980 3.0636 2.629 2.537 2.629 2.462 2.629 244,408 2.5571 7.88%
2008-04-30 0 2.920 2.890 2.990 2.900 3.020 184,000 542,040 2.9459 2.437 2.412 2.496 2.421 2.521 220,446 2.4588 -3.31%
2008-04-29 0 3.020 3.020 3.100 3.020 3.020 30,600 92,382 3.0190 2.521 2.521 2.587 2.521 2.521 36,661 2.5199 -2.58%
2008-04-28 0 3.100 3.020 3.100 3.100 3.100 134,800 417,736 3.0989 2.587 2.521 2.587 2.587 2.587 161,501 2.5866 1.31%
2008-04-25 0 3.060 3.010 3.060 3.010 3.100 158,400 479,500 3.0271 2.554 2.512 2.554 2.512 2.587 189,776 2.5267 -2.24%
2008-04-24 0 3.130 3.000 3.130 2.850 3.130 164,000 492,860 3.0052 2.613 2.504 2.613 2.379 2.613 196,485 2.5084 3.99%
2008-04-23 0 3.010 3.000 3.010 3.000 3.300 38,000 116,820 3.0742 2.512 2.504 2.512 2.504 2.754 45,527 2.5660 0.33%
2008-04-22 0 3.000 2.950 3.000 3.000 3.000 10,000 30,000 3.0000 2.504 2.462 2.504 2.504 2.504 11,981 2.5040 0.00%
2008-04-21 0 3.000 3.000 3.100 3.000 3.010 44,000 132,020 3.0005 2.504 2.504 2.587 2.504 2.512 52,715 2.5044 0.00%
2008-04-18 0 3.000 2.900 3.100 2.980 3.100 39,100 118,260 3.0246 2.504 2.421 2.587 2.487 2.587 46,845 2.5245 -2.91%
2008-04-17 0 3.090 3.080 3.090 - - 0 0 - 2.579 2.571 2.579 - - 0 - -0.32%
2008-04-16 0 3.100 3.080 3.100 3.080 3.110 90,000 278,240 3.0916 2.587 2.571 2.587 2.571 2.596 107,827 2.5804 0.00%
2008-04-15 0 3.100 2.980 3.100 3.000 3.100 30,000 92,660 3.0887 2.587 2.487 2.587 2.504 2.587 35,942 2.5780 0.32%
2008-04-14 0 3.090 3.000 3.090 - - 0 0 - 2.579 2.504 2.579 - - 0 - -1.59%
2008-04-11 0 3.140 2.960 3.140 3.100 3.140 78,000 242,200 3.1051 2.621 2.471 2.621 2.587 2.621 93,450 2.5918 1.29%
2008-04-10 0 3.100 3.100 3.140 3.080 3.100 40,000 123,800 3.0950 2.587 2.587 2.621 2.571 2.587 47,923 2.5833 2.99%
2008-04-09 0 3.010 3.010 3.080 3.010 3.010 34,000 102,340 3.0100 2.512 2.512 2.571 2.512 2.512 40,735 2.5124 0.33%
2008-04-08 0 3.000 2.930 3.050 3.000 3.000 10,000 29,580 2.9580 2.504 2.446 2.546 2.504 2.504 11,981 2.4690 2.39%
2008-04-07 0 2.930 2.930 3.000 2.800 3.000 82,000 239,580 2.9217 2.446 2.446 2.504 2.337 2.504 98,242 2.4387 -4.87%
2008-04-03 0 3.080 3.000 3.080 2.970 3.080 44,000 132,380 3.0086 2.571 2.504 2.571 2.479 2.571 52,715 2.5112 3.70%
2008-04-02 0 2.970 2.970 3.150 2.850 2.970 30,000 87,720 2.9240 2.479 2.479 2.629 2.379 2.479 35,942 2.4406 3.12%
2008-04-01 0 2.880 2.880 3.050 2.870 3.150 236,000 716,900 3.0377 2.404 2.404 2.546 2.396 2.629 282,746 2.5355 -5.26%
2008-03-31 0 3.040 3.180 3.200 2.890 3.090 146,000 432,840 2.9647 2.537 2.654 2.671 2.412 2.579 174,919 2.4745 5.19%
2008-03-28 0 2.890 2.880 2.890 2.890 2.890 36,400 105,160 2.8890 2.412 2.404 2.412 2.412 2.412 43,610 2.4114 0.00%
2008-03-27 0 2.890 2.850 2.890 2.890 3.000 1,050,000 3,182,920 3.0314 2.412 2.379 2.412 2.412 2.504 1,257,982 2.5302 -3.67%
2008-03-26 0 3.000 2.970 3.000 3.020 3.070 568,079 1,731,025 3.0472 2.504 2.479 2.504 2.521 2.562 680,603 2.5434 -1.64%
2008-03-25 0 3.050 3.050 - 2.850 3.050 700,079 2,093,755 2.9907 2.546 2.546 - 2.379 2.546 838,749 2.4963 1.67%
2008-03-20 0 3.000 2.850 3.000 3.000 3.020 90,000 270,560 3.0062 2.504 2.379 2.504 2.504 2.521 107,827 2.5092 0.00%
2008-03-19 0 3.000 2.850 3.010 3.000 3.000 20,000 60,000 3.0000 2.504 2.379 2.512 2.504 2.504 23,962 2.5040 4.90%
2008-03-18 0 2.860 2.860 2.870 2.850 2.870 351,200 1,001,960 2.8530 2.387 2.387 2.396 2.379 2.396 420,765 2.3813 -5.61%
2008-03-17 0 3.030 2.860 3.030 3.000 3.030 34,000 102,600 3.0176 2.529 2.387 2.529 2.504 2.529 40,735 2.5187 3.06%
2008-03-14 0 2.940 2.940 3.040 2.940 2.980 114,000 339,160 2.9751 2.454 2.454 2.537 2.454 2.487 136,581 2.4832 -2.97%
2008-03-13 0 3.030 2.980 3.030 2.980 3.030 230,000 689,060 2.9959 2.529 2.487 2.529 2.487 2.529 275,558 2.5006 -0.66%
2008-03-12 0 3.050 3.010 3.050 3.010 3.050 75,600 227,700 3.0119 2.546 2.512 2.546 2.512 2.546 90,575 2.5139 0.33%
2008-03-11 0 3.040 3.010 3.040 3.000 3.050 148,000 448,700 3.0318 2.537 2.512 2.537 2.504 2.546 177,315 2.5305 1.33%
2008-03-10 0 3.000 3.000 3.040 3.000 3.000 74,000 222,000 3.0000 2.504 2.504 2.537 2.504 2.504 88,658 2.5040 0.00%
2008-03-07 0 3.000 3.000 3.050 3.000 3.050 256,000 770,700 3.0105 2.504 2.504 2.546 2.504 2.546 306,708 2.5128 0.00%
2008-03-06 0 3.000 3.000 3.050 3.000 3.000 49,200 147,516 2.9983 2.504 2.504 2.546 2.504 2.504 58,945 2.5026 0.00%
2008-03-05 0 3.000 3.000 3.050 3.000 3.010 316,000 948,140 3.0004 2.504 2.504 2.546 2.504 2.512 378,593 2.5044 -0.33%
2008-03-04 0 3.010 3.010 3.020 3.000 3.020 208,000 627,200 3.0154 2.512 2.512 2.521 2.504 2.521 249,200 2.5169 -0.66%
2008-03-03 0 3.030 3.030 3.050 3.030 3.060 312,538 950,981 3.0428 2.529 2.529 2.546 2.529 2.554 374,445 2.5397 0.00%
2008-02-29 0 3.030 3.030 3.050 2.960 3.050 358,000 1,078,740 3.0132 2.529 2.529 2.546 2.471 2.546 428,912 2.5151 -0.66%
2008-02-28 0 3.050 3.050 3.060 3.050 3.050 334,000 1,019,100 3.0512 2.546 2.546 2.554 2.546 2.546 400,158 2.5467 0.00%
2008-02-27 0 3.050 3.050 3.100 3.030 3.100 314,000 958,120 3.0513 2.546 2.546 2.587 2.529 2.587 376,196 2.5469 -1.61%
2008-02-26 0 3.100 3.050 3.100 3.030 3.100 302,000 924,700 3.0619 2.587 2.546 2.587 2.529 2.587 361,819 2.5557 0.65%
2008-02-25 0 3.080 3.050 3.200 3.030 3.080 36,000 110,040 3.0567 2.571 2.546 2.671 2.529 2.571 43,131 2.5513 1.65%
2008-02-22 0 3.030 3.020 3.030 3.000 3.040 189,346 572,786 3.0251 2.529 2.521 2.529 2.504 2.537 226,851 2.5249 0.00%
2008-02-21 0 3.030 3.020 3.320 3.020 3.140 3,034,400 9,179,768 3.0252 2.529 2.521 2.771 2.521 2.621 3,635,447 2.5251 0.33%
2008-02-20 0 3.020 3.020 3.100 3.010 3.050 200,000 605,080 3.0254 2.521 2.521 2.587 2.512 2.546 239,616 2.5252 -2.27%
2008-02-19 0 3.090 3.050 3.100 3.090 3.200 122,000 381,720 3.1289 2.579 2.546 2.587 2.579 2.671 146,165 2.6116 -7.76%
2008-02-18 0 3.350 - 3.350 3.380 3.380 4,000 13,520 3.3800 2.796 - 2.796 2.821 2.821 4,792 2.8212 -1.47%
2008-02-15 0 3.400 3.340 3.400 3.230 3.400 542,400 1,784,680 3.2903 2.838 2.788 2.838 2.696 2.838 649,837 2.7463 5.26%
2008-02-14 0 3.230 3.210 3.230 3.180 3.240 216,000 692,700 3.2069 2.696 2.679 2.696 2.654 2.704 258,785 2.6767 2.22%
2008-02-13 0 3.160 3.150 3.160 3.100 3.200 586,000 1,851,260 3.1591 2.638 2.629 2.638 2.587 2.671 702,074 2.6368 2.60%
2008-02-12 0 3.080 3.020 3.080 2.900 3.090 650,000 1,952,753 3.0042 2.571 2.521 2.571 2.421 2.579 778,750 2.5075 1.99%
2008-02-11 0 3.020 2.950 3.020 2.900 3.040 250,000 745,840 2.9834 2.521 2.462 2.521 2.421 2.537 299,519 2.4901 0.67%
2008-02-06 0 3.000 2.890 3.000 2.890 3.000 222,000 659,860 2.9723 2.504 2.412 2.504 2.412 2.504 265,973 2.4809 -0.66%
2008-02-05 0 3.020 3.000 3.050 2.950 3.060 344,000 1,033,340 3.0039 2.521 2.504 2.546 2.462 2.554 412,139 2.5073 0.00%
2008-02-04 0 3.020 3.000 3.030 2.910 3.050 1,314,000 3,939,040 2.9977 2.521 2.504 2.529 2.429 2.546 1,574,274 2.5021 3.78%
2008-02-01 0 2.910 2.890 2.910 2.860 2.920 1,690,000 4,878,460 2.8867 2.429 2.412 2.429 2.387 2.437 2,024,751 2.4094 0.34%
2008-01-31 0 2.900 2.800 2.900 2.800 2.900 2,836,000 8,165,800 2.8793 2.421 2.337 2.421 2.337 2.421 3,397,748 2.4033 2.47%
2008-01-30 0 2.830 2.830 2.890 2.810 2.940 370,000 1,063,480 2.8743 2.362 2.362 2.412 2.345 2.454 443,289 2.3991 -2.08%
2008-01-29 0 2.890 2.800 2.890 2.680 2.890 2,708,000 7,463,296 2.7560 2.412 2.337 2.412 2.237 2.412 3,244,394 2.3004 7.04%
2008-01-28 0 2.700 2.700 2.710 2.690 2.740 1,056,000 2,864,436 2.7125 2.254 2.254 2.262 2.245 2.287 1,265,170 2.2641 -0.37%
2008-01-25 0 2.710 2.700 2.710 2.700 2.740 676,000 1,837,580 2.7183 2.262 2.254 2.262 2.254 2.287 809,900 2.2689 -3.21%
2008-01-24 0 2.800 2.800 2.820 2.740 2.840 284,000 792,920 2.7920 2.337 2.337 2.354 2.287 2.370 340,254 2.3304 -3.45%
2008-01-23 0 2.900 2.760 2.910 2.700 2.950 648,000 1,837,900 2.8363 2.421 2.304 2.429 2.254 2.462 776,354 2.3673 6.62%
2008-01-22 0 2.720 2.610 2.720 2.650 2.750 1,374,000 3,742,380 2.7237 2.270 2.178 2.270 2.212 2.295 1,646,159 2.2734 -1.09%
2008-01-21 0 2.750 2.740 2.750 2.710 2.750 398,192 1,091,277 2.7406 2.295 2.287 2.295 2.262 2.295 477,065 2.2875 -2.14%
2008-01-18 0 2.810 2.800 2.850 2.740 2.880 1,298,000 3,637,900 2.8027 2.345 2.337 2.379 2.287 2.404 1,555,105 2.3393 -2.09%
2008-01-17 0 2.870 2.840 2.870 2.720 2.900 2,210,000 6,140,940 2.7787 2.396 2.370 2.396 2.270 2.421 2,647,752 2.3193 5.51%
2008-01-16 0 2.720 2.700 2.730 2.500 2.740 326,000 868,060 2.6628 2.270 2.254 2.279 2.087 2.287 390,573 2.2225 -0.37%
2008-01-15 0 2.730 2.710 2.730 2.700 2.800 896,000 2,448,940 2.7332 2.279 2.262 2.279 2.254 2.337 1,073,478 2.2813 -2.85%
2008-01-14 0 2.810 2.800 2.900 2.750 2.850 170,400 476,488 2.7963 2.345 2.337 2.421 2.295 2.379 204,152 2.3340 0.36%
2008-01-11 0 2.800 2.790 2.800 2.700 2.850 142,000 397,600 2.8000 2.337 2.329 2.337 2.254 2.379 170,127 2.3371 -3.11%
2008-01-10 0 2.890 2.840 2.890 2.850 2.940 236,000 679,540 2.8794 2.412 2.370 2.412 2.379 2.454 282,746 2.4034 0.35%
2008-01-09 0 2.880 2.840 2.940 2.840 2.940 460,000 1,335,540 2.9033 2.404 2.370 2.454 2.370 2.454 551,116 2.4233 2.13%
2008-01-08 0 2.820 2.800 2.870 2.730 2.940 1,202,000 3,466,560 2.8840 2.354 2.337 2.396 2.279 2.454 1,440,089 2.4072 3.30%
2008-01-07 0 2.780 2.760 2.810 2.720 2.800 16,190,000 45,313,520 2.7989 2.279 2.262 2.303 2.229 2.295 19,752,131 2.2941 -1.42%
2008-01-04 0 2.820 2.820 2.840 2.790 2.850 268,000 757,420 2.8262 2.311 2.311 2.328 2.287 2.336 326,965 2.3165 0.71%
2008-01-03 0 2.800 2.760 2.800 2.750 2.850 15,228,000 42,642,720 2.8003 2.295 2.262 2.295 2.254 2.336 18,578,472 2.2953 1.08%
2008-01-02 0 2.770 2.760 2.810 2.770 2.850 30,205,762 83,675,854 2.7702 2.270 2.262 2.303 2.270 2.336 36,851,648 2.2706 0.00%
2007-12-31 0 2.770 2.770 2.880 2.760 2.760 4,000 11,040 2.7600 2.270 2.270 2.361 2.262 2.262 4,880 2.2623 -3.82%
2007-12-28 0 2.880 2.860 2.880 2.770 2.880 322,000 921,100 2.8606 2.361 2.344 2.361 2.270 2.361 392,847 2.3447 0.70%
2007-12-27 0 2.860 2.860 2.870 2.820 2.860 174,000 494,920 2.8444 2.344 2.344 2.352 2.311 2.344 212,284 2.3314 2.88%
2007-12-24 0 2.780 2.780 2.890 - - 530,000 1,481,710 2.7957 2.279 2.279 2.369 - - 646,611 2.2915 0.36%
2007-12-21 0 2.770 2.770 2.850 2.700 2.860 544,000 1,516,872 2.7884 2.270 2.270 2.336 2.213 2.344 663,691 2.2855 -3.48%
2007-12-20 0 2.870 2.860 2.870 2.860 2.880 338,000 969,260 2.8676 2.352 2.344 2.352 2.344 2.361 412,367 2.3505 0.70%
2007-12-19 0 2.850 2.850 2.860 2.850 2.900 172,000 492,240 2.8619 2.336 2.336 2.344 2.336 2.377 209,844 2.3457 -1.72%
2007-12-18 0 2.900 2.850 2.910 2.830 2.910 3,174,000 9,130,760 2.8767 2.377 2.336 2.385 2.320 2.385 3,872,345 2.3579 1.75%
2007-12-17 0 2.850 2.850 2.890 2.800 2.920 1,194,000 3,397,680 2.8456 2.336 2.336 2.369 2.295 2.393 1,456,704 2.3324 0.00%
2007-12-14 0 2.850 2.860 2.900 2.800 2.900 410,000 1,174,020 2.8635 2.336 2.344 2.377 2.295 2.377 500,208 2.3471 1.42%
2007-12-13 0 2.810 2.810 2.890 2.810 2.820 38,000 106,880 2.8126 2.303 2.303 2.369 2.303 2.311 46,361 2.3054 0.00%
2007-12-12 0 2.810 2.800 2.900 2.770 2.870 418,000 1,175,820 2.8130 2.303 2.295 2.377 2.270 2.352 509,969 2.3057 -2.77%
2007-12-11 0 2.890 2.890 2.900 2.850 2.900 1,108,000 3,201,960 2.8899 2.369 2.369 2.377 2.336 2.377 1,351,783 2.3687 0.70%
2007-12-10 0 2.870 2.870 2.900 2.860 2.920 1,014,000 2,939,560 2.8990 2.352 2.352 2.377 2.344 2.393 1,237,101 2.3762 0.35%
2007-12-07 0 2.860 2.860 2.890 2.800 3.050 20,394,000 60,140,680 2.9489 2.344 2.344 2.369 2.295 2.500 24,881,098 2.4171 -3.05%
2007-12-06 0 2.950 2.930 2.960 2.800 2.980 11,144,000 32,350,440 2.9029 2.418 2.402 2.426 2.295 2.443 13,595,908 2.3794 3.51%
2007-12-05 0 2.850 2.850 2.890 2.800 2.850 74,000 209,240 2.8276 2.336 2.336 2.369 2.295 2.336 90,282 2.3176 -1.72%
2007-12-04 0 2.900 2.890 2.900 2.820 2.950 1,126,000 3,264,840 2.8995 2.377 2.369 2.377 2.311 2.418 1,373,743 2.3766 0.35%
2007-12-03 0 2.890 2.890 2.920 2.870 2.990 1,110,600 3,212,720 2.8928 2.369 2.369 2.393 2.352 2.451 1,354,955 2.3711 -0.34%
2007-11-30 0 2.900 2.850 2.900 2.890 2.950 325,200 951,640 2.9263 2.377 2.336 2.377 2.369 2.418 396,751 2.3986 0.35%
2007-11-29 0 2.890 2.800 2.900 2.800 2.990 982,000 2,886,400 2.9393 2.369 2.295 2.377 2.295 2.451 1,198,060 2.4092 0.00%
2007-11-28 0 2.890 2.860 2.890 2.800 2.900 2,696,000 7,728,200 2.8665 2.369 2.344 2.369 2.295 2.377 3,289,175 2.3496 6.64%
2007-11-27 0 2.710 2.710 2.820 2.710 2.840 466,000 1,300,980 2.7918 2.221 2.221 2.311 2.221 2.328 568,530 2.2883 -4.91%
2007-11-26 0 2.850 2.720 2.850 2.600 2.850 1,284,000 3,460,140 2.6948 2.336 2.229 2.336 2.131 2.336 1,566,506 2.2088 8.37%
2007-11-23 0 2.630 2.630 2.680 2.540 2.680 698,800 1,834,848 2.6257 2.156 2.156 2.197 2.082 2.197 852,550 2.1522 3.54%
2007-11-22 0 2.540 2.530 2.600 2.500 2.660 60,000 153,040 2.5507 2.082 2.074 2.131 2.049 2.180 73,201 2.0907 -4.87%
2007-11-21 0 2.670 2.660 2.670 2.630 2.670 300,000 796,140 2.6538 2.188 2.180 2.188 2.156 2.188 366,006 2.1752 0.00%
2007-11-20 0 2.670 2.670 2.680 2.650 2.670 642,000 1,706,760 2.6585 2.188 2.188 2.197 2.172 2.188 783,253 2.1791 0.38%
2007-11-19 0 2.660 2.660 2.670 2.640 2.660 560,000 1,488,100 2.6573 2.180 2.180 2.188 2.164 2.180 683,211 2.1781 0.00%
2007-11-16 0 2.660 2.600 2.660 2.600 2.660 648,000 1,685,340 2.6008 2.180 2.131 2.180 2.131 2.180 790,573 2.1318 1.14%
2007-11-15 0 2.630 2.630 2.690 2.600 2.650 194,000 511,600 2.6371 2.156 2.156 2.205 2.131 2.172 236,684 2.1615 -0.75%
2007-11-14 0 2.650 2.640 2.660 2.620 2.650 489,200 1,291,148 2.6393 2.172 2.164 2.180 2.148 2.172 596,834 2.1633 0.76%
2007-11-13 0 2.630 2.630 2.640 2.600 2.650 8,650,000 22,819,280 2.6381 2.156 2.156 2.164 2.131 2.172 10,553,177 2.1623 -0.75%
2007-11-12 0 2.650 2.590 2.650 2.600 2.670 6,616,000 17,571,680 2.6559 2.172 2.123 2.172 2.131 2.188 8,071,655 2.1770 -0.38%
2007-11-09 0 2.660 2.660 2.670 2.650 2.670 4,629,000 12,304,680 2.6582 2.180 2.180 2.188 2.172 2.188 5,647,475 2.1788 0.76%
2007-11-08 0 2.640 2.640 2.660 2.580 2.660 1,388,000 3,678,360 2.6501 2.164 2.164 2.180 2.115 2.180 1,693,388 2.1722 1.15%
2007-11-07 0 2.610 2.580 2.610 2.580 2.670 1,962,000 5,110,000 2.6045 2.139 2.115 2.139 2.115 2.188 2,393,680 2.1348 1.16%
2007-11-06 0 2.580 2.580 2.640 2.580 2.710 1,773,200 4,753,484 2.6807 2.115 2.115 2.164 2.115 2.221 2,163,340 2.1973 -3.37%
2007-11-05 0 2.670 2.630 2.670 2.570 2.670 820,000 2,166,980 2.6427 2.188 2.156 2.188 2.107 2.188 1,000,417 2.1661 0.75%
2007-11-02 0 2.650 2.590 2.650 2.590 2.650 1,871,600 4,914,156 2.6256 2.172 2.123 2.172 2.123 2.172 2,283,390 2.1521 0.76%
2007-11-01 0 2.630 2.550 2.630 2.550 2.630 1,996,000 5,156,280 2.5833 2.156 2.090 2.156 2.090 2.156 2,435,161 2.1174 1.54%
2007-10-31 0 2.590 2.550 2.590 2.540 2.590 1,328,000 3,391,800 2.5541 2.123 2.090 2.123 2.082 2.123 1,620,187 2.0935 1.57%
2007-10-30 0 2.550 2.540 2.560 2.520 2.550 762,000 1,934,460 2.5387 2.090 2.082 2.098 2.066 2.090 929,656 2.0808 0.39%
2007-10-29 0 2.540 2.530 2.540 2.510 2.550 752,800 1,903,828 2.5290 2.082 2.074 2.082 2.057 2.090 918,431 2.0729 0.79%
2007-10-26 0 2.520 2.520 2.540 2.490 2.550 328,000 826,820 2.5208 2.066 2.066 2.082 2.041 2.090 400,167 2.0662 -0.79%
2007-10-25 0 2.540 2.550 2.580 2.500 2.580 228,000 578,120 2.5356 2.082 2.090 2.115 2.049 2.115 278,165 2.0783 -1.55%
2007-10-24 0 2.580 2.560 2.580 2.550 2.600 514,000 1,312,400 2.5533 2.115 2.098 2.115 2.090 2.131 627,091 2.0928 1.18%
2007-10-23 0 2.550 2.550 2.600 2.550 2.600 94,000 241,300 2.5670 2.090 2.090 2.131 2.090 2.131 114,682 2.1041 -1.92%
2007-10-22 0 2.600 2.590 2.600 2.560 2.620 820,000 2,128,020 2.5951 2.131 2.123 2.131 2.098 2.148 1,000,417 2.1271 -2.62%
2007-10-18 0 2.670 2.620 2.690 2.610 2.670 3,397,200 8,941,520 2.6320 2.188 2.148 2.205 2.139 2.188 4,144,654 2.1574 2.30%
2007-10-17 0 2.610 2.600 2.610 2.590 2.610 960,000 2,496,400 2.6004 2.139 2.131 2.139 2.123 2.139 1,171,220 2.1315 0.38%
2007-10-16 0 2.600 2.500 2.600 2.500 2.620 676,400 1,757,288 2.5980 2.131 2.049 2.131 2.049 2.148 825,222 2.1295 0.00%
2007-10-15 0 2.600 2.600 2.610 2.580 2.630 940,800 2,447,536 2.6015 2.131 2.131 2.139 2.115 2.156 1,147,795 2.1324 1.17%
2007-10-12 0 2.570 2.500 2.580 2.450 2.600 1,132,400 2,873,320 2.5374 2.107 2.049 2.115 2.008 2.131 1,381,551 2.0798 6.20%
2007-10-11 0 2.420 2.400 2.420 2.390 2.420 694,000 1,667,660 2.4030 1.984 1.967 1.984 1.959 1.984 846,694 1.9696 0.83%
2007-10-10 0 2.400 2.390 2.400 2.380 2.400 138,000 329,440 2.3872 1.967 1.959 1.967 1.951 1.967 168,363 1.9567 2.13%
2007-10-09 0 2.350 2.310 2.400 2.270 2.500 788,000 1,876,040 2.3808 1.926 1.893 1.967 1.861 2.049 961,376 1.9514 0.43%
2007-10-08 0 2.340 2.340 2.350 2.320 2.380 296,800 694,644 2.3404 1.918 1.918 1.926 1.902 1.951 362,102 1.9184 0.86%
2007-10-05 0 2.320 2.320 2.330 2.320 2.330 1,359,600 3,154,308 2.3200 1.902 1.902 1.910 1.902 1.910 1,658,740 1.9016 0.00%
2007-10-04 0 2.320 2.250 2.320 2.300 2.350 962,000 2,219,892 2.3076 1.902 1.844 1.902 1.885 1.926 1,173,660 1.8914 2.20%
2007-10-03 0 2.270 2.250 2.270 2.130 2.300 962,000 2,169,500 2.2552 1.861 1.844 1.861 1.746 1.885 1,173,660 1.8485 4.13%
2007-10-02 0 2.180 2.180 2.230 2.140 2.250 1,321,200 2,921,516 2.2113 1.787 1.787 1.828 1.754 1.844 1,611,891 1.8125 -0.91%
2007-09-28 0 2.200 2.190 2.240 2.150 2.220 378,000 830,660 2.1975 1.803 1.795 1.836 1.762 1.820 461,168 1.8012 -0.45%
2007-09-27 0 2.210 2.170 2.270 2.140 2.230 54,000 117,960 2.1844 1.811 1.779 1.861 1.754 1.828 65,881 1.7905 -0.45%
2007-09-25 0 2.220 2.220 2.240 2.200 2.220 279,200 614,880 2.2023 1.820 1.820 1.836 1.803 1.820 340,630 1.8051 -0.45%
2007-09-24 0 2.230 2.200 2.220 2.240 2.330 176,800 400,640 2.2661 1.828 1.803 1.820 1.836 1.910 215,700 1.8574 -0.45%
2007-09-21 0 2.240 2.220 2.240 2.140 2.240 387,200 853,180 2.2035 1.836 1.820 1.836 1.754 1.836 472,392 1.8061 1.82%
2007-09-20 0 2.200 2.170 2.220 2.140 2.210 384,800 841,904 2.1879 1.803 1.779 1.820 1.754 1.811 469,464 1.7933 1.38%
2007-09-19 0 2.170 2.150 2.170 2.140 2.170 102,800 220,400 2.1440 1.779 1.762 1.779 1.754 1.779 125,418 1.7573 -0.46%
2007-09-18 0 2.180 2.180 2.200 2.160 2.200 414,000 896,140 2.1646 1.787 1.787 1.803 1.770 1.803 505,088 1.7742 1.40%
2007-09-17 0 2.150 2.150 2.180 2.120 2.160 446,000 959,180 2.1506 1.762 1.762 1.787 1.738 1.770 544,129 1.7628 1.42%
2007-09-14 0 2.120 2.120 2.150 2.120 2.160 246,000 526,940 2.1420 1.738 1.738 1.762 1.738 1.770 300,125 1.7557 -0.93%
2007-09-13 0 2.140 2.140 2.170 2.090 2.200 190,000 407,160 2.1429 1.754 1.754 1.779 1.713 1.803 231,804 1.7565 0.94%
2007-09-12 0 2.120 2.110 2.150 2.000 2.190 458,760 954,498 2.0806 1.738 1.729 1.762 1.639 1.795 559,697 1.7054 -1.40%
2007-09-11 0 2.150 2.140 2.180 2.150 2.220 302,000 655,240 2.1697 1.762 1.754 1.787 1.762 1.820 368,446 1.7784 -2.27%
2007-09-10 0 2.200 2.180 2.200 2.170 2.200 96,000 209,140 2.1785 1.803 1.787 1.803 1.779 1.803 117,122 1.7857 0.92%
2007-09-07 0 2.180 2.180 2.200 2.170 2.230 412,000 907,440 2.2025 1.787 1.787 1.803 1.779 1.828 502,648 1.8053 -1.80%
2007-09-06 0 2.220 2.200 2.240 2.160 2.250 244,000 537,180 2.2016 1.820 1.803 1.836 1.770 1.844 297,685 1.8045 0.00%
2007-09-05 0 2.220 2.190 2.220 2.170 2.240 198,000 437,280 2.2085 1.820 1.795 1.820 1.779 1.836 241,564 1.8102 2.78%
2007-09-04 0 2.160 2.160 2.210 2.130 2.270 416,000 905,180 2.1759 1.770 1.770 1.811 1.746 1.861 507,529 1.7835 -4.85%
2007-09-03 0 2.270 2.230 2.270 2.230 2.280 84,000 189,380 2.2545 1.861 1.828 1.861 1.828 1.869 102,482 1.8479 1.79%
2007-08-31 0 2.230 2.230 2.270 2.230 2.350 348,730 785,784 2.2533 1.828 1.828 1.861 1.828 1.926 425,458 1.8469 -3.04%
2007-08-30 0 2.300 2.300 2.310 2.220 2.340 95,200 216,840 2.2777 1.885 1.885 1.893 1.820 1.918 116,146 1.8670 3.14%
2007-08-29 0 2.230 2.230 2.240 2.140 2.290 328,000 730,300 2.2265 1.828 1.828 1.836 1.754 1.877 400,167 1.8250 -2.62%
2007-08-28 0 2.290 2.290 2.330 2.200 2.350 106,000 244,040 2.3023 1.877 1.877 1.910 1.803 1.926 129,322 1.8871 -2.14%
2007-08-27 0 2.340 2.330 2.340 2.330 2.490 360,000 849,960 2.3610 1.918 1.910 1.918 1.910 2.041 439,207 1.9352 0.43%
2007-08-24 0 2.330 2.330 2.370 2.330 2.400 66,000 156,440 2.3703 1.910 1.910 1.943 1.910 1.967 80,521 1.9428 -0.43%
2007-08-23 0 2.340 2.340 2.350 2.330 2.400 498,400 1,172,552 2.3526 1.918 1.918 1.926 1.910 1.967 608,058 1.9284 -1.68%
2007-08-22 0 2.380 2.370 2.430 2.350 2.410 124,000 294,340 2.3737 1.951 1.943 1.992 1.926 1.975 151,283 1.9456 -0.83%
2007-08-21 0 2.400 2.310 2.400 2.270 2.430 60,000 143,240 2.3873 1.967 1.893 1.967 1.861 1.992 73,201 1.9568 0.00%
2007-08-20 0 2.400 - 2.400 2.320 2.430 384,000 920,540 2.3972 1.967 - 1.967 1.902 1.992 468,488 1.9649 4.80%
2007-08-17 0 2.290 2.280 2.300 2.000 2.300 884,000 1,907,760 2.1581 1.877 1.869 1.885 1.639 1.885 1,078,498 1.7689 -0.43%
2007-08-16 0 2.300 2.280 2.320 2.270 2.450 452,000 1,073,900 2.3759 1.885 1.869 1.902 1.861 2.008 551,449 1.9474 -5.74%
2007-08-15 0 2.440 2.440 2.450 2.440 2.500 932,000 2,292,240 2.4595 2.000 2.000 2.008 2.000 2.049 1,137,059 2.0159 -3.56%
2007-08-14 0 2.530 2.480 2.530 2.450 2.530 430,000 1,075,280 2.5007 2.074 2.033 2.074 2.008 2.074 524,609 2.0497 3.69%
2007-08-13 0 2.440 2.420 2.450 2.350 2.440 325,000 778,860 2.3965 2.000 1.984 2.008 1.926 2.000 396,507 1.9643 2.95%
2007-08-10 0 2.370 2.370 2.390 2.340 2.450 314,000 756,260 2.4085 1.943 1.943 1.959 1.918 2.008 383,086 1.9741 -3.66%
2007-08-09 0 2.460 2.460 2.470 2.460 2.500 116,400 289,512 2.4872 2.016 2.016 2.025 2.016 2.049 142,010 2.0387 0.41%
2007-08-08 0 2.450 2.450 2.460 2.420 2.500 506,000 1,242,740 2.4560 2.008 2.008 2.016 1.984 2.049 617,330 2.0131 0.41%
2007-08-07 0 2.440 2.440 2.460 2.440 2.550 1,418,000 3,524,800 2.4858 2.000 2.000 2.016 2.000 2.090 1,729,989 2.0375 -1.21%
2007-08-06 0 2.470 2.470 2.490 2.400 2.500 558,000 1,367,700 2.4511 2.025 2.025 2.041 1.967 2.049 680,771 2.0090 -1.20%
2007-08-03 0 2.500 2.460 2.500 2.440 2.510 414,000 1,028,820 2.4851 2.049 2.016 2.049 2.000 2.057 505,088 2.0369 2.46%
2007-08-02 0 2.440 2.420 2.440 2.360 2.520 1,456,000 3,514,000 2.4135 2.000 1.984 2.000 1.934 2.066 1,776,350 1.9782 -0.81%
2007-08-01 0 2.460 2.460 2.470 2.450 2.500 360,000 886,360 2.4621 2.016 2.016 2.025 2.008 2.049 439,207 2.0181 -3.15%
2007-07-31 0 2.540 2.510 2.540 2.490 2.540 500,000 1,252,260 2.5045 2.082 2.057 2.082 2.041 2.082 610,010 2.0529 2.01%
2007-07-30 0 2.490 2.480 2.490 2.450 2.550 602,000 1,492,240 2.4788 2.041 2.033 2.041 2.008 2.090 734,452 2.0318 -2.35%
2007-07-27 0 2.550 2.530 2.550 2.530 2.600 890,000 2,266,440 2.5466 2.090 2.074 2.090 2.074 2.131 1,085,818 2.0873 -2.30%
2007-07-26 0 2.610 2.590 2.610 2.590 2.650 696,000 1,814,700 2.6073 2.139 2.123 2.139 2.123 2.172 849,134 2.1371 0.38%
2007-07-25 0 2.600 2.600 2.620 2.600 2.680 258,000 674,880 2.6158 2.131 2.131 2.148 2.131 2.197 314,765 2.1441 -1.52%
2007-07-24 0 2.640 2.620 2.640 2.560 2.740 1,198,000 3,137,700 2.6191 2.164 2.148 2.164 2.098 2.246 1,461,585 2.1468 -2.04%
2007-07-23 0 2.870 2.860 2.870 2.800 2.870 2,502,000 7,135,600 2.8520 2.209 2.201 2.209 2.155 2.209 3,250,705 2.1951 2.50%
2007-07-20 0 2.800 2.800 2.820 2.780 2.820 1,975,000 5,530,820 2.8004 2.155 2.155 2.170 2.140 2.170 2,566,004 2.1554 0.72%
2007-07-19 0 2.780 2.780 2.790 2.780 2.810 1,268,400 3,547,560 2.7969 2.140 2.140 2.147 2.140 2.163 1,647,959 2.1527 -0.36%
2007-07-18 0 2.790 2.790 2.800 2.780 2.810 1,978,800 5,512,472 2.7858 2.147 2.147 2.155 2.140 2.163 2,570,941 2.1441 0.36%
2007-07-17 0 2.780 2.770 2.780 2.770 2.800 1,866,000 5,208,220 2.7911 2.140 2.132 2.140 2.132 2.155 2,424,387 2.1483 0.00%
2007-07-16 0 2.780 2.770 2.780 2.770 2.820 922,000 2,576,920 2.7949 2.140 2.132 2.140 2.132 2.170 1,197,902 2.1512 -0.71%
2007-07-13 0 2.800 2.790 2.800 2.760 2.810 1,296,800 3,616,660 2.7889 2.155 2.147 2.155 2.124 2.163 1,684,858 2.1466 1.08%
2007-07-12 0 2.770 2.770 2.790 2.760 2.800 3,380,000 9,408,400 2.7836 2.132 2.132 2.147 2.124 2.155 4,391,440 2.1424 -0.72%
2007-07-11 0 2.790 2.780 2.790 2.670 2.800 3,844,400 10,627,120 2.7643 2.147 2.140 2.147 2.055 2.155 4,994,808 2.1276 3.72%
2007-07-10 0 2.690 2.680 2.690 2.680 2.740 1,050,000 2,827,700 2.6930 2.070 2.063 2.070 2.063 2.109 1,364,205 2.0728 -1.10%
2007-07-09 0 2.720 2.700 2.720 2.650 2.730 2,191,921 5,900,798 2.6921 2.094 2.078 2.094 2.040 2.101 2,847,837 2.0720 3.42%
2007-07-06 0 2.630 2.620 2.640 2.600 2.660 1,905,000 5,025,330 2.6380 2.024 2.017 2.032 2.001 2.047 2,475,057 2.0304 1.15%
2007-07-05 0 2.600 2.610 2.620 2.600 2.640 3,924,000 10,267,880 2.6167 2.001 2.009 2.017 2.001 2.032 5,098,228 2.0140 -1.89%
2007-07-04 0 2.650 2.630 2.650 2.600 2.650 1,360,000 3,558,900 2.6168 2.040 2.024 2.040 2.001 2.040 1,766,970 2.0141 1.15%
2007-07-03 0 2.620 2.610 2.620 2.600 2.670 2,280,000 5,957,100 2.6128 2.017 2.009 2.017 2.001 2.055 2,962,273 2.0110 -1.87%
2007-06-29 0 2.670 2.650 2.670 2.650 2.710 3,000,000 8,030,320 2.6768 2.055 2.040 2.055 2.040 2.086 3,897,728 2.0603 -0.74%
2007-06-28 0 2.690 2.680 2.690 2.680 2.730 687,000 1,855,300 2.7006 2.070 2.063 2.070 2.063 2.101 892,580 2.0786 0.37%
2007-06-27 0 2.680 2.670 2.680 2.670 2.720 1,668,000 4,492,860 2.6936 2.063 2.055 2.063 2.055 2.094 2,167,137 2.0732 0.00%
2007-06-26 0 2.680 2.680 2.700 2.660 2.700 766,000 2,058,240 2.6870 2.063 2.063 2.078 2.047 2.078 995,220 2.0681 0.75%
2007-06-25 0 2.660 2.650 2.670 2.650 2.710 1,621,400 4,356,180 2.6867 2.047 2.040 2.055 2.040 2.086 2,106,592 2.0679 -0.37%
2007-06-22 0 2.670 2.670 2.680 2.660 2.720 1,570,000 4,218,600 2.6870 2.055 2.055 2.063 2.047 2.094 2,039,811 2.0681 -1.48%
2007-06-21 0 2.710 2.700 2.710 2.710 2.790 2,498,000 6,826,940 2.7330 2.086 2.078 2.086 2.086 2.147 3,245,508 2.1035 -2.87%
2007-06-20 0 2.790 2.770 2.790 2.700 2.820 5,426,000 15,056,500 2.7749 2.147 2.132 2.147 2.078 2.170 7,049,690 2.1358 1.45%
2007-06-18 0 2.750 2.730 2.750 2.690 2.790 4,341,490 11,885,363 2.7376 2.117 2.101 2.117 2.070 2.147 5,640,649 2.1071 2.23%
2007-06-15 0 2.690 2.660 2.690 2.570 2.720 4,256,000 11,258,680 2.6454 2.070 2.047 2.070 1.978 2.094 5,529,576 2.0361 4.67%
2007-06-14 0 2.570 2.560 2.570 2.560 2.580 478,000 1,228,440 2.5700 1.978 1.970 1.978 1.970 1.986 621,038 1.9780 0.00%
2007-06-13 0 2.570 2.560 2.580 2.550 2.580 1,083,251 2,776,328 2.5630 1.978 1.970 1.986 1.963 1.986 1,407,406 1.9727 -0.39%
2007-06-12 0 2.580 2.580 2.590 2.580 2.610 1,728,000 4,486,860 2.5966 1.986 1.986 1.993 1.986 2.009 2,245,091 1.9985 -1.15%
2007-06-11 0 2.610 2.600 2.610 2.560 2.610 3,332,000 8,615,000 2.5855 2.009 2.001 2.009 1.970 2.009 4,329,076 1.9900 0.77%
2007-06-08 0 2.590 2.580 2.590 2.530 2.590 1,552,000 3,982,860 2.5663 1.993 1.986 1.993 1.947 1.993 2,016,424 1.9752 1.57%
2007-06-07 0 2.550 2.540 2.550 2.510 2.590 2,550,400 6,443,988 2.5267 1.963 1.955 1.963 1.932 1.993 3,313,588 1.9447 -1.16%
2007-06-06 0 2.580 2.570 2.580 2.550 2.590 1,526,000 3,924,640 2.5718 1.986 1.978 1.986 1.963 1.993 1,982,644 1.9795 1.98%
2007-06-05 0 2.530 2.520 2.530 2.510 2.630 2,874,000 7,350,820 2.5577 1.947 1.940 1.947 1.932 2.024 3,734,023 1.9686 -2.69%
2007-06-04 0 2.600 2.570 2.600 2.580 2.640 2,094,000 5,465,000 2.6098 2.001 1.978 2.001 1.986 2.032 2,720,614 2.0087 0.78%
2007-06-01 0 2.580 2.570 2.600 2.500 2.610 3,114,000 8,019,160 2.5752 1.986 1.978 2.001 1.924 2.009 4,045,841 1.9821 3.20%
2007-05-31 0 2.500 2.490 2.500 2.490 2.540 2,716,000 6,790,400 2.5001 1.924 1.917 1.924 1.917 1.955 3,528,743 1.9243 -1.19%
2007-05-30 0 2.530 2.480 2.500 2.500 2.550 933,200 2,348,620 2.5167 1.947 1.909 1.924 1.924 1.963 1,212,453 1.9371 0.40%
2007-05-29 0 2.520 2.510 2.520 2.510 2.550 2,004,000 5,054,260 2.5221 1.940 1.932 1.940 1.932 1.963 2,603,682 1.9412 -1.18%
2007-05-28 0 2.550 2.550 2.580 2.550 2.570 368,000 941,240 2.5577 1.963 1.963 1.986 1.963 1.978 478,121 1.9686 0.00%
2007-05-25 0 2.550 2.550 2.560 2.530 2.600 1,694,000 4,348,780 2.5672 1.963 1.963 1.970 1.947 2.001 2,200,917 1.9759 -0.78%
2007-05-23 0 2.570 2.560 2.570 2.570 2.620 1,430,000 3,691,660 2.5816 1.978 1.970 1.978 1.978 2.017 1,857,917 1.9870 -0.77%
2007-05-22 0 2.590 2.590 2.630 2.570 2.660 1,266,800 3,298,476 2.6038 1.993 1.993 2.024 1.978 2.047 1,645,881 2.0041 1.17%
2007-05-21 0 2.560 2.560 2.580 2.550 2.600 1,190,000 3,048,840 2.5621 1.970 1.970 1.986 1.963 2.001 1,546,099 1.9720 0.00%
2007-05-18 0 2.560 2.560 2.600 2.560 2.610 1,442,000 3,716,220 2.5771 1.970 1.970 2.001 1.970 2.009 1,873,508 1.9836 -1.16%
2007-05-17 0 2.590 2.590 2.600 2.590 2.660 1,526,800 3,980,952 2.6074 1.993 1.993 2.001 1.993 2.047 1,983,684 2.0068 -2.63%
2007-05-16 0 2.660 2.600 2.660 2.590 2.660 3,530,000 9,180,756 2.6008 2.047 2.001 2.047 1.993 2.047 4,586,326 2.0018 2.70%
2007-05-15 0 2.590 2.580 2.590 2.580 2.600 1,086,000 2,810,240 2.5877 1.993 1.986 1.993 1.986 2.001 1,410,977 1.9917 0.00%
2007-05-14 0 2.590 2.590 2.600 2.590 2.610 932,000 2,420,640 2.5973 1.993 1.993 2.001 1.993 2.009 1,210,894 1.9991 0.00%
2007-05-11 0 2.590 2.590 2.600 2.590 2.600 628,000 1,631,440 2.5978 1.993 1.993 2.001 1.993 2.001 815,924 1.9995 -0.77%
2007-05-10 0 2.610 2.610 2.640 2.590 2.670 1,792,000 4,688,720 2.6165 2.009 2.009 2.032 1.993 2.055 2,328,243 2.0138 -0.76%
2007-05-09 0 2.630 2.600 2.610 2.600 2.670 1,382,800 3,645,416 2.6363 2.024 2.001 2.009 2.001 2.055 1,796,593 2.0291 0.00%
2007-05-08 0 2.630 2.630 2.650 2.610 2.670 1,724,000 4,558,240 2.6440 2.024 2.024 2.040 2.009 2.055 2,239,894 2.0350 -2.23%
2007-05-07 0 2.690 2.690 2.700 2.680 2.740 1,210,400 3,265,568 2.6979 2.070 2.070 2.078 2.063 2.109 1,572,603 2.0765 -1.47%
2007-05-04 0 2.730 2.730 2.740 2.700 2.760 1,196,400 3,263,016 2.7274 2.101 2.101 2.109 2.078 2.124 1,554,414 2.0992 -0.36%
2007-05-03 0 2.740 2.740 2.760 2.690 2.760 2,250,900 6,136,973 2.7265 2.109 2.109 2.124 2.070 2.124 2,924,465 2.0985 1.48%
2007-05-02 0 2.700 2.660 2.700 2.630 2.700 2,024,000 5,383,620 2.6599 2.078 2.047 2.078 2.024 2.078 2,629,667 2.0473 2.66%
2007-04-30 0 2.630 2.610 2.630 2.610 2.640 1,084,000 2,846,160 2.6256 2.024 2.009 2.024 2.009 2.032 1,408,379 2.0209 1.15%
2007-04-27 0 2.600 2.590 2.600 2.590 2.650 931,200 2,421,780 2.6007 2.001 1.993 2.001 1.993 2.040 1,209,855 2.0017 -0.76%
2007-04-26 0 2.620 2.620 2.630 2.620 2.650 497,600 1,305,800 2.6242 2.017 2.017 2.024 2.017 2.040 646,503 2.0198 0.77%
2007-04-25 0 2.600 2.600 2.610 2.600 2.620 842,944 2,195,739 2.6048 2.001 2.001 2.009 2.001 2.017 1,095,189 2.0049 -0.38%
2007-04-24 0 2.610 2.620 2.640 2.600 2.630 258,000 674,300 2.6136 2.009 2.017 2.032 2.001 2.024 335,205 2.0116 0.00%
2007-04-23 0 2.610 2.610 2.620 2.610 2.640 602,000 1,573,380 2.6136 2.009 2.009 2.017 2.009 2.032 782,144 2.0116 -0.76%
2007-04-20 0 2.630 2.620 2.630 2.600 2.640 703,600 1,849,212 2.6282 2.024 2.017 2.024 2.001 2.032 914,147 2.0229 1.15%
2007-04-19 0 2.600 2.600 2.610 2.520 2.610 1,214,286 3,152,572 2.5962 2.001 2.001 2.009 1.940 2.009 1,577,652 1.9983 -1.14%
2007-04-18 0 2.630 2.630 2.640 2.620 2.650 460,000 1,212,680 2.6363 2.024 2.024 2.032 2.017 2.040 597,652 2.0291 0.38%
2007-04-17 0 2.620 2.620 2.630 2.610 2.640 854,400 2,237,844 2.6192 2.017 2.017 2.024 2.009 2.032 1,110,073 2.0159 0.38%
2007-04-16 0 2.610 2.610 2.630 2.600 2.650 1,152,400 3,036,296 2.6348 2.009 2.009 2.024 2.001 2.040 1,497,247 2.0279 0.38%
2007-04-13 0 2.600 2.600 2.630 2.600 2.690 7,080,000 18,754,260 2.6489 2.001 2.001 2.024 2.001 2.070 9,198,637 2.0388 -2.26%
2007-04-12 0 2.660 2.660 2.690 2.650 2.700 692,000 1,840,740 2.6600 2.047 2.047 2.070 2.040 2.078 899,076 2.0474 -0.75%
2007-04-11 0 2.680 2.680 2.690 2.680 2.750 1,974,230 5,331,589 2.7006 2.063 2.063 2.070 2.063 2.117 2,565,004 2.0786 -0.74%
2007-04-10 0 2.700 2.700 2.730 2.690 2.750 829,000 2,243,810 2.7066 2.078 2.078 2.101 2.070 2.117 1,077,072 2.0832 -0.37%
2007-04-04 0 2.710 2.710 2.720 2.700 2.720 252,000 682,640 2.7089 2.086 2.086 2.094 2.078 2.094 327,409 2.0850 0.74%
2007-04-03 0 2.690 2.690 2.700 2.690 2.740 1,056,000 2,863,920 2.7120 2.070 2.070 2.078 2.070 2.109 1,372,000 2.0874 -0.37%
2007-04-02 0 2.700 2.700 2.710 2.690 2.730 697,797 1,882,792 2.6982 2.078 2.078 2.086 2.070 2.101 906,608 2.0767 0.37%
2007-03-30 0 2.690 2.690 2.700 2.690 2.740 616,400 1,666,388 2.7034 2.070 2.070 2.078 2.070 2.109 800,853 2.0808 0.00%
2007-03-29 0 2.690 2.680 2.700 2.680 2.710 1,274,000 3,437,340 2.6981 2.070 2.063 2.078 2.063 2.086 1,655,235 2.0766 -1.10%
2007-03-28 0 2.720 2.700 2.720 2.690 2.740 418,000 1,131,640 2.7073 2.094 2.078 2.094 2.070 2.109 543,083 2.0837 1.49%
2007-03-27 0 2.680 2.670 2.690 2.660 2.700 474,000 1,269,920 2.6792 2.063 2.055 2.070 2.047 2.078 615,841 2.0621 0.37%
2007-03-26 0 2.670 2.670 2.680 2.670 2.700 226,000 607,840 2.6896 2.055 2.055 2.063 2.055 2.078 293,629 2.0701 -0.37%
2007-03-23 0 2.680 2.680 2.700 2.680 2.760 698,000 1,885,360 2.7011 2.063 2.063 2.078 2.063 2.124 906,871 2.0790 -1.11%
2007-03-22 0 2.710 2.700 2.710 2.690 2.760 1,628,000 4,407,620 2.7074 2.086 2.078 2.086 2.070 2.124 2,115,167 2.0838 0.00%
2007-03-21 0 2.710 2.700 2.710 2.690 2.730 639,200 1,731,120 2.7083 2.086 2.078 2.086 2.070 2.101 830,476 2.0845 -0.37%
2007-03-20 0 2.720 2.700 2.720 2.690 2.760 876,000 2,379,220 2.7160 2.094 2.078 2.094 2.070 2.124 1,138,137 2.0905 0.37%
2007-03-19 0 2.710 2.700 2.720 2.710 2.780 354,000 961,780 2.7169 2.086 2.078 2.094 2.086 2.140 459,932 2.0911 0.00%
2007-03-16 0 2.710 2.710 2.750 2.710 2.760 412,400 1,127,404 2.7338 2.086 2.086 2.117 2.086 2.124 535,808 2.1041 -1.09%
2007-03-15 0 2.740 2.730 2.760 2.730 2.780 1,006,000 2,758,560 2.7421 2.109 2.101 2.124 2.101 2.140 1,307,038 2.1105 0.74%
2007-03-14 0 2.720 2.720 2.730 2.720 2.790 1,068,000 2,935,480 2.7486 2.094 2.094 2.101 2.094 2.147 1,387,591 2.1155 -2.86%
2007-03-13 0 2.800 2.800 2.810 2.800 2.840 1,795,200 5,068,768 2.8235 2.155 2.155 2.163 2.155 2.186 2,332,400 2.1732 0.72%
2007-03-12 0 2.780 2.780 2.790 2.750 2.780 736,000 2,042,240 2.7748 2.140 2.140 2.147 2.117 2.140 956,243 2.1357 0.72%
2007-03-09 0 2.760 2.750 2.760 2.740 2.810 2,190,000 6,060,700 2.7674 2.124 2.117 2.124 2.109 2.163 2,845,341 2.1300 2.99%
2007-03-08 0 2.680 2.680 2.690 2.660 2.720 740,000 1,985,220 2.6827 2.063 2.063 2.070 2.047 2.094 961,440 2.0648 -0.74%
2007-03-07 0 2.700 2.690 2.700 2.660 2.800 2,126,000 5,778,800 2.7182 2.078 2.070 2.078 2.047 2.155 2,762,190 2.0921 -0.74%
2007-03-06 0 2.720 2.720 2.780 2.710 2.870 1,670,000 4,662,150 2.7917 2.094 2.094 2.140 2.086 2.209 2,169,735 2.1487 -2.16%
2007-03-05 0 2.780 2.710 2.780 2.690 2.900 940,000 2,573,600 2.7379 2.140 2.086 2.140 2.070 2.232 1,221,288 2.1073 -4.79%
2007-03-02 0 2.920 2.920 2.930 2.770 2.990 2,294,000 6,490,140 2.8292 2.247 2.247 2.255 2.132 2.301 2,980,462 2.1776 -1.35%
2007-03-01 0 2.960 2.950 2.960 2.900 3.020 732,400 2,169,420 2.9621 2.278 2.271 2.278 2.232 2.324 951,565 2.2798 -0.67%
2007-02-28 0 2.980 2.980 3.000 2.770 2.980 1,660,000 4,739,100 2.8549 2.294 2.294 2.309 2.132 2.294 2,156,743 2.1973 0.34%
2007-02-27 0 2.970 2.960 2.980 2.960 3.020 1,140,000 3,396,000 2.9789 2.286 2.278 2.294 2.278 2.324 1,481,137 2.2928 0.00%
2007-02-26 0 2.970 2.960 2.980 2.930 3.050 1,124,000 3,371,440 2.9995 2.286 2.278 2.294 2.255 2.348 1,460,349 2.3087 -1.66%
2007-02-23 0 3.020 3.010 3.020 2.980 3.080 1,575,200 4,754,808 3.0185 2.324 2.317 2.324 2.294 2.371 2,046,567 2.3233 0.67%
2007-02-22 0 3.000 3.000 3.010 2.830 3.020 7,048,000 20,883,600 2.9631 2.309 2.309 2.317 2.178 2.324 9,157,062 2.2806 7.53%
2007-02-21 0 2.790 2.780 2.800 2.760 2.820 1,952,000 5,460,740 2.7975 2.147 2.140 2.155 2.124 2.170 2,536,122 2.1532 2.57%
2007-02-16 0 2.720 2.710 2.720 2.690 2.730 1,510,000 4,094,540 2.7116 2.094 2.086 2.094 2.070 2.101 1,961,856 2.0871 0.74%
2007-02-15 0 2.700 2.690 2.700 2.660 2.720 1,070,000 2,875,980 2.6878 2.078 2.070 2.078 2.047 2.094 1,390,190 2.0688 0.37%
2007-02-14 0 2.690 2.680 2.690 2.630 2.690 718,000 1,920,220 2.6744 2.070 2.063 2.070 2.024 2.070 932,856 2.0584 1.13%
2007-02-13 0 2.660 2.620 2.660 2.580 2.660 2,250,000 5,886,340 2.6162 2.047 2.017 2.047 1.986 2.047 2,923,296 2.0136 1.92%
2007-02-12 0 2.610 2.610 2.630 2.610 2.650 720,000 1,896,600 2.6342 2.009 2.009 2.024 2.009 2.040 935,455 2.0275 -0.76%
2007-02-09 0 2.630 2.620 2.630 2.590 2.660 1,716,000 4,492,880 2.6182 2.024 2.017 2.024 1.993 2.047 2,229,500 2.0152 0.77%
2007-02-08 0 2.610 2.610 2.640 2.610 2.650 416,000 1,092,460 2.6261 2.009 2.009 2.032 2.009 2.040 540,485 2.0213 -1.14%
2007-02-07 0 2.640 2.630 2.640 2.630 2.720 4,282,000 11,505,260 2.6869 2.032 2.024 2.032 2.024 2.094 5,563,357 2.0680 -2.22%
2007-02-06 0 2.700 2.680 2.700 2.550 2.710 8,970,000 24,075,140 2.6840 2.078 2.063 2.078 1.963 2.086 11,654,206 2.0658 5.06%
2007-02-05 0 2.570 2.560 2.570 2.500 2.590 1,634,000 4,190,560 2.5646 1.978 1.970 1.978 1.924 1.993 2,122,962 1.9739 -0.77%
2007-02-02 0 2.590 2.560 2.590 2.520 2.590 2,510,000 6,422,400 2.5587 1.993 1.970 1.993 1.940 1.993 3,261,099 1.9694 1.57%
2007-02-01 0 2.550 2.550 2.560 2.520 2.590 4,204,800 10,714,832 2.5482 1.963 1.963 1.970 1.940 1.993 5,463,055 1.9613 -0.78%
2007-01-31 0 2.570 2.570 2.580 2.550 2.620 2,938,000 7,539,600 2.5662 1.978 1.978 1.986 1.963 2.017 3,817,175 1.9752 -1.91%
2007-01-30 0 2.620 2.600 2.620 2.570 2.680 2,568,000 6,688,780 2.6047 2.017 2.001 2.017 1.978 2.063 3,336,455 2.0048 -1.13%
2007-01-29 0 2.650 2.650 2.660 2.600 2.670 3,791,200 10,001,828 2.6382 2.040 2.040 2.047 2.001 2.055 4,925,688 2.0305 0.76%
2007-01-26 0 2.630 2.620 2.630 2.550 2.640 7,768,000 20,232,620 2.6046 2.024 2.017 2.024 1.963 2.032 10,092,516 2.0047 1.15%
2007-01-25 0 2.600 2.590 2.600 2.560 2.640 9,459,600 24,609,120 2.6015 2.001 1.993 2.001 1.970 2.032 12,290,315 2.0023 2.36%
2007-01-24 0 2.540 2.540 2.550 2.510 2.570 1,334,000 3,374,220 2.5294 1.955 1.955 1.963 1.932 1.978 1,733,190 1.9468 0.00%
2007-01-23 0 2.540 2.510 2.540 2.500 2.580 8,818,000 22,250,400 2.5233 1.955 1.932 1.955 1.924 1.986 11,456,721 1.9421 0.00%
2007-01-22 0 2.540 2.540 2.580 2.510 2.740 10,310,000 26,729,880 2.5926 1.955 1.955 1.986 1.932 2.109 13,395,191 1.9955 -3.79%
2007-01-19 0 2.640 2.630 2.640 2.610 2.660 2,230,600 5,887,488 2.6394 2.032 2.024 2.032 2.009 2.047 2,898,091 2.0315 -0.75%
2007-01-18 0 2.660 2.660 2.680 2.610 2.740 2,241,000 5,985,780 2.6710 2.047 2.047 2.063 2.009 2.109 2,911,603 2.0558 -0.75%
2007-01-17 0 2.680 2.680 2.690 2.670 2.750 3,093,600 8,410,860 2.7188 2.063 2.063 2.070 2.055 2.117 4,019,337 2.0926 -3.94%
2007-01-16 0 2.790 2.780 2.790 2.780 2.850 863,600 2,417,120 2.7989 2.147 2.140 2.147 2.140 2.194 1,122,026 2.1542 -1.76%
2007-01-15 0 2.840 2.820 2.840 2.800 2.900 870,000 2,467,700 2.8364 2.186 2.170 2.186 2.155 2.232 1,130,341 2.1831 -1.73%
2007-01-12 0 2.890 2.880 2.910 2.850 2.960 1,362,000 3,975,300 2.9187 2.224 2.217 2.240 2.194 2.278 1,769,568 2.2465 -2.36%
2007-01-11 0 2.960 2.900 2.970 2.750 3.060 1,150,000 3,369,920 2.9304 2.278 2.232 2.286 2.117 2.355 1,494,129 2.2554 3.86%
2007-01-10 0 2.850 2.850 2.860 2.610 2.890 4,305,200 11,759,000 2.7313 2.194 2.194 2.201 2.009 2.224 5,593,499 2.1023 5.56%
2007-01-09 0 2.700 2.700 2.740 2.580 2.730 8,073,601 21,400,371 2.6507 2.078 2.078 2.109 1.986 2.101 10,489,566 2.0402 0.00%
2007-01-08 0 2.700 2.650 2.700 2.660 2.800 2,220,000 6,036,100 2.7190 2.078 2.040 2.078 2.047 2.155 2,884,319 2.0927 -2.88%
2007-01-05 0 2.780 2.770 2.780 2.710 2.810 5,262,800 14,487,056 2.7527 2.140 2.132 2.140 2.086 2.163 6,837,654 2.1187 2.58%
2007-01-04 0 2.710 2.680 2.720 2.680 2.750 2,993,000 8,081,870 2.7003 2.086 2.063 2.094 2.063 2.117 3,888,633 2.0783 -0.73%
2007-01-03 0 2.730 2.730 2.750 2.710 2.800 2,705,000 7,431,214 2.7472 2.101 2.101 2.117 2.086 2.155 3,514,451 2.1145 -2.50%
2007-01-02 0 2.800 2.800 2.850 2.800 2.900 1,110,800 3,179,900 2.8627 2.155 2.155 2.194 2.155 2.232 1,443,199 2.2034 -3.45%
2006-12-29 0 2.900 2.890 2.900 2.880 2.980 910,400 2,653,150 2.9143 2.232 2.224 2.232 2.217 2.294 1,182,830 2.2431 -1.69%
2006-12-28 0 2.950 2.950 2.960 2.900 2.960 658,000 1,925,360 2.9261 2.271 2.271 2.278 2.232 2.278 854,902 2.2521 0.00%
2006-12-27 0 2.950 2.900 2.930 2.930 2.980 1,866,000 5,503,060 2.9491 2.271 2.232 2.255 2.255 2.294 2,424,387 2.2699 0.68%
2006-12-22 0 2.930 2.930 2.970 2.920 2.930 553,000 1,616,170 2.9225 2.255 2.255 2.286 2.247 2.255 718,481 2.2494 1.03%
2006-12-21 0 2.900 2.900 2.940 2.870 3.050 448,000 1,303,620 2.9099 2.232 2.232 2.263 2.209 2.348 582,061 2.2397 -2.36%
2006-12-20 0 2.970 2.960 2.980 2.900 3.000 5,588,000 16,494,120 2.9517 2.286 2.278 2.294 2.232 2.309 7,260,168 2.2719 2.41%
2006-12-19 0 2.900 2.900 2.950 2.900 2.970 634,000 1,873,060 2.9544 2.232 2.232 2.271 2.232 2.286 823,720 2.2739 -2.36%
2006-12-18 0 2.970 2.950 2.980 2.900 3.000 1,932,800 5,736,640 2.9680 2.286 2.271 2.294 2.232 2.309 2,511,176 2.2844 0.68%
2006-12-15 0 2.950 2.900 2.950 2.900 3.000 2,504,000 7,413,240 2.9606 2.271 2.232 2.271 2.232 2.309 3,253,303 2.2787 -0.34%
2006-12-14 0 2.960 2.960 2.970 2.830 3.060 1,552,000 4,602,660 2.9656 2.278 2.278 2.286 2.178 2.355 2,016,424 2.2826 -3.27%
2006-12-13 0 3.100 3.090 3.100 3.060 3.100 464,000 1,435,740 3.0943 2.355 2.348 2.355 2.325 2.355 610,729 2.3509 1.31%
2006-12-12 0 3.060 3.060 3.130 3.060 3.270 2,554,000 8,117,360 3.1783 2.325 2.325 2.378 2.325 2.484 3,361,642 2.4147 -5.85%
2006-12-11 0 3.250 3.250 3.300 3.230 3.300 908,000 2,953,420 3.2527 2.469 2.469 2.507 2.454 2.507 1,195,133 2.4712 0.00%
2006-12-08 0 3.250 3.240 3.280 3.230 3.330 4,250,000 13,921,260 3.2756 2.469 2.462 2.492 2.454 2.530 5,593,961 2.4886 0.31%
2006-12-07 0 3.240 3.230 3.250 3.100 3.320 9,505,000 30,759,230 3.2361 2.462 2.454 2.469 2.355 2.522 12,510,730 2.4586 6.23%
2006-12-06 0 3.050 3.040 3.050 2.990 3.100 5,952,000 18,090,100 3.0393 2.317 2.310 2.317 2.272 2.355 7,834,178 2.3091 -1.61%
2006-12-05 0 3.100 3.060 3.100 3.050 3.140 6,755,600 20,895,840 3.0931 2.355 2.325 2.355 2.317 2.386 8,891,897 2.3500 3.33%
2006-12-04 0 3.000 3.000 3.040 2.940 3.150 3,025,000 9,231,704 3.0518 2.279 2.279 2.310 2.234 2.393 3,981,584 2.3186 -4.15%
2006-12-01 0 3.130 3.120 3.150 3.120 3.200 2,312,000 7,310,464 3.1620 2.378 2.370 2.393 2.370 2.431 3,043,115 2.4023 0.00%
2006-11-30 0 3.130 3.080 3.130 3.070 3.180 4,080,800 12,761,008 3.1271 2.378 2.340 2.378 2.332 2.416 5,371,256 2.3758 -0.63%
2006-11-29 0 3.150 3.120 3.150 3.040 3.400 4,401,000 13,720,120 3.1175 2.393 2.370 2.393 2.310 2.583 5,792,711 2.3685 -8.16%
2006-11-28 0 3.430 3.380 3.400 3.370 3.820 2,506,000 9,027,160 3.6022 2.606 2.568 2.583 2.560 2.902 3,298,463 2.7368 -10.21%
2006-11-27 0 3.820 3.820 3.870 3.800 4.030 1,145,000 4,547,270 3.9714 2.902 2.902 2.940 2.887 3.062 1,507,079 3.0173 -4.50%
2006-11-24 0 4.000 3.990 4.010 3.980 4.010 632,600 2,530,380 4.0000 3.039 3.031 3.047 3.024 3.047 832,645 3.0390 -0.50%
2006-11-23 0 4.020 4.020 4.060 3.970 4.110 306,000 1,242,780 4.0614 3.054 3.054 3.085 3.016 3.123 402,765 3.0856 -0.99%
2006-11-22 0 4.060 4.060 4.070 3.880 4.070 1,267,200 5,076,044 4.0057 3.085 3.085 3.092 2.948 3.092 1,667,922 3.0433 5.18%
2006-11-21 0 3.860 3.860 3.880 3.850 3.960 552,000 2,131,420 3.8613 2.933 2.933 2.948 2.925 3.009 726,557 2.9336 -1.03%
2006-11-20 0 3.900 3.810 3.940 3.880 3.990 402,800 1,575,804 3.9121 2.963 2.895 2.993 2.948 3.031 530,176 2.9722 -1.76%
2006-11-17 0 3.970 3.960 3.970 3.970 3.990 468,000 1,862,056 3.9788 3.016 3.009 3.016 3.016 3.031 615,994 3.0228 -0.75%
2006-11-16 0 4.000 3.990 4.000 3.970 4.000 954,400 3,811,380 3.9935 3.039 3.031 3.039 3.016 3.039 1,256,206 3.0340 -0.25%
2006-11-15 0 4.010 4.000 4.010 3.990 4.040 231,200 927,206 4.0104 3.047 3.039 3.047 3.031 3.069 304,311 3.0469 -1.23%
2006-11-14 0 4.060 4.010 4.060 4.020 4.110 425,200 1,733,200 4.0762 3.085 3.047 3.085 3.054 3.123 559,659 3.0969 -0.73%
2006-11-13 0 4.090 4.000 4.090 4.010 4.140 850,800 3,434,168 4.0364 3.107 3.039 3.107 3.047 3.145 1,119,845 3.0666 -1.21%
2006-11-10 0 4.140 4.100 4.140 - - 124,000 510,880 4.1200 3.145 3.115 3.145 - - 163,212 3.1302 0.00%
2006-11-09 0 4.140 4.100 4.140 4.100 4.140 76,200 313,926 4.1198 3.145 3.115 3.145 3.115 3.145 100,296 3.1300 -0.24%
2006-11-08 0 4.150 4.130 4.150 4.130 4.160 22,000 91,060 4.1391 3.153 3.138 3.153 3.138 3.161 28,957 3.1447 0.48%
2006-11-07 0 4.130 4.110 4.130 4.110 4.160 258,000 1,066,652 4.1343 3.138 3.123 3.138 3.123 3.161 339,586 3.1410 0.00%
2006-11-06 0 4.130 4.090 4.160 4.100 4.170 546,800 2,257,620 4.1288 3.138 3.107 3.161 3.115 3.168 719,712 3.1368 0.73%
2006-11-03 0 4.100 4.100 4.160 4.100 4.130 152,200 624,058 4.1002 3.115 3.115 3.161 3.115 3.138 200,330 3.1152 -1.44%
2006-11-02 0 4.160 4.150 4.180 4.150 4.160 444,800 1,846,020 4.1502 3.161 3.153 3.176 3.153 3.161 585,457 3.1531 0.24%
2006-11-01 0 4.150 4.120 4.160 4.140 4.170 2,933,600 12,204,772 4.1603 3.153 3.130 3.161 3.145 3.168 3,861,281 3.1608 0.00%
2006-10-31 0 4.150 4.150 4.160 4.120 4.160 1,482,800 6,154,406 4.1505 3.153 3.153 3.161 3.130 3.161 1,951,700 3.1534 0.00%
2006-10-27 0 4.150 4.150 4.160 4.130 4.170 2,170,000 9,000,420 4.1477 3.153 3.153 3.161 3.138 3.168 2,856,211 3.1512 -0.24%
2006-10-26 0 4.160 4.150 4.160 4.120 4.160 1,756,000 7,276,900 4.1440 3.161 3.153 3.161 3.130 3.161 2,311,293 3.1484 0.24%
2006-10-25 0 4.150 4.120 4.150 4.120 4.150 1,314,000 5,416,540 4.1222 3.153 3.130 3.153 3.130 3.153 1,729,521 3.1318 0.73%
2006-10-24 0 4.120 4.100 4.140 3.950 4.160 2,525,005 10,272,890 4.0685 3.130 3.115 3.145 3.001 3.161 3,323,478 3.0910 -0.72%
2006-10-23 0 4.150 4.120 4.150 4.050 4.150 249,600 1,028,880 4.1221 3.153 3.130 3.153 3.077 3.153 328,530 3.1318 0.00%
2006-10-20 0 4.150 4.100 4.150 4.120 4.150 238,000 983,980 4.1344 3.153 3.115 3.153 3.130 3.153 313,262 3.1411 -0.24%
2006-10-19 0 4.160 4.140 4.160 4.140 4.170 1,537,000 6,375,924 4.1483 3.161 3.145 3.161 3.145 3.168 2,023,040 3.1517 0.00%
2006-10-18 0 4.160 4.120 4.160 4.140 4.170 1,260,000 5,224,340 4.1463 3.161 3.130 3.161 3.145 3.168 1,658,445 3.1501 -0.24%
2006-10-17 0 4.170 4.110 4.170 4.110 4.180 1,490,000 6,181,100 4.1484 3.168 3.123 3.168 3.123 3.176 1,961,177 3.1517 -0.24%
2006-10-16 0 4.180 4.110 4.180 4.130 4.180 48,400 201,580 4.1649 3.176 3.123 3.176 3.138 3.176 63,705 3.1643 0.00%
2006-10-13 0 4.180 4.160 4.180 4.010 4.180 3,514,000 14,274,400 4.0622 3.176 3.161 3.176 3.047 3.176 4,625,219 3.0862 -0.48%
2006-10-12 0 4.200 4.130 4.180 4.120 4.210 1,332,000 5,590,640 4.1972 3.191 3.138 3.176 3.130 3.199 1,753,213 3.1888 0.48%
2006-10-11 0 4.180 4.130 4.180 4.130 4.180 12,000 50,060 4.1717 3.176 3.138 3.176 3.138 3.176 15,795 3.1694 0.48%
2006-10-10 0 4.160 4.160 4.200 4.160 4.200 180,000 755,226 4.1957 3.161 3.161 3.191 3.161 3.191 236,921 3.1877 -0.95%
2006-10-09 0 4.200 4.180 4.200 4.150 4.200 3,422,000 14,370,480 4.1994 3.191 3.176 3.191 3.153 3.191 4,504,126 3.1905 -0.24%
2006-10-06 0 4.210 4.200 4.210 4.190 4.220 3,310,000 13,924,220 4.2067 3.199 3.191 3.199 3.183 3.206 4,356,709 3.1960 0.48%
2006-10-05 0 4.190 4.190 4.200 4.190 4.200 2,219,471 9,315,003 4.1969 3.183 3.183 3.191 3.183 3.191 2,921,326 3.1886 0.00%
2006-10-04 0 4.190 4.180 4.190 4.180 4.200 1,486,800 6,226,700 4.1880 3.183 3.176 3.183 3.176 3.191 1,956,965 3.1818 0.24%
2006-10-03 0 4.180 4.150 4.200 4.180 4.260 657,000 2,761,210 4.2028 3.176 3.153 3.191 3.176 3.237 864,761 3.1930 -1.65%
2006-09-29 0 4.250 4.190 4.250 4.200 4.250 222,000 933,420 4.2046 3.229 3.183 3.229 3.191 3.229 292,202 3.1944 1.19%
2006-09-28 0 4.200 4.150 4.200 4.180 4.280 679,600 2,858,280 4.2058 3.191 3.153 3.191 3.176 3.252 894,507 3.1954 -1.18%
2006-09-27 0 4.250 4.150 4.250 4.250 4.250 228,000 962,596 4.2219 3.229 3.153 3.229 3.229 3.229 300,100 3.2076 1.19%
2006-09-26 0 4.200 4.180 4.200 4.200 4.250 1,498,000 6,303,660 4.2081 3.191 3.176 3.191 3.191 3.229 1,971,707 3.1971 0.24%
2006-09-25 0 4.190 4.190 4.200 4.190 4.210 2,208,000 9,271,900 4.1992 3.183 3.183 3.191 3.183 3.199 2,906,227 3.1904 -0.48%
2006-09-22 0 4.210 4.210 4.250 4.180 4.220 3,017,600 12,673,184 4.1998 3.199 3.199 3.229 3.176 3.206 3,971,844 3.1908 0.00%
2006-09-21 0 4.210 4.210 4.250 4.180 4.240 1,974,000 8,287,380 4.1983 3.199 3.199 3.229 3.176 3.221 2,598,230 3.1896 1.45%
2006-09-20 0 4.150 4.120 4.200 4.120 4.360 185,316,000 769,176,960 4.1506 3.153 3.130 3.191 3.130 3.313 243,917,765 3.1534 -6.53%
2006-09-19 0 4.440 4.420 4.470 4.380 4.450 39,000 172,690 4.4279 3.373 3.358 3.396 3.328 3.381 51,333 3.3641 -0.67%
2006-09-18 0 4.470 4.450 4.480 4.400 4.470 87,000 387,150 4.4500 3.396 3.381 3.404 3.343 3.396 114,512 3.3809 0.45%
2006-09-15 0 4.450 4.450 4.500 4.400 4.500 94,000 417,900 4.4457 3.381 3.381 3.419 3.343 3.419 123,725 3.3776 1.60%
2006-09-14 0 4.380 4.380 4.440 4.350 4.500 155,400 685,236 4.4095 3.328 3.328 3.373 3.305 3.419 204,542 3.3501 0.69%
2006-09-13 0 4.350 4.350 4.380 4.350 4.390 94,000 409,440 4.3557 3.305 3.305 3.328 3.305 3.335 123,725 3.3093 -0.91%
2006-09-12 0 4.390 4.360 4.390 4.360 4.400 42,000 184,100 4.3833 3.335 3.313 3.335 3.313 3.343 55,281 3.3302 0.69%
2006-09-11 0 4.360 4.350 4.460 4.290 4.490 88,000 387,840 4.4073 3.313 3.305 3.388 3.259 3.411 115,828 3.3484 -2.90%
2006-09-08 0 4.490 4.380 4.490 4.400 4.500 462,000 2,046,520 4.4297 3.411 3.328 3.411 3.343 3.419 608,096 3.3655 0.90%
2006-09-07 0 4.450 4.270 4.450 4.260 4.450 135,000 580,360 4.2990 3.381 3.244 3.381 3.237 3.381 177,691 3.2661 3.49%
2006-09-06 0 4.300 4.300 4.350 4.300 4.300 118,000 507,500 4.3008 3.267 3.267 3.305 3.267 3.267 155,315 3.2676 -0.92%
2006-09-05 0 4.340 4.300 4.340 4.250 4.350 86,000 370,280 4.3056 3.297 3.267 3.297 3.229 3.305 113,195 3.2712 3.33%
2006-09-04 0 4.200 4.200 4.290 4.100 4.210 516,000 2,147,060 4.1610 3.191 3.191 3.259 3.115 3.199 679,173 3.1613 -2.33%
2006-09-01 0 4.300 4.260 4.300 4.260 4.340 30,400 130,960 4.3079 3.267 3.237 3.267 3.237 3.297 40,013 3.2729 0.00%
2006-08-31 0 4.300 4.260 4.300 4.260 4.300 104,000 444,960 4.2785 3.267 3.237 3.267 3.237 3.267 136,888 3.2506 0.94%
2006-08-30 0 4.260 4.260 4.270 4.230 4.270 440,000 1,874,120 4.2594 3.237 3.237 3.244 3.214 3.244 579,140 3.2360 0.24%
2006-08-29 0 4.250 4.250 4.350 4.180 4.250 421,600 1,789,924 4.2456 3.229 3.229 3.305 3.176 3.229 554,921 3.2255 0.00%
2006-08-28 0 4.250 4.250 4.300 4.250 4.320 18,000 76,740 4.2633 3.229 3.229 3.267 3.229 3.282 23,692 3.2391 -2.75%
2006-08-25 0 4.370 4.360 4.430 4.370 4.450 460,200 2,024,308 4.3988 3.320 3.313 3.366 3.320 3.381 605,727 3.3419 -0.68%
2006-08-24 0 4.400 4.400 4.430 4.350 4.410 700,000 3,078,220 4.3975 3.343 3.343 3.366 3.305 3.350 921,358 3.3410 0.92%
2006-08-23 0 4.360 4.350 4.360 4.290 4.430 256,000 1,109,380 4.3335 3.313 3.305 3.313 3.259 3.366 336,954 3.2924 3.07%
2006-08-22 0 4.230 4.230 4.290 4.230 4.290 64,000 270,840 4.2319 3.214 3.214 3.259 3.214 3.259 84,238 3.2152 0.00%
2006-08-21 0 4.230 4.230 4.280 4.200 4.240 122,000 516,640 4.2348 3.214 3.214 3.252 3.191 3.221 160,580 3.2173 -0.47%
2006-08-18 0 4.250 4.250 4.280 4.250 4.250 107,713 457,609 4.2484 3.229 3.229 3.252 3.229 3.229 141,775 3.2277 -0.70%
2006-08-17 0 4.280 4.260 4.280 4.250 4.280 357,200 1,523,512 4.2652 3.252 3.237 3.252 3.229 3.252 470,156 3.2404 0.47%
2006-08-16 0 4.260 4.260 4.290 4.250 4.260 190,000 808,300 4.2542 3.237 3.237 3.259 3.229 3.237 250,083 3.2321 0.00%
2006-08-15 0 4.260 4.260 4.290 4.250 4.260 34,000 144,560 4.2518 3.237 3.237 3.259 3.229 3.237 44,752 3.2303 0.24%
2006-08-14 0 4.250 4.250 4.290 4.250 4.250 54,000 229,500 4.2500 3.229 3.229 3.259 3.229 3.229 71,076 3.2289 0.00%
2006-08-11 0 4.250 4.250 4.300 4.200 4.250 354,000 1,498,620 4.2334 3.229 3.229 3.267 3.191 3.229 465,944 3.2163 1.19%
2006-08-10 0 4.200 4.200 4.210 4.200 4.200 136,000 571,200 4.2000 3.191 3.191 3.199 3.191 3.191 179,007 3.1909 -0.24%
2006-08-09 0 4.210 4.200 4.220 4.200 4.210 154,800 650,240 4.2005 3.199 3.191 3.206 3.191 3.199 203,752 3.1913 0.24%
2006-08-08 0 4.200 4.200 4.230 4.200 4.210 189,600 796,180 4.1993 3.191 3.191 3.214 3.191 3.199 249,556 3.1904 0.72%
2006-08-07 0 4.170 4.170 4.300 4.170 4.180 108,000 451,420 4.1798 3.168 3.168 3.267 3.168 3.176 142,152 3.1756 -0.24%
2006-08-04 0 4.180 4.180 4.300 4.180 4.230 38,000 159,860 4.2068 3.176 3.176 3.267 3.176 3.214 50,017 3.1961 -1.18%
2006-08-03 0 4.230 4.230 4.300 4.230 4.240 77,600 328,804 4.2372 3.214 3.214 3.267 3.214 3.221 102,139 3.2192 -0.70%
2006-08-02 0 4.260 4.260 4.300 4.260 4.320 62,800 268,128 4.2696 3.237 3.237 3.267 3.237 3.282 82,659 3.2438 -1.39%
2006-08-01 0 4.320 4.150 4.390 4.180 4.420 274,400 1,191,328 4.3416 3.282 3.153 3.335 3.176 3.358 361,172 3.2985 0.70%
2006-07-31 0 4.290 4.200 4.300 4.140 4.300 175,600 740,960 4.2196 3.259 3.191 3.267 3.145 3.267 231,129 3.2058 3.87%
2006-07-28 0 4.130 4.130 4.200 4.130 4.150 56,000 232,100 4.1446 3.138 3.138 3.191 3.138 3.153 73,709 3.1489 -0.96%
2006-07-27 0 4.170 4.150 4.220 4.170 4.200 180,000 755,240 4.1958 3.168 3.153 3.206 3.168 3.191 236,921 3.1877 -0.71%
2006-07-26 0 4.200 4.200 4.230 4.200 4.210 118,800 499,000 4.2003 3.191 3.191 3.214 3.191 3.199 156,368 3.1912 -0.71%
2006-07-25 0 4.230 4.220 4.250 4.210 4.230 197,200 832,040 4.2193 3.214 3.206 3.229 3.199 3.214 259,560 3.2056 0.24%
2006-07-24 0 4.220 4.220 4.230 4.220 4.220 200,000 844,000 4.2200 3.206 3.206 3.214 3.206 3.206 263,245 3.2061 -0.12%
2006-07-21 0 4.225 4.225 4.250 4.225 4.225 64,000 270,400 4.2250 3.210 3.210 3.229 3.210 3.210 84,238 3.2099 0.00%
2006-07-20 0 4.225 4.225 4.250 4.200 4.250 428,000 1,808,700 4.2259 3.210 3.210 3.229 3.191 3.229 563,345 3.2106 0.00%
2006-07-19 0 4.225 4.200 4.225 4.200 4.225 196,831 834,126 4.2378 3.210 3.191 3.210 3.191 3.210 259,074 3.2196 0.00%
2006-07-18 0 4.225 4.100 4.225 4.100 4.250 312,000 1,292,450 4.1425 3.210 3.115 3.210 3.115 3.229 410,663 3.1472 0.60%
2006-07-17 0 4.200 4.175 4.200 4.175 4.200 38,800 162,560 4.1897 3.191 3.172 3.191 3.172 3.191 51,070 3.1831 -0.59%
2006-07-14 0 4.225 4.225 4.250 4.100 4.250 300,000 1,269,550 4.2318 3.210 3.210 3.229 3.115 3.229 394,868 3.2151 -1.74%
2006-07-13 0 4.300 4.300 4.350 4.300 4.300 198,000 851,400 4.3000 3.267 3.267 3.305 3.267 3.267 260,613 3.2669 -1.04%
2006-07-12 0 4.525 4.525 4.550 4.350 4.600 970,344 4,346,609 4.4795 3.301 3.301 3.319 3.173 3.356 1,330,102 3.2679 5.23%
2006-07-11 0 4.300 4.300 4.350 4.300 4.325 191,600 825,970 4.3109 3.137 3.137 3.173 3.137 3.155 262,636 3.1449 0.00%
2006-07-10 0 4.300 4.300 4.325 4.275 4.325 160,400 690,370 4.3041 3.137 3.137 3.155 3.119 3.155 219,869 3.1399 0.00%
2006-07-07 0 4.300 4.300 4.325 4.225 4.300 740,000 3,174,600 4.2900 3.137 3.137 3.155 3.082 3.137 1,014,357 3.1297 1.78%
2006-07-06 0 4.225 4.225 4.250 4.225 4.225 76,000 321,100 4.2250 3.082 3.082 3.100 3.082 3.082 104,177 3.0822 0.00%
2006-07-05 0 4.225 4.200 4.275 4.200 4.275 252,000 1,073,100 4.2583 3.082 3.064 3.119 3.064 3.119 345,430 3.1066 -1.17%
2006-07-04 0 4.275 4.275 4.300 4.250 4.275 264,000 1,123,350 4.2551 3.119 3.119 3.137 3.100 3.119 361,879 3.1042 -0.58%
2006-07-03 0 4.300 4.300 4.350 4.300 4.325 92,800 401,030 4.3214 3.137 3.137 3.173 3.137 3.155 127,206 3.1526 -0.58%
2006-06-30 0 4.325 4.275 4.350 4.225 4.350 642,800 2,755,052 4.2860 3.155 3.119 3.173 3.082 3.173 881,120 3.1268 2.37%
2006-06-29 0 4.225 4.225 4.250 4.175 4.250 362,000 1,524,500 4.2113 3.082 3.082 3.100 3.046 3.100 496,213 3.0723 1.81%
2006-06-28 0 4.150 4.150 4.175 4.125 4.150 214,000 887,300 4.1463 3.028 3.028 3.046 3.009 3.028 293,341 3.0248 -0.60%
2006-06-27 0 4.175 4.175 4.200 4.175 4.200 148,078 620,518 4.1905 3.046 3.046 3.064 3.046 3.064 202,978 3.0571 -0.60%
2006-06-26 0 4.200 4.175 4.200 4.100 4.200 227,274 949,928 4.1797 3.064 3.046 3.064 2.991 3.064 311,537 3.0492 1.20%
2006-06-23 0 4.150 4.100 4.150 4.100 4.200 158,000 659,400 4.1734 3.028 2.991 3.028 2.991 3.064 216,579 3.0446 -1.19%
2006-06-22 0 4.200 4.100 4.250 4.075 4.200 196,000 804,000 4.1020 3.064 2.991 3.100 2.973 3.064 268,668 2.9925 5.00%
2006-06-21 0 4.000 4.000 4.050 4.000 4.200 198,000 808,000 4.0808 2.918 2.918 2.955 2.918 3.064 271,409 2.9771 -4.76%
2006-06-20 0 4.200 4.200 4.225 4.200 4.225 522,400 2,196,040 4.2038 3.064 3.064 3.082 3.064 3.082 716,082 3.0667 -0.59%
2006-06-19 0 4.225 4.225 4.250 4.225 4.225 258,000 1,093,650 4.2390 3.082 3.082 3.100 3.082 3.082 353,654 3.0924 -0.59%
2006-06-16 0 4.250 4.225 4.250 4.200 4.325 256,000 1,094,250 4.2744 3.100 3.082 3.100 3.064 3.155 350,913 3.1183 -0.58%
2006-06-15 0 4.275 4.225 4.300 4.100 4.300 990,000 4,153,450 4.1954 3.119 3.082 3.137 2.991 3.137 1,357,046 3.0607 5.56%
2006-06-14 0 4.050 4.050 4.100 4.000 4.050 120,000 483,150 4.0263 2.955 2.955 2.991 2.918 2.955 164,490 2.9373 1.25%
2006-06-13 0 4.000 3.950 4.025 4.000 4.225 426,000 1,725,850 4.0513 2.918 2.882 2.936 2.918 3.082 583,941 2.9555 -6.98%
2006-06-12 0 4.300 4.225 4.300 4.100 4.300 184,000 773,150 4.2019 3.137 3.082 3.137 2.991 3.137 252,219 3.0654 4.24%
2006-06-09 0 4.125 4.125 4.150 4.075 4.125 92,000 374,700 4.0728 3.009 3.009 3.028 2.973 3.009 126,109 2.9712 0.00%
2006-06-08 0 4.125 4.100 4.150 4.050 4.125 580,000 2,372,650 4.0908 3.009 2.991 3.028 2.955 3.009 795,037 2.9843 0.00%
2006-06-07 0 4.125 4.125 4.150 4.025 4.125 188,000 768,650 4.0886 3.009 3.009 3.028 2.936 3.009 257,702 2.9827 3.13%
2006-06-06 0 4.000 3.975 4.050 3.900 4.050 1,828,000 7,385,520 4.0402 2.918 2.900 2.955 2.845 2.955 2,505,737 2.9474 -2.44%
2006-06-05 0 4.100 4.100 4.125 4.100 4.175 1,294,000 5,320,850 4.1119 2.991 2.991 3.009 2.991 3.046 1,773,755 2.9998 -1.20%
2006-06-02 0 4.150 4.125 4.150 4.150 4.175 2,191,800 9,102,030 4.1528 3.028 3.009 3.028 3.028 3.046 3,004,417 3.0295 0.00%
2006-06-01 0 4.150 4.100 4.150 4.100 4.200 1,690,000 6,963,700 4.1205 3.028 2.991 3.028 2.991 3.064 2,316,573 3.0060 3.75%
2006-05-30 0 4.000 4.000 4.100 4.000 4.175 288,800 1,166,910 4.0405 2.918 2.918 2.991 2.918 3.046 395,874 2.9477 -2.44%
2006-05-29 0 4.100 4.075 4.150 4.100 4.275 634,000 2,613,950 4.1229 2.991 2.973 3.028 2.991 3.119 869,058 3.0078 1.23%
2006-05-26 0 4.050 4.025 4.050 4.050 4.050 126,000 510,300 4.0500 2.955 2.936 2.955 2.955 2.955 172,715 2.9546 0.62%
2006-05-25 0 4.025 4.000 4.025 4.025 4.100 558,000 2,263,350 4.0562 2.936 2.918 2.936 2.936 2.991 764,880 2.9591 -1.23%
2006-05-24 0 4.075 4.025 4.100 4.025 4.300 258,000 1,053,300 4.0826 2.973 2.936 2.991 2.936 3.137 353,654 2.9783 1.24%
2006-05-23 0 4.025 4.025 4.100 4.000 4.200 90,000 361,350 4.0150 2.936 2.936 2.991 2.918 3.064 123,368 2.9290 0.63%
2006-05-22 0 4.000 3.900 4.000 4.000 4.200 103,600 420,180 4.0558 2.918 2.845 2.918 2.918 3.064 142,010 2.9588 -4.19%
2006-05-19 0 4.175 4.100 4.200 4.100 4.200 152,800 634,740 4.1541 3.046 2.991 3.064 2.991 3.064 209,451 3.0305 1.83%
2006-05-18 0 4.100 4.100 4.225 4.000 4.150 174,000 720,400 4.1402 2.991 2.991 3.082 2.918 3.028 238,511 3.0204 -1.20%
2006-05-17 0 4.150 4.150 4.200 4.075 4.200 348,000 1,451,150 4.1700 3.028 3.028 3.064 2.973 3.064 477,022 3.0421 -1.19%
2006-05-16 0 4.200 4.150 4.275 4.050 4.200 204,000 837,600 4.1059 3.064 3.028 3.119 2.955 3.064 279,634 2.9953 1.20%
2006-05-15 0 4.150 4.150 4.225 4.000 4.200 192,000 790,930 4.1194 3.028 3.028 3.082 2.918 3.064 263,185 3.0052 -2.92%
2006-05-12 0 4.275 4.275 4.300 4.200 4.375 326,000 1,389,250 4.2615 3.119 3.119 3.137 3.064 3.192 446,866 3.1089 0.59%
2006-05-11 0 4.250 4.225 4.275 4.225 4.275 144,400 613,460 4.2483 3.100 3.082 3.119 3.082 3.119 197,937 3.0993 -0.58%
2006-05-10 0 4.275 4.250 4.275 4.250 4.275 642,000 2,754,700 4.2908 3.119 3.100 3.119 3.100 3.119 880,024 3.1303 -0.58%
2006-05-09 0 4.300 4.250 4.275 4.250 4.325 178,000 762,700 4.2848 3.137 3.100 3.119 3.100 3.155 243,994 3.1259 -1.15%
2006-05-08 0 4.350 4.275 4.350 4.100 4.500 945,600 4,042,950 4.2755 3.173 3.119 3.173 2.991 3.283 1,296,184 3.1191 6.10%
2006-05-04 0 4.100 4.075 4.100 4.050 4.125 522,400 2,134,940 4.0868 2.991 2.973 2.991 2.955 3.009 716,082 2.9814 0.61%
2006-05-03 0 4.075 4.050 4.100 4.000 4.200 1,430,800 5,781,210 4.0405 2.973 2.955 2.991 2.918 3.064 1,961,274 2.9477 1.87%
2006-05-02 0 4.000 3.925 4.000 3.950 4.000 174,000 687,400 3.9506 2.918 2.863 2.918 2.882 2.918 238,511 2.8820 2.56%
2006-04-28 0 3.900 3.900 3.950 3.900 3.950 2,432,800 9,493,730 3.9024 2.845 2.845 2.882 2.845 2.882 3,334,769 2.8469 0.00%
2006-04-27 0 3.900 3.875 3.900 3.900 3.950 2,598,000 10,134,850 3.9010 2.845 2.827 2.845 2.845 2.882 3,561,217 2.8459 0.00%
2006-04-26 0 3.900 3.900 3.925 3.900 3.900 168,000 655,200 3.9000 2.845 2.845 2.863 2.845 2.845 230,287 2.8452 0.00%
2006-04-25 0 3.900 3.900 3.950 3.875 4.000 644,400 2,512,520 3.8990 2.845 2.845 2.882 2.827 2.918 883,313 2.8444 -1.89%
2006-04-24 0 3.975 3.975 4.000 3.975 4.000 36,000 143,900 3.9972 2.900 2.900 2.918 2.900 2.918 49,347 2.9161 -0.63%
2006-04-21 0 4.000 3.975 4.025 3.975 4.000 154,000 615,800 3.9987 2.918 2.900 2.936 2.900 2.918 211,096 2.9172 0.00%
2006-04-20 0 4.000 3.975 4.000 4.000 4.025 608,800 2,469,260 4.0559 2.918 2.900 2.918 2.918 2.936 834,515 2.9589 -2.44%
2006-04-19 0 4.100 4.025 4.175 3.975 4.100 182,000 732,800 4.0264 2.991 2.936 3.046 2.900 2.991 249,477 2.9373 0.61%
2006-04-18 0 4.075 4.025 4.125 4.075 4.075 15,800 64,250 4.0665 2.973 2.936 3.009 2.973 2.973 21,658 2.9666 0.00%
2006-04-13 0 4.075 4.075 4.150 4.050 4.100 66,000 269,150 4.0780 2.973 2.973 3.028 2.955 2.991 90,470 2.9750 1.24%
2006-04-12 0 4.025 3.975 4.025 3.975 4.025 1,145,200 4,580,230 3.9995 2.936 2.900 2.936 2.900 2.936 1,569,787 2.9177 0.00%
2006-04-11 0 4.025 4.025 4.100 4.000 4.150 956,000 3,901,300 4.0809 2.936 2.936 2.991 2.918 3.028 1,310,440 2.9771 -3.59%
2006-04-10 0 4.175 4.175 4.225 4.150 4.175 258,800 1,080,360 4.1745 3.046 3.046 3.082 3.028 3.046 354,751 3.0454 -2.91%
2006-04-07 0 4.300 4.225 4.300 4.200 4.300 750,000 3,187,916 4.2506 3.137 3.082 3.137 3.064 3.137 1,028,065 3.1009 1.78%
2006-04-06 0 4.225 4.225 4.250 4.225 4.250 320,400 1,361,190 4.2484 3.082 3.082 3.100 3.082 3.100 439,189 3.0993 0.00%
2006-04-04 0 4.225 4.225 4.250 4.100 4.250 2,650,800 11,155,320 4.2083 3.082 3.082 3.100 2.991 3.100 3,633,593 3.0701 -2.87%
2006-04-03 0 4.350 4.250 4.350 4.375 4.400 719,000 3,159,325 4.3941 3.173 3.100 3.173 3.192 3.210 985,572 3.2056 -1.14%
2006-03-31 0 4.400 4.350 4.400 4.300 4.400 216,000 941,750 4.3600 3.210 3.173 3.210 3.137 3.210 296,083 3.1807 1.15%
2006-03-30 0 4.350 4.350 4.400 4.250 4.350 1,970,000 8,451,250 4.2900 3.173 3.173 3.210 3.100 3.173 2,700,384 3.1296 2.35%
2006-03-29 0 4.250 4.225 4.250 4.200 4.250 1,532,000 6,464,600 4.2197 3.100 3.082 3.100 3.064 3.100 2,099,994 3.0784 -1.16%
2006-03-28 0 4.300 4.250 4.300 4.275 4.300 1,114,400 4,790,766 4.2990 3.137 3.100 3.137 3.119 3.137 1,527,568 3.1362 -1.15%
2006-03-27 0 4.350 4.325 4.350 4.300 4.350 826,000 3,555,700 4.3047 3.173 3.155 3.173 3.137 3.173 1,132,242 3.1404 1.16%
2006-03-24 0 4.300 4.275 4.350 4.250 4.300 116,000 496,000 4.2759 3.137 3.119 3.173 3.100 3.137 159,007 3.1194 0.00%
2006-03-23 0 4.300 4.275 4.300 4.300 4.375 576,000 2,488,000 4.3194 3.137 3.119 3.137 3.137 3.192 789,554 3.1511 -2.82%
2006-03-22 0 4.425 4.350 4.375 4.375 4.475 738,400 3,287,760 4.4525 3.228 3.173 3.192 3.192 3.265 1,012,164 3.2482 -1.12%
2006-03-21 0 4.475 4.475 4.550 4.400 4.550 554,800 2,483,080 4.4756 3.265 3.265 3.319 3.210 3.319 760,494 3.2651 2.87%
2006-03-20 0 4.350 4.350 4.400 4.250 4.500 261,600 1,136,370 4.3439 3.173 3.173 3.210 3.100 3.283 358,589 3.1690 -2.25%
2006-03-17 0 4.450 4.450 4.475 4.400 4.500 570,400 2,545,700 4.4630 3.246 3.246 3.265 3.210 3.283 781,878 3.2559 1.71%
2006-03-16 0 4.375 4.350 4.400 4.325 4.400 462,100 2,012,095 4.3542 3.192 3.173 3.210 3.155 3.210 633,425 3.1765 0.57%
2006-03-15 0 4.350 4.350 4.375 4.300 4.350 534,800 2,314,320 4.3274 3.173 3.173 3.192 3.137 3.173 733,079 3.1570 1.75%
2006-03-14 0 4.275 4.275 4.300 4.250 4.275 482,000 2,056,600 4.2668 3.119 3.119 3.137 3.100 3.119 660,703 3.1127 0.00%
2006-03-13 0 4.275 4.275 4.300 4.225 4.275 360,000 1,530,800 4.2522 3.119 3.119 3.137 3.082 3.119 493,471 3.1021 1.18%
2006-03-10 0 4.225 4.225 4.275 4.150 4.250 287,600 1,214,120 4.2216 3.082 3.082 3.119 3.028 3.100 394,229 3.0797 -1.74%
2006-03-09 0 4.300 4.300 4.350 4.300 4.350 172,502 751,101 4.3542 3.137 3.137 3.173 3.137 3.173 236,458 3.1765 0.00%
2006-03-08 0 4.300 4.300 4.350 4.150 4.300 620,000 2,602,200 4.1971 3.137 3.137 3.173 3.028 3.137 849,867 3.0619 -1.15%
2006-03-07 0 4.350 4.325 4.350 4.325 4.400 534,800 2,328,170 4.3533 3.173 3.155 3.173 3.155 3.210 733,079 3.1759 -0.57%
2006-03-06 0 4.375 4.350 4.375 4.325 4.400 350,000 1,529,550 4.3701 3.192 3.173 3.192 3.155 3.210 479,764 3.1881 0.57%
2006-03-03 0 4.350 4.350 4.375 4.300 4.375 345,200 1,502,230 4.3518 3.173 3.173 3.192 3.137 3.192 473,184 3.1747 0.58%
2006-03-02 0 4.325 4.325 4.350 4.325 4.400 514,800 2,240,030 4.3513 3.155 3.155 3.173 3.155 3.210 705,664 3.1744 -0.57%
2006-03-01 0 4.350 4.300 4.375 4.225 4.375 299,200 1,294,720 4.3273 3.173 3.137 3.192 3.082 3.192 410,129 3.1569 2.96%
2006-02-28 0 4.225 4.200 4.250 4.100 4.250 182,000 763,650 4.1959 3.082 3.064 3.100 2.991 3.100 249,477 3.0610 -0.59%
2006-02-27 0 4.250 4.250 4.300 4.250 4.300 582,000 2,481,750 4.2642 3.100 3.100 3.137 3.100 3.137 797,778 3.1108 0.00%
2006-02-24 0 4.250 4.175 4.250 4.050 4.250 554,000 2,317,450 4.1831 3.100 3.046 3.100 2.955 3.100 759,397 3.0517 1.19%
2006-02-23 0 4.200 4.175 4.200 4.050 4.200 478,000 2,002,250 4.1888 3.064 3.046 3.064 2.955 3.064 655,220 3.0558 2.44%
2006-02-22 0 4.100 4.100 4.125 4.075 4.175 808,200 3,335,655 4.1273 2.991 2.991 3.009 2.973 3.046 1,107,843 3.0109 0.00%
2006-02-21 0 4.100 4.100 4.125 4.075 4.200 1,494,000 6,159,150 4.1226 2.991 2.991 3.009 2.973 3.064 2,047,906 3.0075 -2.96%
2006-02-20 0 4.225 4.225 4.275 4.225 4.325 466,000 1,985,600 4.2609 3.082 3.082 3.119 3.082 3.155 638,771 3.1085 -2.31%
2006-02-17 0 4.325 4.300 4.375 4.250 4.400 410,800 1,779,660 4.3322 3.155 3.137 3.192 3.100 3.210 563,105 3.1604 1.76%
2006-02-16 0 4.250 4.250 4.300 4.200 4.300 1,198,000 5,074,800 4.2361 3.100 3.100 3.137 3.064 3.137 1,642,163 3.0903 -1.73%
2006-02-15 0 4.325 4.200 4.350 4.275 4.500 1,270,240 5,574,994 4.3889 3.155 3.064 3.173 3.119 3.283 1,741,186 3.2018 -3.89%
2006-02-14 0 4.500 4.500 4.550 4.400 4.575 642,800 2,893,500 4.5014 3.283 3.283 3.319 3.210 3.338 881,120 3.2839 -1.64%
2006-02-13 0 4.575 4.550 4.600 4.500 4.575 772,800 3,520,570 4.5556 3.338 3.319 3.356 3.283 3.338 1,059,318 3.3234 -0.54%
2006-02-10 0 4.600 4.525 4.625 4.450 4.600 1,034,400 4,683,810 4.5280 3.356 3.301 3.374 3.246 3.356 1,417,907 3.3033 1.66%
2006-02-09 0 4.525 4.475 4.525 4.200 4.550 2,152,000 9,538,370 4.4323 3.301 3.265 3.301 3.064 3.319 2,949,861 3.2335 7.74%
2006-02-08 0 4.200 4.200 4.225 4.150 4.275 1,181,200 4,952,540 4.1928 3.064 3.064 3.082 3.028 3.119 1,619,134 3.0588 -1.75%
2006-02-07 0 4.275 4.275 4.300 4.000 4.275 2,698,671 11,268,059 4.1754 3.119 3.119 3.137 2.918 3.119 3,699,212 3.0461 6.88%
2006-02-06 0 4.000 3.975 4.000 3.900 4.000 370,400 1,466,750 3.9599 2.918 2.900 2.918 2.845 2.918 507,727 2.8889 4.58%
2006-02-03 0 3.825 3.825 3.875 3.700 3.900 3,305,600 12,650,940 3.8271 2.790 2.790 2.827 2.699 2.845 4,531,162 2.7920 3.38%
2006-02-02 0 3.700 3.675 3.700 3.700 3.800 538,000 2,018,300 3.7515 2.699 2.681 2.699 2.699 2.772 737,465 2.7368 -1.33%
2006-02-01 0 3.750 3.750 3.800 3.750 3.900 1,999,600 7,695,940 3.8487 2.736 2.736 2.772 2.736 2.845 2,740,958 2.8078 -3.85%
2006-01-27 0 3.900 3.850 3.900 3.850 3.900 782,800 3,024,700 3.8639 2.845 2.809 2.845 2.809 2.845 1,073,026 2.8189 1.30%
2006-01-26 0 3.850 3.800 3.850 3.825 3.850 524,000 2,008,250 3.8325 2.809 2.772 2.809 2.790 2.809 718,275 2.7959 0.65%
2006-01-25 0 3.825 3.800 3.825 3.725 3.825 65,600 249,560 3.8043 2.790 2.772 2.790 2.717 2.790 89,921 2.7753 -0.65%
2006-01-24 0 3.850 3.750 3.850 3.725 3.850 260,000 999,500 3.8442 2.809 2.736 2.809 2.717 2.809 356,396 2.8045 0.00%
2006-01-23 0 3.850 3.825 3.875 3.825 3.850 952,000 3,661,550 3.8462 2.809 2.790 2.827 2.790 2.809 1,304,957 2.8059 0.00%
2006-01-20 0 3.850 3.825 3.850 3.775 3.850 1,934,000 7,381,850 3.8169 2.809 2.790 2.809 2.754 2.809 2,651,037 2.7845 1.99%
2006-01-19 0 3.775 3.675 3.775 3.700 3.775 244,000 913,200 3.7426 2.754 2.681 2.754 2.699 2.754 334,464 2.7303 0.67%
2006-01-18 0 3.750 3.725 3.750 3.650 3.750 250,800 926,340 3.6935 2.736 2.717 2.736 2.663 2.736 343,785 2.6945 2.04%
2006-01-17 0 3.675 3.675 3.700 3.650 3.675 46,000 169,000 3.6739 2.681 2.681 2.699 2.663 2.681 63,055 2.6802 -2.00%
2006-01-16 0 3.750 3.700 3.750 3.650 3.750 112,000 416,350 3.7174 2.736 2.699 2.736 2.663 2.736 153,524 2.7119 0.67%
2006-01-13 0 3.725 3.700 3.725 3.650 3.725 566,800 2,100,310 3.7056 2.717 2.699 2.717 2.663 2.717 776,943 2.7033 0.00%
2006-01-12 0 3.725 3.700 3.750 3.650 3.750 2,474,400 9,089,870 3.6736 2.717 2.699 2.736 2.663 2.736 3,391,792 2.6800 1.36%
2006-01-11 0 3.675 3.675 3.700 3.650 3.675 304,000 1,114,500 3.6661 2.681 2.681 2.699 2.663 2.681 416,709 2.6745 0.00%
2006-01-10 0 3.675 3.675 3.700 3.675 3.675 332,800 1,222,960 3.6748 2.681 2.681 2.699 2.681 2.681 456,187 2.6808 0.68%
2006-01-09 0 3.650 3.625 3.675 3.575 3.650 855,900 3,115,674 3.6402 2.663 2.645 2.681 2.608 2.663 1,173,228 2.6556 0.00%
2006-01-06 0 3.650 3.525 3.650 3.600 3.700 951,200 3,466,510 3.6444 2.663 2.572 2.663 2.626 2.699 1,303,861 2.6587 -1.35%
2006-01-05 0 3.700 3.675 3.700 3.675 3.725 764,800 2,831,340 3.7021 2.699 2.681 2.699 2.681 2.717 1,048,352 2.7008 -0.67%
2006-01-04 0 3.725 3.725 3.750 3.700 3.775 491,600 1,837,320 3.7374 2.717 2.717 2.736 2.699 2.754 673,862 2.7266 -0.67%
2006-01-03 0 3.750 3.700 3.725 3.675 3.750 374,000 1,394,500 3.7286 2.736 2.699 2.717 2.681 2.736 512,662 2.7201 1.35%
2005-12-30 0 3.700 3.700 3.725 3.675 3.975 1,444,000 5,357,250 3.7100 2.699 2.699 2.717 2.681 2.900 1,979,368 2.7065 2.07%
2005-12-29 0 3.925 3.925 3.950 3.925 3.950 1,691,200 6,657,440 3.9365 2.645 2.645 2.661 2.645 2.661 2,510,071 2.6523 0.64%
2005-12-28 0 3.900 3.900 3.950 3.875 4.000 939,600 3,681,270 3.9179 2.628 2.628 2.661 2.611 2.695 1,394,550 2.6398 -2.50%
2005-12-23 0 4.000 3.975 4.000 3.950 4.025 1,233,600 4,933,080 3.9989 2.695 2.678 2.695 2.661 2.712 1,830,903 2.6943 1.91%
2005-12-22 0 3.925 3.825 3.925 3.875 3.925 826,000 3,219,950 3.8982 2.645 2.577 2.645 2.611 2.645 1,225,945 2.6265 1.29%
2005-12-21 0 3.875 3.825 3.875 3.800 3.900 738,814 2,862,123 3.8739 2.611 2.577 2.611 2.560 2.628 1,096,544 2.6101 -0.64%
2005-12-20 0 3.900 3.875 3.900 3.900 3.950 41,600 162,380 3.9034 2.628 2.611 2.628 2.628 2.661 61,743 2.6300 -0.64%
2005-12-19 0 3.925 3.875 3.925 3.875 3.925 748,400 2,920,920 3.9029 2.645 2.611 2.645 2.611 2.645 1,110,772 2.6296 -0.63%
2005-12-16 0 3.950 3.925 3.950 3.925 3.975 616,000 2,435,500 3.9537 2.661 2.645 2.661 2.645 2.678 914,264 2.6639 -0.63%
2005-12-15 0 3.975 3.975 4.000 3.975 3.975 767,200 3,049,580 3.9749 2.678 2.678 2.695 2.678 2.678 1,138,674 2.6782 0.00%
2005-12-14 0 3.975 3.950 3.975 3.900 3.975 423,200 1,663,390 3.9305 2.678 2.661 2.678 2.628 2.678 628,111 2.6482 1.92%
2005-12-13 0 3.900 3.900 3.950 3.900 3.950 1,251,200 4,886,895 3.9058 2.628 2.628 2.661 2.628 2.661 1,857,025 2.6316 0.00%
2005-12-12 0 3.900 3.900 3.950 3.875 3.925 1,218,800 4,746,810 3.8947 2.628 2.628 2.661 2.611 2.645 1,808,937 2.6241 0.00%
2005-12-09 0 3.900 3.900 3.925 3.850 3.925 1,353,600 5,275,380 3.8973 2.628 2.628 2.645 2.594 2.645 2,009,006 2.6259 0.00%
2005-12-08 0 3.900 3.900 3.925 3.875 3.950 4,037,800 15,722,390 3.8938 2.628 2.628 2.645 2.611 2.661 5,992,883 2.6235 0.00%
2005-12-07 0 3.900 3.850 3.900 3.825 3.925 1,946,600 7,553,870 3.8805 2.628 2.594 2.628 2.577 2.645 2,889,134 2.6146 1.96%
2005-12-06 0 3.825 3.800 3.825 3.775 4.000 6,795,600 26,031,696 3.8307 2.577 2.560 2.577 2.543 2.695 10,085,996 2.5810 0.00%
2005-12-05 0 3.825 3.800 3.825 3.350 3.875 8,683,200 31,888,110 3.6724 2.577 2.560 2.577 2.257 2.611 12,887,562 2.4743 13.33%
2005-12-02 0 3.375 3.375 3.400 3.200 3.400 1,546,800 5,163,770 3.3384 2.274 2.274 2.291 2.156 2.291 2,295,753 2.2493 5.47%
2005-12-01 0 3.200 3.175 3.200 3.150 3.200 1,214,400 3,859,112 3.1778 2.156 2.139 2.156 2.122 2.156 1,802,406 2.1411 0.79%
2005-11-30 0 3.175 3.150 3.175 3.150 3.175 2,152,000 6,793,550 3.1569 2.139 2.122 2.139 2.122 2.139 3,193,988 2.1270 1.60%
2005-11-29 0 3.125 3.100 3.125 3.075 3.150 2,052,800 6,366,250 3.1013 2.106 2.089 2.106 2.072 2.122 3,046,756 2.0895 0.81%
2005-11-28 0 3.100 3.050 3.100 3.000 3.100 2,428,000 7,384,600 3.0414 2.089 2.055 2.089 2.021 2.089 3,603,625 2.0492 0.81%
2005-11-25 0 3.075 3.050 3.075 3.050 3.100 1,732,000 5,289,150 3.0538 2.072 2.055 2.072 2.055 2.089 2,570,626 2.0575 -0.81%
2005-11-24 0 3.100 3.075 3.125 2.900 3.125 2,392,800 7,197,386 3.0079 2.089 2.072 2.106 1.954 2.106 3,551,382 2.0266 3.33%
2005-11-23 0 3.000 3.000 3.025 3.000 3.075 2,884,000 8,664,750 3.0044 2.021 2.021 2.038 2.021 2.072 4,280,418 2.0243 0.00%
2005-11-22 0 3.000 3.000 3.025 3.000 3.025 716,000 2,150,300 3.0032 2.021 2.021 2.038 2.021 2.038 1,062,684 2.0235 0.00%
2005-11-21 0 3.000 2.975 3.000 3.000 3.000 702,000 2,106,000 3.0000 2.021 2.004 2.021 2.021 2.021 1,041,905 2.0213 0.84%
2005-11-18 0 2.975 2.950 3.000 2.950 3.000 3,864,000 11,587,010 2.9987 2.004 1.988 2.021 1.988 2.021 5,734,930 2.0204 -0.83%
2005-11-17 0 3.000 2.950 3.000 2.975 3.050 314,000 942,150 3.0005 2.021 1.988 2.021 2.004 2.055 466,037 2.0216 0.00%
2005-11-16 0 3.000 2.975 3.000 3.000 3.000 398,400 1,195,140 2.9998 2.021 2.004 2.021 2.021 2.021 591,303 2.0212 0.00%
2005-11-15 0 3.000 2.950 3.000 2.975 3.025 1,208,000 3,629,950 3.0049 2.021 1.988 2.021 2.004 2.038 1,792,908 2.0246 0.00%
2005-11-14 0 3.000 2.975 3.000 2.950 3.000 434,000 1,298,930 2.9929 2.021 2.004 2.021 1.988 2.021 644,141 2.0165 1.69%
2005-11-11 0 2.950 2.950 3.000 2.950 3.075 598,000 1,781,800 2.9796 1.988 1.988 2.021 1.988 2.072 887,549 2.0076 -2.48%
2005-11-10 0 3.025 3.025 3.050 2.950 3.075 672,000 2,017,100 3.0016 2.038 2.038 2.055 1.988 2.072 997,379 2.0224 0.83%
2005-11-09 0 3.000 3.000 3.050 2.875 3.000 557,600 1,630,900 2.9249 2.021 2.021 2.055 1.937 2.021 827,587 1.9707 3.45%
2005-11-08 0 2.900 2.875 2.900 2.900 2.900 740,000 2,146,000 2.9000 1.954 1.937 1.954 1.954 1.954 1,098,304 1.9539 0.00%
2005-11-07 0 2.900 2.900 2.925 2.900 2.950 454,000 1,328,800 2.9269 1.954 1.954 1.971 1.954 1.988 673,825 1.9720 -1.69%
2005-11-04 0 2.950 2.900 2.950 2.950 2.950 110,000 324,500 2.9500 1.988 1.954 1.988 1.988 1.988 163,261 1.9876 -0.84%
2005-11-03 0 2.975 2.950 3.000 2.950 3.000 144,000 428,650 2.9767 2.004 1.988 2.021 1.988 2.021 213,724 2.0056 1.71%
2005-11-02 0 2.925 2.925 2.950 2.900 3.000 796,000 2,337,900 2.9371 1.971 1.971 1.988 1.954 2.021 1,181,419 1.9789 -2.50%
2005-11-01 0 3.000 2.975 3.000 3.000 3.075 142,000 429,900 3.0275 2.021 2.004 2.021 2.021 2.072 210,756 2.0398 -2.44%
2005-10-31 0 3.075 3.025 3.075 2.975 3.100 500,000 1,517,500 3.0350 2.072 2.038 2.072 2.004 2.089 742,098 2.0449 3.36%
2005-10-28 0 2.975 2.900 2.975 2.925 3.000 142,000 419,500 2.9542 2.004 1.954 2.004 1.971 2.021 210,756 1.9905 -2.46%
2005-10-27 0 3.050 3.000 3.075 3.025 3.150 168,000 516,550 3.0747 2.055 2.021 2.072 2.038 2.122 249,345 2.0716 2.52%
2005-10-26 0 2.975 2.975 3.000 2.900 3.000 688,000 2,028,350 2.9482 2.004 2.004 2.021 1.954 2.021 1,021,126 1.9864 1.71%
2005-10-25 0 2.925 2.900 2.950 2.850 2.925 174,400 507,050 2.9074 1.971 1.954 1.988 1.920 1.971 258,844 1.9589 3.54%
2005-10-24 0 2.825 2.800 2.850 2.825 2.900 956,000 2,730,450 2.8561 1.903 1.887 1.920 1.903 1.954 1,418,890 1.9244 -1.74%
2005-10-21 0 2.875 2.825 2.875 2.850 2.950 1,710,200 4,930,355 2.8829 1.937 1.903 1.937 1.920 1.988 2,538,270 1.9424 -2.54%
2005-10-20 0 2.950 2.875 2.950 2.875 3.025 3,384,000 9,935,400 2.9360 1.988 1.937 1.988 1.937 2.038 5,022,516 1.9782 1.72%
2005-10-19 0 2.900 2.875 2.900 2.825 3.000 2,052,000 5,913,750 2.8819 1.954 1.937 1.954 1.903 2.021 3,045,568 1.9418 -4.92%
2005-10-18 0 3.050 3.025 3.050 3.050 3.200 1,924,000 6,029,600 3.1339 2.055 2.038 2.055 2.055 2.156 2,855,591 2.1115 -3.17%
2005-10-17 0 3.150 3.200 3.225 3.150 3.300 1,258,000 4,079,500 3.2428 2.122 2.156 2.173 2.122 2.223 1,867,117 2.1849 -4.55%
2005-10-14 0 3.300 3.250 3.350 - - 0 0 - 2.223 2.190 2.257 - - 0 - 0.00%
2005-10-13 0 3.300 3.300 3.325 3.300 3.350 1,026,000 3,397,500 3.3114 2.223 2.223 2.240 2.223 2.257 1,522,784 2.2311 -2.22%
2005-10-12 0 3.375 3.350 3.400 3.350 3.450 1,318,000 4,483,800 3.4020 2.274 2.257 2.291 2.257 2.324 1,956,169 2.2921 -1.46%
2005-10-10 0 3.425 3.425 3.450 3.425 3.475 676,000 2,334,350 3.4532 2.308 2.308 2.324 2.308 2.341 1,003,316 2.3266 0.74%
2005-10-07 0 3.400 3.350 3.400 3.350 3.425 569,400 1,933,321 3.3954 2.291 2.257 2.291 2.257 2.308 845,101 2.2877 0.00%
2005-10-06 0 3.400 3.375 3.425 3.375 3.400 226,000 768,300 3.3996 2.291 2.274 2.308 2.274 2.291 335,428 2.2905 -2.16%
2005-10-05 0 3.475 3.450 3.475 3.475 3.475 274,000 952,150 3.4750 2.341 2.324 2.341 2.341 2.341 406,669 2.3413 -0.71%
2005-10-04 0 3.500 3.475 3.500 3.450 3.500 930,000 3,216,800 3.4589 2.358 2.341 2.358 2.324 2.358 1,380,301 2.3305 0.72%
2005-10-03 0 3.475 3.450 3.475 3.425 3.500 1,504,000 5,193,800 3.4533 2.341 2.324 2.341 2.308 2.358 2,232,229 2.3267 2.21%
2005-09-30 0 3.400 3.375 3.400 3.375 3.450 288,800 987,480 3.4193 2.291 2.274 2.291 2.274 2.324 428,636 2.3038 -2.16%
2005-09-29 0 3.475 3.450 3.500 3.475 3.475 10,000 34,750 3.4750 2.341 2.324 2.358 2.341 2.341 14,842 2.3413 0.72%
2005-09-28 0 3.450 3.450 3.475 3.375 3.450 5,576,000 18,455,550 3.3098 2.324 2.324 2.341 2.274 2.324 8,275,871 2.2300 2.22%
2005-09-27 0 3.375 3.375 3.400 3.375 3.425 74,000 251,500 3.3986 2.274 2.274 2.291 2.274 2.308 109,830 2.2899 -1.46%
2005-09-26 0 3.425 3.400 3.450 3.400 3.450 236,000 806,700 3.4182 2.308 2.291 2.324 2.291 2.324 350,270 2.3031 -1.44%
2005-09-23 0 3.475 3.425 3.475 3.450 3.475 1,017,000 3,514,325 3.4556 2.341 2.308 2.341 2.324 2.341 1,509,426 2.3283 0.00%
2005-09-22 0 3.475 3.425 3.475 3.425 3.475 780,000 2,697,750 3.4587 2.341 2.308 2.341 2.308 2.341 1,157,672 2.3303 1.46%
2005-09-21 0 3.425 3.400 3.450 3.375 3.500 450,000 1,555,550 3.4568 2.308 2.291 2.324 2.274 2.358 667,888 2.3291 -2.14%
2005-09-20 0 3.500 3.425 3.500 3.425 3.500 3,196,000 11,166,200 3.4938 2.358 2.308 2.358 2.308 2.358 4,743,487 2.3540 2.19%
2005-09-16 0 3.425 3.450 3.500 3.400 3.450 1,682,000 5,764,700 3.4273 2.308 2.324 2.358 2.291 2.324 2,496,416 2.3092 -1.44%
2005-09-15 0 3.475 3.450 3.475 3.475 3.475 76,000 264,100 3.4750 2.341 2.324 2.341 2.341 2.341 112,799 2.3413 -0.71%
2005-09-14 0 3.500 3.450 3.500 3.475 3.500 1,152,000 4,003,750 3.4755 2.358 2.324 2.358 2.341 2.358 1,709,793 2.3417 0.72%
2005-09-13 0 3.475 3.450 3.475 3.475 3.525 189,000 657,575 3.4792 2.341 2.324 2.341 2.341 2.375 280,513 2.3442 0.00%
2005-09-12 0 3.475 3.450 3.475 3.450 3.525 359,600 1,256,190 3.4933 2.341 2.324 2.341 2.324 2.375 533,717 2.3537 -0.71%
2005-09-09 0 3.500 3.450 3.500 3.450 3.500 152,000 528,900 3.4796 2.358 2.324 2.358 2.324 2.358 225,598 2.3444 0.00%
2005-09-08 0 3.500 3.500 3.525 3.500 3.500 1,062,000 3,717,000 3.5000 2.358 2.358 2.375 2.358 2.358 1,576,215 2.3582 -1.41%
2005-09-07 0 3.550 3.525 3.575 3.525 3.575 268,400 951,780 3.5461 2.392 2.375 2.409 2.375 2.409 398,358 2.3893 0.71%
2005-09-06 0 3.525 3.500 3.525 3.550 3.625 1,240,000 4,433,450 3.5754 2.375 2.358 2.375 2.392 2.442 1,840,402 2.4090 -1.40%
2005-09-05 0 3.575 3.550 3.600 3.550 3.625 282,000 1,011,650 3.5874 2.409 2.392 2.426 2.392 2.442 418,543 2.4171 0.00%
2005-09-02 0 3.575 3.550 3.575 3.500 3.575 161,600 572,970 3.5456 2.409 2.392 2.409 2.358 2.409 239,846 2.3889 2.14%
2005-09-01 0 3.500 3.450 3.525 3.500 3.550 224,000 786,200 3.5098 2.358 2.324 2.375 2.358 2.392 332,460 2.3648 0.00%
2005-08-31 0 3.500 3.400 3.500 3.375 3.500 552,000 1,894,150 3.4314 2.358 2.291 2.358 2.274 2.358 819,276 2.3120 3.70%
2005-08-30 0 3.375 3.400 3.425 3.300 3.400 799,600 2,697,570 3.3736 2.274 2.291 2.308 2.223 2.291 1,186,762 2.2730 3.05%
2005-08-29 0 3.275 3.275 3.300 3.250 3.325 116,800 389,900 3.3382 2.207 2.207 2.223 2.190 2.240 173,354 2.2492 -2.24%
2005-08-26 0 3.350 3.350 3.375 3.300 3.425 603,200 2,027,220 3.3608 2.257 2.257 2.274 2.223 2.308 895,266 2.2644 0.00%
2005-08-25 0 3.350 3.325 3.350 3.250 3.400 1,171,800 3,873,660 3.3057 2.257 2.240 2.257 2.190 2.291 1,739,180 2.2273 3.08%
2005-08-24 0 3.250 3.250 3.275 3.250 3.275 854,000 2,789,670 3.2666 2.190 2.190 2.207 2.190 2.207 1,267,503 2.2009 -0.76%
2005-08-23 0 3.275 3.225 3.300 3.250 3.325 276,000 907,750 3.2889 2.207 2.173 2.223 2.190 2.240 409,638 2.2160 -2.24%
2005-08-22 0 3.350 3.325 3.375 3.300 3.350 263,000 871,150 3.3124 2.257 2.240 2.274 2.223 2.257 390,343 2.2318 3.08%
2005-08-19 0 3.250 3.250 3.275 3.175 3.350 3,499,000 11,487,550 3.2831 2.190 2.190 2.207 2.139 2.257 5,193,198 2.2120 -2.99%
2005-08-18 0 3.350 3.325 3.350 3.350 3.400 1,005,400 3,401,045 3.3828 2.257 2.240 2.257 2.257 2.291 1,492,210 2.2792 -1.47%
2005-08-17 0 3.400 3.375 3.425 3.375 3.425 365,217 1,244,517 3.4076 2.291 2.274 2.308 2.274 2.308 542,053 2.2959 -1.45%
2005-08-16 0 3.450 3.425 3.450 3.400 3.450 2,686,000 9,243,900 3.4415 2.324 2.308 2.324 2.291 2.324 3,986,548 2.3188 2.22%
2005-08-15 0 3.375 3.375 3.400 3.375 3.450 445,200 1,518,070 3.4099 2.274 2.274 2.291 2.274 2.324 660,764 2.2974 -3.57%
2005-08-12 0 3.500 3.475 3.500 3.475 3.500 110,000 384,750 3.4977 2.358 2.341 2.358 2.341 2.358 163,261 2.3566 0.00%
2005-08-11 0 3.500 3.500 3.600 3.475 3.500 550,000 1,911,300 3.4751 2.358 2.358 2.426 2.341 2.358 816,307 2.3414 0.72%
2005-08-10 0 3.475 3.475 3.500 3.475 3.525 1,044,000 3,659,450 3.5052 2.341 2.341 2.358 2.341 2.375 1,549,500 2.3617 -0.71%
2005-08-09 0 3.500 3.475 3.550 3.500 3.500 60,000 210,000 3.5000 2.358 2.341 2.392 2.358 2.358 89,052 2.3582 -0.71%
2005-08-08 0 3.525 3.525 3.550 3.475 3.550 476,800 1,672,030 3.5068 2.375 2.375 2.392 2.341 2.392 707,664 2.3627 -0.70%
2005-08-05 0 3.550 3.525 3.550 3.525 3.600 1,240,000 4,403,750 3.5514 2.392 2.375 2.392 2.375 2.426 1,840,402 2.3928 -1.39%
2005-08-04 0 3.600 3.550 3.600 3.575 3.625 524,000 1,883,650 3.5948 2.426 2.392 2.426 2.409 2.442 777,718 2.4220 -0.69%
2005-08-03 0 3.625 3.600 3.625 3.550 3.675 1,021,600 3,665,930 3.5884 2.442 2.426 2.442 2.392 2.476 1,516,254 2.4178 -2.68%
2005-08-02 0 3.725 3.700 3.725 3.400 3.725 1,166,000 4,171,600 3.5777 2.510 2.493 2.510 2.291 2.510 1,730,571 2.4105 8.76%
2005-08-01 0 3.425 3.425 3.450 3.375 3.475 2,338,000 8,048,650 3.4425 2.308 2.308 2.324 2.274 2.341 3,470,048 2.3195 -0.72%
2005-07-29 0 3.450 3.425 3.450 3.375 3.450 295,200 1,014,380 3.4362 2.324 2.308 2.324 2.274 2.324 438,134 2.3152 0.00%
2005-07-28 0 3.450 3.425 3.450 3.400 3.450 257,556 880,457 3.4185 2.324 2.308 2.324 2.291 2.324 382,263 2.3033 1.47%
2005-07-27 0 3.400 3.350 3.425 3.400 3.400 174,000 591,600 3.4000 2.291 2.257 2.308 2.291 2.291 258,250 2.2908 -0.73%
2005-07-26 0 3.425 3.400 3.425 3.400 3.700 416,000 1,424,800 3.4250 2.308 2.291 2.308 2.291 2.493 617,425 2.3076 -0.72%
2005-07-25 0 3.450 3.400 3.450 3.400 3.450 960,000 3,287,850 3.4248 2.324 2.291 2.324 2.291 2.324 1,424,827 2.3075 1.47%
2005-07-22 0 3.400 3.350 3.400 3.375 3.400 611,000 2,070,100 3.3881 2.291 2.257 2.291 2.274 2.291 906,843 2.2828 0.00%
2005-07-21 0 3.400 3.375 3.400 3.375 3.450 726,000 2,475,950 3.4104 2.291 2.274 2.291 2.274 2.324 1,077,526 2.2978 -0.73%
2005-07-20 0 3.425 3.400 3.550 3.400 3.475 1,555,200 5,318,460 3.4198 2.308 2.291 2.392 2.291 2.341 2,308,220 2.3041 -2.14%
2005-07-19 0 3.500 3.425 3.500 3.425 3.500 1,980,800 6,820,060 3.4431 2.358 2.308 2.358 2.308 2.358 2,939,893 2.3198 0.00%
2005-07-18 0 3.500 3.475 3.500 3.425 3.500 244,000 846,050 3.4674 2.358 2.341 2.358 2.308 2.358 362,144 2.3362 0.00%
2005-07-15 0 3.500 3.475 3.500 3.475 3.500 773,800 2,709,420 3.5014 2.358 2.341 2.358 2.341 2.358 1,148,470 2.3592 0.00%
2005-07-14 0 3.500 3.400 3.575 3.400 3.600 3,434,900 11,832,855 3.4449 2.358 2.291 2.409 2.291 2.426 5,098,061 2.3210 1.45%
2005-07-13 0 3.450 3.450 3.500 3.400 3.475 457,600 1,567,170 3.4248 2.324 2.324 2.358 2.291 2.341 679,168 2.3075 0.73%
2005-07-12 0 3.425 3.425 3.450 3.400 3.450 507,000 1,732,300 3.4168 2.308 2.308 2.324 2.291 2.324 752,487 2.3021 1.48%
2005-07-11 0 3.375 3.350 3.400 3.325 3.600 857,600 2,950,420 3.4403 2.274 2.257 2.291 2.240 2.426 1,272,846 2.3180 -6.25%
2005-07-08 0 3.600 3.600 3.650 3.600 3.600 276,600 995,700 3.5998 2.426 2.426 2.459 2.426 2.426 410,528 2.4254 0.00%
2005-07-07 0 3.600 3.550 3.600 - - 0 0 - 2.426 2.392 2.426 - - 0 - -2.04%
2005-07-06 0 3.675 3.625 3.700 3.625 3.675 234,000 854,800 3.6530 2.476 2.442 2.493 2.442 2.476 347,302 2.4613 0.68%
2005-07-05 0 3.650 3.575 3.650 3.625 3.675 200,534 734,586 3.6631 2.459 2.409 2.459 2.442 2.476 297,632 2.4681 -0.68%
2005-07-04 0 3.675 3.650 3.675 3.650 3.675 278,800 1,019,020 3.6550 2.476 2.459 2.476 2.459 2.476 413,794 2.4626 1.38%
2005-06-30 0 3.625 3.600 3.625 3.600 3.625 574,800 2,072,350 3.6053 2.442 2.426 2.442 2.426 2.442 853,115 2.4292 0.00%
2005-06-29 0 3.625 3.600 3.625 3.600 3.650 971,000 3,513,250 3.6182 2.442 2.426 2.442 2.426 2.459 1,441,153 2.4378 0.69%
2005-06-28 0 3.600 3.600 3.625 3.600 3.625 198,000 713,050 3.6013 2.426 2.426 2.442 2.426 2.442 293,871 2.4264 0.00%
2005-06-27 0 3.600 3.575 3.600 3.550 3.600 640,000 2,289,150 3.5768 2.426 2.409 2.426 2.392 2.426 949,885 2.4099 0.00%
2005-06-24 0 3.600 3.600 3.625 3.575 3.650 674,000 2,435,750 3.6139 2.426 2.426 2.442 2.409 2.459 1,000,347 2.4349 0.70%
2005-06-23 0 3.575 3.575 3.600 - - 0 0 - 2.409 2.409 2.426 - - 0 - 0.00%
2005-06-22 0 3.575 3.575 3.600 3.550 3.600 840,000 3,005,900 3.5785 2.409 2.409 2.426 2.392 2.426 1,246,724 2.4110 0.00%
2005-06-21 0 3.575 3.550 3.600 3.550 3.600 930,000 3,328,350 3.5789 2.409 2.392 2.426 2.392 2.426 1,380,301 2.4113 -0.69%
2005-06-20 0 3.600 3.600 3.650 3.600 3.725 1,664,400 6,053,450 3.6370 2.426 2.426 2.459 2.426 2.510 2,470,294 2.4505 -3.36%
2005-06-17 0 3.725 3.675 3.725 3.675 3.725 1,912,000 7,061,200 3.6931 2.510 2.476 2.510 2.476 2.510 2,837,781 2.4883 1.36%
2005-06-16 0 3.675 3.675 3.700 3.500 3.700 2,600,000 9,398,250 3.6147 2.476 2.476 2.493 2.358 2.493 3,858,907 2.4355 4.26%
2005-06-15 0 3.525 3.525 3.550 3.500 3.525 844,000 2,965,350 3.5134 2.375 2.375 2.392 2.358 2.375 1,252,661 2.3672 0.71%
2005-06-14 0 3.500 3.500 3.525 3.450 3.575 2,428,000 8,467,250 3.4873 2.358 2.358 2.375 2.324 2.409 3,603,625 2.3496 -0.71%
2005-06-13 0 3.525 3.525 3.550 3.500 3.525 675,126 2,371,868 3.5132 2.375 2.375 2.392 2.358 2.375 1,002,019 2.3671 0.00%
2005-06-10 0 3.525 3.525 3.550 3.475 3.550 1,525,000 5,359,675 3.5145 2.375 2.375 2.392 2.341 2.392 2,263,397 2.3680 1.44%
2005-06-09 0 3.475 3.450 3.475 3.425 3.500 2,682,387 9,285,681 3.4617 2.341 2.324 2.341 2.308 2.358 3,981,185 2.3324 -0.71%
2005-06-08 0 3.500 3.450 3.500 3.475 3.625 5,208,843 18,364,216 3.5256 2.358 2.324 2.358 2.341 2.442 7,730,939 2.3754 0.00%
2005-06-07 0 3.500 3.475 3.525 3.300 3.500 2,638,000 8,948,650 3.3922 2.358 2.341 2.375 2.223 2.358 3,915,306 2.2856 6.06%
2005-06-06 0 3.300 3.250 3.325 3.250 3.425 3,358,000 11,172,200 3.3270 2.223 2.190 2.240 2.190 2.308 4,983,927 2.2416 0.00%
2005-06-03 0 3.300 3.275 3.300 3.300 3.325 922,000 3,044,300 3.3018 2.223 2.207 2.223 2.223 2.240 1,368,428 2.2247 0.00%
2005-06-02 0 3.300 3.275 3.300 3.300 3.350 1,256,000 4,156,800 3.3096 2.223 2.207 2.223 2.223 2.257 1,864,149 2.2299 0.00%
2005-06-01 0 3.300 3.275 3.300 3.275 3.350 476,000 1,570,850 3.3001 2.223 2.207 2.223 2.207 2.257 706,477 2.2235 -0.75%
2005-05-31 0 3.325 3.325 3.350 3.200 3.350 1,410,400 4,670,020 3.3111 2.240 2.240 2.257 2.156 2.257 2,093,309 2.2309 3.10%
2005-05-30 0 3.225 3.200 3.250 3.225 3.250 714,000 2,311,850 3.2379 2.173 2.156 2.190 2.173 2.190 1,059,715 2.1816 -0.77%
2005-05-27 0 3.250 3.225 3.250 3.200 3.250 1,540,000 4,944,650 3.2108 2.190 2.173 2.190 2.156 2.190 2,285,660 2.1633 1.56%
2005-05-26 0 3.200 3.175 3.200 3.175 3.225 716,000 2,293,600 3.2034 2.156 2.139 2.156 2.139 2.173 1,062,684 2.1583 0.00%
2005-05-25 0 3.200 3.200 3.225 3.175 3.225 2,482,000 7,942,150 3.1999 2.156 2.156 2.173 2.139 2.173 3,683,772 2.1560 -0.78%
2005-05-24 0 3.225 3.175 3.225 3.175 3.225 902,000 2,886,950 3.2006 2.173 2.139 2.173 2.139 2.173 1,338,744 2.1565 1.57%
2005-05-23 0 3.175 3.150 3.175 3.175 3.250 226,400 724,230 3.1989 2.139 2.122 2.139 2.139 2.190 336,022 2.1553 -0.78%
2005-05-20 0 3.200 3.175 3.250 3.200 3.225 792,000 2,535,650 3.2016 2.156 2.139 2.190 2.156 2.173 1,175,482 2.1571 0.00%
2005-05-19 0 3.200 3.175 3.200 3.200 3.225 354,000 1,134,000 3.2034 2.156 2.139 2.156 2.156 2.173 525,405 2.1583 0.00%
2005-05-18 0 3.200 3.175 3.225 3.200 3.250 186,000 597,550 3.2126 2.156 2.139 2.173 2.156 2.190 276,060 2.1646 -1.54%
2005-05-17 0 3.250 3.250 3.300 3.125 3.275 421,200 1,358,160 3.2245 2.190 2.190 2.223 2.106 2.207 625,143 2.1726 3.17%
2005-05-13 0 3.150 3.150 3.200 3.150 3.200 44,000 140,200 3.1864 2.122 2.122 2.156 2.122 2.156 65,305 2.1469 -1.56%
2005-05-12 0 3.200 3.150 3.225 3.175 3.225 443,600 1,418,310 3.1973 2.156 2.122 2.173 2.139 2.173 658,389 2.1542 2.40%
2005-05-11 0 3.125 3.125 3.175 3.125 3.125 110,000 345,250 3.1386 2.106 2.106 2.139 2.106 2.106 163,261 2.1147 -1.57%
2005-05-10 0 3.175 3.100 3.175 3.150 3.250 276,000 885,500 3.2083 2.139 2.089 2.139 2.122 2.190 409,638 2.1617 -2.31%
2005-05-09 0 3.250 3.200 3.250 3.175 3.250 90,000 288,300 3.2033 2.190 2.156 2.190 2.139 2.190 133,578 2.1583 1.56%
2005-05-06 0 3.200 3.175 3.225 3.175 3.225 618,000 1,978,000 3.2006 2.156 2.139 2.173 2.139 2.173 917,233 2.1565 0.00%
2005-05-05 0 3.200 3.175 3.225 3.200 3.225 4,688,000 15,008,400 3.2015 2.156 2.139 2.173 2.156 2.173 6,957,906 2.1570 0.00%
2005-05-04 0 3.200 3.175 3.225 3.175 3.275 3,628,000 11,615,750 3.2017 2.156 2.139 2.173 2.139 2.207 5,384,659 2.1572 3.23%
2005-05-03 0 3.100 3.100 3.150 3.050 3.200 1,976,000 6,202,804 3.1391 2.089 2.089 2.122 2.055 2.156 2,932,769 2.1150 -2.36%
2005-04-29 0 3.175 3.125 3.175 3.100 3.175 369,600 1,156,360 3.1287 2.139 2.106 2.139 2.089 2.139 548,558 2.1080 2.42%
2005-04-28 0 3.100 3.075 3.100 3.100 3.100 404,000 1,253,160 3.1019 2.089 2.072 2.089 2.089 2.089 599,615 2.0899 -1.59%
2005-04-27 0 3.150 3.125 3.150 3.100 3.150 400,000 1,255,150 3.1379 2.122 2.106 2.122 2.089 2.122 593,678 2.1142 0.00%
2005-04-26 0 3.150 3.125 3.150 3.100 3.150 290,400 913,600 3.1460 2.122 2.106 2.122 2.089 2.122 431,010 2.1197 0.00%
2005-04-25 0 3.150 3.125 3.150 3.125 3.150 408,000 1,283,750 3.1464 2.122 2.106 2.122 2.106 2.122 605,552 2.1200 0.80%
2005-04-22 0 3.125 3.100 3.125 3.050 3.150 92,600 286,535 3.0943 2.106 2.089 2.106 2.055 2.122 137,436 2.0849 2.46%
2005-04-21 0 3.050 3.025 3.050 3.000 3.075 1,048,000 3,174,150 3.0288 2.055 2.038 2.055 2.021 2.072 1,555,436 2.0407 -0.81%
2005-04-20 0 3.075 3.050 3.150 3.075 3.175 532,000 1,664,750 3.1292 2.072 2.055 2.122 2.072 2.139 789,592 2.1084 -3.15%
2005-04-19 0 3.175 3.150 3.200 3.150 3.250 500,400 1,595,180 3.1878 2.139 2.122 2.156 2.122 2.190 742,691 2.1478 0.00%
2005-04-18 0 3.175 3.175 3.200 3.150 3.200 174,000 554,850 3.1888 2.139 2.139 2.156 2.122 2.156 258,250 2.1485 -3.79%
2005-04-15 0 3.300 3.250 3.350 3.300 3.300 22,000 72,600 3.3000 2.223 2.190 2.257 2.223 2.223 32,652 2.2234 0.00%
2005-04-14 0 3.300 3.250 3.300 3.275 3.375 334,000 1,103,950 3.3052 2.223 2.190 2.223 2.207 2.274 495,721 2.2270 -2.22%
2005-04-13 0 3.375 3.325 3.375 3.300 3.375 428,000 1,429,400 3.3397 2.274 2.240 2.274 2.223 2.274 635,235 2.2502 1.50%
2005-04-12 0 3.325 3.300 3.400 3.325 3.400 30,000 101,000 3.3667 2.240 2.223 2.291 2.240 2.291 44,526 2.2683 -2.21%
2005-04-11 0 3.400 3.350 3.400 3.350 3.400 51,600 174,050 3.3731 2.291 2.257 2.291 2.257 2.291 76,584 2.2727 0.00%
2005-04-08 0 3.400 3.375 3.400 3.350 3.450 410,000 1,389,700 3.3895 2.291 2.274 2.291 2.257 2.324 608,520 2.2837 2.26%
2005-04-07 0 3.325 3.275 3.350 3.325 3.325 20,652 68,586 3.3210 2.240 2.207 2.257 2.240 2.240 30,652 2.2376 0.76%
2005-04-06 0 3.300 3.300 3.350 3.275 3.275 30,000 98,250 3.2750 2.223 2.223 2.257 2.207 2.207 44,526 2.2066 -0.75%
2005-04-04 0 3.325 3.325 3.350 3.275 3.325 286,000 942,000 3.2937 2.240 2.240 2.257 2.207 2.240 424,480 2.2192 0.76%
2005-04-01 0 3.300 3.275 3.300 3.300 3.325 128,479 424,183 3.3016 2.223 2.207 2.223 2.223 2.240 190,688 2.2245 -0.75%
2005-03-31 0 3.325 3.325 3.350 3.275 3.350 510,000 1,688,866 3.3115 2.240 2.240 2.257 2.207 2.257 756,939 2.2312 2.31%
2005-03-30 0 3.250 3.250 3.300 3.150 3.325 960,400 3,130,990 3.2601 2.190 2.190 2.223 2.122 2.240 1,425,421 2.1965 1.56%
2005-03-29 0 3.200 3.125 3.200 3.100 3.200 102,000 317,200 3.1098 2.156 2.106 2.156 2.089 2.156 151,388 2.0953 0.79%
2005-03-24 0 3.175 3.125 3.200 3.150 3.175 122,000 384,800 3.1541 2.139 2.106 2.156 2.122 2.139 181,072 2.1251 1.60%
2005-03-23 0 3.125 3.100 3.150 3.100 3.125 218,000 678,700 3.1133 2.106 2.089 2.122 2.089 2.106 323,555 2.0976 0.00%
2005-03-22 0 3.125 3.075 3.125 3.000 3.225 1,346,000 4,168,700 3.0971 2.106 2.072 2.106 2.021 2.173 1,997,726 2.0867 -2.34%
2005-03-21 0 3.200 3.200 3.225 3.200 3.225 150,000 483,500 3.2233 2.156 2.156 2.173 2.156 2.173 222,629 2.1718 -0.78%
2005-03-18 0 3.225 3.200 3.225 3.200 3.225 304,000 980,300 3.2247 2.173 2.156 2.173 2.156 2.173 451,195 2.1727 -1.53%
2005-03-17 0 3.275 3.250 3.300 3.250 3.275 234,000 762,350 3.2579 2.207 2.190 2.223 2.190 2.207 347,302 2.1951 -1.50%
2005-03-16 0 3.325 3.275 3.325 - - 0 0 - 2.240 2.207 2.240 - - 0 - 0.00%
2005-03-15 0 3.325 3.300 3.325 3.300 3.325 146,000 482,900 3.3075 2.240 2.223 2.240 2.223 2.240 216,692 2.2285 0.00%
2005-03-14 0 3.325 3.300 3.350 3.300 3.350 122,000 406,300 3.3303 2.240 2.223 2.257 2.223 2.257 181,072 2.2439 0.76%
2005-03-11 0 3.300 3.275 3.325 3.300 3.300 10,000 33,000 3.3000 2.223 2.207 2.240 2.223 2.223 14,842 2.2234 0.76%
2005-03-10 0 3.275 3.275 3.300 3.225 3.275 578,000 1,876,450 3.2465 2.207 2.207 2.223 2.173 2.207 857,865 2.1873 0.77%
2005-03-09 0 3.250 3.225 3.250 3.225 3.300 574,000 1,861,300 3.2427 2.190 2.173 2.190 2.173 2.223 851,928 2.1848 -1.52%
2005-03-08 0 3.300 3.275 3.300 3.250 3.300 2,242,000 7,316,750 3.2635 2.223 2.207 2.223 2.190 2.223 3,327,565 2.1988 0.00%
2005-03-07 0 3.300 3.300 3.325 3.300 3.400 346,000 1,151,700 3.3286 2.223 2.223 2.240 2.223 2.291 513,531 2.2427 -2.94%
2005-03-04 0 3.400 3.400 3.475 3.350 3.525 582,000 1,974,750 3.3930 2.291 2.291 2.341 2.257 2.375 863,801 2.2861 -4.90%
2005-03-03 0 3.575 3.550 3.575 3.425 3.600 747,600 2,630,760 3.5189 2.409 2.392 2.409 2.308 2.426 1,109,584 2.3709 5.15%
2005-03-02 0 3.400 3.400 3.425 3.375 3.400 388,000 1,317,000 3.3943 2.291 2.291 2.308 2.274 2.291 575,868 2.2870 0.00%
2005-03-01 0 3.400 3.375 3.425 3.375 3.425 358,000 1,219,550 3.4066 2.291 2.274 2.308 2.274 2.308 531,342 2.2952 -0.73%
2005-02-28 0 3.425 3.400 3.450 3.375 3.450 955,600 3,264,270 3.4159 2.308 2.291 2.324 2.274 2.324 1,418,297 2.3015 0.74%
2005-02-25 0 3.400 3.350 3.400 3.300 3.400 202,000 681,550 3.3740 2.291 2.257 2.291 2.223 2.291 299,807 2.2733 1.49%
2005-02-24 0 3.350 3.325 3.350 3.325 3.350 124,000 413,350 3.3335 2.257 2.240 2.257 2.240 2.257 184,040 2.2460 0.00%
2005-02-23 0 3.350 3.300 3.350 3.300 3.350 627,200 2,071,890 3.3034 2.257 2.223 2.257 2.223 2.257 930,887 2.2257 -1.47%
2005-02-22 0 3.400 3.300 3.400 3.300 3.400 40,833 135,666 3.3225 2.291 2.223 2.291 2.223 2.291 60,604 2.2386 3.03%
2005-02-21 0 3.300 3.275 3.300 3.250 3.300 186,400 610,010 3.2726 2.223 2.207 2.223 2.190 2.223 276,654 2.2050 0.00%
2005-02-18 0 3.300 3.300 3.350 3.250 3.275 72,800 236,620 3.2503 2.223 2.223 2.257 2.190 2.207 108,049 2.1899 0.00%
2005-02-17 0 3.300 3.250 3.300 3.225 3.325 420,800 1,379,110 3.2774 2.223 2.190 2.223 2.173 2.240 624,549 2.2082 -1.49%
2005-02-16 0 3.350 3.300 3.350 3.350 3.450 480,000 1,637,700 3.4119 2.257 2.223 2.257 2.257 2.324 712,414 2.2988 -2.19%
2005-02-15 0 3.425 3.425 3.450 3.400 3.425 92,800 317,690 3.4234 2.308 2.308 2.324 2.291 2.308 137,733 2.3066 -1.44%
2005-02-14 0 3.475 3.425 3.475 3.400 3.475 44,000 151,850 3.4511 2.341 2.308 2.341 2.291 2.341 65,305 2.3253 1.46%
2005-02-08 0 3.425 3.400 3.475 3.400 3.450 30,000 102,550 3.4183 2.308 2.291 2.341 2.291 2.324 44,526 2.3032 0.00%
2005-02-07 0 3.425 3.400 3.425 3.400 3.425 264,000 903,700 3.4231 2.308 2.291 2.308 2.291 2.308 391,827 2.3064 0.00%
2005-02-04 0 3.425 3.425 3.475 3.425 3.450 539,621 1,860,780 3.4483 2.308 2.308 2.341 2.308 2.324 800,903 2.3234 -1.44%
2005-02-03 0 3.475 3.450 3.475 3.300 3.475 870,400 2,932,530 3.3692 2.341 2.324 2.341 2.223 2.341 1,291,843 2.2700 4.51%
2005-02-02 0 3.325 3.300 3.375 3.300 3.400 1,439,000 4,842,175 3.3650 2.240 2.223 2.274 2.223 2.291 2,135,757 2.2672 -1.48%
2005-02-01 0 3.375 3.325 3.375 3.300 3.400 2,309,200 7,802,550 3.3789 2.274 2.240 2.274 2.223 2.291 3,427,303 2.2766 1.50%
2005-01-31 0 3.325 3.325 3.375 3.325 3.375 90,000 301,000 3.3444 2.240 2.240 2.274 2.240 2.274 133,578 2.2534 -0.75%
2005-01-28 0 3.350 3.300 3.375 3.325 3.375 515,400 1,716,665 3.3307 2.257 2.223 2.274 2.240 2.274 764,954 2.2441 -0.74%
2005-01-27 0 3.375 3.325 3.375 3.200 3.400 500,000 1,665,400 3.3308 2.274 2.240 2.274 2.156 2.291 742,098 2.2442 2.27%
2005-01-26 0 3.300 3.250 3.300 3.100 3.300 462,000 1,500,204 3.2472 2.223 2.190 2.223 2.089 2.223 685,698 2.1878 3.12%
2005-01-25 0 3.200 3.200 3.225 3.200 3.325 696,000 2,257,700 3.2438 2.156 2.156 2.173 2.156 2.240 1,033,000 2.1856 -3.76%
2005-01-24 0 3.325 3.300 3.325 3.275 3.350 406,000 1,341,850 3.3050 2.240 2.223 2.240 2.207 2.257 602,583 2.2268 0.76%
2005-01-21 0 3.300 3.225 3.300 3.200 3.300 287,800 937,880 3.2588 2.223 2.173 2.223 2.156 2.223 427,151 2.1957 3.12%
2005-01-20 0 3.200 3.150 3.250 3.150 3.300 1,648,000 5,303,550 3.2182 2.156 2.122 2.190 2.122 2.223 2,445,953 2.1683 -0.78%
2005-01-19 0 3.225 3.200 3.250 3.200 3.400 1,858,800 6,114,280 3.2894 2.173 2.156 2.190 2.156 2.291 2,758,822 2.2163 -2.27%
2005-01-18 0 3.300 3.250 3.300 3.275 3.300 72,000 236,850 3.2896 2.223 2.190 2.223 2.207 2.223 106,862 2.2164 0.00%
2005-01-17 0 3.300 3.250 3.300 3.275 3.425 214,000 714,800 3.3402 2.223 2.190 2.223 2.207 2.308 317,618 2.2505 -0.75%
2005-01-14 0 3.325 3.325 3.350 3.300 3.425 290,000 976,450 3.3671 2.240 2.240 2.257 2.223 2.308 430,417 2.2686 0.76%
2005-01-13 0 3.300 3.300 3.350 3.300 3.400 1,126,000 3,732,800 3.3151 2.223 2.223 2.257 2.223 2.291 1,671,204 2.2336 0.76%
2005-01-12 0 3.275 3.250 3.325 3.250 3.325 2,128,860 6,989,464 3.2832 2.207 2.190 2.240 2.190 2.240 3,159,643 2.2121 -0.76%
2005-01-11 0 3.300 3.275 3.300 3.250 3.350 850,000 2,800,950 3.2952 2.223 2.207 2.223 2.190 2.257 1,261,566 2.2202 0.76%
2005-01-10 0 3.275 3.275 3.300 3.275 3.500 1,124,600 3,740,920 3.3264 2.207 2.207 2.223 2.207 2.358 1,669,126 2.2412 0.77%
2005-01-07 0 3.250 3.250 3.300 3.200 3.375 3,503,600 11,754,260 3.3549 2.190 2.190 2.223 2.156 2.274 5,200,026 2.2604 -4.41%
2005-01-06 0 3.400 3.375 3.400 3.375 3.550 4,577,400 15,797,190 3.4511 2.291 2.274 2.291 2.274 2.392 6,793,754 2.3253 1.49%
2005-01-05 0 3.350 3.300 3.350 3.200 3.675 3,838,800 12,870,580 3.3528 2.257 2.223 2.257 2.156 2.476 5,697,528 2.2590 -11.26%
2005-01-04 0 3.775 3.725 3.775 3.725 3.800 2,251,776 8,446,892 3.7512 2.543 2.510 2.543 2.510 2.560 3,342,075 2.5274 -0.66%
2005-01-03 0 3.800 3.775 3.825 3.800 3.925 2,360,000 9,077,400 3.8464 2.560 2.543 2.577 2.560 2.645 3,502,700 2.5915 -1.94%
2004-12-31 0 3.875 3.825 3.900 3.850 3.975 136,000 525,850 3.8665 2.611 2.577 2.628 2.594 2.678 201,851 2.6051 0.00%
2004-12-30 0 3.875 3.850 3.875 3.800 3.925 1,689,200 6,556,410 3.8814 2.611 2.594 2.611 2.560 2.645 2,507,102 2.6151 0.65%
2004-12-29 0 3.850 3.825 3.875 3.675 3.875 1,118,400 4,220,070 3.7733 2.594 2.577 2.611 2.476 2.611 1,659,924 2.5423 6.94%
2004-12-28 0 3.600 3.600 3.625 3.500 3.675 298,000 1,070,750 3.5931 2.426 2.426 2.442 2.358 2.476 442,290 2.4209 0.00%
2004-12-24 0 3.600 3.575 3.625 3.600 3.625 71,200 257,100 3.6110 2.426 2.409 2.442 2.426 2.442 105,675 2.4329 -1.37%
2004-12-23 0 3.650 3.650 3.675 3.575 3.675 408,400 1,489,970 3.6483 2.459 2.459 2.476 2.409 2.476 606,145 2.4581 0.00%
2004-12-22 0 3.650 3.625 3.650 3.500 3.700 1,262,600 4,558,400 3.6103 2.459 2.442 2.459 2.358 2.493 1,873,945 2.4325 1.39%
2004-12-21 0 3.600 3.600 3.625 3.575 3.775 1,146,000 4,189,750 3.6560 2.426 2.426 2.442 2.409 2.543 1,700,887 2.4633 -5.26%
2004-12-20 0 3.800 3.775 3.825 3.575 3.850 4,326,000 16,299,050 3.7677 2.560 2.543 2.577 2.409 2.594 6,420,628 2.5385 5.56%
2004-12-17 0 3.600 3.600 3.625 3.350 3.675 6,696,400 23,593,870 3.5234 2.426 2.426 2.442 2.257 2.476 9,938,763 2.3739 9.09%
2004-12-16 0 3.300 3.300 3.325 3.200 3.350 4,094,000 13,539,700 3.3072 2.223 2.223 2.240 2.156 2.257 6,076,294 2.2283 2.33%
2004-12-15 0 3.225 3.200 3.225 3.100 3.250 3,400,000 10,906,700 3.2079 2.173 2.156 2.173 2.089 2.190 5,046,263 2.1613 3.20%
2004-12-14 0 3.125 3.100 3.125 3.050 3.125 798,000 2,470,250 3.0956 2.106 2.089 2.106 2.055 2.106 1,184,388 2.0857 2.46%
2004-12-13 0 3.050 3.025 3.100 3.050 3.125 939,600 2,882,620 3.0679 2.055 2.038 2.089 2.055 2.106 1,394,550 2.0671 0.00%
2004-12-10 0 3.050 3.050 3.100 3.050 3.175 1,337,200 4,171,720 3.1197 2.055 2.055 2.089 2.055 2.139 1,984,666 2.1020 -3.17%
2004-12-09 0 3.150 3.125 3.150 3.100 3.275 798,000 2,520,124 3.1581 2.122 2.106 2.122 2.089 2.207 1,184,388 2.1278 0.80%
2004-12-08 0 3.125 3.125 3.150 3.100 3.300 1,142,000 3,621,150 3.1709 2.106 2.106 2.122 2.089 2.223 1,694,951 2.1364 -5.30%
2004-12-07 0 3.300 3.275 3.300 3.100 3.400 8,804,200 28,453,470 3.2318 2.223 2.207 2.223 2.089 2.291 13,067,150 2.1775 9.09%
2004-12-06 0 3.025 3.000 3.025 2.850 3.050 3,381,600 10,025,370 2.9647 2.038 2.021 2.038 1.920 2.055 5,018,954 1.9975 7.08%
2004-12-03 0 2.825 2.825 2.875 2.825 2.850 1,278,000 3,635,650 2.8448 1.903 1.903 1.937 1.903 1.920 1,896,801 1.9167 0.00%
2004-12-02 0 2.825 2.800 2.850 2.825 2.825 1,228,000 3,468,350 2.8244 1.903 1.887 1.920 1.903 1.903 1,822,591 1.9030 0.89%
2004-12-01 0 2.800 2.825 2.850 2.775 2.850 1,582,000 4,442,150 2.8079 1.887 1.903 1.920 1.870 1.920 2,347,997 1.8919 0.00%
2004-11-30 0 2.800 2.800 2.825 2.750 2.800 1,477,000 4,113,350 2.7849 1.887 1.887 1.903 1.853 1.887 2,192,156 1.8764 0.00%
2004-11-29 0 2.800 2.775 2.800 2.775 2.875 989,200 2,779,484 2.8098 1.887 1.870 1.887 1.870 1.937 1,468,166 1.8932 -1.75%
2004-11-26 0 2.850 2.825 2.850 2.800 2.875 1,568,000 4,455,052 2.8412 1.920 1.903 1.920 1.887 1.937 2,327,218 1.9143 2.70%
2004-11-25 0 2.775 2.775 2.800 2.725 2.775 4,556,000 12,586,550 2.7626 1.870 1.870 1.887 1.836 1.870 6,761,992 1.8614 0.00%
2004-11-24 0 2.775 2.750 2.775 2.725 2.775 8,346,000 22,960,404 2.7511 1.870 1.853 1.870 1.836 1.870 12,387,092 1.8536 -0.89%
2004-11-23 0 2.800 2.750 2.800 2.775 2.875 2,226,400 6,268,380 2.8155 1.887 1.853 1.887 1.870 1.937 3,304,412 1.8970 0.00%
2004-11-22 0 2.800 2.775 2.800 2.775 2.825 1,462,000 4,099,600 2.8041 1.887 1.870 1.887 1.870 1.903 2,169,893 1.8893 0.90%
2004-11-19 0 2.775 2.750 2.800 2.750 2.775 4,003,200 11,106,626 2.7744 1.870 1.853 1.887 1.853 1.870 5,941,529 1.8693 0.91%
2004-11-18 0 2.750 2.725 2.775 2.700 2.750 580,000 1,593,450 2.7473 1.853 1.836 1.870 1.819 1.853 860,833 1.8511 1.85%
2004-11-17 0 2.700 2.675 2.750 2.675 2.750 443,000 1,198,325 2.7050 1.819 1.802 1.853 1.802 1.853 657,498 1.8226 0.00%
2004-11-16 0 2.700 2.700 2.725 2.700 2.750 1,384,000 3,744,800 2.7058 1.819 1.819 1.836 1.819 1.853 2,054,126 1.8231 -0.92%
2004-11-15 0 2.725 2.700 2.725 2.700 2.800 2,857,600 7,788,680 2.7256 1.836 1.819 1.836 1.819 1.887 4,241,236 1.8364 -1.80%
2004-11-12 0 2.775 2.750 2.775 2.750 2.850 1,874,400 5,197,000 2.7726 1.870 1.853 1.870 1.853 1.920 2,781,975 1.8681 -1.77%
2004-11-11 0 2.825 2.825 2.850 2.800 2.875 492,000 1,400,900 2.8474 1.903 1.903 1.920 1.887 1.937 730,224 1.9185 0.89%
2004-11-10 0 2.800 2.775 2.825 2.800 2.850 977,200 2,767,020 2.8316 1.887 1.870 1.903 1.887 1.920 1,450,355 1.9078 -1.75%
2004-11-09 0 2.850 2.825 2.850 2.825 2.900 3,198,800 9,066,050 2.8342 1.920 1.903 1.920 1.903 1.954 4,747,643 1.9096 0.00%
2004-11-08 0 2.850 2.850 2.875 2.850 2.975 800,000 2,318,500 2.8981 1.920 1.920 1.937 1.920 2.004 1,187,356 1.9527 -3.39%
2004-11-05 0 2.950 2.950 2.975 2.900 3.000 1,296,000 3,848,150 2.9693 1.988 1.988 2.004 1.954 2.021 1,923,517 2.0006 0.00%
2004-11-04 0 2.950 2.925 2.950 2.950 2.975 216,000 637,500 2.9514 1.988 1.971 1.988 1.988 2.004 320,586 1.9885 -1.67%
2004-11-03 0 3.000 2.975 3.000 2.900 3.050 1,514,000 4,443,650 2.9350 2.021 2.004 2.021 1.954 2.055 2,247,071 1.9775 0.00%
2004-11-02 0 3.000 2.925 3.000 2.900 3.000 70,000 206,850 2.9550 2.021 1.971 2.021 1.954 2.021 103,894 1.9910 0.00%
2004-11-01 0 3.000 2.975 3.000 3.000 3.000 10,000 30,000 3.0000 2.021 2.004 2.021 2.021 2.021 14,842 2.0213 -1.64%
2004-10-29 0 3.050 2.950 3.050 2.975 3.050 72,000 215,700 2.9958 2.055 1.988 2.055 2.004 2.055 106,862 2.0185 0.00%
2004-10-28 0 3.050 3.025 3.075 3.050 3.175 324,400 996,150 3.0707 2.055 2.038 2.072 2.055 2.139 481,473 2.0690 -1.61%
2004-10-27 0 3.100 3.075 3.100 3.075 3.125 232,400 720,700 3.1011 2.089 2.072 2.089 2.072 2.106 344,927 2.0894 0.00%
2004-10-26 0 3.100 3.100 3.125 3.075 3.100 192,800 597,330 3.0982 2.089 2.089 2.106 2.072 2.089 286,153 2.0875 0.81%
2004-10-25 0 3.075 3.050 3.100 3.075 3.150 646,000 1,995,500 3.0890 2.072 2.055 2.089 2.072 2.122 958,790 2.0813 -1.60%
2004-10-21 0 3.125 3.100 3.125 3.025 3.125 1,574,400 4,853,050 3.0825 2.106 2.089 2.106 2.038 2.106 2,336,717 2.0769 3.31%
2004-10-20 0 3.025 3.000 3.025 2.925 3.075 1,213,200 3,660,510 3.0172 2.038 2.021 2.038 1.971 2.072 1,800,625 2.0329 4.31%
2004-10-19 0 2.900 2.875 2.900 2.850 2.925 101,600 294,300 2.8967 1.954 1.937 1.954 1.920 1.971 150,794 1.9517 0.87%
2004-10-18 0 2.875 2.850 2.875 2.800 3.075 646,507 1,857,097 2.8725 1.937 1.920 1.937 1.887 2.072 959,542 1.9354 2.68%
2004-10-15 0 2.800 2.750 2.800 2.725 2.825 217,000 601,519 2.7720 1.887 1.853 1.887 1.836 1.903 322,070 1.8677 1.82%
2004-10-14 0 2.750 2.725 2.825 2.700 2.850 1,720,000 4,767,200 2.7716 1.853 1.836 1.903 1.819 1.920 2,552,815 1.8674 -3.51%
2004-10-13 0 2.850 2.825 2.850 2.825 2.875 316,000 901,100 2.8516 1.920 1.903 1.920 1.903 1.937 469,006 1.9213 0.88%
2004-10-12 0 2.825 2.800 2.825 2.800 2.850 562,000 1,584,300 2.8190 1.903 1.887 1.903 1.887 1.920 834,118 1.8994 -1.74%
2004-10-11 0 2.875 2.850 2.875 2.825 2.925 852,000 2,450,100 2.8757 1.937 1.920 1.937 1.903 1.971 1,264,534 1.9376 -1.71%
2004-10-08 0 2.925 2.925 2.950 2.900 3.000 602,000 1,785,950 2.9667 1.971 1.971 1.988 1.954 2.021 893,485 1.9989 -4.88%
2004-10-07 0 3.075 3.050 3.075 3.050 3.175 718,800 2,231,920 3.1051 2.072 2.055 2.072 2.055 2.139 1,066,839 2.0921 -2.38%
2004-10-06 0 3.150 3.000 3.150 3.125 3.250 414,400 1,309,010 3.1588 2.122 2.021 2.122 2.106 2.190 615,050 2.1283 -0.79%
2004-10-05 0 3.175 3.150 3.175 3.150 3.300 1,700,400 5,441,280 3.2000 2.139 2.122 2.139 2.122 2.223 2,523,725 2.1561 -3.79%
2004-10-04 0 3.300 3.275 3.300 2.850 3.350 4,058,400 13,009,470 3.2056 2.223 2.207 2.223 1.920 2.257 6,023,457 2.1598 16.81%
2004-09-30 0 2.825 2.775 2.825 2.800 2.850 858,000 2,410,950 2.8100 1.903 1.870 1.903 1.887 1.920 1,273,439 1.8933 0.89%
2004-09-28 0 2.800 2.775 2.800 2.775 2.800 1,534,000 4,259,800 2.7769 1.887 1.870 1.887 1.870 1.887 2,276,755 1.8710 0.00%
2004-09-27 0 2.800 2.775 2.825 2.775 2.800 757,200 2,119,388 2.7990 1.887 1.870 1.903 1.870 1.887 1,123,832 1.8859 0.00%
2004-09-24 0 2.800 2.800 2.825 2.800 2.825 404,800 1,134,690 2.8031 1.887 1.887 1.903 1.887 1.903 600,802 1.8886 -0.88%
2004-09-23 0 2.825 2.800 2.825 2.775 2.850 664,000 1,865,300 2.8092 1.903 1.887 1.903 1.870 1.920 985,505 1.8927 0.89%
2004-09-22 0 2.800 2.750 2.800 2.750 2.800 499,200 1,398,426 2.8013 1.887 1.853 1.887 1.853 1.887 740,910 1.8874 0.00%
2004-09-21 0 2.800 2.800 2.825 2.800 2.850 1,128,000 3,161,400 2.8027 1.887 1.887 1.903 1.887 1.920 1,674,172 1.8883 0.00%
2004-09-20 0 2.800 2.800 2.825 2.775 2.850 1,706,000 4,795,500 2.8110 1.887 1.887 1.903 1.870 1.920 2,532,037 1.8939 0.00%
2004-09-17 0 2.800 2.700 2.800 2.750 2.800 532,400 1,484,360 2.7881 1.887 1.819 1.887 1.853 1.887 790,185 1.8785 0.00%
2004-09-16 0 2.800 2.725 2.800 2.775 2.800 1,167,795 3,268,597 2.7989 1.887 1.836 1.887 1.870 1.887 1,733,236 1.8858 0.90%
2004-09-15 0 2.775 2.775 2.800 2.775 2.800 118,400 331,300 2.7981 1.870 1.870 1.887 1.870 1.887 175,729 1.8853 -0.89%
2004-09-14 0 2.800 2.775 2.825 2.800 2.825 910,800 2,555,210 2.8055 1.887 1.870 1.903 1.887 1.903 1,351,805 1.8902 0.90%
2004-09-13 0 2.775 2.775 2.800 2.750 2.775 162,000 448,800 2.7704 1.870 1.870 1.887 1.853 1.870 240,440 1.8666 1.83%
2004-09-10 0 2.725 2.725 2.750 2.700 2.725 80,800 218,680 2.7064 1.836 1.836 1.853 1.819 1.836 119,923 1.8235 0.00%
2004-09-09 0 2.725 2.725 2.750 2.725 2.775 5,170,205 14,214,798 2.7494 1.836 1.836 1.853 1.836 1.870 7,673,592 1.8524 -1.80%
2004-09-08 0 2.775 2.750 2.775 2.725 2.800 48,800 134,370 2.7535 1.870 1.853 1.870 1.836 1.887 72,429 1.8552 0.00%
2004-09-07 0 2.775 2.750 2.775 2.750 2.825 789,800 2,199,670 2.7851 1.870 1.853 1.870 1.853 1.903 1,172,217 1.8765 0.00%
2004-09-06 0 2.775 2.750 2.775 2.750 2.800 970,000 2,701,900 2.7855 1.870 1.853 1.870 1.853 1.887 1,439,669 1.8768 0.00%
2004-09-03 0 2.775 2.775 2.800 2.750 2.800 2,358,800 6,526,110 2.7667 1.870 1.870 1.887 1.853 1.887 3,500,919 1.8641 0.91%
2004-09-02 0 2.750 2.750 2.775 2.750 2.775 526,000 1,456,250 2.7685 1.853 1.853 1.870 1.853 1.870 780,687 1.8653 -0.90%
2004-09-01 0 2.775 2.750 2.775 2.675 2.775 1,892,000 5,112,900 2.7024 1.870 1.853 1.870 1.802 1.870 2,808,097 1.8208 3.74%
2004-08-31 0 2.675 2.650 2.675 2.650 2.750 976,000 2,614,800 2.6791 1.802 1.785 1.802 1.785 1.853 1,448,574 1.8051 -3.60%
2004-08-30 0 2.775 2.750 2.775 2.775 2.775 150,800 418,390 2.7745 1.870 1.853 1.870 1.870 1.870 223,817 1.8693 0.00%
2004-08-27 0 2.775 2.750 2.775 2.750 2.775 2,438,000 6,760,200 2.7728 1.870 1.853 1.870 1.853 1.870 3,618,467 1.8682 0.00%
2004-08-26 0 2.775 2.775 2.800 2.725 2.800 3,323,200 9,192,450 2.7661 1.870 1.870 1.887 1.836 1.887 4,932,277 1.8637 1.83%
2004-08-25 0 2.725 2.725 2.750 2.675 2.800 8,080,000 21,887,450 2.7088 1.836 1.836 1.853 1.802 1.887 11,992,296 1.8251 0.93%
2004-08-24 0 2.700 2.675 2.700 2.650 2.800 708,000 1,918,650 2.7100 1.819 1.802 1.819 1.785 1.887 1,050,810 1.8259 -2.70%
2004-08-23 0 2.775 2.750 2.775 2.750 2.825 354,000 983,500 2.7782 1.870 1.853 1.870 1.853 1.903 525,405 1.8719 0.00%
2004-08-20 0 2.775 2.750 2.800 - - 0 0 - 1.870 1.853 1.887 - - 0 - 0.00%
2004-08-19 0 2.775 2.725 2.775 2.750 2.775 114,000 315,050 2.7636 1.870 1.836 1.870 1.853 1.870 169,198 1.8620 0.00%
2004-08-18 0 2.775 2.750 2.800 2.775 2.800 1,020,000 2,830,750 2.7752 1.870 1.853 1.887 1.870 1.887 1,513,879 1.8699 0.00%
2004-08-17 0 2.775 2.775 2.800 2.750 2.775 312,000 871,950 2.7947 1.870 1.870 1.887 1.853 1.870 463,069 1.8830 0.91%
2004-08-16 0 2.750 2.700 2.800 2.675 2.800 112,000 308,400 2.7536 1.853 1.819 1.887 1.802 1.887 166,230 1.8553 -1.79%
2004-08-13 0 2.800 2.775 2.800 2.775 2.825 410,000 1,150,350 2.8057 1.887 1.870 1.887 1.870 1.903 608,520 1.8904 -0.88%
2004-08-12 0 2.825 2.825 2.850 2.800 2.875 2,248,000 6,506,750 2.8945 1.903 1.903 1.920 1.887 1.937 3,336,470 1.9502 -2.59%
2004-08-11 0 2.900 2.875 2.900 2.875 2.925 750,000 2,175,250 2.9003 1.954 1.937 1.954 1.937 1.971 1,113,146 1.9541 -1.69%
2004-08-10 0 2.950 2.900 2.950 2.900 2.975 884,000 2,584,550 2.9237 1.988 1.954 1.988 1.954 2.004 1,312,028 1.9699 -2.48%
2004-08-09 0 3.025 3.050 3.075 3.025 3.050 190,000 577,750 3.0408 2.038 2.055 2.072 2.038 2.055 281,997 2.0488 0.00%
2004-08-06 0 3.025 3.000 3.050 3.025 3.050 560,000 1,682,000 3.0036 2.038 2.021 2.055 2.038 2.055 831,149 2.0237 -0.82%
2004-08-05 0 3.050 3.000 3.050 2.950 3.050 3,067,200 9,082,680 2.9612 2.055 2.021 2.055 1.988 2.055 4,552,323 1.9952 4.27%
2004-08-04 0 2.925 2.925 2.950 2.925 2.950 100,000 292,750 2.9275 1.971 1.971 1.988 1.971 1.988 148,420 1.9724 0.00%
2004-08-03 0 2.925 2.900 2.950 2.900 3.000 770,000 2,258,450 2.9331 1.971 1.954 1.988 1.954 2.021 1,142,830 1.9762 -0.85%
2004-08-02 0 2.950 2.900 2.950 2.900 2.975 731,505 2,141,702 2.9278 1.988 1.954 1.988 1.954 2.004 1,085,696 1.9727 1.72%
2004-07-30 0 2.900 2.850 2.900 2.900 2.975 214,000 625,250 2.9217 1.954 1.920 1.954 1.954 2.004 317,618 1.9686 0.87%
2004-07-29 0 2.875 2.850 2.900 2.800 2.900 445,600 1,263,110 2.8346 1.937 1.920 1.954 1.887 1.954 661,357 1.9099 1.77%
2004-07-28 0 2.825 2.825 2.875 2.825 2.850 496,000 1,401,450 2.8255 1.903 1.903 1.937 1.903 1.920 736,161 1.9037 0.89%
2004-07-27 0 2.800 2.800 2.825 2.800 2.800 2,478,000 6,998,950 2.8244 1.887 1.887 1.903 1.887 1.887 3,677,835 1.9030 -0.88%
2004-07-26 0 2.825 2.800 2.825 2.800 2.825 68,000 190,750 2.8051 1.903 1.887 1.903 1.887 1.903 100,925 1.8900 0.00%
2004-07-23 0 2.825 2.800 2.825 2.800 2.825 330,000 925,500 2.8045 1.903 1.887 1.903 1.887 1.903 489,784 1.8896 0.89%
2004-07-22 0 2.800 2.775 2.800 2.750 2.825 316,000 879,900 2.7845 1.887 1.870 1.887 1.853 1.903 469,006 1.8761 1.82%
2004-07-21 0 2.750 2.750 2.775 2.725 2.800 2,247,088 6,073,583 2.7029 1.853 1.853 1.870 1.836 1.887 3,335,117 1.8211 2.80%
2004-07-20 0 2.675 2.675 2.700 2.650 2.700 1,247,600 3,341,830 2.6786 1.802 1.802 1.819 1.785 1.819 1,851,682 1.8048 -1.83%
2004-07-19 0 2.725 2.700 2.725 2.700 2.750 538,000 1,467,000 2.7268 1.836 1.819 1.836 1.819 1.853 798,497 1.8372 -1.80%
2004-07-16 0 2.775 2.725 2.775 2.700 2.775 490,000 1,340,950 2.7366 1.870 1.836 1.870 1.819 1.870 727,256 1.8438 2.78%
2004-07-15 0 2.700 2.725 2.750 2.700 2.700 10,000 27,000 2.7000 1.819 1.836 1.853 1.819 1.819 14,842 1.8192 -1.82%
2004-07-14 0 2.750 2.750 2.800 2.750 2.750 14,000 38,500 2.7500 1.853 1.853 1.887 1.853 1.853 20,779 1.8529 -1.79%
2004-07-13 0 2.800 2.750 2.800 2.750 2.800 78,000 215,400 2.7615 1.887 1.853 1.887 1.853 1.887 115,767 1.8606 0.00%
2004-07-12 0 2.800 2.750 2.825 2.800 2.825 170,000 478,250 2.8132 1.887 1.853 1.903 1.887 1.903 252,313 1.8955 -0.88%
2004-07-09 0 2.825 2.800 2.825 2.825 2.900 1,530,000 4,381,300 2.8636 1.903 1.887 1.903 1.903 1.954 2,270,818 1.9294 -2.59%
2004-07-08 0 2.900 2.900 2.950 2.900 2.975 368,400 1,085,530 2.9466 1.954 1.954 1.988 1.954 2.004 546,777 1.9853 -2.52%
2004-07-07 0 2.975 2.925 2.975 2.825 2.975 1,755,107 5,081,813 2.8954 2.004 1.971 2.004 1.903 2.004 2,604,921 1.9509 4.39%
2004-07-06 0 2.850 2.850 2.875 2.800 2.875 678,000 1,924,150 2.8380 1.920 1.920 1.937 1.887 1.937 1,006,284 1.9121 2.70%
2004-07-05 0 2.775 2.750 2.775 2.725 2.775 298,800 823,020 2.7544 1.870 1.853 1.870 1.836 1.870 443,477 1.8558 1.83%
2004-07-02 0 2.725 2.725 2.750 2.600 2.800 1,618,000 4,374,786 2.7038 1.836 1.836 1.853 1.752 1.887 2,401,428 1.8217 4.81%
2004-06-30 0 2.600 2.575 2.600 2.575 2.650 1,306,000 3,391,830 2.5971 1.752 1.735 1.752 1.735 1.785 1,938,359 1.7498 0.97%
2004-06-29 0 2.575 2.575 2.600 2.575 2.600 146,000 379,000 2.5959 1.735 1.735 1.752 1.735 1.752 216,692 1.7490 0.00%
2004-06-28 0 2.575 2.575 2.600 2.575 2.600 920,000 2,386,450 2.5940 1.735 1.735 1.752 1.735 1.752 1,365,459 1.7477 0.00%
2004-06-25 0 2.575 2.575 2.600 2.550 2.650 782,088 2,028,174 2.5933 1.735 1.735 1.752 1.718 1.785 1,160,771 1.7473 0.00%
2004-06-24 0 2.575 2.550 2.575 2.525 2.700 2,516,000 6,475,650 2.5738 1.735 1.718 1.735 1.701 1.819 3,734,235 1.7341 -4.63%
2004-06-23 0 2.700 2.650 2.700 2.700 2.700 28,000 75,600 2.7000 1.819 1.785 1.819 1.819 1.819 41,557 1.8192 2.86%
2004-06-21 0 2.625 2.625 2.650 2.625 2.650 1,088,000 2,856,250 2.6252 1.769 1.769 1.785 1.769 1.785 1,614,804 1.7688 -5.41%
2004-06-18 0 2.775 2.725 2.775 2.650 2.775 56,000 149,650 2.6723 1.870 1.836 1.870 1.785 1.870 83,115 1.8005 0.91%
2004-06-17 0 2.750 2.750 2.950 2.550 2.675 588,000 1,539,850 2.6188 1.853 1.853 1.988 1.718 1.802 872,707 1.7645 0.92%
2004-06-16 0 2.725 2.700 2.725 2.725 2.750 70,000 192,000 2.7429 1.836 1.819 1.836 1.836 1.853 103,894 1.8480 0.00%
2004-06-15 0 2.725 2.675 2.725 2.600 2.800 80,400 219,300 2.7276 1.836 1.802 1.836 1.752 1.887 119,329 1.8378 -2.68%
2004-06-14 0 2.800 2.775 2.825 2.800 2.900 1,164,000 3,296,880 2.8324 1.887 1.870 1.903 1.887 1.954 1,727,603 1.9084 0.00%
2004-06-11 0 2.800 2.800 2.825 2.750 2.900 226,278 634,251 2.8030 1.887 1.887 1.903 1.853 1.954 335,841 1.8885 -3.45%
2004-06-10 0 2.900 2.875 2.950 2.700 2.900 2,071,000 5,865,300 2.8321 1.954 1.937 1.988 1.819 1.954 3,073,768 1.9082 6.42%
2004-06-09 0 2.725 2.650 2.725 2.575 2.825 2,544,400 6,828,820 2.6839 1.836 1.785 1.836 1.735 1.903 3,776,386 1.8083 7.92%
2004-06-08 0 2.525 2.525 2.550 2.500 2.575 950,000 2,399,550 2.5258 1.701 1.701 1.718 1.684 1.735 1,409,985 1.7018 0.00%
2004-06-07 0 2.525 2.500 2.525 2.475 2.600 494,000 1,253,000 2.5364 1.701 1.684 1.701 1.668 1.752 733,192 1.7090 1.00%
2004-06-04 0 2.500 2.400 2.500 2.475 2.525 178,000 445,400 2.5022 1.684 1.617 1.684 1.668 1.701 264,187 1.6859 -0.99%
2004-06-03 0 2.525 2.400 2.525 2.500 2.600 236,000 604,550 2.5617 1.701 1.617 1.701 1.684 1.752 350,270 1.7260 -0.98%
2004-06-02 0 2.550 2.500 2.575 2.550 2.625 548,400 1,422,770 2.5944 1.718 1.684 1.735 1.718 1.769 813,933 1.7480 -2.86%
2004-06-01 0 2.625 2.500 2.625 2.600 2.675 254,000 665,900 2.6217 1.769 1.684 1.769 1.752 1.802 376,986 1.7664 -2.78%
2004-05-31 0 2.700 2.700 2.750 2.575 2.650 34,000 89,700 2.6382 1.819 1.819 1.853 1.735 1.785 50,463 1.7776 1.89%
2004-05-28 0 2.650 2.675 2.700 2.650 2.675 40,000 106,600 2.6650 1.785 1.802 1.819 1.785 1.802 59,368 1.7956 -5.36%
2004-05-27 0 2.800 2.400 2.800 2.800 2.800 36,000 100,800 2.8000 1.887 1.617 1.887 1.887 1.887 53,431 1.8865 0.00%
2004-05-25 0 2.800 - 2.800 - - 0 0 - 1.887 - 1.887 - - 0 - 0.00%
2004-05-24 0 2.800 2.400 2.800 - - 0 0 - 1.887 1.617 1.887 - - 0 - 0.00%
2004-05-21 0 2.800 - 2.850 - - 0 0 - 1.887 - 1.920 - - 0 - 0.00%
2004-05-20 0 2.800 - 2.800 2.800 2.850 280,000 795,500 2.8411 1.887 - 1.887 1.887 1.920 415,575 1.9142 -1.75%
2004-05-19 0 2.850 2.875 2.900 2.800 2.875 128,000 359,900 2.8117 1.920 1.937 1.954 1.887 1.937 189,977 1.8944 5.56%
2004-05-18 0 2.700 2.600 2.700 2.600 2.800 508,400 1,373,210 2.7010 1.819 1.752 1.819 1.752 1.887 754,565 1.8199 -3.57%
2004-05-17 0 2.800 2.700 2.900 - - 1,200 3,210 2.6750 1.887 1.819 1.954 - - 1,781 1.8023 0.00%
2004-05-14 0 2.800 2.800 2.825 2.800 2.800 70,000 196,000 2.8000 1.887 1.887 1.903 1.887 1.887 103,894 1.8865 0.00%
2004-05-13 0 2.800 2.775 2.825 2.800 2.825 172,000 481,650 2.8003 1.887 1.870 1.903 1.887 1.903 255,282 1.8867 0.90%
2004-05-12 0 2.775 2.775 2.825 2.775 2.825 544,000 1,523,200 2.8000 1.870 1.870 1.903 1.870 1.903 807,402 1.8865 -1.77%
2004-05-11 0 2.825 2.800 2.825 2.800 2.850 60,800 171,730 2.8245 1.903 1.887 1.903 1.887 1.920 90,239 1.9031 0.00%
2004-05-10 0 2.825 2.800 2.825 2.800 2.925 198,000 572,850 2.8932 1.903 1.887 1.903 1.887 1.971 293,871 1.9493 -5.83%
2004-05-07 0 3.000 2.925 3.000 - - 0 0 - 2.021 1.971 2.021 - - 0 - -1.64%
2004-05-06 0 3.050 3.000 3.050 - - 5,680,000 17,182,250 3.0250 2.055 2.021 2.055 - - 8,430,228 2.0382 0.00%
2004-05-05 0 3.050 3.025 3.050 3.000 3.050 390,000 1,178,100 3.0208 2.055 2.038 2.055 2.021 2.055 578,836 2.0353 0.00%
2004-05-04 0 3.050 3.025 3.050 3.000 3.075 312,000 946,850 3.0348 2.055 2.038 2.055 2.021 2.072 463,069 2.0447 2.52%
2004-05-03 0 2.975 2.975 3.000 2.925 2.975 100,400 296,760 2.9558 2.004 2.004 2.021 1.971 2.004 149,013 1.9915 0.00%
2004-04-30 0 2.975 2.975 3.000 2.950 3.000 124,000 370,050 2.9843 2.004 2.004 2.021 1.988 2.021 184,040 2.0107 -0.83%
2004-04-29 0 3.000 2.975 3.000 3.000 3.025 3,039,600 9,139,360 3.0068 2.021 2.004 2.021 2.021 2.038 4,511,359 2.0259 -1.64%
2004-04-28 0 3.050 3.025 3.050 2.950 3.050 954,000 2,899,850 3.0397 2.055 2.038 2.055 1.988 2.055 1,415,922 2.0480 2.52%
2004-04-27 0 2.975 2.975 3.050 2.950 2.975 3,592,000 10,597,550 2.9503 2.004 2.004 2.055 1.988 2.004 5,331,228 1.9878 0.00%
2004-04-26 0 2.975 2.925 2.975 2.900 3.125 1,340,000 4,020,450 3.0003 2.004 1.971 2.004 1.954 2.106 1,988,821 2.0215 -5.56%
2004-04-23 0 3.150 3.125 3.150 3.125 3.225 900,000 2,844,750 3.1608 2.122 2.106 2.122 2.106 2.173 1,335,776 2.1297 -1.56%
2004-04-22 0 3.200 3.175 3.200 3.150 3.250 312,400 1,002,540 3.2092 2.156 2.139 2.156 2.122 2.190 463,663 2.1622 1.59%
2004-04-21 0 3.150 3.150 3.175 3.125 3.250 596,000 1,900,100 3.1881 2.122 2.122 2.139 2.106 2.190 884,580 2.1480 -1.56%
2004-04-20 0 3.200 3.200 3.250 3.150 3.250 211,312 675,386 3.1962 2.156 2.156 2.190 2.122 2.190 313,628 2.1535 -1.54%
2004-04-19 0 3.250 3.250 3.275 3.250 3.325 201,600 660,240 3.2750 2.190 2.190 2.207 2.190 2.240 299,214 2.2066 -2.26%
2004-04-16 0 3.325 3.300 3.325 3.325 3.375 200,000 670,750 3.3538 2.240 2.223 2.240 2.240 2.274 296,839 2.2596 -1.48%
2004-04-15 0 3.375 3.300 3.450 3.300 3.450 746,800 2,486,360 3.3294 2.274 2.223 2.324 2.223 2.324 1,108,397 2.2432 1.50%
2004-04-14 0 3.325 3.325 3.350 3.300 3.300 22,000 72,600 3.3000 2.240 2.240 2.257 2.223 2.223 32,652 2.2234 -0.75%
2004-04-13 0 3.350 3.300 3.350 3.300 3.350 514,400 1,711,540 3.3273 2.257 2.223 2.257 2.223 2.257 763,470 2.2418 0.75%
2004-04-08 0 3.325 3.325 3.350 3.325 3.325 26,000 86,450 3.3250 2.240 2.240 2.257 2.240 2.240 38,589 2.2403 -0.75%
2004-04-07 0 3.350 3.325 3.375 3.350 3.350 58,000 194,300 3.3500 2.257 2.240 2.274 2.257 2.257 86,083 2.2571 0.00%
2004-04-06 0 3.350 3.350 3.400 3.325 3.325 24,000 79,800 3.3250 2.257 2.257 2.291 2.240 2.240 35,621 2.2403 -2.19%
2004-04-02 0 3.425 3.350 3.425 3.400 3.425 1,528,800 5,198,240 3.4002 2.308 2.257 2.308 2.291 2.308 2,269,037 2.2909 0.74%
2004-04-01 0 3.400 3.400 3.425 3.400 3.425 2,205,000 7,503,150 3.4028 2.291 2.291 2.308 2.291 2.308 3,272,650 2.2927 0.00%
2004-03-31 0 3.400 3.400 3.425 3.375 3.425 1,222,000 4,161,950 3.4059 2.291 2.291 2.308 2.274 2.308 1,813,686 2.2947 0.00%
2004-03-30 0 3.400 3.400 3.425 3.400 3.400 172,000 584,800 3.4000 2.291 2.291 2.308 2.291 2.291 255,282 2.2908 -0.73%
2004-03-29 0 3.425 3.400 3.425 3.400 3.425 332,000 1,130,050 3.4038 2.308 2.291 2.308 2.291 2.308 492,753 2.2933 0.00%
2004-03-26 0 3.425 3.400 3.425 3.400 3.425 653,600 2,228,780 3.4100 2.308 2.291 2.308 2.291 2.308 970,070 2.2975 0.74%
2004-03-25 0 3.400 3.400 3.450 3.375 3.450 987,600 3,365,880 3.4081 2.291 2.291 2.324 2.274 2.324 1,465,791 2.2963 -1.45%
2004-03-24 0 3.450 3.450 3.475 3.450 3.500 920,000 3,195,750 3.4736 2.324 2.324 2.341 2.324 2.358 1,365,459 2.3404 0.73%
2004-03-23 0 3.425 3.350 3.425 3.300 3.450 907,600 3,072,050 3.3848 2.308 2.257 2.308 2.223 2.324 1,347,055 2.2806 2.24%
2004-03-22 0 3.350 3.350 3.425 3.350 3.450 136,000 464,550 3.4158 2.257 2.257 2.308 2.257 2.324 201,851 2.3015 -2.90%
2004-03-19 0 3.450 3.325 3.475 3.300 3.475 1,850,000 6,376,750 3.4469 2.324 2.240 2.341 2.223 2.341 2,745,761 2.3224 4.55%
2004-03-18 0 3.300 3.300 3.325 3.200 3.325 434,000 1,408,700 3.2459 2.223 2.223 2.240 2.156 2.240 644,141 2.1869 2.33%
2004-03-17 0 3.225 3.225 3.250 3.200 3.400 1,691,600 5,487,500 3.2440 2.173 2.173 2.190 2.156 2.291 2,510,664 2.1857 -3.01%
2004-03-16 0 3.325 3.300 3.325 3.150 3.325 3,668,000 11,769,500 3.2087 2.240 2.223 2.240 2.122 2.240 5,444,027 2.1619 0.76%
2004-03-15 0 3.300 3.300 3.325 3.200 3.500 574,000 1,914,400 3.3352 2.223 2.223 2.240 2.156 2.358 851,928 2.2471 3.12%
2004-03-12 0 3.200 3.175 3.225 3.050 3.200 911,600 2,855,770 3.1327 2.156 2.139 2.173 2.055 2.156 1,352,992 2.1107 0.00%
2004-03-11 0 3.200 3.200 3.225 3.075 3.300 872,000 2,773,900 3.1811 2.156 2.156 2.173 2.072 2.223 1,294,218 2.1433 -3.76%
2004-03-10 0 3.325 3.300 3.375 3.275 3.325 219,200 722,240 3.2949 2.240 2.223 2.274 2.207 2.240 325,336 2.2200 0.00%
2004-03-09 0 3.325 3.325 3.350 3.300 3.300 14,000 46,200 3.3000 2.240 2.240 2.257 2.223 2.223 20,779 2.2234 -0.75%
2004-03-08 0 3.350 3.350 3.450 3.350 3.425 374,000 1,271,650 3.4001 2.257 2.257 2.324 2.257 2.308 555,089 2.2909 -2.90%
2004-03-05 0 3.450 3.450 3.475 3.425 3.475 314,000 1,079,200 3.4369 2.324 2.324 2.341 2.308 2.341 466,037 2.3157 -0.72%
2004-03-04 0 3.475 3.475 3.500 3.475 3.500 354,800 1,237,600 3.4882 2.341 2.341 2.358 2.341 2.358 526,592 2.3502 0.00%
2004-03-03 0 3.475 3.450 3.475 3.425 3.500 1,488,000 5,136,400 3.4519 2.341 2.324 2.341 2.308 2.358 2,208,482 2.3258 0.00%
2004-03-02 0 3.475 3.425 3.475 3.425 3.475 2,094,400 7,225,490 3.4499 2.341 2.308 2.341 2.308 2.341 3,108,498 2.3244 1.46%
2004-03-01 0 3.425 3.400 3.425 3.400 3.525 1,610,800 5,554,330 3.4482 2.308 2.291 2.308 2.291 2.375 2,390,741 2.3233 -0.72%
2004-02-27 0 3.450 3.450 3.500 3.225 3.525 1,662,800 5,700,840 3.4285 2.324 2.324 2.358 2.173 2.375 2,467,919 2.3100 6.98%
2004-02-26 0 3.225 3.200 3.225 3.200 3.275 568,000 1,836,700 3.2336 2.173 2.156 2.173 2.156 2.207 843,023 2.1787 0.00%
2004-02-25 0 3.225 3.200 3.225 3.200 3.250 803,600 2,558,160 3.1834 2.173 2.156 2.173 2.156 2.190 1,192,699 2.1448 1.57%
2004-02-24 0 3.175 3.125 3.175 3.000 3.225 2,905,000 9,090,180 3.1291 2.139 2.106 2.139 2.021 2.173 4,311,587 2.1083 1.60%
2004-02-23 0 3.125 3.125 3.150 3.125 3.350 1,770,000 5,636,750 3.1846 2.106 2.106 2.122 2.106 2.257 2,627,025 2.1457 -7.41%
2004-02-20 0 3.375 3.350 3.375 3.375 3.575 342,400 1,173,940 3.4286 2.274 2.257 2.274 2.274 2.409 508,188 2.3100 -6.25%
2004-02-19 0 3.600 3.600 3.625 3.550 3.625 896,400 3,212,430 3.5837 2.426 2.426 2.442 2.392 2.442 1,330,432 2.4146 -0.69%
2004-02-18 0 3.625 3.600 3.700 3.625 3.650 284,400 1,033,000 3.6322 2.442 2.426 2.493 2.442 2.459 422,105 2.4473 0.00%
2004-02-17 0 3.625 3.625 3.700 3.600 3.675 1,108,000 4,024,550 3.6323 2.442 2.442 2.493 2.426 2.476 1,644,488 2.4473 -2.68%
2004-02-16 0 3.725 3.700 3.750 3.725 3.725 50,000 186,250 3.7250 2.510 2.493 2.527 2.510 2.510 74,210 2.5098 0.00%
2004-02-13 0 3.725 3.725 3.775 3.725 3.725 2,000 7,450 3.7250 2.510 2.510 2.543 2.510 2.510 2,968 2.5098 0.00%
2004-02-12 0 3.725 3.725 3.750 3.725 3.750 330,000 1,233,700 3.7385 2.510 2.510 2.527 2.510 2.527 489,784 2.5189 -0.67%
2004-02-11 0 3.750 3.750 3.775 3.750 3.800 89,000 336,300 3.7787 2.527 2.527 2.543 2.527 2.560 132,093 2.5459 -1.96%
2004-02-10 0 3.825 3.775 3.825 3.775 3.825 3,069,600 11,656,960 3.7976 2.577 2.543 2.577 2.543 2.577 4,555,885 2.5587 0.66%
2004-02-09 0 3.800 3.775 3.800 3.800 3.825 1,197,600 4,551,220 3.8003 2.560 2.543 2.560 2.560 2.577 1,777,472 2.5605 0.00%
2004-02-06 0 3.800 3.800 3.825 3.775 3.850 1,701,200 6,485,780 3.8125 2.560 2.560 2.577 2.543 2.594 2,524,913 2.5687 -1.30%
2004-02-05 0 3.850 3.800 3.875 3.825 3.875 120,000 462,200 3.8517 2.594 2.560 2.611 2.577 2.611 178,103 2.5951 -1.91%
2004-02-04 0 3.925 3.900 3.925 3.825 3.950 274,000 1,073,550 3.9181 2.645 2.628 2.645 2.577 2.661 406,669 2.6399 0.64%
2004-02-03 0 3.900 3.900 3.925 3.850 3.950 471,200 1,842,950 3.9112 2.628 2.628 2.645 2.594 2.661 699,353 2.6352 -1.27%
2004-02-02 0 3.950 3.875 3.950 3.850 3.950 318,000 1,237,700 3.8921 2.661 2.611 2.661 2.594 2.661 471,974 2.6224 1.94%
2004-01-30 0 3.875 3.875 3.900 3.850 3.900 53,200 206,200 3.8759 2.611 2.611 2.628 2.594 2.628 78,959 2.6115 0.00%
2004-01-29 0 3.875 3.875 3.925 3.850 3.875 139,600 538,180 3.8552 2.611 2.611 2.645 2.594 2.611 207,194 2.5975 -0.64%
2004-01-28 0 3.900 3.850 3.975 3.825 3.975 1,350,000 5,218,710 3.8657 2.628 2.594 2.678 2.577 2.678 2,003,663 2.6046 1.30%
2004-01-27 0 3.850 3.825 3.950 3.800 3.900 1,887,800 7,227,560 3.8286 2.594 2.577 2.661 2.560 2.628 2,801,863 2.5796 0.00%
2004-01-26 0 3.850 3.825 3.850 3.825 3.850 235,451 905,269 3.8448 2.594 2.577 2.594 2.577 2.594 349,455 2.5905 -1.28%
2004-01-21 0 3.900 3.900 3.950 3.850 3.925 1,174,000 4,574,450 3.8965 2.628 2.628 2.661 2.594 2.645 1,742,445 2.6253 1.30%
2004-01-20 0 3.850 3.850 3.875 3.775 3.850 380,000 1,437,265 3.7823 2.594 2.594 2.611 2.543 2.594 563,994 2.5484 4.05%
2004-01-19 0 3.700 3.700 3.775 3.650 3.725 124,800 461,990 3.7018 2.493 2.493 2.543 2.459 2.510 185,228 2.4942 -1.99%
2004-01-16 0 3.775 3.750 3.775 3.725 3.775 234,000 878,400 3.7538 2.543 2.527 2.543 2.510 2.543 347,302 2.5292 0.00%
2004-01-15 0 3.775 3.775 3.800 3.775 3.825 429,600 1,631,190 3.7970 2.543 2.543 2.560 2.543 2.577 637,610 2.5583 -1.31%
2004-01-14 0 3.825 3.825 3.875 3.825 3.825 6,400 24,440 3.8188 2.577 2.577 2.611 2.577 2.577 9,499 2.5729 -3.77%
2004-01-13 0 3.975 3.775 4.000 3.750 4.000 1,190,000 4,615,400 3.8785 2.678 2.543 2.695 2.527 2.695 1,766,192 2.6132 0.00%
2004-01-12 0 3.975 3.925 3.975 3.825 4.000 3,291,600 12,883,372 3.9140 2.678 2.645 2.678 2.577 2.695 4,885,376 2.6371 3.92%
2004-01-09 0 3.825 3.825 3.850 3.750 3.850 2,019,600 7,711,700 3.8184 2.577 2.577 2.594 2.527 2.594 2,997,480 2.5727 4.08%
2004-01-08 0 3.675 3.675 3.700 3.600 3.825 2,530,000 9,412,750 3.7205 2.476 2.476 2.493 2.426 2.577 3,755,013 2.5067 0.68%
2004-01-07 0 3.650 3.650 3.675 3.600 3.750 2,644,000 9,684,775 3.6629 2.459 2.459 2.476 2.426 2.527 3,924,212 2.4680 -1.35%
2004-01-06 0 3.700 3.700 3.725 3.675 3.750 14,114,400 49,788,130 3.5275 2.493 2.493 2.510 2.476 2.527 20,948,522 2.3767 -1.99%
2004-01-05 0 3.775 3.750 3.775 3.600 3.775 2,208,000 8,102,500 3.6696 2.543 2.527 2.543 2.426 2.543 3,277,103 2.4725 3.42%
2004-01-02 0 3.650 3.650 3.675 3.650 3.650 671,200 2,449,560 3.6495 2.459 2.459 2.476 2.459 2.459 996,192 2.4589 -0.68%
2003-12-31 0 3.675 3.675 3.750 3.650 3.675 531,152 1,941,661 3.6556 2.476 2.476 2.527 2.459 2.476 788,333 2.4630 0.68%
2003-12-30 0 3.650 3.650 3.675 3.625 3.675 670,000 2,446,750 3.6519 2.459 2.459 2.476 2.442 2.476 994,411 2.4605 -0.68%
2003-12-29 0 3.675 3.650 3.675 3.650 3.700 498,000 1,829,580 3.6739 2.476 2.459 2.476 2.459 2.493 739,129 2.4753 -0.68%
2003-12-24 0 3.700 3.700 3.725 3.700 3.750 344,000 1,276,450 3.7106 2.493 2.493 2.510 2.493 2.527 510,563 2.5001 0.00%
2003-12-23 0 3.700 3.700 3.775 3.700 3.750 556,200 2,074,125 3.7291 2.493 2.493 2.543 2.493 2.527 825,509 2.5125 0.68%
2003-12-22 0 3.675 3.675 3.725 3.650 3.700 956,800 3,503,910 3.6621 2.476 2.476 2.510 2.459 2.493 1,420,078 2.4674 0.68%
2003-12-19 0 3.650 3.650 3.725 3.650 3.825 3,562,000 13,235,600 3.7158 2.459 2.459 2.510 2.459 2.577 5,286,703 2.5036 -3.31%
2003-12-18 0 3.775 3.750 3.825 3.750 3.900 303,600 1,153,950 3.8009 2.543 2.527 2.577 2.527 2.628 450,602 2.5609 -7.93%
2003-12-17 0 4.100 4.100 4.200 3.575 4.100 1,616,800 5,991,450 3.7057 2.762 2.762 2.830 2.409 2.762 2,399,646 2.4968 11.56%
2003-12-16 0 3.675 3.675 3.775 3.650 3.800 896,000 3,336,000 3.7232 2.476 2.476 2.543 2.459 2.560 1,329,839 2.5086 -2.65%
2003-12-15 0 3.775 3.775 3.800 3.500 3.850 2,814,400 10,503,150 3.7319 2.543 2.543 2.560 2.358 2.594 4,177,118 2.5144 -4.43%
2003-12-12 0 3.950 3.925 3.950 3.950 4.000 1,407,600 5,570,210 3.9572 2.661 2.645 2.661 2.661 2.695 2,089,153 2.6663 -0.63%
2003-12-11 0 3.975 3.950 3.975 3.925 4.025 1,721,600 6,844,380 3.9756 2.678 2.661 2.678 2.645 2.712 2,555,190 2.6786 -0.63%
2003-12-10 0 4.000 3.975 4.000 3.975 4.050 2,651,600 10,615,690 4.0035 2.695 2.678 2.695 2.678 2.729 3,935,491 2.6974 -0.62%
2003-12-09 0 4.025 3.975 4.025 3.950 4.025 1,361,600 5,436,360 3.9926 2.712 2.678 2.712 2.661 2.712 2,020,880 2.6901 1.90%
2003-12-08 0 3.950 3.950 3.975 3.950 3.975 97,600 386,610 3.9612 2.661 2.661 2.678 2.661 2.678 144,857 2.6689 0.00%
2003-12-05 0 3.950 3.950 3.975 3.950 3.975 926,000 3,661,450 3.9540 2.661 2.661 2.678 2.661 2.678 1,374,365 2.6641 0.00%
2003-12-04 0 3.950 3.950 3.975 3.950 4.025 2,896,800 11,498,280 3.9693 2.661 2.661 2.678 2.661 2.712 4,299,416 2.6744 -1.86%
2003-12-03 0 4.025 4.000 4.050 3.875 4.075 8,210,400 32,835,100 3.9992 2.712 2.695 2.729 2.611 2.746 12,185,835 2.6945 2.55%
2003-12-02 0 3.925 3.900 3.950 3.600 3.950 6,062,000 22,808,335 3.7625 2.645 2.628 2.661 2.426 2.661 8,997,190 2.5351 8.28%
2003-12-01 0 3.625 3.625 3.650 3.600 3.625 2,056,000 7,419,370 3.6086 2.442 2.442 2.459 2.426 2.442 3,051,505 2.4314 2.84%
2003-11-28 0 3.525 3.500 3.525 3.500 3.550 1,738,800 6,120,720 3.5201 2.375 2.358 2.375 2.358 2.392 2,580,718 2.3717 0.71%
2003-11-27 0 3.500 3.400 3.425 3.400 3.625 3,084,800 10,983,510 3.5605 2.358 2.291 2.308 2.291 2.442 4,578,445 2.3990 -2.78%
2003-11-26 0 3.600 3.600 3.625 3.600 3.625 367,400 1,326,750 3.6112 2.426 2.426 2.442 2.426 2.442 545,293 2.4331 0.00%
2003-11-25 0 3.600 3.600 3.625 3.575 3.625 1,726,400 6,224,750 3.6056 2.426 2.426 2.442 2.409 2.442 2,562,314 2.4293 0.00%
2003-11-24 0 3.600 3.575 3.600 3.575 3.625 708,000 2,540,350 3.5881 2.426 2.409 2.426 2.409 2.442 1,050,810 2.4175 1.41%
2003-11-21 0 3.550 3.500 3.575 3.500 3.550 82,000 287,820 3.5100 2.392 2.358 2.409 2.358 2.392 121,704 2.3649 -1.39%
2003-11-20 0 3.600 3.575 3.600 3.525 3.600 923,000 3,288,725 3.5631 2.426 2.409 2.426 2.375 2.426 1,369,912 2.4007 -1.37%
2003-11-19 0 3.650 3.650 3.700 3.600 3.650 1,696,000 6,159,300 3.6317 2.459 2.459 2.493 2.426 2.459 2,517,195 2.4469 0.00%
2003-11-18 0 3.650 3.650 3.675 3.650 3.675 354,000 1,292,200 3.6503 2.459 2.459 2.476 2.459 2.476 525,405 2.4594 0.00%
2003-11-17 0 3.650 3.650 3.675 3.650 3.700 1,106,800 4,058,580 3.6669 2.459 2.459 2.476 2.459 2.493 1,642,707 2.4707 0.00%
2003-11-14 0 3.650 3.650 3.700 3.650 3.725 2,089,200 7,711,770 3.6913 2.459 2.459 2.493 2.459 2.510 3,100,780 2.4870 -1.35%
2003-11-13 0 3.700 3.675 3.700 3.675 3.700 739,200 2,729,890 3.6930 2.493 2.476 2.493 2.476 2.493 1,097,117 2.4882 0.00%
2003-11-12 0 3.700 3.675 3.700 3.675 3.700 1,380,400 5,098,480 3.6935 2.493 2.476 2.493 2.476 2.493 2,048,783 2.4885 -0.67%
2003-11-11 0 3.725 3.725 3.750 3.700 3.775 1,094,000 4,077,350 3.7270 2.510 2.510 2.527 2.493 2.543 1,623,709 2.5111 -1.32%
2003-11-10 0 3.775 3.750 3.775 3.700 3.875 200,400 754,200 3.7635 2.543 2.527 2.543 2.493 2.611 297,433 2.5357 -1.31%
2003-11-07 0 3.825 3.800 3.825 3.775 3.875 1,667,200 6,380,390 3.8270 2.577 2.560 2.577 2.543 2.611 2,474,450 2.5785 0.00%
2003-11-06 0 3.825 3.800 3.850 3.625 3.900 5,392,572 20,416,784 3.7861 2.577 2.560 2.594 2.442 2.628 8,003,628 2.5509 7.75%
2003-11-05 0 3.550 3.550 3.600 3.275 3.750 4,682,800 16,875,980 3.6038 2.392 2.392 2.426 2.207 2.527 6,950,188 2.4281 5.19%
2003-11-04 0 3.375 3.375 3.400 3.375 3.400 811,400 2,735,089 3.3708 2.274 2.274 2.291 2.274 2.291 1,204,276 2.2711 -0.74%
2003-11-03 0 3.400 3.400 3.425 3.200 3.425 4,719,166 15,853,990 3.3595 2.291 2.291 2.308 2.156 2.308 7,004,163 2.2635 3.03%
2003-10-31 0 3.300 3.275 3.425 3.300 3.475 5,810,400 19,837,320 3.4141 2.223 2.207 2.308 2.223 2.341 8,623,767 2.3003 -3.65%
2003-10-30 0 3.425 3.400 3.425 3.300 3.425 3,995,200 13,600,092 3.4041 2.308 2.291 2.308 2.223 2.308 5,929,656 2.2936 0.00%
2003-10-29 0 3.425 3.400 3.425 3.375 3.475 5,110,900 17,495,285 3.4231 2.308 2.291 2.308 2.274 2.341 7,585,572 2.3064 1.48%
2003-10-28 0 3.375 3.300 3.375 3.300 3.400 745,200 2,510,700 3.3692 2.274 2.223 2.274 2.223 2.291 1,106,022 2.2700 4.65%
2003-10-27 0 3.225 3.225 3.275 3.225 3.300 515,200 1,674,600 3.2504 2.173 2.173 2.207 2.173 2.223 764,657 2.1900 0.78%
2003-10-24 0 3.200 3.150 3.225 3.200 3.275 828,400 2,663,940 3.2158 2.156 2.122 2.173 2.156 2.207 1,229,507 2.1667 -2.29%
2003-10-23 0 3.275 3.200 3.275 3.250 3.325 3,241,200 10,678,390 3.2946 2.207 2.156 2.207 2.190 2.240 4,810,573 2.2198 -0.76%
2003-10-22 0 3.300 3.300 3.325 3.300 3.375 2,180,000 7,267,500 3.3337 2.223 2.223 2.240 2.223 2.274 3,235,545 2.2461 -2.22%
2003-10-21 0 3.375 3.350 3.375 3.275 3.450 10,867,000 35,921,000 3.3055 2.274 2.257 2.274 2.207 2.324 16,128,747 2.2271 -2.88%
2003-10-20 0 3.475 3.450 3.500 3.400 3.500 1,211,800 4,215,335 3.4786 2.341 2.324 2.358 2.291 2.358 1,798,548 2.3437 -0.71%
2003-10-17 0 3.500 3.475 3.525 3.450 3.525 1,342,800 4,680,550 3.4857 2.358 2.341 2.375 2.324 2.375 1,992,977 2.3485 0.72%
2003-10-16 0 3.475 3.475 3.500 3.250 3.475 2,219,400 7,618,585 3.4327 2.341 2.341 2.358 2.190 2.341 3,294,022 2.3129 6.92%
2003-10-15 0 3.250 3.225 3.250 3.200 3.375 2,283,900 7,500,740 3.2842 2.190 2.173 2.190 2.156 2.274 3,389,753 2.2128 -3.70%
2003-10-14 0 3.375 3.350 3.400 3.325 3.500 1,099,200 3,720,000 3.3843 2.274 2.257 2.291 2.240 2.358 1,631,427 2.2802 -2.88%
2003-10-13 0 3.475 3.475 3.500 3.450 3.550 1,085,400 3,771,675 3.4749 2.341 2.341 2.358 2.324 2.392 1,610,945 2.3413 0.00%
2003-10-10 0 3.475 3.475 3.500 3.400 3.500 702,000 2,422,050 3.4502 2.341 2.341 2.358 2.291 2.358 1,041,905 2.3246 -2.11%
2003-10-09 0 3.550 3.550 3.575 3.450 3.575 1,594,610 5,605,301 3.5152 2.392 2.392 2.409 2.324 2.409 2,366,712 2.3684 1.43%
2003-10-08 0 3.500 3.500 3.525 3.500 3.550 304,800 1,070,770 3.5130 2.358 2.358 2.375 2.358 2.392 452,383 2.3670 0.00%
2003-10-07 0 3.500 3.500 3.525 3.500 3.550 932,000 3,284,300 3.5239 2.358 2.358 2.375 2.358 2.392 1,383,270 2.3743 -1.41%
2003-10-06 0 3.550 3.550 3.575 3.525 3.575 1,703,800 6,052,875 3.5526 2.392 2.392 2.409 2.375 2.409 2,528,771 2.3936 2.16%
2003-10-03 0 3.475 3.525 3.550 3.475 3.575 1,885,400 6,609,055 3.5054 2.341 2.375 2.392 2.341 2.409 2,798,301 2.3618 -0.71%
2003-10-02 0 3.500 3.450 3.500 3.450 3.625 389,600 1,362,760 3.4978 2.358 2.324 2.358 2.324 2.442 578,242 2.3567 0.00%
2003-09-30 0 3.500 3.475 3.500 3.450 3.500 991,200 3,460,764 3.4915 2.358 2.341 2.358 2.324 2.358 1,471,134 2.3524 0.00%
2003-09-29 0 3.500 3.400 3.500 3.350 3.500 463,800 1,605,260 3.4611 2.358 2.291 2.358 2.257 2.358 688,370 2.3320 1.45%
2003-09-26 0 3.450 3.425 3.450 3.400 3.475 363,600 1,251,920 3.4431 2.324 2.308 2.324 2.291 2.341 539,653 2.3199 0.00%
2003-09-25 0 3.450 3.450 3.475 3.400 3.500 860,600 2,985,345 3.4689 2.324 2.324 2.341 2.291 2.358 1,277,298 2.3372 0.73%
2003-09-24 0 3.425 3.400 3.450 3.250 3.425 1,978,400 6,609,532 3.3408 2.308 2.291 2.324 2.190 2.308 2,936,331 2.2509 2.24%
2003-09-23 0 3.350 3.325 3.350 3.225 3.350 10,972,800 34,723,680 3.1645 2.257 2.240 2.257 2.173 2.257 16,285,775 2.1321 4.69%
2003-09-22 0 3.200 3.200 3.250 3.150 3.225 1,396,000 4,515,750 3.2348 2.156 2.156 2.190 2.122 2.173 2,071,936 2.1795 -1.54%
2003-09-19 0 3.250 3.225 3.250 3.200 3.275 457,000 1,484,950 3.2493 2.190 2.173 2.190 2.156 2.207 678,277 2.1893 -0.76%
2003-09-18 0 3.275 3.225 3.275 3.225 3.300 694,800 2,269,120 3.2659 2.207 2.173 2.207 2.173 2.223 1,031,219 2.2004 -0.76%
2003-09-17 0 3.300 3.275 3.300 3.175 3.375 2,282,800 7,512,290 3.2908 2.223 2.207 2.223 2.139 2.274 3,388,120 2.2172 3.94%
2003-09-16 0 3.175 3.175 3.200 3.100 3.200 372,000 1,171,250 3.1485 2.139 2.139 2.156 2.089 2.156 552,121 2.1214 0.79%
2003-09-15 0 3.150 3.150 3.175 3.150 3.200 980,000 3,127,850 3.1917 2.122 2.122 2.139 2.122 2.156 1,454,511 2.1504 -2.33%
2003-09-11 0 3.225 3.150 3.225 3.200 3.225 3,721,200 11,924,920 3.2046 2.173 2.122 2.173 2.156 2.173 5,522,986 2.1591 0.78%
2003-09-10 0 3.200 3.200 3.225 3.100 3.300 3,572,800 11,386,710 3.1871 2.156 2.156 2.173 2.089 2.223 5,302,732 2.1473 -0.78%
2003-09-09 0 3.225 3.175 3.225 3.075 3.225 4,047,600 12,827,410 3.1691 2.173 2.139 2.173 2.072 2.173 6,007,428 2.1353 5.74%
2003-09-08 0 3.050 3.050 3.100 2.875 3.100 4,373,200 12,982,880 2.9687 2.055 2.055 2.089 1.937 2.089 6,490,682 2.0002 -1.61%
2003-09-05 0 3.100 3.100 3.125 3.100 3.225 1,103,200 3,507,406 3.1793 2.089 2.089 2.106 2.089 2.173 1,637,364 2.1421 -6.06%
2003-09-04 0 3.300 3.250 3.300 3.225 3.325 1,069,600 3,513,160 3.2846 2.223 2.190 2.223 2.173 2.240 1,587,495 2.2130 -0.75%
2003-09-03 0 3.325 3.275 3.325 3.175 3.325 1,149,000 3,738,465 3.2537 2.240 2.207 2.240 2.139 2.240 1,705,340 2.1922 3.10%
2003-09-02 0 3.225 3.225 3.250 3.200 3.300 684,000 2,220,585 3.2465 2.173 2.173 2.190 2.156 2.223 1,015,189 2.1874 0.00%
2003-09-01 0 3.225 3.225 3.300 3.200 3.350 691,200 2,264,520 3.2762 2.173 2.173 2.223 2.156 2.257 1,025,876 2.2074 -2.27%
2003-08-29 0 3.300 3.275 3.300 3.200 3.300 1,003,200 3,277,870 3.2674 2.223 2.207 2.223 2.156 2.223 1,488,944 2.2015 0.00%
2003-08-28 0 3.300 3.275 3.300 3.200 3.400 2,445,800 8,003,340 3.2723 2.223 2.207 2.223 2.156 2.291 3,630,044 2.2048 -2.94%
2003-08-27 0 3.400 3.350 3.400 3.350 3.425 1,549,600 5,228,810 3.3743 2.291 2.257 2.291 2.257 2.308 2,299,909 2.2735 -1.45%
2003-08-26 0 3.450 3.375 3.450 3.350 3.475 1,180,800 4,018,930 3.4036 2.324 2.274 2.324 2.257 2.341 1,752,537 2.2932 0.73%
2003-08-25 0 3.425 3.400 3.450 3.375 3.475 761,600 2,626,000 3.4480 2.308 2.291 2.324 2.274 2.341 1,130,363 2.3231 -0.72%
2003-08-22 0 3.450 3.400 3.450 3.375 3.500 1,425,000 4,870,000 3.4175 2.324 2.291 2.324 2.274 2.358 2,114,978 2.3026 1.47%
2003-08-21 0 3.400 3.375 3.400 3.250 3.400 1,200,800 4,048,430 3.3714 2.291 2.274 2.291 2.190 2.291 1,782,221 2.2716 0.74%
2003-08-20 0 3.375 3.375 3.400 3.350 3.500 2,087,600 7,128,040 3.4145 2.274 2.274 2.291 2.257 2.358 3,098,406 2.3006 -2.17%
2003-08-19 0 3.450 3.425 3.450 3.425 3.550 1,781,600 6,210,340 3.4858 2.324 2.308 2.324 2.308 2.392 2,644,242 2.3486 1.47%
2003-08-18 0 3.400 3.375 3.425 3.350 3.425 1,978,000 6,733,070 3.4040 2.291 2.274 2.308 2.257 2.308 2,935,738 2.2935 1.49%
2003-08-15 0 3.350 3.350 3.375 3.300 3.350 2,514,800 8,383,230 3.3336 2.257 2.257 2.274 2.223 2.257 3,732,454 2.2460 0.75%
2003-08-14 0 3.325 3.275 3.325 3.275 3.350 6,352,600 21,142,395 3.3281 2.240 2.207 2.240 2.207 2.257 9,428,497 2.2424 -0.75%
2003-08-13 0 3.350 3.325 3.375 3.100 3.375 4,004,800 13,126,590 3.2777 2.257 2.240 2.274 2.089 2.274 5,943,904 2.2084 8.06%
2003-08-12 0 3.100 3.050 3.100 3.075 3.150 899,600 2,801,750 3.1144 2.089 2.055 2.089 2.072 2.122 1,335,182 2.0984 -1.59%
2003-08-11 0 3.150 3.150 3.200 3.100 3.175 2,914,400 9,170,920 3.1468 2.122 2.122 2.156 2.089 2.139 4,325,538 2.1202 0.00%
2003-08-08 0 3.150 3.150 3.225 3.075 3.225 1,986,000 6,264,870 3.1545 2.122 2.122 2.173 2.072 2.173 2,947,611 2.1254 2.44%
2003-08-07 0 3.075 3.075 3.100 3.075 3.150 887,200 2,750,320 3.1000 2.072 2.072 2.089 2.072 2.122 1,316,778 2.0887 -2.38%
2003-08-06 0 3.150 3.075 3.150 3.050 3.150 2,366,800 7,317,120 3.0916 2.122 2.072 2.122 2.055 2.122 3,512,793 2.0830 0.80%
2003-08-05 0 3.125 3.100 3.125 3.025 3.150 5,583,101 17,265,348 3.0924 2.106 2.089 2.106 2.038 2.122 8,286,411 2.0836 4.17%
2003-08-04 0 3.000 3.000 3.025 3.000 3.100 1,447,600 4,407,410 3.0446 2.021 2.021 2.038 2.021 2.089 2,148,521 2.0514 0.00%
2003-08-01 0 3.000 3.000 3.025 2.925 3.075 6,178,600 18,606,675 3.0115 2.021 2.021 2.038 1.971 2.072 9,170,247 2.0290 2.56%
2003-07-31 0 2.925 2.900 2.925 2.850 2.925 2,732,400 7,918,730 2.8981 1.971 1.954 1.971 1.920 1.971 4,055,414 1.9526 0.86%
2003-07-30 0 2.900 2.825 2.900 2.800 2.925 7,802,800 22,575,480 2.8933 1.954 1.903 1.954 1.887 1.971 11,580,877 1.9494 3.57%
2003-07-29 0 2.800 2.800 2.825 2.775 2.875 1,240,600 3,517,425 2.8353 1.887 1.887 1.903 1.870 1.937 1,841,292 1.9103 -2.61%
2003-07-28 0 2.875 2.875 2.900 2.850 2.900 472,000 1,356,790 2.8746 1.937 1.937 1.954 1.920 1.954 700,540 1.9368 -0.86%
2003-07-25 0 2.900 2.850 2.900 2.875 2.900 1,452,000 4,198,950 2.8918 1.954 1.920 1.954 1.937 1.954 2,155,051 1.9484 0.00%
2003-07-24 0 2.900 2.875 2.925 2.875 2.900 1,701,000 4,919,075 2.8919 1.954 1.937 1.971 1.937 1.954 2,524,616 1.9484 0.87%
2003-07-23 0 2.875 2.850 2.875 2.850 2.925 3,073,600 8,914,310 2.9003 1.937 1.920 1.937 1.920 1.971 4,561,822 1.9541 1.77%
2003-07-22 0 2.825 2.800 2.825 2.750 2.825 1,518,266 4,239,565 2.7924 1.903 1.887 1.903 1.853 1.903 2,253,403 1.8814 0.89%
2003-07-21 0 2.800 2.775 2.800 2.775 2.875 419,200 1,179,130 2.8128 1.887 1.870 1.887 1.870 1.937 622,175 1.8952 -1.75%
2003-07-18 0 2.850 2.825 2.875 2.825 2.850 641,200 1,820,730 2.8396 1.920 1.903 1.937 1.903 1.920 951,666 1.9132 -0.87%
2003-07-17 0 2.875 2.850 2.875 2.850 2.925 2,686,800 7,745,170 2.8827 1.937 1.920 1.937 1.920 1.971 3,987,735 1.9422 0.00%
2003-07-16 0 2.875 2.875 2.900 2.800 2.975 6,398,292 18,575,358 2.9032 1.937 1.937 1.954 1.887 2.004 9,496,313 1.9561 1.77%
2003-07-15 0 2.825 2.800 2.825 2.700 2.900 3,617,800 10,075,530 2.7850 1.903 1.887 1.903 1.819 1.954 5,369,521 1.8764 -1.74%
2003-07-14 0 2.875 2.850 2.875 2.825 2.875 1,888,398 5,383,040 2.8506 1.937 1.920 1.937 1.903 1.937 2,802,751 1.9206 0.88%
2003-07-11 0 2.850 2.850 2.875 2.800 2.900 3,096,000 8,887,730 2.8707 1.920 1.920 1.937 1.887 1.954 4,595,068 1.9342 -1.72%
2003-07-10 0 2.900 2.900 2.925 2.825 2.950 3,513,100 10,210,190 2.9063 1.954 1.954 1.971 1.903 1.988 5,214,125 1.9582 -1.69%
2003-07-09 0 2.950 2.925 2.950 2.775 2.950 6,495,000 18,751,910 2.8871 1.988 1.971 1.988 1.870 1.988 9,639,847 1.9452 6.31%
2003-07-08 0 2.775 2.750 2.775 2.725 2.825 3,961,200 10,930,050 2.7593 1.870 1.853 1.870 1.836 1.903 5,879,193 1.8591 0.00%
2003-07-07 0 2.775 2.750 2.825 2.525 2.875 9,933,224 26,961,772 2.7143 1.870 1.853 1.903 1.701 1.937 14,742,841 1.8288 9.90%
2003-07-04 0 2.525 2.500 2.525 2.500 2.650 2,160,200 5,493,700 2.5431 1.701 1.684 1.701 1.684 1.785 3,206,158 1.7135 -2.88%
2003-07-03 0 2.600 2.600 2.625 2.600 2.650 1,580,400 4,143,590 2.6219 1.752 1.752 1.769 1.752 1.785 2,345,622 1.7665 -0.95%
2003-07-02 0 2.625 2.625 2.650 2.500 2.650 3,440,800 8,886,540 2.5827 1.769 1.769 1.785 1.684 1.785 5,106,818 1.7401 5.00%
2003-06-30 0 2.500 2.500 2.525 2.500 2.550 2,893,600 7,254,870 2.5072 1.684 1.684 1.701 1.684 1.718 4,294,667 1.6893 -1.96%
2003-06-27 0 2.550 2.550 2.575 2.350 2.575 9,511,600 23,689,835 2.4906 1.718 1.718 1.735 1.583 1.735 14,117,069 1.6781 8.51%
2003-06-26 0 2.350 2.325 2.350 2.325 2.375 2,193,200 5,146,620 2.3466 1.583 1.567 1.583 1.567 1.600 3,255,136 1.5811 1.08%
2003-06-25 0 2.325 2.300 2.325 2.275 2.350 1,293,200 2,973,810 2.2996 1.567 1.550 1.567 1.533 1.583 1,919,361 1.5494 1.09%
2003-06-24 0 2.300 2.275 2.300 2.250 2.350 804,800 1,844,990 2.2925 1.550 1.533 1.550 1.516 1.583 1,194,480 1.5446 -2.13%
2003-06-23 0 2.350 2.325 2.350 2.250 2.375 2,958,933 6,868,636 2.3213 1.583 1.567 1.583 1.516 1.600 4,391,634 1.5640 1.08%
2003-06-20 0 2.325 2.300 2.325 2.275 2.350 2,214,400 5,167,100 2.3334 1.567 1.550 1.567 1.533 1.583 3,286,601 1.5722 -2.11%
2003-06-19 0 2.375 2.375 2.400 2.225 2.400 10,672,866 25,143,670 2.3558 1.600 1.600 1.617 1.499 1.617 15,840,614 1.5873 7.95%
2003-06-18 0 2.200 2.200 2.225 2.175 2.225 2,646,000 5,856,410 2.2133 1.482 1.482 1.499 1.465 1.499 3,927,180 1.4913 -1.12%
2003-06-17 0 2.225 2.225 2.250 2.225 2.325 4,666,800 10,501,610 2.2503 1.499 1.499 1.516 1.499 1.567 6,926,441 1.5162 -4.30%
2003-06-16 0 2.325 2.300 2.325 2.225 2.325 7,205,200 16,564,890 2.2990 1.567 1.550 1.567 1.499 1.567 10,693,922 1.5490 4.49%
2003-06-13 0 2.225 2.225 2.250 2.175 2.275 3,166,209 7,020,409 2.2173 1.499 1.499 1.516 1.465 1.533 4,699,272 1.4939 -2.20%
2003-06-12 0 2.275 2.250 2.275 2.200 2.350 3,735,200 8,512,670 2.2790 1.533 1.516 1.533 1.482 1.583 5,543,765 1.5355 0.00%
2003-06-11 0 2.275 2.250 2.275 2.225 2.325 6,840,200 15,446,125 2.2581 1.533 1.516 1.533 1.499 1.567 10,152,191 1.5215 -1.09%
2003-06-10 0 2.300 2.275 2.300 2.275 2.525 16,492,968 38,851,976 2.3557 1.550 1.533 1.550 1.533 1.701 24,478,781 1.5872 -8.00%
2003-06-09 0 2.500 2.500 2.525 2.025 2.500 21,342,400 47,972,306 2.2477 1.684 1.684 1.701 1.364 1.684 31,676,284 1.5145 20.48%
2003-06-06 0 2.075 2.050 2.075 2.000 2.125 3,178,800 6,587,786 2.0724 1.398 1.381 1.398 1.348 1.432 4,717,959 1.3963 2.47%
2003-06-05 0 2.025 2.025 2.050 1.960 2.100 3,900,000 7,963,302 2.0419 1.364 1.364 1.381 1.321 1.415 5,788,361 1.3757 3.32%
2003-06-03 0 1.960 1.940 1.960 1.930 1.960 378,000 735,000 1.9444 1.321 1.307 1.321 1.300 1.321 561,026 1.3101 0.00%
2003-06-02 0 1.960 1.960 1.970 1.950 1.990 1,060,000 2,089,004 1.9708 1.321 1.321 1.327 1.314 1.341 1,573,247 1.3278 2.08%
2003-05-30 0 1.920 1.910 1.920 1.870 1.920 485,200 914,920 1.8857 1.294 1.287 1.294 1.260 1.294 720,131 1.2705 2.67%
2003-05-29 0 1.870 1.870 1.900 1.870 1.890 836,001 1,570,102 1.8781 1.260 1.260 1.280 1.260 1.273 1,240,789 1.2654 -2.09%
2003-05-28 0 1.910 1.900 1.910 1.890 1.930 542,000 1,032,940 1.9058 1.287 1.280 1.287 1.273 1.300 804,434 1.2841 -0.52%
2003-05-27 0 1.920 1.920 1.930 1.900 1.960 838,000 1,609,340 1.9205 1.294 1.294 1.300 1.280 1.321 1,243,755 1.2939 -2.04%
2003-05-26 0 1.960 1.940 1.960 1.910 1.970 1,297,200 2,527,680 1.9486 1.321 1.307 1.321 1.287 1.327 1,925,298 1.3129 2.08%
2003-05-23 0 1.920 1.920 1.930 1.910 1.970 382,000 735,680 1.9259 1.294 1.294 1.300 1.287 1.327 566,962 1.2976 0.00%
2003-05-22 0 1.920 1.900 1.920 1.900 1.940 1,105,200 2,134,512 1.9313 1.294 1.280 1.294 1.280 1.307 1,640,332 1.3013 -0.52%
2003-05-21 0 1.930 1.930 1.950 1.920 1.970 1,166,000 2,259,700 1.9380 1.300 1.300 1.314 1.294 1.327 1,730,571 1.3058 -2.03%
2003-05-20 0 1.970 1.950 1.970 1.970 2.025 854,000 1,694,556 1.9843 1.327 1.314 1.327 1.327 1.364 1,267,503 1.3369 -2.72%
2003-05-19 0 2.025 2.000 2.050 1.900 2.075 5,129,200 10,270,340 2.0023 1.364 1.348 1.381 1.280 1.398 7,612,733 1.3491 6.02%
2003-05-16 0 1.910 1.900 1.910 1.830 1.910 3,032,400 5,646,868 1.8622 1.287 1.280 1.287 1.233 1.287 4,500,673 1.2547 4.37%
2003-05-15 0 1.830 1.840 1.850 1.820 1.850 1,116,889 2,052,604 1.8378 1.233 1.240 1.246 1.226 1.246 1,657,681 1.2382 -0.54%
2003-05-14 0 1.840 1.810 1.840 1.820 1.840 987,251 1,804,727 1.8280 1.240 1.220 1.240 1.226 1.240 1,465,273 1.2317 0.55%
2003-05-13 0 1.830 1.820 1.830 1.800 1.830 880,400 1,605,632 1.8238 1.233 1.226 1.233 1.213 1.233 1,306,685 1.2288 1.10%
2003-05-12 0 1.810 1.800 1.820 1.800 1.810 585,600 1,057,656 1.8061 1.220 1.213 1.226 1.213 1.220 869,145 1.2169 0.56%
2003-05-09 0 1.800 1.800 1.810 1.790 1.810 1,133,200 2,040,492 1.8006 1.213 1.213 1.220 1.206 1.220 1,681,890 1.2132 0.00%
2003-05-07 0 1.800 1.800 1.810 1.800 1.830 930,000 1,680,380 1.8069 1.213 1.213 1.220 1.213 1.233 1,380,301 1.2174 -2.17%
2003-05-06 0 1.840 1.800 1.840 1.800 1.860 1,352,400 2,478,204 1.8324 1.240 1.213 1.240 1.213 1.253 2,007,225 1.2346 0.55%
2003-05-05 0 1.830 1.810 1.830 1.800 1.840 1,128,000 2,046,508 1.8143 1.233 1.220 1.233 1.213 1.240 1,674,172 1.2224 3.39%
2003-05-02 0 1.770 1.770 1.780 1.760 1.790 574,000 1,019,680 1.7764 1.193 1.193 1.199 1.186 1.206 851,928 1.1969 0.00%
2003-04-30 0 1.770 1.770 1.780 1.770 1.780 371,600 658,968 1.7733 1.193 1.193 1.199 1.193 1.199 551,527 1.1948 0.00%
2003-04-29 0 1.770 1.770 1.810 1.770 1.800 1,150,000 2,058,140 1.7897 1.193 1.193 1.220 1.193 1.213 1,706,824 1.2058 -0.56%
2003-04-28 0 1.780 1.780 1.800 1.750 1.800 600,400 1,077,272 1.7943 1.199 1.199 1.213 1.179 1.213 891,111 1.2089 0.56%
2003-04-25 0 1.770 1.770 1.780 1.740 1.770 1,973,200 3,479,130 1.7632 1.193 1.193 1.199 1.172 1.193 2,928,614 1.1880 0.57%
2003-04-24 0 1.760 1.750 1.760 1.760 1.800 731,000 1,310,192 1.7923 1.186 1.179 1.186 1.186 1.213 1,084,947 1.2076 -2.22%
2003-04-23 0 1.800 1.790 1.800 1.790 1.800 368,000 661,720 1.7982 1.213 1.206 1.213 1.206 1.213 546,184 1.2115 0.00%
2003-04-22 0 1.800 1.790 1.810 1.790 1.800 316,000 567,480 1.7958 1.213 1.206 1.220 1.206 1.213 469,006 1.2100 0.56%
2003-04-17 0 1.790 1.790 1.800 1.780 1.800 195,603 351,805 1.7986 1.206 1.206 1.213 1.199 1.213 290,313 1.2118 -0.56%
2003-04-16 0 1.800 1.760 1.800 1.770 1.800 96,800 173,396 1.7913 1.213 1.186 1.213 1.193 1.213 143,670 1.2069 1.12%
2003-04-15 0 1.780 1.770 1.800 1.760 1.790 277,200 492,368 1.7762 1.199 1.193 1.213 1.186 1.206 411,419 1.1968 0.56%
2003-04-14 0 1.770 1.770 1.780 1.760 1.800 39,200 69,728 1.7788 1.193 1.193 1.199 1.186 1.213 58,180 1.1985 -2.75%
2003-04-11 0 1.820 1.800 1.830 1.780 1.820 791,200 1,420,584 1.7955 1.226 1.213 1.233 1.199 1.226 1,174,295 1.2097 1.11%
2003-04-10 0 1.800 1.780 1.800 1.760 1.820 650,000 1,168,992 1.7984 1.213 1.199 1.213 1.186 1.226 964,727 1.2117 1.69%
2003-04-09 0 1.770 1.770 1.780 1.750 1.750 30,000 52,500 1.7500 1.193 1.193 1.199 1.179 1.179 44,526 1.1791 -1.12%
2003-04-08 0 1.790 1.750 1.790 1.750 1.810 1,784,000 3,169,900 1.7768 1.206 1.179 1.206 1.179 1.220 2,647,804 1.1972 0.00%
2003-04-07 0 1.790 1.790 1.800 1.780 1.800 1,843,000 3,333,190 1.8086 1.206 1.206 1.213 1.199 1.213 2,735,371 1.2186 -1.10%
2003-04-04 0 1.810 1.800 1.810 1.810 1.810 6,800 12,276 1.8053 1.220 1.213 1.220 1.220 1.220 10,093 1.2163 -1.09%
2003-04-03 0 1.830 1.820 1.840 1.830 1.850 1,816,800 3,327,272 1.8314 1.233 1.226 1.240 1.233 1.246 2,696,485 1.2339 1.67%
2003-04-02 0 1.800 1.780 1.800 1.750 1.800 30,000 53,320 1.7773 1.213 1.199 1.213 1.179 1.213 44,526 1.1975 1.69%
2003-04-01 0 1.770 1.760 1.770 1.730 1.780 830,400 1,454,964 1.7521 1.193 1.186 1.193 1.166 1.199 1,232,476 1.1805 0.00%
2003-03-31 0 1.770 1.770 1.780 1.730 1.790 594,000 1,042,840 1.7556 1.193 1.193 1.199 1.166 1.206 881,612 1.1829 -1.67%
2003-03-28 0 1.800 1.790 1.800 1.790 1.800 664,600 1,194,820 1.7978 1.213 1.206 1.213 1.206 1.213 986,396 1.2113 0.00%
2003-03-27 0 1.800 1.800 1.810 1.800 1.820 474,800 857,688 1.8064 1.213 1.213 1.220 1.213 1.226 704,696 1.2171 -1.10%
2003-03-26 0 1.820 1.800 1.830 1.800 1.830 2,398,800 4,352,544 1.8145 1.226 1.213 1.233 1.213 1.233 3,560,287 1.2225 0.55%
2003-03-25 0 1.810 1.810 1.820 1.780 1.800 494,000 887,500 1.7966 1.220 1.220 1.226 1.199 1.213 733,192 1.2105 0.56%
2003-03-24 0 1.800 1.800 1.810 1.800 1.820 145,600 262,656 1.8040 1.213 1.213 1.220 1.213 1.226 216,099 1.2154 -1.64%
2003-03-21 0 1.830 1.830 1.850 1.820 1.870 3,376,000 6,243,680 1.8494 1.233 1.233 1.246 1.226 1.260 5,010,642 1.2461 1.67%
2003-03-20 0 1.800 1.800 1.810 1.800 1.810 1,933,164 3,484,325 1.8024 1.213 1.213 1.220 1.213 1.220 2,869,192 1.2144 -0.55%
2003-03-19 0 1.810 1.790 1.800 1.800 1.830 1,768,000 3,186,460 1.8023 1.220 1.206 1.213 1.213 1.233 2,624,057 1.2143 0.00%
2003-03-18 0 1.810 1.810 1.820 1.800 1.810 894,400 1,611,924 1.8022 1.220 1.220 1.226 1.213 1.220 1,327,464 1.2143 1.12%
2003-03-17 0 1.790 1.780 1.800 1.780 1.800 211,600 378,888 1.7906 1.206 1.199 1.213 1.199 1.213 314,056 1.2064 -0.56%
2003-03-14 0 1.800 1.780 1.800 1.770 1.800 434,400 774,072 1.7819 1.213 1.199 1.213 1.193 1.213 644,734 1.2006 2.86%
2003-03-13 0 1.750 1.750 1.780 1.750 1.750 48,800 85,368 1.7493 1.179 1.179 1.199 1.179 1.179 72,429 1.1786 -0.57%
2003-03-12 0 1.760 1.760 1.780 1.760 1.770 20,000 35,300 1.7650 1.186 1.186 1.199 1.186 1.193 29,684 1.1892 -0.56%
2003-03-11 0 1.770 1.780 1.790 1.770 1.780 428,000 761,440 1.7791 1.193 1.199 1.206 1.193 1.199 635,235 1.1987 -0.56%
2003-03-10 0 1.780 1.770 1.790 1.770 1.780 281,200 500,364 1.7794 1.199 1.193 1.206 1.193 1.199 417,356 1.1989 0.00%
2003-03-07 0 1.780 1.730 1.780 1.750 1.780 970,000 1,709,600 1.7625 1.199 1.166 1.199 1.179 1.199 1,439,669 1.1875 0.56%
2003-03-06 0 1.770 1.770 1.780 1.760 1.780 110,000 194,500 1.7682 1.193 1.193 1.199 1.186 1.199 163,261 1.1913 -1.67%
2003-03-05 0 1.800 1.800 1.810 1.780 1.800 110,000 197,600 1.7964 1.213 1.213 1.220 1.199 1.213 163,261 1.2103 0.56%
2003-03-04 0 1.790 1.790 1.800 1.760 1.760 32,000 56,320 1.7600 1.206 1.206 1.213 1.186 1.186 47,494 1.1858 -1.65%
2003-03-03 0 1.820 1.790 1.820 1.790 1.830 924,800 1,681,324 1.8180 1.226 1.206 1.226 1.206 1.233 1,372,584 1.2249 0.55%
2003-02-28 0 1.810 1.800 1.820 1.800 1.810 372,400 672,244 1.8052 1.220 1.213 1.226 1.213 1.220 552,714 1.2163 0.56%
2003-02-27 0 1.800 1.790 1.820 1.780 1.800 400,000 717,444 1.7936 1.213 1.206 1.226 1.199 1.213 593,678 1.2085 0.56%
2003-02-26 0 1.790 1.790 1.800 1.790 1.800 960,400 1,728,444 1.7997 1.206 1.206 1.213 1.206 1.213 1,425,421 1.2126 -0.56%
2003-02-25 0 1.800 1.800 1.810 1.800 1.810 1,347,600 2,429,032 1.8025 1.213 1.213 1.220 1.213 1.220 2,000,101 1.2145 -1.64%
2003-02-24 0 1.830 1.810 1.830 1.820 1.840 1,755,600 3,203,708 1.8249 1.233 1.220 1.233 1.226 1.240 2,605,653 1.2295 1.10%
2003-02-21 0 1.810 1.800 1.810 1.800 1.820 638,000 1,152,320 1.8061 1.220 1.213 1.220 1.213 1.226 946,916 1.2169 1.69%
2003-02-20 0 1.780 1.780 1.790 1.760 1.760 20,000 35,200 1.7600 1.199 1.199 1.206 1.186 1.186 29,684 1.1858 -1.11%
2003-02-19 0 1.800 1.780 1.800 - - 0 0 - 1.213 1.199 1.213 - - 0 - 0.00%
2003-02-18 0 1.800 1.800 1.810 1.800 1.810 723,600 1,303,116 1.8009 1.213 1.213 1.220 1.213 1.220 1,073,964 1.2134 0.00%
2003-02-17 0 1.800 1.790 1.820 1.760 1.800 238,000 427,468 1.7961 1.213 1.206 1.226 1.186 1.213 353,238 1.2101 0.00%
2003-02-14 0 1.800 1.790 1.810 1.760 1.800 727,600 1,309,340 1.7995 1.213 1.206 1.220 1.186 1.213 1,079,900 1.2125 0.56%
2003-02-13 0 1.790 1.770 1.800 1.780 1.800 177,600 318,440 1.7930 1.206 1.193 1.213 1.199 1.213 263,593 1.2081 -0.56%
2003-02-12 0 1.800 1.790 1.810 1.800 1.800 376,000 676,800 1.8000 1.213 1.206 1.220 1.213 1.213 558,057 1.2128 0.00%
2003-02-11 0 1.800 1.750 1.810 1.760 1.810 344,400 619,416 1.7985 1.213 1.179 1.220 1.186 1.220 511,157 1.2118 0.00%
2003-02-10 0 1.800 1.800 1.810 1.790 1.800 510,000 915,300 1.7947 1.213 1.213 1.220 1.206 1.213 756,939 1.2092 0.00%
2003-02-07 0 1.800 1.800 1.810 1.780 1.810 734,400 1,323,204 1.8017 1.213 1.213 1.220 1.199 1.220 1,089,993 1.2140 0.00%
2003-02-06 0 1.800 1.800 1.810 1.790 1.810 678,000 1,220,620 1.8003 1.213 1.213 1.220 1.206 1.220 1,006,284 1.2130 1.12%
2003-02-05 0 1.780 1.790 1.810 1.780 1.830 962,871 1,734,550 1.8014 1.199 1.206 1.220 1.199 1.233 1,429,088 1.2137 -1.11%
2003-02-04 0 1.800 1.790 1.810 1.800 1.810 791,200 1,426,224 1.8026 1.213 1.206 1.220 1.213 1.220 1,174,295 1.2145 1.12%
2003-01-30 0 1.780 1.780 1.790 1.780 1.780 320,000 569,600 1.7800 1.199 1.199 1.206 1.199 1.199 474,942 1.1993 0.00%
2003-01-29 0 1.780 1.790 1.800 1.770 1.790 366,000 649,420 1.7744 1.199 1.206 1.213 1.193 1.206 543,215 1.1955 -0.56%
2003-01-28 0 1.790 1.770 1.790 1.760 1.790 898,000 1,592,500 1.7734 1.206 1.193 1.206 1.186 1.206 1,332,807 1.1948 1.70%
2003-01-27 0 1.760 1.760 1.770 1.760 1.770 530,000 938,168 1.7701 1.186 1.186 1.193 1.186 1.193 786,623 1.1927 -0.56%
2003-01-24 0 1.770 1.770 1.780 1.770 1.780 348,800 617,624 1.7707 1.193 1.193 1.199 1.193 1.199 517,687 1.1930 -1.12%
2003-01-23 0 1.790 1.770 1.790 1.760 1.810 2,851,600 5,091,288 1.7854 1.206 1.193 1.206 1.186 1.220 4,232,330 1.2030 1.13%
2003-01-22 0 1.770 1.760 1.770 1.750 1.770 674,000 1,191,640 1.7680 1.193 1.186 1.193 1.179 1.193 1,000,347 1.1912 1.14%
2003-01-21 0 1.750 1.750 1.760 1.750 1.780 1,288,000 2,281,548 1.7714 1.179 1.179 1.186 1.179 1.199 1,911,643 1.1935 -1.13%
2003-01-20 0 1.770 1.770 1.790 1.740 1.770 851,600 1,494,576 1.7550 1.193 1.193 1.206 1.172 1.193 1,263,940 1.1825 0.00%
2003-01-17 0 1.770 1.770 1.780 1.750 1.770 1,337,600 2,354,036 1.7599 1.193 1.193 1.199 1.179 1.193 1,985,259 1.1858 0.00%
2003-01-16 0 1.770 1.760 1.780 1.760 1.770 512,800 905,044 1.7649 1.193 1.186 1.199 1.186 1.193 761,095 1.1891 -0.56%
2003-01-15 0 1.780 1.780 1.790 1.770 1.790 262,800 468,132 1.7813 1.199 1.199 1.206 1.193 1.206 390,046 1.2002 0.00%
2003-01-14 0 1.780 1.770 1.790 1.760 1.820 2,476,327 4,441,422 1.7936 1.199 1.193 1.206 1.186 1.226 3,675,352 1.2084 1.14%
2003-01-13 0 1.760 1.750 1.760 1.750 1.780 612,000 1,078,012 1.7615 1.186 1.179 1.186 1.179 1.199 908,327 1.1868 -1.12%
2003-01-10 0 1.780 1.780 1.790 1.770 1.790 1,372,400 2,441,824 1.7792 1.199 1.199 1.206 1.193 1.206 2,036,909 1.1988 -0.56%
2003-01-09 0 1.790 1.770 1.790 1.750 1.790 403,200 712,484 1.7671 1.206 1.193 1.206 1.179 1.206 598,427 1.1906 2.29%
2003-01-08 0 1.750 1.750 1.760 1.740 1.750 105,636 184,778 1.7492 1.179 1.179 1.186 1.172 1.179 156,784 1.1785 0.00%
2003-01-07 0 1.750 1.750 1.770 1.740 1.760 484,000 847,972 1.7520 1.179 1.179 1.193 1.172 1.186 718,350 1.1804 0.57%
2003-01-06 0 1.740 1.730 1.740 1.740 1.770 468,000 817,460 1.7467 1.172 1.166 1.172 1.172 1.193 694,603 1.1769 -2.25%
2003-01-03 0 1.780 1.770 1.780 1.770 1.790 380,000 676,460 1.7802 1.199 1.193 1.199 1.193 1.206 563,994 1.1994 0.00%
2003-01-02 0 1.780 1.770 1.780 1.770 1.780 212,800 376,656 1.7700 1.199 1.193 1.199 1.193 1.199 315,837 1.1926 -0.56%
2002-12-31 0 1.790 1.780 1.790 1.800 1.800 6,000 10,800 1.8000 1.206 1.199 1.206 1.213 1.213 8,905 1.2128 0.00%
2002-12-30 0 1.790 1.780 1.790 1.780 1.830 408,400 735,136 1.8000 1.206 1.199 1.206 1.199 1.233 606,145 1.2128 -0.56%
2002-12-27 0 1.800 1.790 1.810 1.750 1.800 1,159,200 2,062,300 1.7791 1.213 1.206 1.220 1.179 1.213 1,720,479 1.1987 2.27%
2002-12-24 0 1.760 1.770 1.780 1.760 1.760 236,000 415,360 1.7600 1.186 1.193 1.199 1.186 1.186 350,270 1.1858 0.57%
2002-12-23 0 1.750 1.750 1.770 1.750 1.750 114,800 200,868 1.7497 1.179 1.179 1.193 1.179 1.179 170,386 1.1789 -0.57%
2002-12-20 0 1.760 1.740 1.760 1.750 1.760 470,000 826,200 1.7579 1.186 1.172 1.186 1.179 1.186 697,572 1.1844 0.57%
2002-12-19 0 1.750 1.750 1.770 1.750 1.790 364,800 605,900 1.6609 1.179 1.179 1.193 1.179 1.206 541,434 1.1191 -2.23%
2002-12-18 0 1.790 1.790 1.800 1.730 1.750 191,600 334,604 1.7464 1.206 1.206 1.213 1.166 1.179 284,372 1.1766 2.29%
2002-12-17 0 1.750 1.720 1.750 1.740 1.750 592,000 1,035,100 1.7485 1.179 1.159 1.179 1.172 1.179 878,643 1.1781 0.00%
2002-12-16 0 1.750 1.730 1.750 1.750 1.760 112,000 196,120 1.7511 1.179 1.166 1.179 1.179 1.186 166,230 1.1798 0.00%
2002-12-13 0 1.750 1.750 1.760 1.750 1.760 300,800 527,160 1.7525 1.179 1.179 1.186 1.179 1.186 446,446 1.1808 -0.57%
2002-12-12 0 1.760 1.760 1.770 1.760 1.770 198,000 350,280 1.7691 1.186 1.186 1.193 1.186 1.193 293,871 1.1920 -0.56%
2002-12-11 0 1.770 1.750 1.770 1.760 1.780 162,000 285,620 1.7631 1.193 1.179 1.193 1.186 1.199 240,440 1.1879 -0.56%
2002-12-10 0 1.780 1.770 1.780 1.780 1.790 683,000 1,215,860 1.7802 1.199 1.193 1.199 1.199 1.206 1,013,705 1.1994 -0.56%
2002-12-09 0 1.790 1.780 1.790 1.770 1.790 1,180,000 2,100,520 1.7801 1.206 1.199 1.206 1.193 1.206 1,751,350 1.1994 0.00%
2002-12-06 0 1.790 1.780 1.800 1.780 1.810 925,600 1,657,404 1.7906 1.206 1.199 1.213 1.199 1.220 1,373,771 1.2065 -0.56%
2002-12-05 0 1.800 1.800 1.830 1.780 1.820 1,059,900 1,899,026 1.7917 1.213 1.213 1.233 1.199 1.226 1,573,098 1.2072 1.12%
2002-12-04 0 1.780 1.780 1.790 1.780 1.790 636,400 1,134,296 1.7824 1.199 1.199 1.206 1.199 1.206 944,542 1.2009 -0.56%
2002-12-03 0 1.790 1.780 1.790 1.750 1.790 2,594,400 4,585,632 1.7675 1.206 1.199 1.206 1.179 1.206 3,850,596 1.1909 1.13%
2002-12-02 0 1.770 1.750 1.780 1.750 1.780 1,054,000 1,864,540 1.7690 1.193 1.179 1.199 1.179 1.199 1,564,342 1.1919 -1.12%
2002-11-29 0 1.790 1.780 1.800 1.780 1.850 1,658,000 2,968,020 1.7901 1.206 1.199 1.213 1.199 1.246 2,460,795 1.2061 -3.24%
2002-11-28 0 1.850 1.840 1.850 1.850 1.930 1,631,437 3,097,521 1.8986 1.246 1.240 1.246 1.246 1.300 2,421,371 1.2792 -1.60%
2002-11-27 0 1.880 1.860 1.880 1.870 1.880 282,000 529,140 1.8764 1.267 1.253 1.267 1.260 1.267 418,543 1.2642 -0.53%
2002-11-26 0 1.890 1.870 1.890 1.870 1.890 541,600 1,019,800 1.8829 1.273 1.260 1.273 1.260 1.273 803,840 1.2687 0.53%
2002-11-25 0 1.880 1.870 1.890 1.870 1.890 300,000 564,200 1.8807 1.267 1.260 1.273 1.260 1.273 445,259 1.2671 -0.53%
2002-11-22 0 1.890 1.880 1.890 1.870 1.890 348,000 652,040 1.8737 1.273 1.267 1.273 1.260 1.273 516,500 1.2624 0.53%
2002-11-21 0 1.880 1.880 1.900 1.860 1.890 889,200 1,673,064 1.8815 1.267 1.267 1.280 1.253 1.273 1,319,746 1.2677 0.00%
2002-11-20 0 1.880 1.880 1.890 1.860 1.910 3,568,000 6,685,060 1.8736 1.267 1.267 1.273 1.253 1.287 5,295,608 1.2624 0.53%
2002-11-19 0 1.870 1.850 1.870 1.830 1.870 446,515 824,284 1.8460 1.260 1.246 1.260 1.233 1.260 662,715 1.2438 1.08%
2002-11-18 0 1.850 1.830 1.850 1.830 1.900 652,200 1,221,140 1.8723 1.246 1.233 1.246 1.233 1.280 967,992 1.2615 -1.60%
2002-11-15 0 1.880 1.820 1.880 1.770 1.900 4,441,200 8,150,544 1.8352 1.267 1.226 1.267 1.193 1.280 6,591,607 1.2365 6.21%
2002-11-14 0 1.770 1.770 1.780 1.730 1.790 1,938,400 3,430,092 1.7695 1.193 1.193 1.199 1.166 1.206 2,876,964 1.1923 2.91%
2002-11-13 0 1.720 1.720 1.740 1.720 1.740 1,429,000 2,467,940 1.7270 1.159 1.159 1.172 1.159 1.172 2,120,915 1.1636 0.00%
2002-11-12 0 1.720 1.710 1.730 1.710 1.760 767,200 1,327,640 1.7305 1.159 1.152 1.166 1.152 1.186 1,138,674 1.1660 -1.71%
2002-11-11 0 1.750 1.730 1.750 1.730 1.780 863,800 1,508,638 1.7465 1.179 1.166 1.179 1.166 1.199 1,282,048 1.1767 -2.78%
2002-11-08 0 1.800 1.770 1.800 1.740 1.830 848,800 1,521,036 1.7920 1.213 1.193 1.213 1.172 1.233 1,259,785 1.2074 -1.10%
2002-11-07 0 1.820 1.820 1.830 1.790 1.900 2,408,577 4,462,734 1.8529 1.226 1.226 1.233 1.206 1.280 3,574,798 1.2484 -0.55%
2002-11-06 0 1.830 1.790 1.830 1.830 1.890 3,339,600 6,194,252 1.8548 1.233 1.206 1.233 1.233 1.273 4,956,618 1.2497 0.00%
2002-11-05 0 1.830 1.820 1.830 1.710 1.850 2,902,800 5,268,308 1.8149 1.233 1.226 1.233 1.152 1.246 4,308,321 1.2228 5.78%
2002-11-04 0 1.730 1.750 1.760 1.680 1.760 2,613,820 4,519,614 1.7291 1.166 1.179 1.186 1.132 1.186 3,879,419 1.1650 4.22%
2002-11-01 0 1.660 1.650 1.680 1.640 1.700 499,600 836,480 1.6743 1.118 1.112 1.132 1.105 1.145 741,504 1.1281 1.22%
2002-10-31 0 1.640 1.640 1.670 1.640 1.650 162,000 266,680 1.6462 1.105 1.105 1.125 1.105 1.112 240,440 1.1091 0.00%
2002-10-30 0 1.640 1.640 1.650 1.640 1.640 258,920 424,592 1.6399 1.105 1.105 1.112 1.105 1.105 384,288 1.1049 0.00%
2002-10-29 0 1.640 1.640 1.650 1.640 1.650 412,089 676,150 1.6408 1.105 1.105 1.112 1.105 1.112 611,620 1.1055 -0.61%
2002-10-28 0 1.650 1.620 1.680 1.650 1.650 28,000 46,200 1.6500 1.112 1.092 1.132 1.112 1.112 41,557 1.1117 -1.20%
2002-10-25 0 1.670 1.670 1.680 1.620 1.670 386,000 642,620 1.6648 1.125 1.125 1.132 1.092 1.125 572,899 1.1217 -1.18%
2002-10-24 0 1.690 1.690 1.700 1.670 1.680 384,800 642,624 1.6700 1.139 1.139 1.145 1.125 1.132 571,118 1.1252 0.60%
2002-10-23 0 1.680 1.640 1.680 1.640 1.680 174,000 288,580 1.6585 1.132 1.105 1.132 1.105 1.132 258,250 1.1174 1.82%
2002-10-22 0 1.650 1.620 1.700 1.620 1.650 221,600 361,160 1.6298 1.112 1.092 1.145 1.092 1.112 328,898 1.0981 0.61%
2002-10-21 0 1.640 1.640 1.700 1.640 1.650 68,000 112,100 1.6485 1.105 1.105 1.145 1.105 1.112 100,925 1.1107 -4.09%
2002-10-18 0 1.710 1.680 1.710 1.680 1.730 563,462 957,838 1.6999 1.152 1.132 1.152 1.132 1.166 836,287 1.1453 3.01%
2002-10-17 0 1.660 1.660 1.680 1.660 1.670 404,000 671,860 1.6630 1.118 1.118 1.132 1.118 1.125 599,615 1.1205 0.00%
2002-10-16 0 1.660 1.620 1.660 1.650 1.670 559,760 928,731 1.6592 1.118 1.092 1.118 1.112 1.125 830,793 1.1179 0.61%
2002-10-15 0 1.650 1.640 1.660 1.620 1.650 459,600 758,460 1.6503 1.112 1.105 1.118 1.092 1.112 682,136 1.1119 0.00%
2002-10-11 0 1.650 1.620 1.670 1.640 1.660 1,136,000 1,869,460 1.6457 1.112 1.092 1.125 1.105 1.118 1,686,046 1.1088 0.00%
2002-10-10 0 1.650 1.650 1.660 1.640 1.650 1,024,000 1,684,900 1.6454 1.112 1.112 1.118 1.105 1.112 1,519,816 1.1086 -0.60%
2002-10-09 0 1.660 1.660 1.720 1.650 1.660 586,000 972,680 1.6599 1.118 1.118 1.159 1.112 1.118 869,738 1.1184 -1.19%
2002-10-08 0 1.680 1.640 1.680 1.670 1.710 1,194,800 2,023,512 1.6936 1.132 1.105 1.132 1.125 1.152 1,773,316 1.1411 -1.75%
2002-10-07 0 1.710 1.700 1.720 1.650 1.710 787,600 1,331,476 1.6905 1.152 1.145 1.159 1.112 1.152 1,168,952 1.1390 3.01%
2002-10-04 0 1.660 1.660 1.700 1.650 1.690 180,800 301,256 1.6662 1.118 1.118 1.145 1.112 1.139 268,342 1.1227 -1.78%
2002-10-03 0 1.690 1.630 1.720 1.620 1.690 249,200 406,400 1.6308 1.139 1.098 1.159 1.092 1.139 369,861 1.0988 2.42%
2002-10-02 0 1.650 1.650 1.700 1.650 1.650 203,600 335,880 1.6497 1.112 1.112 1.145 1.112 1.112 302,182 1.1115 0.00%
2002-09-30 0 1.650 1.650 1.690 1.650 1.700 102,000 170,300 1.6696 1.112 1.112 1.139 1.112 1.145 151,388 1.1249 -2.94%
2002-09-27 0 1.700 1.700 1.710 1.700 1.710 136,000 231,524 1.7024 1.145 1.145 1.152 1.145 1.152 201,851 1.1470 0.00%
2002-09-26 0 1.700 1.700 1.720 1.700 1.700 141,000 239,580 1.6991 1.145 1.145 1.159 1.145 1.145 209,271 1.1448 0.00%
2002-09-25 0 1.700 1.660 1.700 1.660 1.700 144,000 241,440 1.6767 1.145 1.118 1.145 1.118 1.145 213,724 1.1297 -1.73%
2002-09-24 0 1.730 1.720 1.730 1.630 1.730 1,244,400 2,124,020 1.7069 1.166 1.159 1.166 1.098 1.166 1,846,932 1.1500 4.85%
2002-09-23 0 1.650 1.650 1.690 1.600 1.640 117,200 190,552 1.6259 1.112 1.112 1.139 1.078 1.105 173,948 1.0955 -2.37%
2002-09-20 0 1.690 1.660 1.700 1.660 1.690 129,600 215,872 1.6657 1.139 1.118 1.145 1.118 1.139 192,352 1.1223 -0.59%
2002-09-19 0 1.700 1.700 1.710 1.680 1.700 488,000 828,060 1.6968 1.145 1.145 1.152 1.132 1.145 724,287 1.1433 0.00%
2002-09-18 0 1.700 1.700 1.710 1.680 1.700 759,600 1,284,040 1.6904 1.145 1.145 1.152 1.132 1.145 1,127,395 1.1389 0.00%
2002-09-17 0 1.700 1.700 1.710 1.690 1.710 384,000 652,660 1.6996 1.145 1.145 1.152 1.139 1.152 569,931 1.1452 0.00%
2002-09-16 0 1.700 1.700 1.720 1.700 1.720 415,200 708,580 1.7066 1.145 1.145 1.159 1.145 1.159 616,238 1.1498 -2.30%
2002-09-13 0 1.740 1.720 1.740 1.730 1.750 344,800 599,712 1.7393 1.172 1.159 1.172 1.166 1.179 511,750 1.1719 -1.69%
2002-09-12 0 1.770 1.770 1.780 1.690 1.760 436,400 752,188 1.7236 1.193 1.193 1.199 1.139 1.186 647,703 1.1613 4.73%
2002-09-11 0 1.690 1.680 1.710 1.660 1.690 130,000 217,300 1.6715 1.139 1.132 1.152 1.118 1.139 192,945 1.1262 2.42%
2002-09-10 0 1.650 1.640 1.660 1.640 1.650 120,800 198,528 1.6434 1.112 1.105 1.118 1.105 1.112 179,291 1.1073 0.00%
2002-09-09 0 1.650 1.650 1.660 1.640 1.640 32,000 52,480 1.6400 1.112 1.112 1.118 1.105 1.105 47,494 1.1050 0.61%
2002-09-06 0 1.640 1.640 1.650 1.640 1.690 1,390,400 2,296,372 1.6516 1.105 1.105 1.112 1.105 1.139 2,063,625 1.1128 -2.38%
2002-09-05 0 1.680 1.680 1.700 1.680 1.680 95,600 160,544 1.6793 1.132 1.132 1.145 1.132 1.132 141,889 1.1315 0.60%
2002-09-04 0 1.670 1.670 1.680 1.660 1.670 314,000 522,460 1.6639 1.125 1.125 1.132 1.118 1.125 466,037 1.1211 0.60%
2002-09-03 0 1.660 1.660 1.670 1.660 1.660 200,936 333,498 1.6597 1.118 1.118 1.125 1.118 1.118 298,228 1.1183 -0.60%
2002-09-02 0 1.670 1.650 1.680 1.640 1.670 97,200 159,960 1.6457 1.125 1.112 1.132 1.105 1.125 144,264 1.1088 0.00%
2002-08-30 0 1.670 1.660 1.680 1.650 1.670 36,000 59,440 1.6511 1.125 1.118 1.132 1.112 1.125 53,431 1.1125 0.00%
2002-08-29 0 1.670 1.670 1.710 1.650 1.680 51,600 85,408 1.6552 1.125 1.125 1.152 1.112 1.132 76,584 1.1152 0.00%
2002-08-28 0 1.670 1.650 1.670 1.650 1.670 203,200 337,104 1.6590 1.125 1.112 1.125 1.112 1.125 301,588 1.1178 -1.18%
2002-08-27 0 1.690 1.690 1.700 1.680 1.680 60,000 100,800 1.6800 1.139 1.139 1.145 1.132 1.132 89,052 1.1319 -1.17%
2002-08-26 0 1.710 1.700 1.710 1.680 1.710 106,800 180,348 1.6887 1.152 1.145 1.152 1.132 1.152 158,512 1.1378 0.00%
2002-08-23 0 1.710 1.700 1.720 1.700 1.710 1,984,000 3,386,340 1.7068 1.152 1.145 1.159 1.145 1.152 2,944,643 1.1500 0.59%
2002-08-22 0 1.700 1.740 1.750 1.700 1.730 134,000 230,280 1.7185 1.145 1.172 1.179 1.145 1.166 198,882 1.1579 -1.73%
2002-08-21 0 1.730 1.710 1.750 1.730 1.730 28,000 48,440 1.7300 1.166 1.152 1.179 1.166 1.166 41,557 1.1656 0.00%
2002-08-20 0 1.730 1.720 1.730 1.700 1.740 413,200 713,916 1.7278 1.166 1.159 1.166 1.145 1.172 613,269 1.1641 -2.26%
2002-08-19 0 1.770 1.720 - 1.680 1.770 342,000 582,080 1.7020 1.193 1.159 - 1.132 1.193 507,595 1.1467 4.73%
2002-08-16 0 1.690 1.690 1.700 1.660 1.710 566,000 954,600 1.6866 1.139 1.139 1.145 1.118 1.152 840,054 1.1364 1.20%
2002-08-15 0 1.670 1.640 1.670 1.640 1.680 2,278,000 3,776,680 1.6579 1.125 1.105 1.125 1.105 1.132 3,380,996 1.1170 -1.18%
2002-08-14 0 1.690 1.670 1.690 1.640 1.690 1,098,200 1,832,948 1.6690 1.139 1.125 1.139 1.105 1.139 1,629,943 1.1245 -1.74%
2002-08-13 0 1.720 1.710 1.720 1.670 1.750 2,557,200 4,330,008 1.6933 1.159 1.152 1.159 1.125 1.179 3,795,383 1.1409 -1.71%
2002-08-12 0 1.750 1.750 1.770 1.750 1.750 179,600 314,236 1.7496 1.179 1.179 1.193 1.179 1.179 266,561 1.1789 -2.78%
2002-08-09 0 1.800 1.780 1.800 1.780 1.800 58,800 105,480 1.7939 1.213 1.199 1.213 1.199 1.213 87,271 1.2087 0.00%
2002-08-08 0 1.800 1.800 1.810 1.790 1.800 614,000 1,105,120 1.7999 1.213 1.213 1.220 1.206 1.213 911,296 1.2127 0.56%
2002-08-07 0 1.790 1.790 1.800 1.790 1.800 123,800 222,488 1.7972 1.206 1.206 1.213 1.206 1.213 183,743 1.2109 0.00%
2002-08-06 0 1.790 1.770 1.790 1.770 1.820 1,090,400 1,970,520 1.8072 1.206 1.193 1.206 1.193 1.226 1,618,366 1.2176 -1.65%
2002-08-05 0 1.820 1.820 1.830 1.800 1.820 792,200 1,433,536 1.8096 1.226 1.226 1.233 1.213 1.226 1,175,779 1.2192 -0.55%
2002-08-02 0 1.830 1.810 1.840 1.800 1.830 65,200 118,412 1.8161 1.233 1.220 1.240 1.213 1.233 96,770 1.2236 -1.61%
2002-08-01 0 1.860 1.860 1.880 1.850 1.890 119,600 222,832 1.8631 1.253 1.253 1.267 1.246 1.273 177,510 1.2553 0.00%
2002-07-31 0 1.860 1.860 1.880 1.860 1.860 74,000 137,532 1.8585 1.253 1.253 1.267 1.253 1.253 109,830 1.2522 0.00%
2002-07-30 0 1.860 1.850 1.880 1.830 1.870 297,000 553,668 1.8642 1.253 1.246 1.267 1.233 1.260 440,806 1.2560 2.20%
2002-07-29 0 1.820 1.810 1.850 1.800 1.820 250,000 454,500 1.8180 1.226 1.220 1.246 1.213 1.226 371,049 1.2249 0.00%
2002-07-26 0 1.820 1.810 1.820 1.750 1.860 4,082,800 7,351,336 1.8006 1.226 1.220 1.226 1.179 1.253 6,059,671 1.2132 -2.15%
2002-07-25 0 1.860 1.870 1.880 1.800 1.860 1,230,200 2,232,078 1.8144 1.253 1.260 1.267 1.213 1.253 1,825,857 1.2225 2.20%
2002-07-24 0 1.820 1.820 1.850 1.810 1.950 3,160,000 5,929,060 1.8763 1.226 1.226 1.246 1.220 1.314 4,690,056 1.2642 -4.71%
2002-07-23 0 1.910 - 1.950 1.900 2.000 986,000 1,936,816 1.9643 1.287 - 1.314 1.280 1.348 1,463,416 1.3235 -4.50%
2002-07-22 0 2.000 2.000 2.025 1.980 2.025 4,492,800 8,924,946 1.9865 1.348 1.348 1.364 1.334 1.364 6,668,191 1.3384 -2.44%
2002-07-19 0 2.050 2.025 2.050 2.000 2.050 1,678,000 3,398,900 2.0256 1.381 1.364 1.381 1.348 1.381 2,490,479 1.3648 1.23%
2002-07-18 0 2.025 2.025 2.050 2.025 2.050 632,000 1,281,550 2.0278 1.364 1.364 1.381 1.364 1.381 938,011 1.3662 0.00%
2002-07-17 0 2.025 2.025 2.050 2.025 2.025 2,844,800 5,760,538 2.0249 1.364 1.364 1.381 1.364 1.364 4,222,238 1.3643 -1.22%
2002-07-16 0 2.050 2.050 2.075 2.050 2.050 2,398,000 4,915,900 2.0500 1.381 1.381 1.398 1.381 1.381 3,559,100 1.3812 0.00%
2002-07-15 0 2.050 2.050 2.075 2.025 2.050 1,206,200 2,471,892 2.0493 1.381 1.381 1.398 1.364 1.381 1,790,236 1.3808 -1.20%
2002-07-12 0 2.075 2.075 2.100 2.050 2.100 2,147,600 4,477,650 2.0850 1.398 1.398 1.415 1.381 1.415 3,187,457 1.4048 2.47%
2002-07-11 0 2.025 2.025 2.050 2.025 2.075 1,221,200 2,508,488 2.0541 1.364 1.364 1.381 1.364 1.398 1,812,499 1.3840 -3.57%
2002-07-10 0 2.100 2.100 2.125 2.100 2.125 812,000 1,705,184 2.1000 1.415 1.415 1.432 1.415 1.432 1,205,166 1.4149 -2.33%
2002-07-09 0 2.150 2.125 2.150 2.075 2.150 1,744,400 3,705,560 2.1243 1.449 1.432 1.449 1.398 1.449 2,589,030 1.4313 3.61%
2002-07-08 0 2.075 2.075 2.100 2.050 2.100 1,068,400 2,216,556 2.0746 1.398 1.398 1.415 1.381 1.415 1,585,714 1.3978 -1.19%
2002-07-05 0 2.100 2.100 2.125 2.100 2.100 790,000 1,658,600 2.0995 1.415 1.415 1.432 1.415 1.415 1,172,514 1.4146 -1.18%
2002-07-04 0 2.125 2.100 2.125 2.100 2.125 789,600 1,659,740 2.1020 1.432 1.415 1.432 1.415 1.432 1,171,920 1.4163 1.19%
2002-07-03 0 2.100 2.100 2.150 2.075 2.150 1,574,000 3,329,834 2.1155 1.415 1.415 1.449 1.398 1.449 2,336,123 1.4254 0.00%
2002-07-02 0 2.100 2.100 2.125 2.050 2.100 1,074,400 2,217,642 2.0641 1.415 1.415 1.432 1.381 1.415 1,594,619 1.3907 0.00%
2002-06-28 0 2.100 2.100 2.125 2.100 2.125 1,549,600 3,289,040 2.1225 1.415 1.415 1.432 1.415 1.432 2,299,909 1.4301 -1.18%
2002-06-27 0 2.125 2.125 2.150 2.075 2.125 2,690,861 5,654,215 2.1013 1.432 1.432 1.449 1.398 1.432 3,993,762 1.4158 0.00%
2002-06-26 0 2.125 2.100 2.125 2.050 2.125 3,418,261 7,166,095 2.0964 1.432 1.415 1.432 1.381 1.432 5,073,366 1.4125 1.19%
2002-06-25 0 2.100 2.100 2.125 2.075 2.100 2,214,800 4,640,646 2.0953 1.415 1.415 1.432 1.398 1.415 3,287,195 1.4117 0.00%
2002-06-24 0 2.100 2.050 2.100 2.025 2.100 2,520,800 5,197,586 2.0619 1.415 1.381 1.415 1.364 1.415 3,741,359 1.3892 3.70%
2002-06-21 0 2.025 2.025 2.050 2.000 2.050 1,380,000 2,794,850 2.0253 1.364 1.364 1.381 1.348 1.381 2,048,189 1.3645 -2.41%
2002-06-20 0 2.075 2.025 2.075 2.000 2.075 1,144,400 2,321,792 2.0288 1.398 1.364 1.398 1.348 1.398 1,698,513 1.3670 1.22%
2002-06-19 0 2.050 2.025 2.075 1.980 2.075 4,579,733 9,292,103 2.0290 1.381 1.364 1.398 1.334 1.398 6,797,217 1.3670 0.00%
2002-06-18 0 2.050 2.025 2.050 2.025 2.100 1,546,400 3,183,530 2.0587 1.381 1.364 1.381 1.364 1.415 2,295,159 1.3871 -1.20%
2002-06-17 0 2.075 2.050 2.075 2.050 2.125 889,600 1,854,640 2.0848 1.398 1.381 1.398 1.381 1.432 1,320,340 1.4047 -3.49%
2002-06-14 0 2.150 2.150 2.175 2.125 2.175 432,000 929,100 2.1507 1.449 1.449 1.465 1.432 1.465 641,172 1.4491 -1.15%
2002-06-13 0 2.175 2.200 2.225 2.175 2.225 2,810,000 6,193,650 2.2041 1.465 1.482 1.499 1.465 1.499 4,170,588 1.4851 -1.14%
2002-06-12 0 2.200 2.175 2.200 2.100 2.200 1,833,850 4,004,255 2.1835 1.482 1.465 1.482 1.415 1.482 2,721,791 1.4712 2.33%
2002-06-11 0 2.150 2.125 2.150 2.050 2.150 1,374,000 2,886,250 2.1006 1.449 1.432 1.449 1.381 1.449 2,039,284 1.4153 4.88%
2002-06-10 0 2.050 2.050 2.075 2.025 2.075 665,600 1,362,868 2.0476 1.381 1.381 1.398 1.364 1.398 987,880 1.3796 -1.20%
2002-06-07 0 2.075 2.075 2.100 2.075 2.125 531,468 1,109,186 2.0870 1.398 1.398 1.415 1.398 1.432 788,802 1.4062 -1.19%
2002-06-06 0 2.100 2.075 2.125 2.050 2.100 837,600 1,734,272 2.0705 1.415 1.398 1.432 1.381 1.415 1,243,162 1.3950 -1.18%
2002-06-05 0 2.125 2.100 2.125 2.025 2.150 736,400 1,548,442 2.1027 1.432 1.415 1.432 1.364 1.449 1,092,961 1.4167 3.66%
2002-06-04 0 2.050 2.050 2.075 2.050 2.100 636,800 1,309,522 2.0564 1.381 1.381 1.398 1.381 1.415 945,135 1.3855 -3.53%
2002-06-03 0 2.125 2.100 2.150 2.100 2.150 1,247,868 2,672,889 2.1420 1.432 1.415 1.449 1.415 1.449 1,852,079 1.4432 -3.41%
2002-05-31 0 2.200 2.175 2.200 2.100 2.225 3,026,600 6,552,070 2.1648 1.482 1.465 1.482 1.415 1.499 4,492,065 1.4586 6.02%
2002-05-30 0 2.075 2.050 2.075 2.000 2.125 2,059,400 4,249,142 2.0633 1.398 1.381 1.398 1.348 1.432 3,056,551 1.3902 2.47%
2002-05-29 0 2.025 2.025 2.050 2.000 2.050 1,398,000 2,806,990 2.0079 1.364 1.364 1.381 1.348 1.381 2,074,905 1.3528 1.25%
2002-05-28 0 2.000 1.990 2.000 2.000 2.050 760,000 1,534,094 2.0185 1.348 1.341 1.348 1.348 1.381 1,127,988 1.3600 -2.44%
2002-05-27 0 2.050 2.025 2.050 2.025 2.100 858,400 1,778,496 2.0719 1.381 1.364 1.381 1.364 1.415 1,274,033 1.3960 1.23%
2002-05-24 0 2.025 2.025 2.050 2.025 2.050 1,720,600 3,520,298 2.0460 1.364 1.364 1.381 1.364 1.381 2,553,706 1.3785 1.25%
2002-05-23 0 2.000 2.000 2.025 1.990 2.025 3,351,600 6,706,716 2.0010 1.348 1.348 1.364 1.341 1.364 4,974,428 1.3482 -1.23%
2002-05-22 0 2.025 2.025 2.050 2.000 2.025 910,800 1,828,668 2.0078 1.364 1.364 1.381 1.348 1.364 1,351,805 1.3528 1.25%
2002-05-21 0 2.000 2.000 2.025 2.000 2.050 6,475,000 12,979,996 2.0046 1.348 1.348 1.364 1.348 1.381 9,610,163 1.3507 -1.23%
2002-05-17 0 2.025 2.025 2.050 1.970 2.050 1,411,600 2,825,046 2.0013 1.364 1.364 1.381 1.327 1.381 2,095,090 1.3484 1.25%
2002-05-16 0 2.000 1.970 2.000 1.950 2.000 2,042,000 4,047,064 1.9819 1.348 1.327 1.348 1.314 1.348 3,030,726 1.3353 0.50%
2002-05-15 0 1.990 1.990 2.000 1.990 2.050 3,346,800 6,708,164 2.0044 1.341 1.341 1.348 1.341 1.381 4,967,304 1.3505 -1.73%
2002-05-14 0 2.025 2.000 2.025 1.990 2.025 1,573,600 3,166,484 2.0123 1.364 1.348 1.364 1.341 1.364 2,335,529 1.3558 1.25%
2002-05-13 0 2.000 2.000 2.025 1.980 2.050 3,320,600 6,643,910 2.0008 1.348 1.348 1.364 1.334 1.381 4,928,418 1.3481 0.50%
2002-05-10 0 1.990 1.980 2.025 1.970 2.125 1,778,400 3,690,460 2.0752 1.341 1.334 1.364 1.327 1.432 2,639,492 1.3982 -6.35%
2002-05-09 0 2.125 2.100 2.125 2.025 2.200 3,071,600 6,613,980 2.1533 1.432 1.415 1.432 1.364 1.482 4,558,853 1.4508 -3.41%
2002-05-08 0 2.200 2.200 2.225 2.175 2.325 5,088,400 11,180,200 2.1972 1.482 1.482 1.499 1.465 1.567 7,552,178 1.4804 -3.30%
2002-05-07 0 2.275 2.275 2.300 2.125 2.325 11,866,252 26,723,033 2.2520 1.533 1.533 1.550 1.432 1.567 17,611,832 1.5173 7.06%
2002-05-06 0 2.125 2.100 2.125 2.025 2.200 5,166,800 10,933,094 2.1160 1.432 1.415 1.432 1.364 1.482 7,668,539 1.4257 3.66%
2002-05-03 0 2.050 2.000 2.050 1.950 2.100 4,595,800 9,407,252 2.0469 1.381 1.348 1.381 1.314 1.415 6,821,063 1.3791 0.00%
2002-05-02 0 2.050 2.050 2.075 1.830 2.050 13,546,600 26,952,802 1.9896 1.381 1.381 1.398 1.233 1.381 20,105,796 1.3405 11.41%
2002-04-30 0 1.840 1.830 1.850 1.830 1.860 3,699,200 6,813,508 1.8419 1.240 1.233 1.246 1.233 1.253 5,490,334 1.2410 0.00%
2002-04-29 0 1.840 1.830 1.850 1.700 1.860 5,821,513 10,555,527 1.8132 1.240 1.233 1.246 1.145 1.253 8,640,261 1.2217 3.37%
2002-04-26 0 1.780 1.770 1.780 1.750 1.850 1,002,400 1,793,732 1.7894 1.199 1.193 1.199 1.179 1.246 1,487,757 1.2057 -4.81%
2002-04-25 0 1.870 1.850 1.870 1.850 1.880 536,000 997,760 1.8615 1.260 1.246 1.260 1.246 1.267 795,529 1.2542 0.00%
2002-04-24 0 1.870 1.850 1.870 1.870 1.900 773,600 1,451,636 1.8765 1.260 1.246 1.260 1.260 1.280 1,148,173 1.2643 -0.53%
2002-04-23 0 1.880 1.870 1.880 1.870 1.900 1,075,600 2,024,836 1.8825 1.267 1.260 1.267 1.260 1.280 1,596,400 1.2684 -1.05%
2002-04-22 0 1.900 1.870 1.890 1.860 1.900 631,200 1,184,824 1.8771 1.280 1.260 1.273 1.253 1.280 936,824 1.2647 -1.04%
2002-04-19 0 1.920 1.900 1.920 1.900 1.940 2,715,600 5,179,960 1.9075 1.294 1.280 1.294 1.280 1.307 4,030,480 1.2852 1.05%
2002-04-18 0 1.900 1.870 1.900 1.860 1.900 1,246,800 2,345,368 1.8811 1.280 1.260 1.280 1.253 1.280 1,850,494 1.2674 0.53%
2002-04-17 0 1.890 1.870 1.890 1.790 1.890 1,232,800 2,306,204 1.8707 1.273 1.260 1.273 1.206 1.273 1,829,716 1.2604 0.53%
2002-04-16 0 1.880 1.880 1.890 1.850 1.940 1,773,600 3,349,016 1.8883 1.267 1.267 1.273 1.246 1.307 2,632,368 1.2722 -2.08%
2002-04-15 0 1.920 1.910 1.920 1.860 1.920 1,101,600 2,089,532 1.8968 1.294 1.287 1.294 1.253 1.294 1,634,989 1.2780 1.59%
2002-04-12 0 1.890 1.880 1.890 1.830 1.900 1,705,600 3,189,252 1.8699 1.273 1.267 1.273 1.233 1.280 2,531,443 1.2599 1.61%
2002-04-11 0 1.860 1.850 1.860 1.830 1.870 2,000,800 3,710,612 1.8546 1.253 1.246 1.253 1.233 1.260 2,969,577 1.2495 0.00%
2002-04-10 0 1.860 1.850 1.870 1.810 1.920 7,444,200 13,849,348 1.8604 1.253 1.246 1.260 1.220 1.294 11,048,644 1.2535 2.76%
2002-04-09 0 1.810 1.810 1.830 1.750 1.830 2,034,600 3,650,728 1.7943 1.220 1.220 1.233 1.179 1.233 3,019,743 1.2090 2.84%
2002-04-08 0 1.760 1.760 1.770 1.750 1.770 1,339,400 2,347,434 1.7526 1.186 1.186 1.193 1.179 1.193 1,987,931 1.1808 1.73%
2002-04-04 0 1.730 1.730 1.740 1.700 1.730 1,130,000 1,927,668 1.7059 1.166 1.166 1.172 1.145 1.166 1,677,140 1.1494 1.76%
2002-04-03 0 1.700 1.690 1.710 1.690 1.700 133,800 226,978 1.6964 1.145 1.139 1.152 1.139 1.145 198,585 1.1430 -0.58%
2002-04-02 0 1.710 1.700 1.710 1.690 1.710 752,200 1,279,180 1.7006 1.152 1.145 1.152 1.139 1.152 1,116,411 1.1458 1.18%
2002-03-28 0 1.690 1.690 1.700 1.650 1.700 152,800 258,428 1.6913 1.139 1.139 1.145 1.112 1.145 226,785 1.1395 -1.74%
2002-03-27 0 1.720 1.720 1.730 1.700 1.720 271,200 464,312 1.7121 1.159 1.159 1.166 1.145 1.159 402,514 1.1535 1.18%
2002-03-26 0 1.700 1.690 1.710 1.690 1.700 374,600 635,866 1.6975 1.145 1.139 1.152 1.139 1.145 555,979 1.1437 -0.58%
2002-03-25 0 1.710 1.700 1.720 1.700 1.720 768,000 1,309,940 1.7057 1.152 1.145 1.159 1.145 1.159 1,139,862 1.1492 0.59%
2002-03-22 0 1.700 1.700 1.710 1.690 1.720 1,654,800 2,819,462 1.7038 1.145 1.145 1.152 1.139 1.159 2,456,046 1.1480 -0.58%
2002-03-21 0 1.710 1.710 1.720 1.640 1.710 1,622,600 2,728,554 1.6816 1.152 1.152 1.159 1.105 1.152 2,408,255 1.1330 1.18%
2002-03-20 0 1.690 1.680 1.690 1.660 1.690 913,000 1,524,308 1.6696 1.139 1.132 1.139 1.118 1.139 1,355,070 1.1249 0.00%
2002-03-19 0 1.690 1.660 1.690 1.630 1.690 504,800 835,768 1.6556 1.139 1.118 1.139 1.098 1.139 749,222 1.1155 2.42%
2002-03-18 0 1.650 1.650 1.660 1.620 1.660 526,000 864,690 1.6439 1.112 1.112 1.118 1.092 1.118 780,687 1.1076 -0.60%
2002-03-15 0 1.660 1.660 1.670 1.630 1.670 973,000 1,599,950 1.6443 1.118 1.118 1.125 1.098 1.125 1,444,122 1.1079 0.00%
2002-03-14 0 1.660 1.650 1.670 1.630 1.670 543,800 897,080 1.6497 1.118 1.112 1.125 1.098 1.125 807,105 1.1115 0.00%
2002-03-13 0 1.660 1.670 1.680 1.640 1.690 1,271,200 2,115,094 1.6639 1.118 1.125 1.132 1.105 1.139 1,886,709 1.1210 0.00%
2002-03-12 0 1.660 1.660 1.680 1.660 1.710 1,815,600 3,053,546 1.6818 1.118 1.118 1.132 1.118 1.152 2,694,704 1.1332 -2.35%
2002-03-11 0 1.700 1.690 1.720 1.680 1.770 4,515,000 7,815,134 1.7309 1.145 1.139 1.159 1.132 1.193 6,701,140 1.1662 0.59%
2002-03-08 0 1.690 1.680 1.690 1.650 1.730 3,813,200 6,457,186 1.6934 1.139 1.132 1.139 1.112 1.166 5,659,532 1.1409 0.60%
2002-03-07 0 1.680 1.670 1.680 1.560 1.680 4,795,600 7,901,792 1.6477 1.132 1.125 1.132 1.051 1.132 7,117,606 1.1102 7.01%
2002-03-06 0 1.570 1.540 1.570 1.530 1.570 795,600 1,228,404 1.5440 1.058 1.038 1.058 1.031 1.058 1,180,826 1.0403 1.95%
2002-03-05 0 1.540 1.530 1.540 1.520 1.540 729,600 1,112,012 1.5241 1.038 1.031 1.038 1.024 1.038 1,082,869 1.0269 1.32%
2002-03-04 0 1.520 1.510 1.530 1.520 1.530 393,200 599,668 1.5251 1.024 1.017 1.031 1.024 1.031 583,585 1.0276 -0.65%
2002-03-01 0 1.530 1.530 1.540 1.510 1.540 706,000 1,074,976 1.5226 1.031 1.031 1.038 1.017 1.038 1,047,842 1.0259 1.32%
2002-02-28 0 1.510 1.500 1.510 1.490 1.520 682,800 1,026,268 1.5030 1.017 1.011 1.017 1.004 1.024 1,013,408 1.0127 0.67%
2002-02-27 0 1.500 1.490 1.500 1.500 1.520 396,000 595,508 1.5038 1.011 1.004 1.011 1.011 1.024 587,741 1.0132 -1.96%
2002-02-26 0 1.530 1.510 1.530 1.510 1.530 488,000 740,840 1.5181 1.031 1.017 1.031 1.017 1.031 724,287 1.0229 0.00%
2002-02-25 0 1.530 1.530 1.540 1.530 1.590 1,855,200 2,880,984 1.5529 1.031 1.031 1.038 1.031 1.071 2,753,479 1.0463 -3.16%
2002-02-22 0 1.580 1.560 1.580 1.550 1.580 723,600 1,132,688 1.5654 1.065 1.051 1.065 1.044 1.065 1,073,964 1.0547 0.00%
2002-02-21 0 1.580 1.560 1.580 1.510 1.580 2,354,400 3,648,904 1.5498 1.065 1.051 1.065 1.017 1.065 3,494,389 1.0442 3.95%
2002-02-20 0 1.520 1.510 1.520 1.490 1.520 1,263,200 1,897,824 1.5024 1.024 1.017 1.024 1.004 1.024 1,874,835 1.0123 0.66%
2002-02-19 0 1.510 1.510 1.520 1.420 1.530 1,742,400 2,596,180 1.4900 1.017 1.017 1.024 0.957 1.031 2,586,061 1.0039 5.59%
2002-02-18 0 1.430 1.410 1.440 1.400 1.440 327,200 465,156 1.4216 0.963 0.950 0.970 0.943 0.970 485,629 0.9578 0.00%
2002-02-15 0 1.430 1.420 1.430 1.390 1.460 363,440 517,244 1.4232 0.963 0.957 0.963 0.937 0.984 539,416 0.9589 1.42%
2002-02-11 0 1.410 1.400 1.420 1.370 1.410 183,360 254,556 1.3883 0.950 0.943 0.957 0.923 0.950 272,142 0.9354 1.44%
2002-02-08 0 1.390 1.370 1.410 1.350 1.390 189,600 262,468 1.3843 0.937 0.923 0.950 0.910 0.937 281,403 0.9327 1.46%
2002-02-07 0 1.370 1.360 1.390 1.370 1.380 260,000 357,100 1.3735 0.923 0.916 0.937 0.923 0.930 385,891 0.9254 -3.52%
2002-02-06 0 1.420 1.420 1.430 1.370 1.400 458,800 639,228 1.3933 0.957 0.957 0.963 0.923 0.943 680,949 0.9387 1.43%
2002-02-05 0 1.400 1.390 1.410 1.370 1.400 934,936 1,300,165 1.3906 0.943 0.937 0.950 0.923 0.943 1,387,627 0.9370 0.72%
2002-02-04 0 1.390 1.390 1.430 1.390 1.450 805,800 1,141,212 1.4162 0.937 0.937 0.963 0.937 0.977 1,195,964 0.9542 -0.71%
2002-02-01 0 1.400 1.400 1.410 1.400 1.430 722,400 1,020,204 1.4122 0.943 0.943 0.950 0.943 0.963 1,072,182 0.9515 -4.11%
2002-01-31 0 1.460 1.430 1.460 1.410 1.480 1,318,400 1,921,108 1.4572 0.984 0.963 0.984 0.950 0.997 1,956,763 0.9818 3.55%
2002-01-30 0 1.410 1.410 1.420 1.380 1.430 722,400 1,018,364 1.4097 0.950 0.950 0.957 0.930 0.963 1,072,182 0.9498 1.44%
2002-01-29 0 1.390 1.390 1.400 1.380 1.410 867,600 1,210,344 1.3950 0.937 0.937 0.943 0.930 0.950 1,287,688 0.9399 1.46%
2002-01-28 0 1.370 1.370 1.400 1.370 1.450 1,299,240 1,814,168 1.3963 0.923 0.923 0.943 0.923 0.977 1,928,326 0.9408 -5.52%
2002-01-25 0 1.450 1.440 1.460 1.440 1.530 2,560,768 3,817,059 1.4906 0.977 0.970 0.984 0.970 1.031 3,800,679 1.0043 0.00%
2002-01-24 0 1.450 1.460 1.470 1.450 1.500 729,200 1,067,448 1.4639 0.977 0.984 0.990 0.977 1.011 1,082,275 0.9863 -3.33%
2002-01-23 0 1.500 1.500 1.510 1.420 1.520 1,932,400 2,867,656 1.4840 1.011 1.011 1.017 0.957 1.024 2,868,058 0.9999 3.45%
2002-01-22 0 1.450 1.450 1.460 1.420 1.470 298,800 431,948 1.4456 0.977 0.977 0.984 0.957 0.990 443,477 0.9740 -3.33%
2002-01-21 0 1.500 1.470 1.500 1.460 1.500 783,204 1,154,622 1.4742 1.011 0.990 1.011 0.984 1.011 1,162,427 0.9933 -1.32%
2002-01-18 0 1.520 1.520 1.530 1.370 1.540 3,819,400 5,713,888 1.4960 1.024 1.024 1.031 0.923 1.038 5,668,734 1.0080 10.14%
2002-01-17 0 1.380 1.380 1.400 1.380 1.430 773,600 1,071,824 1.3855 0.930 0.930 0.943 0.930 0.963 1,148,173 0.9335 -2.82%
2002-01-16 0 1.420 1.410 1.440 1.400 1.580 3,574,000 5,173,460 1.4475 0.957 0.950 0.970 0.943 1.065 5,304,513 0.9753 -6.58%
2002-01-15 0 1.520 1.510 1.520 1.360 1.520 2,972,400 4,355,492 1.4653 1.024 1.017 1.024 0.916 1.024 4,411,621 0.9873 9.35%
2002-01-14 0 1.390 1.380 1.390 1.330 1.460 2,134,006 2,963,636 1.3888 0.937 0.930 0.937 0.896 0.984 3,167,281 0.9357 -4.14%
2002-01-11 0 1.450 1.450 1.460 1.430 1.600 4,208,400 6,289,100 1.4944 0.977 0.977 0.984 0.963 1.078 6,246,086 1.0069 -9.37%
2002-01-10 0 1.600 1.590 1.600 1.280 1.640 20,506,000 30,534,456 1.4890 1.078 1.071 1.078 0.862 1.105 30,434,903 1.0033 24.03%
2002-01-09 0 1.290 1.280 1.290 1.170 1.300 4,790,000 6,020,332 1.2569 0.869 0.862 0.869 0.788 0.876 7,109,294 0.8468 10.26%
2002-01-08 0 1.170 1.160 1.180 1.090 1.170 1,098,000 1,252,020 1.1403 0.788 0.782 0.795 0.734 0.788 1,629,646 0.7683 6.36%
2002-01-07 0 1.100 1.080 1.100 1.080 1.100 500,000 542,100 1.0842 0.741 0.728 0.741 0.728 0.741 742,098 0.7305 0.00%
2002-01-04 0 1.100 1.080 1.100 1.070 1.120 611,600 669,604 1.0948 0.741 0.728 0.741 0.721 0.755 907,734 0.7377 1.85%
2002-01-03 0 1.080 1.080 1.090 1.010 1.090 950,400 1,012,952 1.0658 0.728 0.728 0.734 0.681 0.734 1,410,579 0.7181 5.88%
2002-01-02 0 1.020 1.010 1.030 1.010 1.030 145,200 148,384 1.0219 0.687 0.681 0.694 0.681 0.694 215,505 0.6885 -1.92%
2001-12-31 0 1.040 0.980 1.040 0.980 1.050 60,000 60,820 1.0137 0.701 0.660 0.701 0.660 0.707 89,052 0.6830 2.97%
2001-12-28 0 1.010 1.000 1.030 1.010 1.040 90,400 91,584 1.0131 0.681 0.674 0.694 0.681 0.701 134,171 0.6826 -3.81%
2001-12-27 0 1.050 1.020 1.050 1.020 1.060 20,000 20,880 1.0440 0.707 0.687 0.707 0.687 0.714 29,684 0.7034 -2.78%
2001-12-24 0 1.080 0.990 1.080 0.970 1.080 171,200 169,336 0.9891 0.728 0.667 0.728 0.654 0.728 254,094 0.6664 8.00%
2001-12-21 0 1.000 1.000 1.010 0.980 1.010 479,200 475,192 0.9916 0.674 0.674 0.681 0.660 0.681 711,226 0.6681 -3.85%
2001-12-20 0 1.040 1.010 1.040 0.970 1.060 1,493,200 1,505,400 1.0082 0.701 0.681 0.701 0.654 0.714 2,216,200 0.6793 -2.80%
2001-12-19 0 1.070 1.070 1.080 1.040 1.060 519,200 541,704 1.0433 0.721 0.721 0.728 0.701 0.714 770,594 0.7030 -0.93%
2001-12-18 0 1.080 1.070 1.080 1.080 1.110 655,200 715,384 1.0919 0.728 0.721 0.728 0.728 0.748 972,445 0.7357 -2.70%
2001-12-17 0 1.110 1.130 1.140 1.100 1.110 226,000 250,640 1.1090 0.748 0.761 0.768 0.741 0.748 335,428 0.7472 -0.89%
2001-12-14 0 1.120 1.150 1.190 1.100 1.100 38,000 41,800 1.1000 0.755 0.775 0.802 0.741 0.741 56,399 0.7411 0.90%
2001-12-13 0 1.110 1.110 1.140 1.100 1.150 726,400 814,440 1.1212 0.748 0.748 0.768 0.741 0.775 1,078,119 0.7554 -5.13%
2001-12-12 0 1.170 1.160 1.190 1.170 1.190 504,000 594,680 1.1799 0.788 0.782 0.802 0.788 0.802 748,034 0.7950 -2.50%
2001-12-11 0 1.200 1.200 1.210 1.170 1.250 813,600 992,672 1.2201 0.809 0.809 0.815 0.788 0.842 1,207,541 0.8221 -4.00%
2001-12-10 0 1.250 1.240 1.260 1.210 1.300 2,159,200 2,709,396 1.2548 0.842 0.835 0.849 0.815 0.876 3,204,674 0.8455 -6.02%
2001-12-07 0 1.330 1.320 1.340 1.100 1.340 8,070,301 10,194,767 1.2632 0.896 0.889 0.903 0.741 0.903 11,977,900 0.8511 20.91%
2001-12-06 0 1.100 1.100 1.120 1.100 1.110 390,000 430,800 1.1046 0.741 0.741 0.755 0.741 0.748 578,836 0.7443 0.00%
2001-12-05 0 1.100 1.090 1.100 1.080 1.110 387,600 425,276 1.0972 0.741 0.734 0.741 0.728 0.748 575,274 0.7393 0.00%
2001-12-04 0 1.100 1.090 1.100 1.030 1.100 144,800 156,900 1.0836 0.741 0.734 0.741 0.694 0.741 214,911 0.7301 1.85%
2001-12-03 0 1.080 1.080 1.090 1.080 1.100 373,600 406,084 1.0869 0.728 0.728 0.734 0.728 0.741 554,495 0.7323 -3.57%
2001-11-30 0 1.120 1.100 1.120 1.100 1.130 380,400 420,204 1.1046 0.755 0.741 0.755 0.741 0.761 564,588 0.7443 -0.88%
2001-11-29 0 1.130 1.130 1.140 1.100 1.110 380,400 418,828 1.1010 0.761 0.761 0.768 0.741 0.748 564,588 0.7418 0.00%
2001-11-28 0 1.130 1.130 1.150 1.130 1.200 208,000 236,396 1.1365 0.761 0.761 0.775 0.761 0.809 308,713 0.7657 -0.88%
2001-11-27 0 1.140 1.140 1.160 1.140 1.140 40,400 46,192 1.1434 0.768 0.768 0.782 0.768 0.768 59,961 0.7704 -0.87%
2001-11-26 0 1.150 1.150 1.170 1.140 1.160 237,200 273,460 1.1529 0.775 0.775 0.788 0.768 0.782 352,051 0.7768 -2.54%
2001-11-23 0 1.180 1.130 1.190 1.120 1.180 482,400 550,016 1.1402 0.795 0.761 0.802 0.755 0.795 715,976 0.7682 0.85%
2001-11-22 0 1.170 1.140 1.170 1.100 1.170 376,800 426,616 1.1322 0.788 0.768 0.788 0.741 0.788 559,245 0.7628 4.46%
2001-11-21 0 1.120 1.120 1.140 1.120 1.130 190,000 213,700 1.1247 0.755 0.755 0.768 0.755 0.761 281,997 0.7578 -1.75%
2001-11-20 0 1.140 1.140 1.160 1.140 1.160 156,400 179,088 1.1451 0.768 0.768 0.782 0.768 0.782 232,128 0.7715 0.88%
2001-11-19 0 1.130 1.130 1.150 1.120 1.150 292,800 332,644 1.1361 0.761 0.761 0.775 0.755 0.775 434,572 0.7655 -1.74%
2001-11-16 0 1.150 1.140 1.160 1.140 1.170 359,200 412,168 1.1475 0.775 0.768 0.782 0.768 0.788 533,123 0.7731 0.88%
2001-11-15 0 1.140 1.140 1.160 1.130 1.180 266,800 307,580 1.1528 0.768 0.768 0.782 0.761 0.795 395,983 0.7768 -4.20%
2001-11-14 0 1.190 1.170 1.190 1.120 1.200 300,000 349,240 1.1641 0.802 0.788 0.802 0.755 0.809 445,259 0.7844 4.39%
2001-11-13 0 1.140 1.130 1.140 1.110 1.180 268,400 305,536 1.1384 0.768 0.761 0.768 0.748 0.795 398,358 0.7670 -1.72%
2001-11-12 0 1.160 1.130 1.160 1.160 1.230 150,000 178,880 1.1925 0.782 0.761 0.782 0.782 0.829 222,629 0.8035 -5.69%
2001-11-09 0 1.230 1.210 1.230 1.190 1.240 294,800 354,060 1.2010 0.829 0.815 0.829 0.802 0.835 437,541 0.8092 2.50%
2001-11-08 0 1.200 1.200 1.210 1.180 1.210 292,400 349,680 1.1959 0.809 0.809 0.815 0.795 0.815 433,979 0.8058 1.69%
2001-11-07 0 1.180 1.180 1.200 1.160 1.180 355,356 416,617 1.1724 0.795 0.795 0.809 0.782 0.795 527,418 0.7899 1.72%
2001-11-06 0 1.160 1.160 1.170 1.140 1.180 530,400 615,864 1.1611 0.782 0.782 0.788 0.768 0.795 787,217 0.7823 1.75%
2001-11-05 0 1.140 1.140 1.150 1.120 1.150 390,800 444,612 1.1377 0.768 0.768 0.775 0.755 0.775 580,023 0.7665 3.64%
2001-11-02 0 1.100 1.100 1.150 1.100 1.180 297,200 337,900 1.1369 0.741 0.741 0.775 0.741 0.795 441,103 0.7660 -1.79%
2001-11-01 0 1.120 1.120 1.150 1.120 1.130 61,200 68,644 1.1216 0.755 0.755 0.775 0.755 0.761 90,833 0.7557 -2.61%
2001-10-31 0 1.150 1.130 1.180 1.120 1.160 85,600 96,908 1.1321 0.775 0.761 0.795 0.755 0.782 127,047 0.7628 1.77%
2001-10-30 0 1.130 1.130 1.170 1.120 1.200 109,600 123,956 1.1310 0.761 0.761 0.788 0.755 0.809 162,668 0.7620 -5.83%
2001-10-29 0 1.200 1.120 1.240 1.120 1.250 538,800 634,548 1.1777 0.809 0.755 0.835 0.755 0.842 799,684 0.7935 4.35%
2001-10-26 0 1.150 1.120 1.150 1.100 1.230 332,400 369,936 1.1129 0.775 0.755 0.775 0.741 0.829 493,346 0.7499 0.00%
2001-10-24 0 1.150 1.100 1.150 1.100 1.180 309,200 346,360 1.1202 0.775 0.741 0.775 0.741 0.795 458,913 0.7547 -1.71%
2001-10-23 0 1.170 1.170 1.210 1.170 1.300 613,200 748,752 1.2211 0.788 0.788 0.815 0.788 0.876 910,108 0.8227 -10.00%
2001-10-22 1 0.260 - - - - 0 0 - 0.876 - - - - 0 - 0.00%
2001-10-19 0 0.260 0.255 0.260 0.248 0.260 2,014,443 507,116 0.2517 0.876 0.859 0.876 0.835 0.876 597,965 0.8481 0.00%
2001-10-18 0 0.260 0.250 0.260 0.249 0.265 1,704,000 426,090 0.2501 0.876 0.842 0.876 0.839 0.893 505,814 0.8424 -3.70%
2001-10-17 0 0.270 0.250 0.270 0.249 0.275 4,988,000 1,300,386 0.2607 0.910 0.842 0.910 0.839 0.926 1,480,633 0.8783 8.43%
2001-10-16 0 0.249 0.247 0.250 0.247 0.250 926,000 229,988 0.2484 0.839 0.832 0.842 0.832 0.842 274,873 0.8367 -0.40%
2001-10-15 0 0.250 0.250 0.255 0.242 0.260 2,146,000 537,448 0.2504 0.842 0.842 0.859 0.815 0.876 637,016 0.8437 1.63%
2001-10-12 0 0.246 0.242 0.246 0.245 0.265 2,700,000 671,004 0.2485 0.829 0.815 0.829 0.825 0.893 801,465 0.8372 -3.53%
2001-10-11 0 0.255 0.255 0.260 0.250 0.275 5,260,000 1,374,250 0.2613 0.859 0.859 0.876 0.842 0.926 1,561,373 0.8802 2.00%
2001-10-10 0 0.250 0.250 0.255 0.250 0.290 536,000 138,860 0.2591 0.842 0.842 0.859 0.842 0.977 159,106 0.8728 -1.96%
2001-10-09 0 0.255 0.250 0.255 0.250 0.260 2,524,000 644,380 0.2553 0.859 0.842 0.859 0.842 0.876 749,222 0.8601 2.00%
2001-10-08 0 0.250 0.249 0.250 0.240 0.255 1,994,000 496,030 0.2488 0.842 0.839 0.842 0.809 0.859 591,897 0.8380 -5.66%
2001-10-05 0 0.265 0.255 0.265 0.255 0.270 1,744,000 457,940 0.2626 0.893 0.859 0.893 0.859 0.910 517,687 0.8846 -1.85%
2001-10-04 0 0.270 0.270 0.275 0.265 0.280 4,018,000 1,084,030 0.2698 0.910 0.910 0.926 0.893 0.943 1,192,699 0.9089 -1.82%
2001-10-03 0 0.275 0.260 0.275 0.260 0.280 2,970,000 807,280 0.2718 0.926 0.876 0.926 0.876 0.943 881,612 0.9157 0.00%
2001-09-28 0 0.275 0.265 0.275 0.255 0.280 6,456,000 1,733,480 0.2685 0.926 0.893 0.926 0.859 0.943 1,916,393 0.9046 10.00%
2001-09-27 0 0.250 0.235 0.260 0.225 0.250 1,704,000 403,932 0.2370 0.842 0.792 0.876 0.758 0.842 505,814 0.7986 6.38%
2001-09-26 0 0.235 0.234 0.235 0.224 0.245 618,000 146,592 0.2372 0.792 0.788 0.792 0.755 0.825 183,447 0.7991 3.52%
2001-09-25 0 0.227 0.227 0.230 0.227 0.237 664,000 153,570 0.2313 0.765 0.765 0.775 0.765 0.798 197,101 0.7791 -2.16%
2001-09-24 0 0.232 0.232 0.233 0.229 0.235 796,000 183,428 0.2304 0.782 0.782 0.785 0.771 0.792 236,284 0.7763 2.65%
2001-09-21 0 0.226 0.226 0.229 0.224 0.230 2,376,000 540,460 0.2275 0.761 0.761 0.771 0.755 0.775 705,289 0.7663 -5.83%
2001-09-20 0 0.240 0.238 0.240 0.238 0.246 3,178,000 767,246 0.2414 0.809 0.802 0.809 0.802 0.829 943,354 0.8133 -2.04%
2001-09-19 0 0.245 0.244 0.245 0.235 0.247 1,824,000 438,882 0.2406 0.825 0.822 0.825 0.792 0.832 541,434 0.8106 2.51%
2001-09-18 0 0.239 0.238 0.239 0.230 0.250 4,720,000 1,135,392 0.2405 0.805 0.802 0.805 0.775 0.842 1,401,080 0.8104 1.70%
2001-09-17 0 0.235 0.235 0.239 0.230 0.270 4,277,000 1,030,226 0.2409 0.792 0.792 0.805 0.775 0.910 1,269,580 0.8115 -16.07%
2001-09-14 0 0.280 0.275 0.280 0.265 0.330 20,110,000 6,074,110 0.3020 0.943 0.926 0.943 0.893 1.112 5,969,432 1.0175 -5.08%
2001-09-13 1 0.295 - - - - 0 0 - 0.994 - - - - 0 - 0.00%
2001-09-12 1 0.295 - - - - 0 0 - 0.994 - - - - 0 - 0.00%
2001-09-11 1 0.295 - - - - 0 0 - 0.994 - - - - 0 - 0.00%
2001-09-10 1 0.295 - - - - 0 0 - 0.994 - - - - 0 - 0.00%
2001-09-07 0 0.295 0.280 0.295 0.270 0.320 20,236,000 6,115,380 0.3022 0.994 0.943 0.994 0.910 1.078 6,006,834 1.0181 0.00%
2001-09-06 0 0.295 0.275 0.295 0.260 0.300 14,076,000 3,961,080 0.2814 0.994 0.926 0.994 0.876 1.011 4,178,306 0.9480 13.46%
2001-09-05 0 0.260 0.255 0.260 0.222 0.265 9,804,000 2,465,800 0.2515 0.876 0.859 0.876 0.748 0.893 2,910,210 0.8473 17.65%
2001-09-04 0 0.221 0.221 0.224 0.221 0.225 2,070,000 460,270 0.2224 0.745 0.745 0.755 0.745 0.758 614,457 0.7491 0.00%
2001-09-03 0 0.221 0.225 0.226 0.220 0.223 804,000 179,490 0.2232 0.745 0.758 0.761 0.741 0.751 238,659 0.7521 -2.21%
2001-08-31 0 0.226 0.215 0.226 0.210 0.226 516,000 112,868 0.2187 0.761 0.724 0.761 0.707 0.761 153,169 0.7369 3.67%
2001-08-30 0 0.218 0.218 0.225 0.208 0.218 1,708,000 363,918 0.2131 0.734 0.734 0.758 0.701 0.734 507,001 0.7178 0.46%
2001-08-29 0 0.217 0.215 0.224 0.215 0.224 404,000 88,230 0.2184 0.731 0.724 0.755 0.724 0.755 119,923 0.7357 -6.47%
2001-08-28 0 0.232 0.223 0.233 0.222 0.232 604,000 137,042 0.2269 0.782 0.751 0.785 0.748 0.782 179,291 0.7644 -0.43%
2001-08-27 0 0.233 - 0.233 - - 0 0 - 0.785 - 0.785 - - 0 - -1.27%
2001-08-24 0 0.236 0.236 0.237 - - 0 0 - 0.795 0.795 0.798 - - 0 - 1.29%
2001-08-23 0 0.233 0.233 0.250 0.226 0.250 1,732,000 403,228 0.2328 0.785 0.785 0.842 0.761 0.842 514,125 0.7843 -4.90%
2001-08-22 0 0.245 0.244 0.249 0.237 0.260 7,782,000 1,939,514 0.2492 0.825 0.822 0.839 0.798 0.876 2,310,001 0.8396 1.24%
2001-08-21 0 0.242 0.235 0.242 0.223 0.242 1,034,000 243,920 0.2359 0.815 0.792 0.815 0.751 0.815 306,932 0.7947 8.52%
2001-08-20 0 0.223 0.223 0.230 0.222 0.231 2,672,000 606,552 0.2270 0.751 0.751 0.775 0.748 0.778 793,154 0.7647 -1.76%
2001-08-17 0 0.227 0.227 0.230 0.220 0.230 380,000 85,300 0.2245 0.765 0.765 0.775 0.741 0.775 112,799 0.7562 2.25%
2001-08-16 0 0.222 0.222 - 0.220 0.223 216,000 48,078 0.2226 0.748 0.748 - 0.741 0.751 64,117 0.7498 -1.77%
2001-08-15 0 0.226 0.217 - 0.214 0.226 418,000 92,424 0.2211 0.761 0.731 - 0.721 0.761 124,079 0.7449 1.80%
2001-08-14 0 0.222 0.222 0.225 0.215 0.225 512,000 112,388 0.2195 0.748 0.748 0.758 0.724 0.758 151,982 0.7395 3.26%
2001-08-13 0 0.215 0.210 0.215 0.210 0.229 552,000 118,080 0.2139 0.724 0.707 0.724 0.707 0.771 163,855 0.7206 -1.83%
2001-08-10 0 0.219 0.213 0.220 0.210 0.224 190,000 41,366 0.2177 0.738 0.718 0.741 0.707 0.755 56,399 0.7334 3.30%
2001-08-09 0 0.212 0.211 0.220 0.210 0.220 346,000 73,940 0.2137 0.714 0.711 0.741 0.707 0.741 102,706 0.7199 -3.64%
2001-08-08 0 0.220 0.220 - 0.200 0.220 1,642,000 346,970 0.2113 0.741 0.741 - 0.674 0.741 487,410 0.7119 6.28%
2001-08-07 0 0.207 0.205 0.207 0.207 0.225 1,914,000 413,318 0.2159 0.697 0.691 0.697 0.697 0.758 568,150 0.7275 -5.91%
2001-08-06 0 0.220 0.211 0.220 0.210 0.235 2,444,000 540,890 0.2213 0.741 0.711 0.741 0.707 0.792 725,475 0.7456 -8.33%
2001-08-03 0 0.240 0.240 0.241 0.236 0.241 1,536,000 367,434 0.2392 0.809 0.809 0.812 0.795 0.812 455,945 0.8059 -0.83%
2001-08-02 0 0.242 0.235 0.245 0.242 0.250 1,410,000 346,050 0.2454 0.815 0.792 0.825 0.815 0.842 418,543 0.8268 -3.20%
2001-08-01 0 0.250 0.240 0.250 0.238 0.250 784,000 188,040 0.2398 0.842 0.809 0.842 0.802 0.842 232,722 0.8080 2.88%
2001-07-31 0 0.243 0.243 0.246 0.235 0.247 2,565,100 624,133 0.2433 0.819 0.819 0.829 0.792 0.832 761,422 0.8197 -1.22%
2001-07-30 0 0.246 0.246 0.248 0.246 0.255 1,272,000 315,304 0.2479 0.829 0.829 0.835 0.829 0.859 377,579 0.8351 -3.53%
2001-07-27 0 0.255 0.255 0.260 0.255 0.260 404,000 104,670 0.2591 0.859 0.859 0.876 0.859 0.876 119,923 0.8728 0.00%
2001-07-26 0 0.255 0.260 0.265 0.255 0.265 754,000 196,470 0.2606 0.859 0.876 0.893 0.859 0.893 223,817 0.8778 -3.77%
2001-07-24 0 0.265 0.260 0.265 0.260 0.265 320,000 83,500 0.2609 0.893 0.876 0.893 0.876 0.893 94,988 0.8791 1.92%
2001-07-23 0 0.260 0.260 0.275 0.260 0.270 980,000 262,240 0.2676 0.876 0.876 0.926 0.876 0.910 290,902 0.9015 -1.89%
2001-07-20 0 0.265 0.260 0.265 0.250 0.265 1,396,000 365,690 0.2620 0.893 0.876 0.893 0.842 0.893 414,387 0.8825 1.92%
2001-07-19 0 0.260 0.260 0.270 0.260 0.265 1,730,000 455,200 0.2631 0.876 0.876 0.910 0.876 0.893 513,531 0.8864 -7.14%
2001-07-18 0 0.280 0.270 0.285 0.270 0.285 1,900,000 522,000 0.2747 0.943 0.910 0.960 0.910 0.960 563,994 0.9255 1.82%
2001-07-17 0 0.275 0.275 0.280 0.270 0.295 2,964,000 822,840 0.2776 0.926 0.926 0.943 0.910 0.994 879,831 0.9352 1.85%
2001-07-16 0 0.270 0.270 0.280 0.270 0.270 828,000 223,560 0.2700 0.910 0.910 0.943 0.910 0.910 245,783 0.9096 -3.57%
2001-07-13 0 0.280 0.280 0.290 0.280 0.305 1,170,000 333,960 0.2854 0.943 0.943 0.977 0.943 1.027 347,302 0.9616 -1.75%
2001-07-12 0 0.285 0.275 0.290 0.275 0.290 1,034,000 288,890 0.2794 0.960 0.926 0.977 0.926 0.977 306,932 0.9412 1.79%
2001-07-11 0 0.280 0.275 0.280 0.260 0.290 2,614,000 735,890 0.2815 0.943 0.926 0.943 0.876 0.977 775,937 0.9484 0.00%
2001-07-10 0 0.280 0.280 0.285 0.275 0.285 796,000 223,500 0.2808 0.943 0.943 0.960 0.926 0.960 236,284 0.9459 1.82%
2001-07-09 0 0.275 0.275 0.280 0.265 0.280 3,134,000 855,880 0.2731 0.926 0.926 0.943 0.893 0.943 930,293 0.9200 -3.51%
2001-07-05 0 0.285 0.280 0.285 0.280 0.305 6,680,000 1,932,910 0.2894 0.960 0.943 0.960 0.943 1.027 1,982,885 0.9748 -3.39%
2001-07-04 0 0.295 0.290 0.295 0.280 0.300 7,050,000 2,050,190 0.2908 0.994 0.977 0.994 0.943 1.011 2,092,715 0.9797 0.00%
2001-07-03 0 0.295 0.295 0.300 0.295 0.320 5,380,000 1,601,680 0.2977 0.994 0.994 1.011 0.994 1.078 1,596,994 1.0029 -7.81%
2001-06-29 0 0.320 0.315 0.320 0.310 0.335 8,456,000 2,710,960 0.3206 1.078 1.061 1.078 1.044 1.129 2,510,071 1.0800 -3.03%
2001-06-28 0 0.330 0.315 0.330 0.310 0.350 6,176,000 2,004,940 0.3246 1.112 1.061 1.112 1.044 1.179 1,833,278 1.0936 -5.71%
2001-06-27 0 0.350 0.350 0.355 0.350 0.360 2,772,000 973,400 0.3512 1.179 1.179 1.196 1.179 1.213 822,838 1.1830 -2.78%
2001-06-26 0 0.360 0.355 0.365 0.345 0.365 1,250,000 443,940 0.3552 1.213 1.196 1.230 1.162 1.230 371,049 1.1964 0.00%
2001-06-22 0 0.360 0.360 0.365 0.350 0.370 2,596,000 925,160 0.3564 1.213 1.213 1.230 1.179 1.246 770,594 1.2006 -2.70%
2001-06-21 0 0.370 0.365 0.370 0.360 0.370 5,156,000 1,889,100 0.3664 1.246 1.230 1.246 1.213 1.246 1,530,502 1.2343 4.23%
2001-06-20 0 0.355 0.350 0.360 0.345 0.355 1,902,000 661,540 0.3478 1.196 1.179 1.213 1.162 1.196 564,588 1.1717 1.43%
2001-06-19 0 0.350 0.350 0.355 0.345 0.365 5,212,000 1,834,940 0.3521 1.179 1.179 1.196 1.162 1.230 1,547,125 1.1860 0.00%
2001-06-18 0 0.350 0.350 0.360 0.350 0.380 6,796,000 2,457,770 0.3616 1.179 1.179 1.213 1.179 1.280 2,017,318 1.2183 -4.11%
2001-06-15 0 0.365 0.360 0.365 0.340 0.370 11,988,000 4,329,410 0.3611 1.230 1.213 1.230 1.145 1.246 3,558,506 1.2166 -3.95%
2001-06-14 0 0.380 0.370 0.380 0.370 0.400 12,520,000 4,782,330 0.3820 1.280 1.246 1.280 1.246 1.348 3,716,424 1.2868 -3.80%
2001-06-13 0 0.395 0.390 0.395 0.390 0.415 8,684,000 3,458,850 0.3983 1.331 1.314 1.331 1.314 1.398 2,577,750 1.3418 -3.66%
2001-06-12 0 0.410 0.405 0.410 0.395 0.420 29,848,000 12,218,690 0.4094 1.381 1.364 1.381 1.331 1.415 8,860,051 1.3791 5.13%
2001-06-11 0 0.390 0.390 0.395 0.385 0.410 14,528,000 5,766,250 0.3969 1.314 1.314 1.331 1.297 1.381 4,312,477 1.3371 1.30%
2001-06-08 0 0.385 0.385 0.390 0.385 0.410 10,850,000 4,297,690 0.3961 1.297 1.297 1.314 1.297 1.381 3,220,703 1.3344 -1.28%
2001-06-07 0 0.390 0.390 0.395 0.380 0.410 10,598,000 4,150,740 0.3917 1.314 1.314 1.331 1.280 1.381 3,145,900 1.3194 -3.70%
2001-06-06 0 0.405 0.405 0.410 0.370 0.415 29,772,000 11,880,670 0.3991 1.364 1.364 1.381 1.246 1.398 8,837,491 1.3443 9.46%
2001-06-05 0 0.370 0.370 0.375 0.360 0.390 8,596,000 3,224,330 0.3751 1.246 1.246 1.263 1.213 1.314 2,551,628 1.2636 -1.33%
2001-06-04 0 0.375 0.370 0.375 0.370 0.385 5,584,000 2,088,160 0.3740 1.263 1.246 1.263 1.246 1.297 1,657,549 1.2598 -1.32%
2001-06-01 0 0.380 0.375 0.380 0.370 0.390 10,678,000 4,065,910 0.3808 1.280 1.263 1.280 1.246 1.314 3,169,647 1.2828 2.70%
2001-05-31 0 0.370 0.370 0.375 0.355 0.390 21,998,000 8,149,460 0.3705 1.246 1.246 1.263 1.196 1.314 6,529,864 1.2480 1.37%
2001-05-30 0 0.365 0.365 0.375 0.365 0.410 23,848,000 9,154,900 0.3839 1.230 1.230 1.263 1.230 1.381 7,079,017 1.2932 -10.98%
2001-05-29 0 0.410 0.405 0.415 0.370 0.435 77,082,000 31,453,898 0.4081 1.381 1.364 1.398 1.246 1.465 22,880,944 1.3747 10.81%
2001-05-28 0 0.370 0.370 0.375 0.335 0.375 19,112,000 6,897,410 0.3609 1.246 1.246 1.263 1.129 1.263 5,673,187 1.2158 8.82%
2001-05-25 0 0.340 0.340 0.345 0.330 0.350 23,296,000 7,986,820 0.3428 1.145 1.145 1.162 1.112 1.179 6,915,161 1.1550 3.03%
2001-05-24 0 0.330 0.325 0.330 0.310 0.335 6,870,000 2,220,860 0.3233 1.112 1.095 1.112 1.044 1.129 2,039,284 1.0890 0.00%
2001-05-23 0 0.330 0.330 0.335 0.305 0.340 18,614,000 6,152,470 0.3305 1.112 1.112 1.129 1.027 1.145 5,525,361 1.1135 6.45%
2001-05-22 0 0.310 0.305 0.310 0.300 0.310 2,816,000 858,470 0.3049 1.044 1.027 1.044 1.011 1.044 835,899 1.0270 3.33%
2001-05-21 0 0.300 0.295 0.300 0.290 0.305 2,044,000 602,590 0.2948 1.011 0.994 1.011 0.977 1.027 606,739 0.9932 0.00%
2001-05-18 0 0.300 0.300 0.305 0.295 0.310 2,338,000 703,740 0.3010 1.011 1.011 1.027 0.994 1.044 694,010 1.0140 -1.64%
2001-05-17 0 0.305 0.305 0.310 0.295 0.310 7,262,000 2,200,560 0.3030 1.027 1.027 1.044 0.994 1.044 2,155,645 1.0208 5.17%
2001-05-16 0 0.290 0.290 0.300 0.280 0.320 21,434,000 6,302,030 0.2940 0.977 0.977 1.011 0.943 1.078 6,362,447 0.9905 -6.45%
2001-05-15 0 0.310 0.305 0.315 0.310 0.350 8,738,000 2,879,720 0.3296 1.044 1.027 1.061 1.044 1.179 2,593,779 1.1102 -7.46%
2001-05-14 0 0.335 0.335 0.340 0.335 0.345 3,420,000 1,158,450 0.3387 1.129 1.129 1.145 1.129 1.162 1,015,189 1.1411 -1.47%
2001-05-11 0 0.340 0.345 0.350 0.340 0.355 4,904,000 1,689,180 0.3444 1.145 1.162 1.179 1.145 1.196 1,455,698 1.1604 -2.86%
2001-05-10 0 0.350 0.345 0.350 0.320 0.355 11,268,000 3,840,380 0.3408 1.179 1.162 1.179 1.078 1.196 3,344,782 1.1482 1.45%
2001-05-09 0 0.345 0.345 0.350 0.330 0.350 10,034,600 3,403,190 0.3391 1.162 1.162 1.179 1.112 1.179 2,978,661 1.1425 1.47%
2001-05-08 0 0.340 0.335 0.340 0.325 0.370 26,148,000 9,105,050 0.3482 1.145 1.129 1.145 1.095 1.246 7,761,746 1.1731 -4.23%
2001-05-07 0 0.355 0.350 0.355 0.320 0.380 62,272,000 22,299,090 0.3581 1.196 1.179 1.196 1.078 1.280 18,484,758 1.2064 12.70%
2001-05-04 0 0.315 0.310 0.315 0.300 0.320 13,444,000 4,203,460 0.3127 1.061 1.044 1.061 1.011 1.078 3,990,704 1.0533 -3.08%
2001-05-03 0 0.325 0.320 0.325 0.300 0.330 16,064,000 5,152,810 0.3208 1.095 1.078 1.095 1.011 1.112 4,768,422 1.0806 8.33%
2001-05-02 0 0.300 0.295 0.300 0.290 0.335 24,330,000 7,661,820 0.3149 1.011 0.994 1.011 0.977 1.129 7,222,093 1.0609 0.00%
2001-04-27 0 0.300 0.290 0.295 0.290 0.350 38,694,000 12,297,120 0.3178 1.011 0.977 0.994 0.977 1.179 11,485,888 1.0706 -6.25%
2001-04-26 0 0.320 0.320 0.330 0.228 0.380 91,181,127 30,144,899 0.3306 1.078 1.078 1.112 0.768 1.280 27,066,115 1.1138 45.45%
2001-04-25 0 0.220 0.212 0.220 0.211 0.221 2,190,000 481,366 0.2198 0.741 0.714 0.741 0.711 0.745 650,077 0.7405 0.92%
2001-04-24 0 0.218 0.210 0.218 0.205 0.222 906,000 194,300 0.2145 0.734 0.707 0.734 0.691 0.748 268,936 0.7225 -0.91%
2001-04-23 0 0.220 0.211 0.227 0.216 0.229 1,228,000 272,090 0.2216 0.741 0.711 0.765 0.728 0.771 364,518 0.7464 -0.90%
2001-04-20 0 0.222 0.222 0.230 0.220 0.238 1,114,000 252,524 0.2267 0.748 0.748 0.775 0.741 0.802 330,679 0.7637 -7.11%
2001-04-19 0 0.239 0.234 0.239 0.217 0.249 2,584,000 603,590 0.2336 0.805 0.788 0.805 0.731 0.839 767,032 0.7869 6.22%
2001-04-18 0 0.225 0.225 0.228 0.205 0.225 2,990,000 640,790 0.2143 0.758 0.758 0.768 0.691 0.758 887,549 0.7220 9.76%
2001-04-17 0 0.205 0.205 0.216 0.205 0.216 872,000 181,920 0.2086 0.691 0.691 0.728 0.691 0.728 258,844 0.7028 -2.84%
2001-04-12 0 0.211 0.210 0.217 0.208 0.228 556,000 118,980 0.2140 0.711 0.707 0.731 0.701 0.768 165,042 0.7209 -4.95%
2001-04-11 0 0.222 0.218 0.225 0.212 0.225 1,952,000 431,454 0.2210 0.748 0.734 0.758 0.714 0.758 579,430 0.7446 1.37%
2001-04-10 0 0.219 0.210 0.219 0.208 0.219 2,008,000 423,068 0.2107 0.738 0.707 0.738 0.701 0.738 596,053 0.7098 0.00%
2001-04-09 0 0.219 0.212 0.222 0.207 0.225 2,338,000 499,248 0.2135 0.738 0.714 0.748 0.697 0.758 694,010 0.7194 -4.78%
2001-04-06 0 0.230 0.221 0.230 0.211 0.237 2,198,000 501,022 0.2279 0.775 0.745 0.775 0.711 0.798 652,452 0.7679 -2.13%
2001-04-04 0 0.235 0.220 0.235 0.218 0.235 1,272,000 282,890 0.2224 0.792 0.741 0.792 0.734 0.792 377,579 0.7492 0.00%
2001-04-03 0 0.235 0.229 0.238 0.229 0.237 1,568,000 365,852 0.2333 0.792 0.771 0.802 0.771 0.798 465,444 0.7860 -1.26%
2001-04-02 0 0.238 0.233 0.238 0.238 0.255 4,570,000 1,113,440 0.2436 0.802 0.785 0.802 0.802 0.859 1,356,554 0.8208 -6.67%
2001-03-30 0 0.255 0.248 0.250 0.227 0.255 5,484,000 1,322,930 0.2412 0.859 0.835 0.842 0.765 0.859 1,627,865 0.8127 11.35%
2001-03-29 0 0.229 0.224 0.229 0.218 0.250 9,262,000 2,104,052 0.2272 0.771 0.755 0.771 0.734 0.842 2,749,323 0.7653 -8.40%
2001-03-28 0 0.250 0.250 0.260 0.250 0.275 2,808,000 749,460 0.2669 0.842 0.842 0.876 0.842 0.926 833,524 0.8991 -7.41%
2001-03-27 0 0.270 0.260 0.270 0.260 0.290 3,898,000 1,043,710 0.2678 0.910 0.876 0.910 0.876 0.977 1,157,078 0.9020 -8.47%
2001-03-26 0 0.295 0.290 0.295 0.290 0.300 2,000,000 589,740 0.2949 0.994 0.977 0.994 0.977 1.011 593,678 0.9934 0.00%
2001-03-23 0 0.295 0.295 0.300 0.285 0.310 2,006,000 584,630 0.2914 0.994 0.994 1.011 0.960 1.044 595,459 0.9818 0.00%
2001-03-22 0 0.295 0.285 0.295 0.290 0.325 2,586,000 771,180 0.2982 0.994 0.960 0.994 0.977 1.095 767,626 1.0046 -6.35%
2001-03-21 0 0.315 0.315 0.320 0.300 0.320 1,242,000 384,670 0.3097 1.061 1.061 1.078 1.011 1.078 368,674 1.0434 -3.08%
2001-03-20 0 0.325 0.320 0.325 0.325 0.330 1,500,000 489,300 0.3262 1.095 1.078 1.095 1.095 1.112 445,259 1.0989 -1.52%
2001-03-19 0 0.330 0.325 0.330 0.320 0.330 654,000 212,040 0.3242 1.112 1.095 1.112 1.078 1.112 194,133 1.0922 3.13%
2001-03-16 0 0.320 0.320 0.325 0.315 0.325 1,746,000 561,280 0.3215 1.078 1.078 1.095 1.061 1.095 518,281 1.0830 0.00%
2001-03-15 0 0.320 0.315 0.320 0.290 0.325 5,626,000 1,740,820 0.3094 1.078 1.061 1.078 0.977 1.095 1,670,016 1.0424 -1.54%
2001-03-14 0 0.325 0.325 0.330 0.310 0.325 3,386,000 1,074,910 0.3175 1.095 1.095 1.112 1.044 1.095 1,005,097 1.0695 0.00%
2001-03-13 0 0.325 0.320 0.330 0.300 0.335 5,360,000 1,710,900 0.3192 1.095 1.078 1.112 1.011 1.129 1,591,057 1.0753 -5.80%
2001-03-12 0 0.345 0.345 0.350 0.335 0.350 3,768,000 1,284,510 0.3409 1.162 1.162 1.179 1.129 1.179 1,118,489 1.1484 -2.82%
2001-03-09 0 0.355 0.355 0.360 0.355 0.365 984,000 351,620 0.3573 1.196 1.196 1.213 1.196 1.230 292,090 1.2038 -1.39%
2001-03-08 0 0.360 0.360 0.365 0.350 0.360 2,086,000 745,600 0.3574 1.213 1.213 1.230 1.179 1.213 619,206 1.2041 0.00%
2001-03-07 0 0.360 0.360 0.365 0.360 0.375 1,438,000 524,490 0.3647 1.213 1.213 1.230 1.213 1.263 426,854 1.2287 -2.70%
2001-03-06 0 0.370 0.370 0.375 0.355 0.370 5,118,000 1,863,120 0.3640 1.246 1.246 1.263 1.196 1.246 1,519,222 1.2264 4.23%
2001-03-05 0 0.355 0.355 0.360 0.350 0.360 2,648,000 938,920 0.3546 1.196 1.196 1.213 1.179 1.213 786,030 1.1945 -1.39%
2001-03-02 0 0.360 0.360 0.365 0.350 0.365 6,836,000 2,451,950 0.3587 1.213 1.213 1.230 1.179 1.230 2,029,191 1.2083 0.00%
2001-03-01 0 0.360 0.355 0.360 0.350 0.365 5,210,000 1,874,840 0.3599 1.213 1.196 1.213 1.179 1.230 1,546,531 1.2123 0.00%
2001-02-28 0 0.360 0.355 0.360 0.350 0.365 6,552,000 2,332,190 0.3560 1.213 1.196 1.213 1.179 1.230 1,944,889 1.1991 -2.70%
2001-02-27 0 0.370 0.365 0.370 0.370 0.390 6,794,000 2,533,560 0.3729 1.246 1.230 1.246 1.246 1.314 2,016,724 1.2563 -3.90%
2001-02-26 0 0.385 0.380 0.385 0.380 0.390 3,790,000 1,445,590 0.3814 1.297 1.280 1.297 1.280 1.314 1,125,020 1.2849 -1.28%
2001-02-23 0 0.390 0.385 0.390 0.380 0.400 9,250,000 3,622,200 0.3916 1.314 1.297 1.314 1.280 1.348 2,745,761 1.3192 2.63%
2001-02-22 0 0.380 0.375 0.380 0.370 0.390 4,912,000 1,853,310 0.3773 1.280 1.263 1.280 1.246 1.314 1,458,073 1.2711 -3.80%
2001-02-21 0 0.395 0.390 0.395 0.380 0.395 7,282,000 2,825,900 0.3881 1.331 1.314 1.331 1.280 1.331 2,161,582 1.3073 3.95%
2001-02-20 0 0.380 0.380 0.385 0.370 0.385 3,816,000 1,449,650 0.3799 1.280 1.280 1.297 1.246 1.297 1,132,738 1.2798 1.33%
2001-02-19 0 0.375 0.370 0.380 0.370 0.385 5,026,000 1,898,900 0.3778 1.263 1.246 1.280 1.246 1.297 1,491,913 1.2728 -2.60%
2001-02-16 0 0.385 0.380 0.385 0.380 0.390 3,522,000 1,345,420 0.3820 1.297 1.280 1.297 1.280 1.314 1,045,467 1.2869 1.32%
2001-02-15 0 0.380 0.380 0.385 0.380 0.390 3,544,000 1,362,380 0.3844 1.280 1.280 1.297 1.280 1.314 1,051,997 1.2950 -2.56%
2001-02-14 0 0.390 0.390 0.395 0.375 0.405 8,902,000 3,522,040 0.3956 1.314 1.314 1.331 1.263 1.364 2,642,461 1.3329 2.63%
2001-02-13 0 0.380 0.375 0.380 0.380 0.405 13,334,000 5,141,050 0.3856 1.280 1.263 1.280 1.280 1.364 3,958,051 1.2989 -3.80%
2001-02-12 0 0.395 0.395 0.400 0.390 0.420 11,534,000 4,586,530 0.3977 1.331 1.331 1.348 1.314 1.415 3,423,741 1.3396 -4.82%
2001-02-09 0 0.415 0.415 0.420 0.415 0.425 6,994,000 2,930,610 0.4190 1.398 1.398 1.415 1.398 1.432 2,076,092 1.4116 -2.35%
2001-02-08 0 0.425 0.420 0.425 0.415 0.440 7,702,000 3,291,670 0.4274 1.432 1.415 1.432 1.398 1.482 2,286,254 1.4398 0.00%
2001-02-07 0 0.425 0.420 0.425 0.420 0.450 11,598,000 4,984,030 0.4297 1.432 1.415 1.432 1.415 1.516 3,442,739 1.4477 -6.59%
2001-02-06 0 0.455 0.455 0.460 0.450 0.480 13,086,000 6,091,830 0.4655 1.533 1.533 1.550 1.516 1.617 3,884,435 1.5683 -2.15%
2001-02-05 0 0.465 0.465 0.470 0.450 0.485 21,760,000 10,246,180 0.4709 1.567 1.567 1.583 1.516 1.634 6,459,217 1.5863 3.33%
2001-02-02 0 0.450 0.445 0.450 0.440 0.455 9,274,000 4,150,390 0.4475 1.516 1.499 1.516 1.482 1.533 2,752,885 1.5077 2.27%
2001-02-01 0 0.440 0.430 0.440 0.435 0.475 14,820,000 6,760,820 0.4562 1.482 1.449 1.482 1.465 1.600 4,399,154 1.5368 -5.38%
2001-01-31 0 0.465 0.465 0.470 0.425 0.485 44,814,000 20,801,560 0.4642 1.567 1.567 1.583 1.432 1.634 13,302,543 1.5637 12.05%
2001-01-30 0 0.415 0.410 0.415 0.405 0.425 7,824,000 3,255,980 0.4162 1.398 1.381 1.398 1.364 1.432 2,322,468 1.4019 1.22%
2001-01-29 0 0.410 0.410 0.420 0.400 0.430 5,958,000 2,467,330 0.4141 1.381 1.381 1.415 1.348 1.449 1,768,567 1.3951 -4.65%
2001-01-23 0 0.430 0.430 0.435 0.405 0.430 7,388,000 3,098,160 0.4194 1.449 1.449 1.465 1.364 1.449 2,193,047 1.4127 6.17%
2001-01-22 0 0.405 0.405 0.410 0.395 0.420 4,512,000 1,829,190 0.4054 1.364 1.364 1.381 1.331 1.415 1,339,338 1.3657 -1.22%
2001-01-19 0 0.410 0.405 0.410 0.375 0.415 12,382,000 5,000,050 0.4038 1.381 1.364 1.381 1.263 1.398 3,675,461 1.3604 7.89%
2001-01-18 0 0.380 0.380 0.390 0.380 0.400 3,886,000 1,517,210 0.3904 1.280 1.280 1.314 1.280 1.348 1,153,516 1.3153 -2.56%
2001-01-17 0 0.390 0.385 0.390 0.385 0.420 7,648,000 3,039,530 0.3974 1.314 1.297 1.314 1.297 1.415 2,270,225 1.3389 -6.02%
2001-01-16 0 0.415 0.415 0.420 0.365 0.420 18,526,000 7,391,280 0.3990 1.398 1.398 1.415 1.230 1.415 5,499,239 1.3441 13.70%
2001-01-15 0 0.365 0.360 0.375 0.365 0.380 3,833,263 1,428,929 0.3728 1.230 1.213 1.263 1.230 1.280 1,137,862 1.2558 -5.19%
2001-01-12 0 0.385 0.380 0.385 0.380 0.400 8,888,000 3,495,940 0.3933 1.297 1.280 1.297 1.280 1.348 2,638,305 1.3251 -1.28%
2001-01-11 0 0.390 0.385 0.390 0.370 0.425 34,716,000 13,923,340 0.4011 1.314 1.297 1.314 1.246 1.432 10,305,063 1.3511 5.41%
2001-01-10 0 0.370 0.370 0.375 0.355 0.380 15,834,000 5,836,570 0.3686 1.246 1.246 1.263 1.196 1.280 4,700,149 1.2418 1.37%
2001-01-09 0 0.365 0.360 0.370 0.355 0.375 10,872,000 3,966,930 0.3649 1.230 1.213 1.246 1.196 1.263 3,227,234 1.2292 -1.35%
2001-01-08 0 0.370 0.365 0.375 0.360 0.380 5,210,000 1,931,790 0.3708 1.246 1.230 1.263 1.213 1.280 1,546,531 1.2491 1.37%
2001-01-05 0 0.365 0.360 0.365 0.365 0.385 5,210,000 1,921,010 0.3687 1.230 1.213 1.230 1.230 1.297 1,546,531 1.2421 -5.19%
2001-01-04 0 0.385 0.385 0.390 0.385 0.410 6,662,000 2,678,230 0.4020 1.297 1.297 1.314 1.297 1.381 1,977,541 1.3543 -1.28%
2001-01-03 0 0.390 0.380 0.390 0.380 0.395 4,144,000 1,595,520 0.3850 1.314 1.280 1.314 1.280 1.331 1,230,101 1.2971 1.30%
2001-01-02 0 0.385 0.385 0.390 0.370 0.390 1,514,000 576,310 0.3807 1.297 1.297 1.314 1.246 1.314 449,414 1.2824 5.48%
2000-12-29 0 0.365 0.365 0.370 0.360 0.375 2,760,000 1,021,030 0.3699 1.230 1.230 1.246 1.213 1.263 819,276 1.2463 1.39%
2000-12-28 0 0.360 0.360 0.365 0.360 0.380 876,000 322,090 0.3677 1.213 1.213 1.230 1.213 1.280 260,031 1.2387 -2.70%
2000-12-27 0 0.370 0.365 0.375 0.370 0.390 2,046,000 777,410 0.3800 1.246 1.230 1.263 1.246 1.314 607,333 1.2800 -3.90%
2000-12-22 0 0.385 0.380 0.385 0.375 0.390 2,074,000 785,100 0.3785 1.297 1.280 1.297 1.263 1.314 615,644 1.2752 2.67%
2000-12-21 0 0.375 0.360 0.375 0.355 0.375 4,718,000 1,702,320 0.3608 1.263 1.213 1.263 1.196 1.263 1,400,486 1.2155 0.00%
2000-12-20 0 0.375 0.370 0.375 0.370 0.385 3,196,000 1,194,430 0.3737 1.263 1.246 1.263 1.246 1.297 948,697 1.2590 -2.60%
2000-12-19 0 0.385 0.380 0.385 0.375 0.395 5,843,940 2,232,889 0.3821 1.297 1.280 1.297 1.263 1.331 1,734,709 1.2872 1.32%
2000-12-18 0 0.380 0.380 0.385 0.355 0.395 3,818,000 1,471,260 0.3853 1.280 1.280 1.297 1.196 1.331 1,133,331 1.2982 -1.30%
2000-12-15 0 0.385 0.385 0.390 0.370 0.400 8,932,000 3,432,020 0.3842 1.297 1.297 1.314 1.246 1.348 2,651,366 1.2944 -4.94%
2000-12-14 0 0.405 0.400 0.405 0.360 0.420 26,540,000 10,506,460 0.3959 1.364 1.348 1.364 1.213 1.415 7,878,107 1.3336 9.46%
2000-12-13 0 0.370 0.370 0.375 0.345 0.370 9,272,000 3,345,470 0.3608 1.246 1.246 1.263 1.162 1.246 2,752,291 1.2155 5.71%
2000-12-12 0 0.350 0.345 0.350 0.335 0.360 19,144,000 6,640,190 0.3469 1.179 1.162 1.179 1.129 1.213 5,682,686 1.1685 -2.78%
2000-12-11 0 0.360 0.360 0.365 0.355 0.365 9,073,000 3,261,960 0.3595 1.213 1.213 1.230 1.196 1.230 2,693,220 1.2112 0.00%
2000-12-08 0 0.360 0.355 0.360 0.350 0.365 6,924,000 2,480,300 0.3582 1.213 1.196 1.213 1.179 1.230 2,055,313 1.2068 1.41%
2000-12-07 0 0.355 0.355 0.360 0.350 0.370 5,778,000 2,081,340 0.3602 1.196 1.196 1.213 1.179 1.246 1,715,136 1.2135 -6.58%
2000-12-06 0 0.380 0.375 0.385 0.370 0.390 11,978,000 4,528,700 0.3781 1.280 1.263 1.297 1.246 1.314 3,555,538 1.2737 7.04%
2000-12-05 0 0.355 0.355 0.360 0.350 0.370 6,090,000 2,173,230 0.3569 1.196 1.196 1.213 1.179 1.246 1,807,750 1.2022 0.00%
2000-12-04 0 0.355 0.350 0.360 0.350 0.375 3,140,000 1,122,710 0.3576 1.196 1.179 1.213 1.179 1.263 932,074 1.2045 1.43%
2000-12-01 0 0.350 0.355 0.360 0.335 0.365 10,206,000 3,601,520 0.3529 1.179 1.196 1.213 1.129 1.230 3,029,539 1.1888 1.45%
2000-11-30 0 0.345 0.335 0.345 0.340 0.370 7,816,000 2,736,330 0.3501 1.162 1.129 1.162 1.145 1.246 2,320,094 1.1794 -4.17%
2000-11-29 0 0.360 0.360 0.370 0.355 0.385 5,218,000 1,899,380 0.3640 1.213 1.213 1.246 1.196 1.297 1,548,906 1.2263 -6.49%
2000-11-28 0 0.385 0.380 0.390 0.385 0.400 4,386,000 1,721,790 0.3926 1.297 1.280 1.314 1.297 1.348 1,301,936 1.3225 -3.75%
2000-11-27 0 0.400 0.395 0.410 0.380 0.410 5,770,000 2,292,100 0.3972 1.348 1.331 1.381 1.280 1.381 1,712,761 1.3382 -3.61%
2000-11-24 0 0.415 0.410 0.415 0.400 0.430 5,616,000 2,345,520 0.4176 1.398 1.381 1.398 1.348 1.449 1,667,048 1.4070 -2.35%
2000-11-23 0 0.425 0.420 0.425 0.410 0.430 4,318,000 1,815,130 0.4204 1.432 1.415 1.432 1.381 1.449 1,281,751 1.4161 -2.30%
2000-11-22 0 0.435 0.435 0.440 0.430 0.455 3,752,000 1,653,940 0.4408 1.465 1.465 1.482 1.449 1.533 1,113,740 1.4850 -3.33%
2000-11-21 0 0.450 0.440 0.450 0.420 0.450 1,728,000 758,990 0.4392 1.516 1.482 1.516 1.415 1.516 512,938 1.4797 0.00%
2000-11-20 0 0.450 0.440 0.455 0.440 0.460 3,231,000 1,457,740 0.4512 1.516 1.482 1.533 1.482 1.550 959,087 1.5199 -1.10%
2000-11-17 0 0.455 0.445 0.455 0.430 0.465 7,250,000 3,225,520 0.4449 1.533 1.499 1.533 1.449 1.567 2,152,083 1.4988 -2.15%
2000-11-16 0 0.465 0.465 0.470 0.465 0.485 6,766,000 3,117,670 0.4608 1.567 1.567 1.583 1.567 1.634 2,008,413 1.5523 -1.06%
2000-11-15 0 0.470 0.465 0.470 0.460 0.520 14,668,000 7,280,070 0.4963 1.583 1.567 1.583 1.550 1.752 4,354,034 1.6720 -4.08%
2000-11-14 0 0.490 0.490 0.495 0.450 0.495 14,182,000 6,719,620 0.4738 1.651 1.651 1.668 1.516 1.668 4,209,771 1.5962 6.52%
2000-11-13 0 0.460 0.455 0.465 0.460 0.500 13,642,000 6,512,480 0.4774 1.550 1.533 1.567 1.550 1.684 4,049,478 1.6082 -13.21%
2000-11-10 0 0.530 0.520 0.530 0.500 0.560 15,294,000 8,106,180 0.5300 1.785 1.752 1.785 1.684 1.887 4,539,856 1.7856 -1.85%
2000-11-09 0 0.540 0.530 0.540 0.520 0.580 35,682,000 19,637,700 0.5504 1.819 1.785 1.819 1.752 1.954 10,591,809 1.8540 -6.90%
2000-11-08 0 0.580 0.560 0.580 0.485 0.600 73,822,000 40,868,620 0.5536 1.954 1.887 1.954 1.634 2.021 21,913,249 1.8650 20.83%
2000-11-07 0 0.480 0.475 0.480 0.450 0.480 27,130,000 12,666,450 0.4669 1.617 1.600 1.617 1.516 1.617 8,053,242 1.5728 6.67%
2000-11-06 0 0.450 0.445 0.450 0.420 0.460 20,642,000 9,054,980 0.4387 1.516 1.499 1.516 1.415 1.550 6,127,351 1.4778 9.76%
2000-11-03 0 0.410 0.410 0.415 0.395 0.435 13,896,000 5,745,390 0.4135 1.381 1.381 1.398 1.331 1.465 4,124,875 1.3929 -3.53%
2000-11-02 0 0.425 0.420 0.430 0.370 0.450 33,144,000 13,946,420 0.4208 1.432 1.415 1.449 1.246 1.516 9,838,432 1.4175 11.84%
2000-11-01 0 0.380 0.375 0.385 0.350 0.405 21,884,000 8,081,940 0.3693 1.280 1.263 1.297 1.179 1.364 6,496,025 1.2441 -2.56%
2000-10-31 0 0.390 0.390 0.395 0.365 0.395 7,894,000 3,008,870 0.3812 1.314 1.314 1.331 1.230 1.331 2,343,247 1.2841 5.41%
2000-10-30 0 0.370 0.355 0.370 0.355 0.370 1,718,000 617,130 0.3592 1.246 1.196 1.246 1.196 1.246 509,969 1.2101 5.71%
2000-10-27 0 0.350 0.345 0.365 0.345 0.380 6,308,000 2,301,350 0.3648 1.179 1.162 1.230 1.162 1.280 1,872,460 1.2291 -4.11%
2000-10-26 0 0.365 0.365 0.370 0.335 0.375 4,286,000 1,530,400 0.3571 1.230 1.230 1.246 1.129 1.263 1,272,252 1.2029 2.82%
2000-10-25 0 0.355 0.355 0.360 0.340 0.380 6,682,000 2,358,750 0.3530 1.196 1.196 1.213 1.145 1.280 1,983,478 1.1892 -1.39%
2000-10-24 0 0.360 0.355 0.365 0.360 0.410 2,896,000 1,070,050 0.3695 1.213 1.196 1.230 1.213 1.381 859,646 1.2448 -10.00%
2000-10-23 0 0.400 0.400 0.405 0.395 0.450 11,066,000 4,645,570 0.4198 1.348 1.348 1.364 1.331 1.516 3,284,820 1.4143 -2.44%
2000-10-20 0 0.410 0.410 0.415 0.395 0.425 11,200,000 4,595,310 0.4103 1.381 1.381 1.398 1.331 1.432 3,324,597 1.3822 7.89%
2000-10-19 0 0.380 0.365 0.380 0.310 0.380 4,554,000 1,605,990 0.3527 1.280 1.230 1.280 1.044 1.280 1,351,805 1.1880 11.76%
2000-10-18 0 0.340 0.340 0.345 0.305 0.345 3,792,000 1,235,370 0.3258 1.145 1.145 1.162 1.027 1.162 1,125,613 1.0975 1.49%
2000-10-17 0 0.335 0.340 0.345 0.290 0.370 7,812,000 2,599,020 0.3327 1.129 1.145 1.162 0.977 1.246 2,318,906 1.1208 -6.94%
2000-10-16 0 0.360 0.360 0.365 0.350 0.450 13,578,000 5,398,980 0.3976 1.213 1.213 1.230 1.179 1.516 4,030,480 1.3395 -11.11%
2000-10-13 0 0.405 0.405 0.410 0.385 0.420 10,274,000 4,147,680 0.4037 1.364 1.364 1.381 1.297 1.415 3,049,724 1.3600 -8.99%
2000-10-12 0 0.445 0.450 0.455 0.420 0.495 12,396,000 5,565,030 0.4489 1.499 1.516 1.533 1.415 1.668 3,679,616 1.5124 -7.29%
2000-10-11 0 0.480 0.475 0.485 0.475 0.530 14,580,000 7,202,790 0.4940 1.617 1.600 1.634 1.600 1.785 4,327,913 1.6643 -11.11%
2000-10-10 0 0.540 0.530 0.540 0.530 0.550 5,762,000 3,115,900 0.5408 1.819 1.785 1.819 1.785 1.853 1,710,386 1.8218 -1.82%
2000-10-09 0 0.550 0.540 0.550 0.530 0.580 4,056,000 2,228,360 0.5494 1.853 1.819 1.853 1.785 1.954 1,203,979 1.8508 -5.17%
2000-10-05 0 0.580 0.570 0.580 0.570 0.610 14,842,000 8,775,880 0.5913 1.954 1.920 1.954 1.920 2.055 4,405,684 1.9919 1.75%
2000-10-04 0 0.570 0.560 0.570 0.560 0.630 12,432,000 7,282,180 0.5858 1.920 1.887 1.920 1.887 2.122 3,690,302 1.9733 -5.00%
2000-10-03 0 0.600 0.600 0.610 0.600 0.640 5,000,000 3,093,620 0.6187 2.021 2.021 2.055 2.021 2.156 1,484,195 2.0844 -3.23%
2000-09-29 0 0.620 0.620 0.630 0.610 0.670 9,582,000 6,117,820 0.6385 2.089 2.089 2.122 2.055 2.257 2,844,311 2.1509 -1.59%
2000-09-28 0 0.630 0.630 0.650 0.550 0.650 22,668,000 13,880,600 0.6123 2.122 2.122 2.190 1.853 2.190 6,728,746 2.0629 10.53%
2000-09-27 0 0.570 0.560 0.570 0.550 0.600 6,750,000 3,860,380 0.5719 1.920 1.887 1.920 1.853 2.021 2,003,663 1.9267 -1.72%
2000-09-26 0 0.580 0.570 0.590 0.570 0.620 4,624,000 2,777,380 0.6006 1.954 1.920 1.988 1.920 2.089 1,372,584 2.0235 -7.94%
2000-09-25 0 0.630 0.620 0.630 0.620 0.660 4,830,000 3,113,460 0.6446 2.122 2.089 2.122 2.089 2.223 1,433,732 2.1716 3.28%
2000-09-22 0 0.610 0.600 0.610 0.590 0.660 8,830,000 5,496,520 0.6225 2.055 2.021 2.055 1.988 2.223 2,621,088 2.0970 -8.96%
2000-09-21 0 0.670 0.660 0.670 0.660 0.740 3,220,000 2,222,720 0.6903 2.257 2.223 2.257 2.223 2.493 955,822 2.3255 -8.22%
2000-09-20 0 0.730 0.730 0.740 0.710 0.760 2,946,000 2,160,660 0.7334 2.459 2.459 2.493 2.392 2.560 874,488 2.4708 -1.35%
2000-09-19 0 0.740 0.740 0.750 0.650 0.750 7,730,000 5,466,560 0.7072 2.493 2.493 2.527 2.190 2.527 2,294,565 2.3824 4.23%
2000-09-18 0 0.710 0.700 0.720 0.700 0.770 4,910,000 3,573,440 0.7278 2.392 2.358 2.426 2.358 2.594 1,457,479 2.4518 -10.13%
2000-09-15 0 0.790 0.790 0.800 0.780 0.800 2,350,000 1,844,360 0.7848 2.661 2.661 2.695 2.628 2.695 697,572 2.6440 1.28%
2000-09-14 0 0.780 0.770 0.780 0.780 0.830 3,378,000 2,709,680 0.8022 2.628 2.594 2.628 2.628 2.796 1,002,722 2.7023 -2.50%
2000-09-12 0 0.800 0.790 0.800 0.790 0.820 5,732,000 4,619,200 0.8059 2.695 2.661 2.695 2.661 2.762 1,701,481 2.7148 -4.76%
2000-09-11 0 0.840 0.830 0.840 0.820 0.850 5,420,000 4,542,100 0.8380 2.830 2.796 2.830 2.762 2.864 1,608,867 2.8232 -2.33%
2000-09-08 0 0.860 0.850 0.860 0.850 0.880 5,364,000 4,624,360 0.8621 2.897 2.864 2.897 2.864 2.965 1,592,244 2.9043 -1.15%
2000-09-07 0 0.870 0.870 0.880 0.860 0.900 11,108,000 9,728,440 0.8758 2.931 2.931 2.965 2.897 3.032 3,297,288 2.9504 -3.33%
2000-09-06 0 0.900 0.900 0.910 0.890 0.950 10,738,000 9,809,660 0.9135 3.032 3.032 3.066 2.998 3.200 3,187,457 3.0776 -4.26%
2000-09-05 0 0.940 0.930 0.940 0.890 0.970 31,716,000 29,548,540 0.9317 3.167 3.133 3.167 2.998 3.268 9,414,546 3.1386 8.05%
2000-09-04 0 0.870 0.870 0.880 0.860 0.880 2,630,000 2,283,560 0.8683 2.931 2.931 2.965 2.897 2.965 780,687 2.9251 1.16%
2000-09-01 0 0.860 0.860 0.870 0.860 0.890 4,576,000 4,013,200 0.8770 2.897 2.897 2.931 2.897 2.998 1,358,335 2.9545 -1.15%
2000-08-31 0 0.870 0.870 0.880 0.840 0.880 5,298,000 4,573,660 0.8633 2.931 2.931 2.965 2.830 2.965 1,572,653 2.9082 2.35%
2000-08-30 0 0.850 0.850 0.860 0.840 0.870 3,512,000 3,013,140 0.8580 2.864 2.864 2.897 2.830 2.931 1,042,499 2.8903 -2.30%
2000-08-29 0 0.870 0.870 0.880 0.850 0.880 3,996,000 3,474,180 0.8694 2.931 2.931 2.965 2.864 2.965 1,186,169 2.9289 0.00%
2000-08-28 0 0.870 0.870 0.880 0.870 0.890 2,084,000 1,826,780 0.8766 2.931 2.931 2.965 2.931 2.998 618,612 2.9530 0.00%
2000-08-25 0 0.870 0.870 0.880 0.860 0.880 4,290,383 3,711,550 0.8651 2.931 2.931 2.965 2.897 2.965 1,273,553 2.9143 -1.14%
2000-08-24 0 0.880 0.880 0.890 0.870 0.920 5,032,000 4,472,540 0.8888 2.965 2.965 2.998 2.931 3.099 1,493,694 2.9943 0.00%
2000-08-23 0 0.880 0.870 0.880 0.870 0.950 9,848,000 8,934,740 0.9073 2.965 2.931 2.965 2.931 3.200 2,923,270 3.0564 -6.38%
2000-08-22 0 0.940 0.930 0.940 0.920 0.980 36,965,000 35,395,400 0.9575 3.167 3.133 3.167 3.099 3.301 10,972,654 3.2258 2.17%
2000-08-21 0 0.920 0.920 0.930 0.880 0.930 7,580,000 6,895,480 0.9097 3.099 3.099 3.133 2.965 3.133 2,250,040 3.0646 4.55%
2000-08-18 0 0.880 0.880 0.890 0.880 0.910 6,682,000 5,987,160 0.8960 2.965 2.965 2.998 2.965 3.066 1,983,478 3.0185 0.00%
2000-08-17 0 0.880 0.870 0.880 0.870 0.910 2,809,000 2,503,780 0.8913 2.965 2.931 2.965 2.931 3.066 833,821 3.0028 -2.22%
2000-08-16 0 0.900 0.880 0.890 0.800 0.920 12,392,000 11,123,840 0.8977 3.032 2.965 2.998 2.695 3.099 3,678,429 3.0241 5.88%
2000-08-15 0 0.850 0.850 0.860 0.850 0.920 9,192,000 8,137,460 0.8853 2.864 2.864 2.897 2.864 3.099 2,728,544 2.9823 -5.56%
2000-08-14 0 0.900 0.890 0.900 0.890 0.950 12,526,000 11,517,300 0.9195 3.032 2.998 3.032 2.998 3.200 3,718,205 3.0975 0.00%
2000-08-11 0 0.900 0.900 0.910 0.890 0.960 17,970,000 16,651,140 0.9266 3.032 3.032 3.066 2.998 3.234 5,334,197 3.1216 -1.10%
2000-08-10 0 0.910 0.910 0.920 0.830 0.980 54,608,000 50,163,820 0.9186 3.066 3.066 3.099 2.796 3.301 16,209,784 3.0947 7.06%
2000-08-09 0 0.850 0.850 0.860 0.770 0.870 28,634,000 23,582,900 0.8236 2.864 2.864 2.897 2.594 2.931 8,499,688 2.7746 8.97%
2000-08-08 0 0.780 0.770 0.780 0.770 0.790 4,248,000 3,318,600 0.7812 2.628 2.594 2.628 2.594 2.661 1,260,972 2.6318 -1.27%
2000-08-07 0 0.790 0.780 0.790 0.760 0.790 9,690,000 7,462,300 0.7701 2.661 2.628 2.661 2.560 2.661 2,876,370 2.5943 2.60%
2000-08-04 0 0.770 0.770 0.780 0.760 0.830 12,810,000 10,186,940 0.7952 2.594 2.594 2.628 2.560 2.796 3,802,508 2.6790 -2.53%
2000-08-03 0 0.790 0.780 0.790 0.740 0.800 9,860,000 7,727,620 0.7837 2.661 2.628 2.661 2.493 2.695 2,926,833 2.6403 3.95%
2000-08-02 0 0.760 0.750 0.760 0.750 0.840 22,098,000 17,284,360 0.7822 2.560 2.527 2.560 2.527 2.830 6,559,548 2.6350 -9.52%
2000-08-01 0 0.840 0.840 0.850 0.830 0.920 23,348,000 20,355,500 0.8718 2.830 2.830 2.864 2.796 3.099 6,930,597 2.9370 1.20%
2000-07-31 0 0.830 0.830 0.840 0.820 0.880 18,183,000 15,184,930 0.8351 2.796 2.796 2.830 2.762 2.965 5,397,424 2.8134 -7.78%
2000-07-28 0 0.900 0.900 0.910 0.880 0.970 18,258,000 16,552,800 0.9066 3.032 3.032 3.066 2.965 3.268 5,419,686 3.0542 -7.22%
2000-07-27 0 0.970 0.960 0.970 0.960 1.010 13,250,000 13,001,780 0.9813 3.268 3.234 3.268 3.234 3.403 3,933,117 3.3057 -3.00%
2000-07-26 0 1.000 1.000 1.010 1.000 1.050 8,576,000 8,714,220 1.0161 3.369 3.369 3.403 3.369 3.537 2,545,691 3.4231 -0.99%
2000-07-25 0 1.010 1.010 1.020 1.010 1.040 9,170,000 9,381,940 1.0231 3.403 3.403 3.436 3.403 3.504 2,722,014 3.4467 -2.88%
2000-07-24 0 1.040 1.040 1.050 1.030 1.080 20,246,000 21,385,976 1.0563 3.504 3.504 3.537 3.470 3.638 6,009,802 3.5585 -2.80%
2000-07-21 0 1.070 1.070 1.080 1.010 1.090 37,570,000 39,707,220 1.0569 3.605 3.605 3.638 3.403 3.672 11,152,241 3.5605 5.94%
2000-07-20 0 1.010 1.000 1.010 0.980 1.070 19,532,000 19,684,840 1.0078 3.403 3.369 3.403 3.301 3.605 5,797,859 3.3952 -1.94%
2000-07-19 0 1.030 1.030 1.040 1.020 1.070 4,480,000 4,696,160 1.0483 3.470 3.470 3.504 3.436 3.605 1,329,839 3.5314 -1.90%
2000-07-18 0 1.050 1.040 1.060 1.030 1.070 12,690,000 13,329,920 1.0504 3.537 3.504 3.571 3.470 3.605 3,766,887 3.5387 -2.78%
2000-07-17 0 1.080 1.080 1.090 1.030 1.130 23,402,000 25,200,180 1.0768 3.638 3.638 3.672 3.470 3.807 6,946,626 3.6277 -4.42%
2000-07-14 0 1.130 1.120 1.130 1.120 1.180 19,752,000 22,643,280 1.1464 3.807 3.773 3.807 3.773 3.975 5,863,164 3.8620 -2.59%
2000-07-13 0 1.160 1.150 1.160 1.150 1.240 16,765,000 20,109,840 1.1995 3.908 3.874 3.908 3.874 4.177 4,976,506 4.0410 -1.69%
2000-07-12 0 1.180 1.170 1.180 1.110 1.190 14,038,000 16,451,800 1.1719 3.975 3.942 3.975 3.739 4.009 4,167,026 3.9481 2.61%
2000-07-11 0 1.150 1.140 1.150 1.140 1.230 19,243,000 22,590,870 1.1740 3.874 3.840 3.874 3.840 4.144 5,712,073 3.9549 -4.96%
2000-07-10 0 1.210 1.220 1.230 1.160 1.260 27,706,000 33,527,180 1.2101 4.076 4.110 4.144 3.908 4.245 8,224,221 4.0766 4.31%
2000-07-07 0 1.160 1.150 1.160 1.140 1.270 33,352,000 39,805,500 1.1935 3.908 3.874 3.908 3.840 4.278 9,900,174 4.0207 -7.20%
2000-07-06 0 1.250 1.250 1.260 1.220 1.360 56,790,000 74,227,780 1.3071 4.211 4.211 4.245 4.110 4.582 16,857,487 4.4033 1.63%
2000-07-05 0 1.230 1.220 1.230 1.180 1.260 18,763,029 23,099,354 1.2311 4.144 4.110 4.144 3.975 4.245 5,569,599 4.1474 4.24%
2000-07-04 0 1.180 1.170 1.180 1.180 1.220 7,250,000 8,674,860 1.1965 3.975 3.942 3.975 3.975 4.110 2,152,083 4.0309 -1.67%
2000-07-03 0 1.200 1.190 1.200 1.190 1.250 9,561,000 11,659,630 1.2195 4.043 4.009 4.043 4.009 4.211 2,838,078 4.1083 0.84%
2000-06-30 0 1.190 1.180 1.190 1.160 1.220 12,494,000 14,942,700 1.1960 4.009 3.975 4.009 3.908 4.110 3,708,706 4.0291 -0.83%
2000-06-29 0 1.200 1.200 1.210 1.200 1.290 19,358,000 24,038,160 1.2418 4.043 4.043 4.076 4.043 4.346 5,746,209 4.1833 0.00%
2000-06-28 0 1.200 1.200 1.210 1.130 1.250 19,274,000 22,899,980 1.1881 4.043 4.043 4.076 3.807 4.211 5,721,275 4.0026 0.00%
2000-06-27 0 1.200 1.190 1.200 1.180 1.280 19,754,000 24,284,080 1.2293 4.043 4.009 4.043 3.975 4.312 5,863,758 4.1414 -1.64%
2000-06-26 0 1.220 1.220 1.230 1.210 1.340 29,824,000 37,778,120 1.2667 4.110 4.110 4.144 4.076 4.514 8,852,926 4.2673 -8.27%
2000-06-23 0 1.330 1.330 1.340 1.300 1.400 22,530,000 30,347,580 1.3470 4.481 4.481 4.514 4.379 4.716 6,687,783 4.5378 -5.00%
2000-06-22 0 1.400 1.390 1.410 1.380 1.500 30,198,500 42,709,995 1.4143 4.716 4.683 4.750 4.649 5.053 8,964,093 4.7646 -4.76%
2000-06-21 0 1.470 1.470 1.480 1.340 1.490 50,148,000 72,084,960 1.4374 4.952 4.952 4.986 4.514 5.020 14,885,882 4.8425 6.52%
2000-06-20 0 1.380 1.380 1.390 1.380 1.470 21,156,000 29,978,300 1.4170 4.649 4.649 4.683 4.649 4.952 6,279,926 4.7737 -2.82%
2000-06-19 0 1.420 1.420 1.430 1.390 1.450 8,803,000 12,561,000 1.4269 4.784 4.784 4.817 4.683 4.885 2,613,074 4.8070 0.71%
2000-06-16 0 1.410 1.410 1.420 1.380 1.510 31,348,000 45,488,280 1.4511 4.750 4.750 4.784 4.649 5.087 9,305,309 4.8884 0.00%
2000-06-15 0 1.410 1.430 1.440 1.350 1.560 71,532,048 105,466,006 1.4744 4.750 4.817 4.851 4.548 5.255 21,233,502 4.9670 3.68%
2000-06-14 0 1.360 1.360 1.370 1.330 1.450 15,310,000 21,111,820 1.3790 4.582 4.582 4.615 4.481 4.885 4,544,605 4.6455 -2.16%
2000-06-13 0 1.390 1.390 1.400 1.380 1.470 16,602,000 23,507,280 1.4159 4.683 4.683 4.716 4.649 4.952 4,928,121 4.7700 -5.44%
2000-06-12 0 1.470 1.470 1.480 1.400 1.490 19,024,000 27,393,840 1.4400 4.952 4.952 4.986 4.716 5.020 5,647,065 4.8510 0.68%
2000-06-09 0 1.460 1.450 1.460 1.400 1.500 28,626,000 41,997,800 1.4671 4.918 4.885 4.918 4.716 5.053 8,497,313 4.9425 2.10%
2000-06-08 0 1.430 1.420 1.440 1.420 1.640 48,251,000 73,804,730 1.5296 4.817 4.784 4.851 4.784 5.525 14,322,779 5.1530 -7.74%
2000-06-07 0 1.550 1.540 1.550 1.520 1.780 86,720,000 144,857,246 1.6704 5.222 5.188 5.222 5.121 5.997 25,741,878 5.6273 -4.32%
2000-06-05 0 1.620 1.620 1.630 1.350 1.640 131,220,000 201,843,840 1.5382 5.458 5.458 5.491 4.548 5.525 38,951,214 5.1820 29.60%
2000-06-02 0 1.250 1.250 1.260 1.090 1.300 84,604,336 103,205,223 1.2199 4.211 4.211 4.245 3.672 4.379 25,113,867 4.1095 15.74%
2000-06-01 0 1.080 1.070 1.080 0.990 1.090 33,106,000 34,692,380 1.0479 3.638 3.605 3.638 3.335 3.672 9,827,152 3.5303 3.85%
2000-05-31 0 1.040 1.050 1.060 0.970 1.070 31,559,000 31,878,590 1.0101 3.504 3.537 3.571 3.268 3.605 9,367,942 3.4029 9.47%
2000-05-30 0 0.950 0.940 0.950 0.920 1.040 19,636,000 19,136,740 0.9746 3.200 3.167 3.200 3.099 3.504 5,828,731 3.2832 -1.04%
2000-05-29 0 0.960 0.950 0.960 0.860 1.020 13,029,200 12,103,281 0.9289 3.234 3.200 3.234 2.897 3.436 3,867,575 3.1294 -1.03%
2000-05-26 0 0.970 0.960 0.970 0.970 1.040 20,278,000 20,309,720 1.0016 3.268 3.234 3.268 3.268 3.504 6,019,301 3.3741 -9.35%
2000-05-25 0 1.070 1.070 1.080 1.040 1.310 17,315,000 19,626,950 1.1335 3.605 3.605 3.638 3.504 4.413 5,139,767 3.8186 -13.01%
2000-05-24 0 1.230 1.230 1.250 1.220 1.350 11,961,000 15,360,540 1.2842 4.144 4.144 4.211 4.110 4.548 3,550,491 4.3263 -12.14%
2000-05-23 0 1.400 1.400 1.410 1.380 1.470 5,564,000 7,859,860 1.4126 4.716 4.716 4.750 4.649 4.952 1,651,612 4.7589 -0.71%
2000-05-22 0 1.410 1.410 1.430 1.380 1.460 7,326,000 10,462,760 1.4282 4.750 4.750 4.817 4.649 4.918 2,174,643 4.8113 -3.42%
2000-05-19 0 1.460 1.470 1.480 1.450 1.610 14,278,000 21,918,760 1.5351 4.918 4.952 4.986 4.885 5.424 4,238,267 5.1716 -7.01%
2000-05-18 0 1.570 1.570 1.580 1.550 1.660 10,060,000 16,135,760 1.6040 5.289 5.289 5.323 5.222 5.592 2,986,200 5.4034 -3.09%
2000-05-17 0 1.620 1.610 1.620 1.590 1.710 15,646,000 25,820,300 1.6503 5.458 5.424 5.458 5.356 5.761 4,644,343 5.5595 0.62%
2000-05-16 0 1.610 1.600 1.610 1.580 1.690 9,958,000 16,267,380 1.6336 5.424 5.390 5.424 5.323 5.693 2,955,923 5.5033 1.90%
2000-05-15 0 1.580 1.570 1.580 1.560 1.710 10,538,000 17,367,770 1.6481 5.323 5.289 5.323 5.255 5.761 3,128,089 5.5522 -4.24%
2000-05-12 0 1.650 1.650 1.660 1.600 1.720 18,241,000 30,186,740 1.6549 5.559 5.559 5.592 5.390 5.794 5,414,640 5.5750 2.48%
2000-05-10 0 1.610 1.610 1.620 1.590 1.750 16,194,000 26,963,440 1.6650 5.424 5.424 5.458 5.356 5.895 4,807,011 5.6092 -8.52%
2000-05-09 0 1.760 1.740 1.770 1.620 1.840 34,370,000 60,532,100 1.7612 5.929 5.862 5.963 5.458 6.199 10,202,356 5.9331 4.76%
2000-05-08 0 1.680 1.660 1.670 1.670 2.000 32,806,000 59,959,780 1.8277 5.660 5.592 5.626 5.626 6.738 9,738,100 6.1572 -13.40%
2000-05-05 0 1.940 1.930 1.940 1.620 1.960 41,706,000 76,200,740 1.8271 6.536 6.502 6.536 5.458 6.603 12,379,967 6.1552 19.75%
2000-05-04 0 1.620 1.610 1.620 1.560 1.650 9,306,000 14,976,400 1.6093 5.458 5.424 5.458 5.255 5.559 2,762,384 5.4215 1.89%
2000-05-03 0 1.590 1.580 1.590 1.550 1.610 12,476,000 19,696,280 1.5787 5.356 5.323 5.356 5.222 5.424 3,703,363 5.3185 -3.05%
2000-05-02 0 1.640 1.640 1.650 1.600 1.690 22,320,000 36,756,560 1.6468 5.525 5.525 5.559 5.390 5.693 6,625,447 5.5478 5.81%
2000-04-28 0 1.550 1.540 1.550 1.390 1.550 27,630,000 40,789,860 1.4763 5.222 5.188 5.222 4.683 5.222 8,201,662 4.9734 13.14%
2000-04-27 0 1.370 1.360 1.370 1.350 1.430 8,784,000 12,197,960 1.3887 4.615 4.582 4.615 4.548 4.817 2,607,434 4.6781 0.74%
2000-04-26 0 1.360 1.360 1.370 1.330 1.510 27,160,000 38,296,480 1.4100 4.582 4.582 4.615 4.481 5.087 8,062,147 4.7502 3.82%
2000-04-25 0 1.310 1.300 1.310 1.280 1.720 33,289,000 47,560,660 1.4287 4.413 4.379 4.413 4.312 5.794 9,881,474 4.8131 -23.84%
2000-04-20 0 1.720 1.720 1.730 1.630 1.800 12,716,000 21,368,136 1.6804 5.794 5.794 5.828 5.491 6.064 3,774,605 5.6610 -2.27%
2000-04-19 0 1.760 1.760 1.790 1.750 2.100 20,294,000 37,945,180 1.8698 5.929 5.929 6.030 5.895 7.075 6,024,051 6.2989 -3.83%
2000-04-18 0 1.830 1.830 1.840 1.800 2.150 31,975,000 62,041,854 1.9403 6.165 6.165 6.199 6.064 7.243 9,491,427 6.5366 0.00%
2000-04-17 0 1.830 1.820 1.830 1.740 1.950 30,588,000 56,243,980 1.8388 6.165 6.131 6.165 5.862 6.569 9,079,711 6.1945 -22.13%
2000-04-14 0 2.350 2.325 2.375 2.250 2.500 12,512,000 29,266,100 2.3390 7.917 7.833 8.001 7.580 8.422 3,714,050 7.8798 -3.09%
2000-04-13 0 2.425 2.425 2.475 2.300 2.550 14,042,000 34,817,100 2.4795 8.169 8.169 8.338 7.748 8.591 4,168,213 8.3530 -8.49%
2000-04-12 0 2.650 2.625 2.650 2.500 2.750 21,114,000 56,005,700 2.6525 8.927 8.843 8.927 8.422 9.264 6,267,459 8.9360 2.91%
2000-04-11 0 2.575 2.525 2.550 2.275 2.650 18,864,000 47,548,920 2.5206 8.675 8.506 8.591 7.664 8.927 5,599,571 8.4915 0.98%
2000-04-10 0 2.550 2.550 2.575 2.500 2.825 22,766,000 60,420,600 2.6540 8.591 8.591 8.675 8.422 9.517 6,757,837 8.9408 0.99%
2000-04-07 0 2.525 2.525 2.550 2.250 2.750 29,482,000 75,365,650 2.5563 8.506 8.506 8.591 7.580 9.264 8,751,407 8.6118 17.44%
2000-04-06 0 2.150 2.125 2.175 1.720 2.250 45,564,000 92,865,280 2.0381 7.243 7.159 7.327 5.794 7.580 13,525,172 6.8661 25.00%
2000-04-05 0 1.720 1.710 1.720 1.640 2.250 44,016,000 80,761,240 1.8348 5.794 5.761 5.794 5.525 7.580 13,065,666 6.1812 -26.02%
2000-04-03 0 2.325 2.300 2.325 2.100 3.000 22,071,000 55,192,428 2.5007 7.833 7.748 7.833 7.075 10.11 6,551,534 8.4244 -21.85%
2000-03-31 0 2.975 2.925 2.950 2.875 3.350 26,696,000 80,795,850 3.0265 10.02 9.854 9.938 9.685 11.29 7,924,414 10.196 -13.14%
2000-03-30 0 3.425 3.400 3.425 3.350 3.600 15,166,000 52,473,850 3.4600 11.54 11.45 11.54 11.29 12.13 4,501,860 11.656 -6.16%
2000-03-29 0 3.650 3.675 3.700 3.600 3.950 7,179,000 26,831,700 3.7375 12.30 12.38 12.46 12.13 13.31 2,131,007 12.591 0.00%
2000-03-28 0 3.650 3.625 3.675 3.625 3.900 7,598,000 28,178,750 3.7087 12.30 12.21 12.38 12.21 13.14 2,255,383 12.494 -4.58%
2000-03-27 0 3.825 3.800 3.825 3.825 4.300 10,354,500 42,107,025 4.0665 12.89 12.80 12.89 12.89 14.49 3,073,619 13.699 -4.37%
2000-03-24 0 4.000 4.000 4.025 3.400 4.100 24,918,000 92,541,800 3.7139 13.48 13.48 13.56 11.45 13.81 7,396,634 12.511 11.11%
2000-03-23 0 3.600 3.525 3.550 3.525 3.900 8,711,000 31,649,300 3.6333 12.13 11.88 11.96 11.88 13.14 2,585,765 12.240 -2.70%
2000-03-22 0 3.700 3.650 3.700 3.550 3.775 7,808,000 28,598,250 3.6627 12.46 12.30 12.46 11.96 12.72 2,317,719 12.339 3.50%
2000-03-21 0 3.575 3.575 3.600 3.325 3.825 8,566,000 30,575,300 3.5694 12.04 12.04 12.13 11.20 12.89 2,542,723 12.025 -6.54%
2000-03-20 0 3.825 3.800 3.825 3.750 3.900 5,627,000 21,514,125 3.8234 12.89 12.80 12.89 12.63 13.14 1,670,313 12.880 -1.29%
2000-03-17 0 3.875 3.850 3.875 3.800 4.025 11,628,000 45,120,050 3.8803 13.05 12.97 13.05 12.80 13.56 3,451,644 13.072 2.65%
2000-03-16 0 3.775 3.775 3.800 3.750 4.100 4,186,000 16,240,250 3.8797 12.72 12.72 12.80 12.63 13.81 1,242,568 13.070 -8.48%
2000-03-15 0 4.125 4.075 4.100 3.600 4.300 13,749,000 54,528,766 3.9660 13.90 13.73 13.81 12.13 14.49 4,081,239 13.361 8.55%
2000-03-14 0 3.800 3.775 3.800 3.650 3.900 12,499,000 47,025,600 3.7623 12.80 12.72 12.80 12.30 13.14 3,710,191 12.675 0.66%
2000-03-13 0 3.775 3.750 3.775 3.700 4.600 14,888,000 59,046,756 3.9661 12.72 12.63 12.72 12.46 15.50 4,419,339 13.361 -17.93%
2000-03-10 0 4.600 4.500 4.600 4.350 5.500 15,546,000 72,929,800 4.6912 15.50 15.16 15.50 14.65 18.53 4,614,659 15.804 -12.38%
2000-03-09 0 5.250 5.200 5.300 5.250 5.700 12,594,000 68,763,800 5.4600 17.69 17.52 17.85 17.69 19.20 3,738,390 18.394 -1.87%
2000-03-08 0 5.350 5.300 5.350 5.000 5.500 11,275,460 59,985,432 5.3200 18.02 17.85 18.02 16.84 18.53 3,346,996 17.922 -0.93%
2000-03-07 0 5.400 5.350 5.450 4.650 5.650 18,442,000 97,093,100 5.2648 18.19 18.02 18.36 15.67 19.03 5,474,305 17.736 13.09%
2000-03-06 0 4.775 4.750 4.800 4.400 4.900 13,341,500 62,198,500 4.6620 16.09 16.00 16.17 14.82 16.51 3,960,278 15.706 9.14%
2000-03-03 0 4.375 4.375 4.400 4.250 4.500 9,052,000 40,028,150 4.4220 14.74 14.74 14.82 14.32 15.16 2,686,987 14.897 0.57%
2000-03-02 0 4.350 4.325 4.375 4.175 4.575 14,870,000 64,414,790 4.3319 14.65 14.57 14.74 14.06 15.41 4,413,996 14.593 6.75%
2000-03-01 0 4.075 4.075 4.100 3.875 4.250 15,260,000 61,607,296 4.0372 13.73 13.73 13.81 13.05 14.32 4,529,763 13.601 5.84%
2000-02-29 0 3.850 3.850 3.875 3.800 4.175 12,273,000 47,827,150 3.8969 12.97 12.97 13.05 12.80 14.06 3,643,105 13.128 3.36%
2000-02-28 0 3.725 3.725 3.750 3.625 4.300 11,510,000 43,794,900 3.8049 12.55 12.55 12.63 12.21 14.49 3,416,617 12.818 -13.37%
2000-02-25 0 4.300 4.200 4.300 3.900 4.850 9,443,000 40,822,000 4.3230 14.49 14.15 14.49 13.14 16.34 2,803,051 14.563 -8.02%
2000-02-24 0 4.675 4.650 4.675 3.900 4.950 26,832,200 122,759,610 4.5751 15.75 15.67 15.75 13.14 16.68 7,964,843 15.413 25.50%
2000-02-23 0 3.725 3.725 3.800 3.700 3.925 11,226,000 41,955,748 3.7374 12.55 12.55 12.80 12.46 13.22 3,332,315 12.591 -5.10%
2000-02-22 0 3.925 3.925 3.950 3.200 4.400 17,770,000 65,503,350 3.6862 13.22 13.22 13.31 10.78 14.82 5,274,829 12.418 -9.77%
2000-02-21 0 4.350 4.350 4.400 4.325 4.700 4,908,000 22,016,250 4.4858 14.65 14.65 14.82 14.57 15.83 1,456,886 15.112 -5.95%
2000-02-18 0 4.625 4.600 4.625 4.550 5.000 5,101,000 24,103,900 4.7253 15.58 15.50 15.58 15.33 16.84 1,514,176 15.919 2.78%
2000-02-17 0 4.500 4.500 4.600 4.150 4.600 9,624,000 41,926,650 4.3565 15.16 15.16 15.50 13.98 15.50 2,856,779 14.676 0.00%
2000-02-16 0 4.500 4.450 4.575 4.450 4.775 5,560,000 25,812,000 4.6424 15.16 14.99 15.41 14.99 16.09 1,650,425 15.640 -4.76%
2000-02-15 0 4.725 4.725 4.775 4.675 5.150 6,572,000 31,612,955 4.8102 15.92 15.92 16.09 15.75 17.35 1,950,826 16.205 -4.06%
2000-02-14 0 4.925 4.850 5.050 4.225 5.100 18,141,000 83,809,200 4.6199 16.59 16.34 17.01 14.23 17.18 5,384,956 15.564 10.67%
2000-02-11 0 4.450 4.400 4.500 4.400 5.400 14,493,000 69,683,500 4.8081 14.99 14.82 15.16 14.82 18.19 4,302,088 16.198 -13.59%
2000-02-10 0 5.150 5.100 5.200 4.900 5.600 22,911,000 117,709,347 5.1377 17.35 17.18 17.52 16.51 18.87 6,800,878 17.308 0.98%
2000-02-09 0 5.100 5.100 5.150 4.800 5.500 22,384,000 113,190,550 5.0568 17.18 17.18 17.35 16.17 18.53 6,644,444 17.035 -1.92%
2000-02-08 0 5.200 5.200 5.250 5.000 5.800 11,261,000 58,835,050 5.2247 17.52 17.52 17.69 16.84 19.54 3,342,704 17.601 -4.59%
2000-02-03 0 5.450 5.450 5.500 4.350 5.600 22,218,000 111,299,130 5.0094 18.36 18.36 18.53 14.65 18.87 6,595,169 16.876 26.01%
2000-02-02 0 4.325 4.300 4.325 4.100 5.000 28,487,000 127,261,799 4.4674 14.57 14.49 14.57 13.81 16.84 8,456,053 15.050 -5.98%
2000-02-01 0 4.600 4.700 4.800 3.250 4.800 43,504,300 174,892,930 4.0201 15.50 15.83 16.17 10.95 16.17 12,913,773 13.543 46.03%
2000-01-31 0 3.150 3.125 3.150 2.900 3.400 35,084,000 110,420,650 3.1473 10.61 10.53 10.61 9.770 11.45 10,414,300 10.603 4.13%
2000-01-28 0 3.025 3.025 3.050 2.875 3.225 23,867,000 72,555,350 3.0400 10.19 10.19 10.27 9.685 10.86 7,084,656 10.241 3.42%
2000-01-27 0 2.925 2.900 2.925 2.400 3.000 74,590,000 202,547,760 2.7155 9.854 9.770 9.854 8.085 10.11 22,141,221 9.1480 -1.68%
2000-01-26 1 2.975 - - - - 0 0 - 10.02 - - - - 0 - 0.00%
2000-01-25 0 2.975 2.975 3.000 2.650 3.250 54,046,000 161,962,500 2.9968 10.02 10.02 10.11 8.927 10.95 16,042,961 10.096 -8.46%
2000-01-24 0 3.250 3.225 3.250 2.950 3.275 65,066,000 208,255,050 3.2007 10.95 10.86 10.95 9.938 11.03 19,314,126 10.783 14.04%
2000-01-21 0 2.850 2.825 2.850 2.400 3.000 127,246,000 361,664,500 2.8422 9.601 9.517 9.601 8.085 10.11 37,771,576 9.5750 18.75%
2000-01-20 0 2.400 2.350 2.375 2.275 2.450 46,726,192 111,391,882 2.3839 8.085 7.917 8.001 7.664 8.254 13,870,156 8.0310 4.35%
2000-01-19 0 2.300 2.275 2.300 2.100 2.325 42,605,000 95,425,600 2.2398 7.748 7.664 7.748 7.075 7.833 12,646,826 7.5454 5.75%
2000-01-18 0 2.175 2.150 2.175 2.050 2.250 31,792,000 67,652,775 2.1280 7.327 7.243 7.327 6.906 7.580 9,437,106 7.1688 -1.14%
2000-01-17 0 2.200 2.225 2.250 2.125 2.475 78,664,000 182,558,050 2.3207 7.411 7.496 7.580 7.159 8.338 23,350,543 7.8182 2.33%
2000-01-14 0 2.150 2.125 2.150 2.000 2.550 133,591,000 301,033,800 2.2534 7.243 7.159 7.243 6.738 8.591 39,655,019 7.5913 4.88%
2000-01-13 0 2.050 2.050 2.075 1.770 2.100 138,781,000 271,477,410 1.9562 6.906 6.906 6.990 5.963 7.075 41,195,614 6.5900 14.53%
2000-01-12 0 1.790 1.780 1.790 1.550 1.900 145,512,000 258,818,990 1.7787 6.030 5.997 6.030 5.222 6.401 43,193,637 5.9921 7.83%
2000-01-11 0 1.660 1.660 1.670 1.280 1.710 219,628,000 344,756,130 1.5697 5.592 5.592 5.626 4.312 5.761 65,194,156 5.2881 36.07%
2000-01-10 0 1.220 1.220 1.230 1.210 1.330 51,627,000 64,929,050 1.2577 4.110 4.110 4.144 4.076 4.481 15,324,907 4.2368 1.67%
2000-01-07 0 1.200 1.190 1.200 1.150 1.270 21,534,000 25,811,840 1.1987 4.043 4.009 4.043 3.874 4.278 6,392,131 4.0381 2.56%
2000-01-06 0 1.170 1.150 1.170 1.120 1.300 46,175,500 56,453,595 1.2226 3.942 3.874 3.942 3.773 4.379 13,706,689 4.1187 -2.50%
2000-01-05 0 1.200 1.190 1.200 1.130 1.270 48,904,000 58,975,560 1.2059 4.043 4.009 4.043 3.807 4.278 14,516,615 4.0626 -11.76%
2000-01-04 0 1.360 1.350 1.360 1.130 1.420 110,106,000 145,057,940 1.3174 4.582 4.548 4.582 3.807 4.784 32,683,755 4.4382 19.30%
2000-01-03 0 1.140 1.130 1.140 1.050 1.180 26,538,000 30,018,080 1.1311 3.840 3.807 3.840 3.537 3.975 7,877,513 3.8106 8.57%
1999-12-30 0 1.050 1.050 1.060 1.040 1.110 15,716,000 17,056,460 1.0853 3.537 3.537 3.571 3.504 3.739 4,665,122 3.6562 -2.78%
1999-12-29 0 1.080 1.070 1.080 0.980 1.130 32,300,000 34,238,560 1.0600 3.638 3.605 3.638 3.301 3.807 9,587,900 3.5710 9.09%
1999-12-28 0 0.990 0.990 1.000 0.870 1.030 20,140,000 19,384,720 0.9625 3.335 3.335 3.369 2.931 3.470 5,978,337 3.2425 15.12%
1999-12-24 0 0.860 0.850 0.890 0.840 0.900 3,994,000 3,475,560 0.8702 2.897 2.864 2.998 2.830 3.032 1,185,575 2.9315 -2.27%
1999-12-23 0 0.880 0.870 0.880 0.880 0.910 6,522,000 5,818,320 0.8921 2.965 2.931 2.965 2.965 3.066 1,935,984 3.0054 -4.35%
1999-12-22 0 0.920 0.910 0.920 0.910 0.970 7,882,000 7,394,700 0.9382 3.099 3.066 3.099 3.066 3.268 2,339,685 3.1606 2.22%
1999-12-21 0 0.900 0.890 0.910 0.890 0.930 8,394,000 7,633,080 0.9093 3.032 2.998 3.066 2.998 3.133 2,491,667 3.0634 -1.10%
1999-12-20 0 0.910 0.920 0.930 0.910 0.950 3,222,000 3,021,820 0.9379 3.066 3.099 3.133 3.066 3.200 956,415 3.1595 -1.09%
1999-12-17 0 0.920 0.920 0.940 0.920 0.980 5,112,000 4,885,000 0.9556 3.099 3.099 3.167 3.099 3.301 1,517,441 3.2192 -2.13%
1999-12-16 0 0.940 0.920 0.940 0.890 1.000 7,806,000 7,191,680 0.9213 3.167 3.099 3.167 2.998 3.369 2,317,125 3.1037 -6.00%
1999-12-15 0 1.000 0.990 1.000 0.990 1.040 14,697,000 14,978,610 1.0192 3.369 3.335 3.369 3.335 3.504 4,362,643 3.4334 -0.99%
1999-12-14 0 1.010 1.000 1.010 1.000 1.030 13,864,000 14,027,280 1.0118 3.403 3.369 3.403 3.369 3.470 4,115,376 3.4085 -3.81%
1999-12-13 0 1.050 1.040 1.050 1.010 1.050 9,298,000 9,564,160 1.0286 3.537 3.504 3.537 3.403 3.537 2,760,009 3.4653 2.94%
1999-12-10 0 1.020 1.030 1.040 1.000 1.070 22,692,000 23,553,100 1.0379 3.436 3.470 3.504 3.369 3.605 6,735,871 3.4967 2.00%
1999-12-09 0 1.000 1.010 1.020 0.870 1.020 21,950,000 20,842,600 0.9495 3.369 3.403 3.436 2.931 3.436 6,515,616 3.1989 14.94%
1999-12-08 0 0.870 0.870 0.880 0.840 0.900 9,720,000 8,540,960 0.8787 2.931 2.931 2.965 2.830 3.032 2,885,275 2.9602 1.16%
1999-12-07 0 0.860 0.840 0.850 0.850 0.960 19,470,000 17,291,600 0.8881 2.897 2.830 2.864 2.864 3.234 5,779,455 2.9919 -8.51%
1999-12-06 0 0.940 0.940 0.950 0.930 1.030 11,940,000 11,826,640 0.9905 3.167 3.167 3.200 3.133 3.470 3,544,258 3.3368 -7.84%
1999-12-03 0 1.020 1.020 1.030 1.000 1.030 11,178,000 11,403,220 1.0201 3.436 3.436 3.470 3.369 3.470 3,318,066 3.4367 -0.97%
1999-12-02 0 1.030 1.020 1.030 1.020 1.050 9,694,000 10,049,620 1.0367 3.470 3.436 3.470 3.436 3.537 2,877,557 3.4924 -0.96%
1999-12-01 0 1.040 1.030 1.050 1.020 1.060 16,701,000 17,403,180 1.0420 3.504 3.470 3.537 3.436 3.571 4,957,508 3.5105 -2.80%
1999-11-30 0 1.070 1.060 1.070 1.040 1.100 22,116,000 23,389,420 1.0576 3.605 3.571 3.605 3.504 3.706 6,564,891 3.5628 -3.60%
1999-11-29 0 1.110 1.100 1.110 1.090 1.150 9,996,000 11,161,880 1.1166 3.739 3.706 3.739 3.672 3.874 2,967,203 3.7618 0.91%
1999-11-26 0 1.100 1.090 1.100 1.070 1.220 47,324,000 54,720,460 1.1563 3.706 3.672 3.706 3.605 4.110 14,047,609 3.8954 -7.56%
1999-11-25 0 1.190 1.180 1.190 1.070 1.230 95,376,000 110,411,760 1.1576 4.009 3.975 4.009 3.605 4.144 28,311,317 3.8999 8.18%
1999-11-24 0 1.100 1.090 1.100 0.990 1.120 45,128,000 48,196,440 1.0680 3.706 3.672 3.706 3.335 3.773 13,395,750 3.5979 4.76%
1999-11-23 0 1.050 1.030 1.050 1.030 1.080 11,312,000 11,824,400 1.0453 3.537 3.470 3.537 3.470 3.638 3,357,843 3.5214 -1.87%
1999-11-22 0 1.070 1.060 1.070 1.060 1.090 7,490,000 8,018,700 1.0706 3.605 3.571 3.605 3.571 3.672 2,223,324 3.6066 0.00%
1999-11-19 0 1.070 1.070 1.080 1.060 1.110 7,682,000 8,287,000 1.0788 3.605 3.605 3.638 3.571 3.739 2,280,317 3.6341 -1.83%
1999-11-18 0 1.090 1.080 1.090 1.060 1.120 7,540,000 8,184,000 1.0854 3.672 3.638 3.672 3.571 3.773 2,238,166 3.6566 0.00%
1999-11-17 0 1.090 1.090 1.100 1.080 1.170 20,770,000 23,469,200 1.1300 3.672 3.672 3.706 3.638 3.942 6,165,346 3.8066 -2.68%
1999-11-16 0 1.120 1.110 1.120 1.110 1.190 17,880,000 20,403,940 1.1412 3.773 3.739 3.773 3.739 4.009 5,307,481 3.8444 -1.75%
1999-11-15 0 1.140 1.130 1.150 1.040 1.150 50,802,000 56,904,280 1.1201 3.840 3.807 3.874 3.504 3.874 15,080,015 3.7735 10.68%
1999-11-12 0 1.030 1.020 1.030 1.020 1.050 5,304,000 5,473,100 1.0319 3.470 3.436 3.470 3.436 3.537 1,574,434 3.4762 -1.90%
1999-11-11 0 1.050 1.040 1.050 1.030 1.070 9,346,000 9,833,240 1.0521 3.537 3.504 3.537 3.470 3.605 2,774,257 3.5445 -0.94%
1999-11-10 0 1.060 1.050 1.060 1.050 1.070 6,628,000 7,020,140 1.0592 3.571 3.537 3.571 3.537 3.605 1,967,449 3.5681 0.00%
1999-11-09 0 1.060 1.060 1.070 1.050 1.090 6,942,000 7,375,840 1.0625 3.571 3.571 3.605 3.537 3.672 2,060,656 3.5794 0.00%
1999-11-08 0 1.060 1.050 1.060 1.040 1.150 14,904,000 16,246,620 1.0901 3.571 3.537 3.571 3.504 3.874 4,424,088 3.6723 -6.19%
1999-11-05 0 1.130 1.120 1.140 1.070 1.150 19,162,000 21,265,740 1.1098 3.807 3.773 3.840 3.605 3.874 5,688,029 3.7387 3.67%
1999-11-04 0 1.090 1.070 1.080 1.050 1.140 29,154,000 32,181,140 1.1038 3.672 3.605 3.638 3.537 3.840 8,654,044 3.7186 4.81%
1999-11-03 0 1.040 1.020 1.040 1.020 1.080 13,434,000 14,035,800 1.0448 3.504 3.436 3.504 3.436 3.638 3,987,735 3.5197 0.97%
1999-11-02 0 1.030 1.030 1.040 1.030 1.080 8,380,000 8,738,860 1.0428 3.470 3.470 3.504 3.470 3.638 2,487,511 3.5131 -4.63%
1999-11-01 0 1.080 1.070 1.080 1.020 1.130 21,926,000 23,824,220 1.0866 3.638 3.605 3.638 3.436 3.807 6,508,492 3.6605 -2.70%
1999-10-29 0 1.110 1.110 1.120 1.100 1.200 27,678,000 31,809,300 1.1493 3.739 3.739 3.773 3.706 4.043 8,215,910 3.8717 -3.48%
1999-10-28 0 1.150 1.140 1.150 1.140 1.230 104,173,000 123,956,560 1.1899 3.874 3.840 3.874 3.840 4.144 30,922,609 4.0086 -0.86%
1999-10-27 0 1.160 1.150 1.160 1.130 1.190 23,356,000 26,963,920 1.1545 3.908 3.874 3.908 3.807 4.009 6,932,972 3.8892 -0.85%
1999-10-26 0 1.170 1.160 1.170 1.130 1.240 94,282,000 110,851,800 1.1757 3.942 3.908 3.942 3.807 4.177 27,986,575 3.9609 -2.50%
1999-10-25 0 1.200 1.190 1.200 1.000 1.260 135,140,000 159,157,840 1.1777 4.043 4.009 4.043 3.369 4.245 40,114,823 3.9676 7.14%
1999-10-22 0 1.120 1.110 1.120 1.040 1.250 71,962,000 82,729,340 1.1496 3.773 3.739 3.773 3.504 4.211 21,361,128 3.8729 2.75%
1999-10-21 0 1.090 1.090 1.100 1.080 1.350 155,307,000 185,427,610 1.1939 3.672 3.672 3.706 3.638 4.548 46,101,175 4.0222 -21.01%
1999-10-20 0 1.380 1.390 1.400 1.380 1.500 1,415,000 1,996,920 1.4113 4.649 4.683 4.716 4.649 5.053 420,027 4.7543 -1.43%
1999-10-19 0 1.400 1.360 1.400 1.310 1.580 1,434,000 2,103,700 1.4670 4.716 4.582 4.716 4.413 5.323 425,667 4.9421 -9.09%
1999-10-15 0 1.540 1.550 1.580 1.300 1.540 1,566,000 2,258,780 1.4424 5.188 5.222 5.323 4.379 5.188 464,850 4.8592 4.76%
1999-10-14 0 1.470 1.450 1.470 1.410 1.470 190,000 274,000 1.4421 4.952 4.885 4.952 4.750 4.952 56,399 4.8582 -0.68%
1999-10-13 0 1.480 1.490 1.500 1.430 1.500 621,000 907,160 1.4608 4.986 5.020 5.053 4.817 5.053 184,337 4.9212 -1.33%
1999-10-12 0 1.500 1.490 1.510 1.300 1.580 1,752,000 2,597,240 1.4824 5.053 5.020 5.087 4.379 5.323 520,062 4.9941 -6.83%
1999-10-11 0 1.610 1.590 1.620 1.590 1.680 1,162,000 1,859,040 1.5999 5.424 5.356 5.458 5.356 5.660 344,927 5.3897 -4.17%
1999-10-08 0 1.680 1.660 1.680 1.620 1.870 3,190,000 5,520,180 1.7305 5.660 5.592 5.660 5.458 6.300 946,916 5.8296 -7.69%
1999-10-07 0 1.820 1.800 1.830 1.780 1.850 2,530,000 4,596,400 1.8168 6.131 6.064 6.165 5.997 6.232 751,003 6.1204 5.20%
1999-10-06 0 1.730 1.730 1.740 1.520 1.800 5,656,000 8,773,680 1.5512 5.828 5.828 5.862 5.121 6.064 1,678,921 5.2258 12.34%
1999-10-05 0 1.540 1.530 1.540 1.430 1.590 375,000 559,020 1.4907 5.188 5.154 5.188 4.817 5.356 111,315 5.0220 -1.28%
1999-10-04 0 1.560 1.550 1.580 1.460 1.620 543,000 813,680 1.4985 5.255 5.222 5.323 4.918 5.458 161,184 5.0482 -3.70%
1999-09-30 0 1.620 1.610 1.620 1.610 1.730 964,000 1,586,080 1.6453 5.458 5.424 5.458 5.424 5.828 286,153 5.5428 -4.14%
1999-09-29 0 1.690 1.690 1.700 1.650 1.750 1,502,000 2,539,960 1.6911 5.693 5.693 5.727 5.559 5.895 445,852 5.6969 1.81%
1999-09-28 0 1.660 1.660 1.700 1.630 1.800 2,697,000 4,570,560 1.6947 5.592 5.592 5.727 5.491 6.064 800,575 5.7091 -5.68%
1999-09-27 0 1.760 1.750 1.770 1.620 1.860 4,020,000 7,050,020 1.7537 5.929 5.895 5.963 5.458 6.266 1,193,293 5.9080 8.64%
1999-09-24 0 1.620 1.600 1.650 1.180 2.075 12,490,000 22,235,160 1.7802 5.458 5.390 5.559 3.975 6.990 3,707,519 5.9973 44.64%
1999-09-23 0 1.120 1.120 1.140 1.110 1.120 352,000 394,220 1.1199 3.773 3.773 3.840 3.739 3.773 104,487 3.7729 -2.61%
1999-09-22 0 1.150 1.120 1.150 1.100 1.180 814,000 933,700 1.1471 3.874 3.773 3.874 3.706 3.975 241,627 3.8642 3.60%
1999-09-21 0 1.110 1.090 1.160 1.100 1.200 509,000 581,040 1.1415 3.739 3.672 3.908 3.706 4.043 151,091 3.8456 -3.48%
1999-09-20 0 1.150 1.150 1.160 1.080 1.150 622,000 701,440 1.1277 3.874 3.874 3.908 3.638 3.874 184,634 3.7991 2.68%
1999-09-17 0 1.120 1.050 1.140 1.000 1.120 248,000 262,380 1.0580 3.773 3.537 3.840 3.369 3.773 73,616 3.5642 12.00%
1999-09-15 0 1.000 1.000 1.010 0.960 0.990 100,000 97,700 0.9770 3.369 3.369 3.403 3.234 3.335 29,684 3.2913 0.00%
1999-09-14 0 1.000 1.000 1.030 0.980 1.010 360,000 358,800 0.9967 3.369 3.369 3.470 3.301 3.403 106,862 3.3576 -0.99%
1999-09-13 0 1.010 1.040 1.050 1.010 1.010 20,000 20,200 1.0100 3.403 3.504 3.537 3.403 3.403 5,937 3.4025 -9.82%
1999-09-10 0 1.120 1.110 1.130 1.100 1.160 304,000 341,620 1.1238 3.773 3.739 3.807 3.706 3.908 90,239 3.7857 -3.45%
1999-09-09 0 1.160 1.160 1.190 1.150 1.240 1,076,000 1,252,200 1.1638 3.908 3.908 4.009 3.874 4.177 319,399 3.9205 -3.33%
1999-09-08 0 1.200 1.190 1.200 1.120 1.270 1,536,000 1,822,440 1.1865 4.043 4.009 4.043 3.773 4.278 455,945 3.9971 5.26%
1999-09-07 0 1.140 1.100 1.140 0.970 1.140 1,934,000 2,064,820 1.0676 3.840 3.706 3.840 3.268 3.840 574,087 3.5967 26.67%
1999-09-06 0 0.900 0.900 0.980 0.840 0.940 1,298,000 1,132,860 0.8728 3.032 3.032 3.301 2.830 3.167 385,297 2.9402 9.76%
1999-09-03 0 0.820 0.810 0.830 0.810 0.830 276,000 226,960 0.8223 2.762 2.729 2.796 2.729 2.796 81,928 2.7703 -1.20%
1999-09-02 0 0.830 0.820 - 0.810 0.830 162,000 132,220 0.8162 2.796 2.762 - 2.729 2.796 48,088 2.7495 2.47%
1999-09-01 0 0.810 0.810 0.840 0.800 0.840 134,000 111,280 0.8304 2.729 2.729 2.830 2.695 2.830 39,776 2.7976 -3.57%
1999-08-31 0 0.840 0.810 0.840 0.840 0.840 20,000 16,800 0.8400 2.830 2.729 2.830 2.830 2.830 5,937 2.8298 -1.18%
1999-08-30 0 0.850 0.850 - 0.800 0.810 44,000 35,500 0.8068 2.864 2.864 - 2.695 2.729 13,061 2.7180 4.94%
1999-08-27 0 0.810 0.800 0.850 0.800 0.850 280,000 226,620 0.8094 2.729 2.695 2.864 2.695 2.864 83,115 2.7266 -4.71%
1999-08-26 0 0.850 0.830 0.850 - - 0 0 - 2.864 2.796 2.864 - - 0 - 0.00%
1999-08-25 0 0.850 0.830 0.850 - - 0 0 - 2.864 2.796 2.864 - - 0 - 0.00%
1999-08-24 0 0.850 0.820 0.850 0.850 0.850 50,000 42,500 0.8500 2.864 2.762 2.864 2.864 2.864 14,842 2.8635 -1.16%
1999-08-23 0 0.860 - 0.900 - - 0 0 - 2.897 - 3.032 - - 0 - 0.00%
1999-08-20 0 0.860 0.840 0.860 0.800 0.860 318,000 264,420 0.8315 2.897 2.830 2.897 2.695 2.897 94,395 2.8012 4.88%
1999-08-19 0 0.820 0.800 0.820 0.790 0.860 572,000 460,940 0.8058 2.762 2.695 2.762 2.661 2.897 169,792 2.7147 -4.65%
1999-08-18 0 0.860 0.810 0.860 0.780 0.900 208,000 165,660 0.7964 2.897 2.729 2.897 2.628 3.032 61,743 2.6831 4.88%
1999-08-17 0 0.820 0.750 0.830 0.820 0.820 70,000 57,400 0.8200 2.762 2.527 2.796 2.762 2.762 20,779 2.7624 -4.65%
1999-08-16 0 0.860 - 0.860 0.850 0.860 376,000 323,400 0.8601 2.897 - 2.897 2.864 2.897 111,611 2.8976 4.88%
1999-08-13 0 0.820 0.820 0.850 0.820 0.830 120,000 99,600 0.8300 2.762 2.762 2.864 2.762 2.796 35,621 2.7961 -2.38%
1999-08-12 0 0.840 - 0.840 - - 0 0 - 2.830 - 2.830 - - 0 - -1.18%
1999-08-11 0 0.850 0.830 0.850 0.800 0.850 196,000 162,500 0.8291 2.864 2.796 2.864 2.695 2.864 58,180 2.7930 -3.41%
1999-08-10 0 0.880 - 0.880 - - 0 0 - 2.965 - 2.965 - - 0 - -1.12%
1999-08-09 0 0.890 - 0.910 - - 0 0 - 2.998 - 3.066 - - 0 - 0.00%
1999-08-06 0 0.890 0.860 0.890 - - 0 0 - 2.998 2.897 2.998 - - 0 - -1.11%
1999-08-05 0 0.900 0.860 0.900 0.860 0.900 108,000 95,220 0.8817 3.032 2.897 3.032 2.897 3.032 32,059 2.9702 0.00%
1999-08-04 0 0.900 0.880 0.930 0.900 0.900 148,000 133,200 0.9000 3.032 2.965 3.133 3.032 3.032 43,932 3.0319 -3.23%
1999-08-03 0 0.930 0.920 0.940 0.920 0.960 434,000 405,060 0.9333 3.133 3.099 3.167 3.099 3.234 128,828 3.1442 -3.12%
1999-08-02 0 0.960 0.960 0.980 0.900 0.960 242,000 223,840 0.9250 3.234 3.234 3.301 3.032 3.234 71,835 3.1160 3.23%
1999-07-30 0 0.930 0.890 0.930 0.860 0.930 100,000 92,300 0.9230 3.133 2.998 3.133 2.897 3.133 29,684 3.1094 -1.06%
1999-07-29 0 0.940 0.920 0.950 0.900 0.950 264,000 243,160 0.9211 3.167 3.099 3.200 3.032 3.200 78,365 3.1029 -1.05%
1999-07-28 0 0.950 0.910 0.950 0.890 1.090 700,000 653,680 0.9338 3.200 3.066 3.200 2.998 3.672 207,787 3.1459 -12.84%
1999-07-27 0 1.090 1.030 1.100 0.990 1.170 398,000 415,260 1.0434 3.672 3.470 3.706 3.335 3.942 118,142 3.5149 0.00%
1999-07-26 1 1.090 - - - - 0 0 - 3.672 - - - - 0 - 0.00%
1999-07-23 1 1.090 1.060 1.150 1.090 1.110 166,000 182,300 1.0982 3.672 3.571 3.874 3.672 3.739 49,275 3.6996 -6.84%
1999-07-22 0 1.170 1.160 1.170 1.110 1.250 1,104,000 1,308,060 1.1848 3.942 3.908 3.942 3.739 4.211 327,710 3.9915 9.35%
1999-07-21 0 1.070 1.050 1.070 1.050 1.090 300,000 318,400 1.0613 3.605 3.537 3.605 3.537 3.672 89,052 3.5755 -1.83%
1999-07-20 0 1.090 1.090 1.100 1.070 1.120 993,000 1,093,400 1.1011 3.672 3.672 3.706 3.605 3.773 294,761 3.7094 -1.80%
1999-07-19 0 1.110 1.090 1.110 1.070 1.120 1,060,000 1,149,880 1.0848 3.739 3.672 3.739 3.605 3.773 314,649 3.6545 3.74%
1999-07-16 0 1.070 1.050 1.070 1.020 1.090 808,000 847,600 1.0490 3.605 3.537 3.605 3.436 3.672 239,846 3.5339 -1.83%
1999-07-15 0 1.090 1.060 1.100 0.970 1.130 1,846,000 1,912,220 1.0359 3.672 3.571 3.706 3.268 3.807 547,965 3.4897 -3.54%
1999-07-14 0 1.130 1.130 1.160 1.120 1.200 422,000 488,760 1.1582 3.807 3.807 3.908 3.773 4.043 125,266 3.9018 -6.61%
1999-07-13 0 1.210 1.190 1.210 1.000 1.270 3,092,000 3,672,420 1.1877 4.076 4.009 4.076 3.369 4.278 917,826 4.0012 23.47%
1999-07-12 0 0.980 0.980 1.010 0.920 1.010 506,000 490,480 0.9693 3.301 3.301 3.403 3.099 3.403 150,201 3.2655 5.38%
1999-07-09 0 0.930 0.930 0.970 0.920 0.950 548,000 510,460 0.9315 3.133 3.133 3.268 3.099 3.200 162,668 3.1381 0.00%
1999-07-08 0 0.930 0.930 0.980 0.920 0.990 437,000 410,550 0.9395 3.133 3.133 3.301 3.099 3.335 129,719 3.1649 -1.06%
1999-07-07 0 0.940 0.930 0.950 0.940 1.010 560,000 544,700 0.9727 3.167 3.133 3.200 3.167 3.403 166,230 3.2768 -5.05%
1999-07-06 0 0.990 0.990 1.030 0.990 1.030 574,000 582,840 1.0154 3.335 3.335 3.470 3.335 3.470 170,386 3.4207 -1.00%
1999-07-05 0 1.000 0.990 1.000 0.950 1.130 1,122,000 1,135,040 1.0116 3.369 3.335 3.369 3.200 3.807 333,053 3.4080 -6.54%
1999-07-02 0 1.070 1.070 1.080 1.060 1.140 1,900,000 2,082,160 1.0959 3.605 3.605 3.638 3.571 3.840 563,994 3.6918 -2.73%
1999-06-30 0 1.100 1.090 1.130 1.070 1.320 6,957,000 8,487,150 1.2199 3.706 3.672 3.807 3.605 4.447 2,065,109 4.1098 -6.78%
1999-06-29 0 1.180 1.160 1.180 0.840 1.420 14,627,000 18,140,630 1.2402 3.975 3.908 3.975 2.830 4.784 4,341,864 4.1781 47.50%
1999-06-28 1 0.800 - - - - 0 0 - 2.695 - - - - 0 - 0.00%
1999-06-25 1 0.800 - - - - 0 0 - 2.695 - - - - 0 - 0.00%
1999-06-24 1 0.800 - - - - 0 0 - 2.695 - - - - 0 - 0.00%
1999-06-23 1 0.800 - - - - 0 0 - 2.695 - - - - 0 - 0.00%
1999-06-22 0 0.800 0.800 0.830 0.750 0.920 4,380,000 3,660,040 0.8356 2.695 2.695 2.796 2.527 3.099 1,300,155 2.8151 -2.44%
1999-06-21 0 0.820 0.800 0.860 0.450 0.860 2,340,200 1,619,350 0.6920 2.762 2.695 2.897 1.516 2.897 694,663 2.3311 110.26%
1999-06-17 0 0.390 0.380 0.400 0.340 0.420 446,000 160,320 0.3595 1.314 1.280 1.348 1.145 1.415 132,390 1.2110 -7.14%
1999-06-16 1 0.420 0.310 0.440 0.250 0.420 828,000 264,090 0.3189 1.415 1.044 1.482 0.842 1.415 245,783 1.0745 115.38%
1999-06-15 0 0.195 0.195 - 0.190 0.197 608,000 116,558 0.1917 0.657 0.657 - 0.640 0.664 180,478 0.6458 7.14%
1999-06-14 0 0.182 0.182 - 0.182 0.182 70,000 12,740 0.1820 0.613 0.613 - 0.613 0.613 20,779 0.6131 1.11%
1999-06-11 0 0.180 0.180 - 0.180 0.180 20,000 3,600 0.1800 0.606 0.606 - 0.606 0.606 5,937 0.6064 0.56%
1999-06-10 0 0.179 0.179 - 0.179 0.190 200,000 36,900 0.1845 0.603 0.603 - 0.603 0.640 59,368 0.6215 -5.79%
1999-06-09 0 0.190 - - 0.190 0.190 60,000 11,400 0.1900 0.640 - - 0.640 0.640 17,810 0.6401 0.00%
1999-06-08 0 0.190 0.189 - 0.188 0.191 360,000 68,520 0.1903 0.640 0.637 - 0.633 0.643 106,862 0.6412 -0.52%
1999-06-07 0 0.191 0.190 - 0.191 0.191 120,000 22,980 0.1915 0.643 0.640 - 0.643 0.643 35,621 0.6451 -1.55%
1999-06-04 0 0.194 0.196 - - - 0 0 - 0.654 0.660 - - - 0 - 4.86%
1999-06-03 0 0.185 0.185 - 0.185 0.185 120,000 22,200 0.1850 0.623 0.623 - 0.623 0.623 35,621 0.6232 0.54%
1999-06-02 0 0.184 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1999-06-01 0 0.184 0.180 - - - 0 0 - 0.620 0.606 - - - 0 - 0.00%
1999-05-31 0 0.184 0.182 - - - 0 0 - 0.620 0.613 - - - 0 - 0.00%
1999-05-28 0 0.184 - - 0.176 0.184 92,000 16,352 0.1777 0.620 - - 0.593 0.620 27,309 0.5988 6.98%
1999-05-27 0 0.172 0.168 - - - 0 0 - 0.579 0.566 - - - 0 - 0.00%
1999-05-26 0 0.172 0.170 - - - 0 0 - 0.579 0.573 - - - 0 - 0.00%
1999-05-25 0 0.172 0.172 - - - 0 0 - 0.579 0.579 - - - 0 - 1.18%
1999-05-24 0 0.170 - - - - 0 0 - 0.573 - - - - 0 - 0.00%
1999-05-21 0 0.170 0.170 - - - 0 0 - 0.573 0.573 - - - 0 - 0.00%
1999-05-20 0 0.170 - - - - 0 0 - 0.573 - - - - 0 - 0.00%
1999-05-19 0 0.170 - - - - 0 0 - 0.573 - - - - 0 - 0.00%
1999-05-18 0 0.170 - - - - 0 0 - 0.573 - - - - 0 - 0.00%
1999-05-17 0 0.170 - - - - 0 0 - 0.573 - - - - 0 - 0.00%
1999-05-14 0 0.170 - - - - 0 0 - 0.573 - - - - 0 - 0.00%
1999-05-13 0 0.170 - - - - 0 0 - 0.573 - - - - 0 - 0.00%
1999-05-12 0 0.170 - - - - 0 0 - 0.573 - - - - 0 - 0.00%
1999-05-11 0 0.170 0.170 - - - 0 0 - 0.573 0.573 - - - 0 - 1.80%
1999-05-10 0 0.167 - - 0.167 0.167 250,000 41,750 0.1670 0.563 - - 0.563 0.563 74,210 0.5626 0.00%
1999-05-07 0 0.167 - - - - 0 0 - 0.563 - - - - 0 - 0.00%
1999-05-06 0 0.167 - - - - 0 0 - 0.563 - - - - 0 - 0.00%
1999-05-05 0 0.167 - - - - 0 0 - 0.563 - - - - 0 - 0.00%
1999-05-04 0 0.167 - 0.167 0.167 0.167 118,000 19,706 0.1670 0.563 - 0.563 0.563 0.563 35,027 0.5626 2.45%
1999-05-03 0 0.163 0.163 - - - 0 0 - 0.549 0.549 - - - 0 - 0.62%
1999-04-30 0 0.162 - - - - 0 0 - 0.546 - - - - 0 - 0.00%
1999-04-29 0 0.162 - - - - 0 0 - 0.546 - - - - 0 - 0.00%
1999-04-28 0 0.162 - 0.162 - - 0 0 - 0.546 - 0.546 - - 0 - 0.00%
1999-04-27 0 0.162 0.162 0.165 0.162 0.162 184,000 29,808 0.1620 0.546 0.546 0.556 0.546 0.546 54,618 0.5458 0.00%
1999-04-26 0 0.162 - 0.166 - - 0 0 - 0.546 - 0.559 - - 0 - 0.00%
1999-04-23 0 0.162 - 0.166 0.162 0.166 230,000 37,780 0.1643 0.546 - 0.559 0.546 0.559 68,273 0.5534 -2.41%
1999-04-22 0 0.166 - 0.170 0.166 0.166 10,000 1,660 0.1660 0.559 - 0.573 0.559 0.559 2,968 0.5592 2.47%
1999-04-21 0 0.162 - - - - 0 0 - 0.546 - - - - 0 - 0.00%
1999-04-20 0 0.162 - - - - 0 0 - 0.546 - - - - 0 - 0.00%
1999-04-19 0 0.162 - 0.166 - - 0 0 - 0.546 - 0.559 - - 0 - 0.00%
1999-04-16 0 0.162 - 0.162 0.165 0.165 10,000 1,650 0.1650 0.546 - 0.546 0.556 0.556 2,968 0.5559 0.00%
1999-04-15 0 0.162 - 0.165 - - 0 0 - 0.546 - 0.556 - - 0 - 0.00%
1999-04-14 0 0.162 - 0.165 - - 0 0 - 0.546 - 0.556 - - 0 - 0.00%
1999-04-13 0 0.162 - 0.166 - - 0 0 - 0.546 - 0.559 - - 0 - 0.00%
1999-04-12 0 0.162 - 0.165 - - 0 0 - 0.546 - 0.556 - - 0 - 0.00%
1999-04-09 0 0.162 - 0.165 - - 0 0 - 0.546 - 0.556 - - 0 - 0.00%
1999-04-08 0 0.162 - 0.165 - - 0 0 - 0.546 - 0.556 - - 0 - 0.00%
1999-04-07 0 0.162 - 0.166 - - 0 0 - 0.546 - 0.559 - - 0 - 0.00%
1999-04-01 0 0.162 - 0.162 - - 0 0 - 0.546 - 0.546 - - 0 - 0.00%
1999-03-31 0 0.162 - 0.166 - - 0 0 - 0.546 - 0.559 - - 0 - 0.00%
1999-03-30 0 0.162 - 0.166 0.154 0.162 40,000 6,360 0.1590 0.546 - 0.559 0.519 0.546 11,874 0.5356 5.19%
1999-03-29 0 0.154 - 0.158 - - 0 0 - 0.519 - 0.532 - - 0 - 0.00%
1999-03-26 0 0.154 0.151 0.158 0.121 0.154 982,000 129,950 0.1323 0.519 0.509 0.532 0.408 0.519 291,496 0.4458 8.45%
1999-03-25 0 0.142 0.138 0.148 0.142 0.146 150,000 21,700 0.1447 0.478 0.465 0.499 0.478 0.492 44,526 0.4874 -8.39%
1999-03-24 0 0.155 - 0.155 - - 0 0 - 0.522 - 0.522 - - 0 - -1.90%
1999-03-23 0 0.158 - 0.158 - - 0 0 - 0.532 - 0.532 - - 0 - -4.24%
1999-03-22 0 0.165 - 0.165 - - 0 0 - 0.556 - 0.556 - - 0 - -5.71%
1999-03-19 0 0.175 - 0.175 - - 0 0 - 0.590 - 0.590 - - 0 - -6.91%
1999-03-18 0 0.188 - 0.188 0.188 0.188 32,000 6,016 0.1880 0.633 - 0.633 0.633 0.633 9,499 0.6333 -1.05%
1999-03-17 0 0.190 - 0.190 - - 0 0 - 0.640 - 0.640 - - 0 - -12.04%
1999-03-16 0 0.216 - - - - 0 0 - 0.728 - - - - 0 - 0.00%
1999-03-15 0 0.216 - - - - 0 0 - 0.728 - - - - 0 - 0.00%
1999-03-12 0 0.216 0.216 - 0.216 0.216 30,000 6,480 0.2160 0.728 0.728 - 0.728 0.728 8,905 0.7277 -1.82%
1999-03-11 0 0.220 - 0.220 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
1999-03-10 0 0.220 - 0.220 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
1999-03-09 0 0.220 0.220 - - - 0 0 - 0.741 0.741 - - - 0 - 4.76%
1999-03-08 0 0.210 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1999-03-05 0 0.210 - 0.210 - - 0 0 - 0.707 - 0.707 - - 0 - 0.00%
1999-03-04 0 0.210 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1999-03-03 0 0.210 - 0.210 - - 0 0 - 0.707 - 0.707 - - 0 - 0.00%
1999-03-02 0 0.210 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1999-03-01 0 0.210 - 0.210 - - 0 0 - 0.707 - 0.707 - - 0 - 0.00%
1999-02-26 0 0.210 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1999-02-25 0 0.210 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1999-02-24 0 0.210 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1999-02-23 0 0.210 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1999-02-22 0 0.210 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1999-02-19 0 0.210 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1999-02-15 0 0.210 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
1999-02-12 0 0.210 - 0.210 0.210 0.210 2,000 420 0.2100 0.707 - 0.707 0.707 0.707 594 0.7075 -8.70%
1999-02-11 0 0.230 - - - - 0 0 - 0.775 - - - - 0 - 0.00%
1999-02-10 0 0.230 - 0.238 - - 0 0 - 0.775 - 0.802 - - 0 - 0.00%
1999-02-09 0 0.230 - 0.240 - - 0 0 - 0.775 - 0.809 - - 0 - 0.00%
1999-02-08 0 0.230 - 0.240 - - 0 0 - 0.775 - 0.809 - - 0 - 0.00%
1999-02-05 0 0.230 - - - - 0 0 - 0.775 - - - - 0 - 0.00%
1999-02-04 0 0.230 - - - - 0 0 - 0.775 - - - - 0 - 0.00%
1999-02-03 0 0.230 - - - - 0 0 - 0.775 - - - - 0 - 0.00%
1999-02-02 0 0.230 - - - - 0 0 - 0.775 - - - - 0 - 0.00%
1999-02-01 0 0.230 - - - - 0 0 - 0.775 - - - - 0 - 0.00%
1999-01-29 0 0.230 - - - - 0 0 - 0.775 - - - - 0 - 0.00%
1999-01-28 0 0.230 - - - - 0 0 - 0.775 - - - - 0 - 0.00%
1999-01-27 0 0.230 - - - - 0 0 - 0.775 - - - - 0 - 0.00%
1999-01-26 0 0.230 - - - - 0 0 - 0.775 - - - - 0 - 0.00%
1999-01-25 0 0.230 - - - - 0 0 - 0.775 - - - - 0 - 0.00%
1999-01-22 0 0.230 - 0.230 - - 0 0 - 0.775 - 0.775 - - 0 - -4.96%
1999-01-21 0 0.242 - 0.246 - - 0 0 - 0.815 - 0.829 - - 0 - 0.00%
1999-01-20 0 0.242 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1999-01-19 0 0.242 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1999-01-18 0 0.242 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1999-01-15 0 0.242 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1999-01-14 0 0.242 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1999-01-13 0 0.242 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1999-01-12 0 0.242 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1999-01-11 0 0.242 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1999-01-08 0 0.242 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1999-01-07 0 0.242 - - - - 0 0 - 0.815 - - - - 0 - 0.00%
1999-01-06 0 0.242 - 0.242 - - 0 0 - 0.815 - 0.815 - - 0 - 0.00%
1999-01-05 0 0.242 - 0.242 - - 0 0 - 0.815 - 0.815 - - 0 - -0.82%
1999-01-04 0 0.244 - 0.245 - - 0 0 - 0.822 - 0.825 - - 0 - 0.00%
1998-12-31 0 0.244 - 0.245 0.244 0.244 10,000 2,440 0.2440 0.822 - 0.825 0.822 0.822 2,968 0.8220 1.67%
1998-12-30 0 0.240 0.220 - 0.215 0.240 24,000 5,564 0.2318 0.809 0.741 - 0.724 0.809 7,124 0.7810 9.09%
1998-12-29 0 0.220 - 0.220 - - 0 0 - 0.741 - 0.741 - - 0 - -3.08%
1998-12-28 0 0.227 - 0.227 - - 0 0 - 0.765 - 0.765 - - 0 - -4.22%
1998-12-24 0 0.237 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1998-12-23 0 0.237 - 0.241 - - 0 0 - 0.798 - 0.812 - - 0 - 0.00%
1998-12-22 0 0.237 - 0.241 - - 0 0 - 0.798 - 0.812 - - 0 - 0.00%
1998-12-21 0 0.237 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1998-12-18 0 0.237 - 0.241 - - 400 96 0.2400 0.798 - 0.812 - - 119 0.8085 0.00%
1998-12-17 0 0.237 - 0.241 - - 0 0 - 0.798 - 0.812 - - 0 - 0.00%
1998-12-16 0 0.237 - 0.240 - - 0 0 - 0.798 - 0.809 - - 0 - 0.00%
1998-12-15 0 0.237 - 0.241 0.210 0.237 300,000 65,870 0.2196 0.798 - 0.812 0.707 0.798 89,052 0.7397 5.33%
1998-12-14 0 0.225 - 0.225 - - 0 0 - 0.758 - 0.758 - - 0 - -6.25%
1998-12-11 0 0.240 - 0.240 - - 0 0 - 0.809 - 0.809 - - 0 - -7.69%
1998-12-10 0 0.260 - 0.260 - - 0 0 - 0.876 - 0.876 - - 0 - -3.70%
1998-12-09 0 0.270 - 0.270 - - 0 0 - 0.910 - 0.910 - - 0 - -1.82%
1998-12-08 0 0.275 - 0.275 0.280 0.280 50,000 14,000 0.2800 0.926 - 0.926 0.943 0.943 14,842 0.9433 -8.33%
1998-12-07 0 0.300 - 0.300 0.280 0.320 98,000 27,960 0.2853 1.011 - 1.011 0.943 1.078 29,090 0.9611 7.14%
1998-12-04 0 0.280 0.270 0.280 0.260 0.300 242,000 67,520 0.2790 0.943 0.910 0.943 0.876 1.011 71,835 0.9399 -6.67%
1998-12-03 0 0.300 0.300 - 0.280 0.320 18,000 5,520 0.3067 1.011 1.011 - 0.943 1.078 5,343 1.0331 36.99%
1998-12-02 0 0.219 0.219 - - - 0 0 - 0.738 0.738 - - - 0 - 4.29%
1998-12-01 0 0.210 - 0.210 - - 0 0 - 0.707 - 0.707 - - 0 - -6.67%
1998-11-30 0 0.225 - 0.225 - - 0 0 - 0.758 - 0.758 - - 0 - -6.25%
1998-11-27 0 0.240 - 0.240 0.250 0.250 50,000 12,500 0.2500 0.809 - 0.809 0.842 0.842 14,842 0.8422 -14.29%
1998-11-26 0 0.280 - 0.280 - - 0 0 - 0.943 - 0.943 - - 0 - -6.67%
1998-11-25 0 0.300 - - 0.300 0.300 102,000 30,600 0.3000 1.011 - - 1.011 1.011 30,278 1.0106 0.00%
1998-11-24 0 0.300 - 0.315 0.290 0.300 60,000 17,700 0.2950 1.011 - 1.061 0.977 1.011 17,810 0.9938 -6.25%
1998-11-23 0 0.320 - 0.340 - - 0 0 - 1.078 - 1.145 - - 0 - 0.00%
1998-11-20 0 0.320 - 0.340 - - 0 0 - 1.078 - 1.145 - - 0 - 0.00%
1998-11-19 0 0.320 - 0.340 - - 0 0 - 1.078 - 1.145 - - 0 - 0.00%
1998-11-18 0 0.320 - 0.340 - - 0 0 - 1.078 - 1.145 - - 0 - 0.00%
1998-11-17 0 0.320 - 0.320 - - 0 0 - 1.078 - 1.078 - - 0 - 0.00%
1998-11-16 0 0.320 - 0.340 - - 0 0 - 1.078 - 1.145 - - 0 - 0.00%
1998-11-13 0 0.320 - 0.340 - - 0 0 - 1.078 - 1.145 - - 0 - 0.00%
1998-11-12 0 0.320 - 0.340 - - 0 0 - 1.078 - 1.145 - - 0 - 0.00%
1998-11-11 0 0.320 - 0.340 - - 0 0 - 1.078 - 1.145 - - 0 - 0.00%
1998-11-10 0 0.320 - 0.340 - - 0 0 - 1.078 - 1.145 - - 0 - 0.00%
1998-11-09 0 0.320 - 0.330 - - 0 0 - 1.078 - 1.112 - - 0 - 0.00%
1998-11-06 0 0.320 - 0.340 - - 0 0 - 1.078 - 1.145 - - 0 - 0.00%
1998-11-05 0 0.320 - 0.340 - - 0 0 - 1.078 - 1.145 - - 0 - 0.00%
1998-11-04 0 0.320 - 0.340 0.320 0.320 4,000 1,280 0.3200 1.078 - 1.145 1.078 1.078 1,187 1.0780 3.23%
1998-11-03 0 0.310 - 0.320 - - 0 0 - 1.044 - 1.078 - - 0 - 0.00%
1998-11-02 0 0.310 - 0.320 - - 0 0 - 1.044 - 1.078 - - 0 - 0.00%
1998-10-30 0 0.310 - 0.320 - - 0 0 - 1.044 - 1.078 - - 0 - 0.00%
1998-10-29 0 0.310 - 0.320 - - 0 0 - 1.044 - 1.078 - - 0 - 0.00%
1998-10-27 0 0.310 - 0.320 - - 0 0 - 1.044 - 1.078 - - 0 - 0.00%
1998-10-26 0 0.310 - 0.320 - - 0 0 - 1.044 - 1.078 - - 0 - 0.00%
1998-10-23 0 0.310 - 0.320 - - 0 0 - 1.044 - 1.078 - - 0 - 0.00%
1998-10-22 0 0.310 - 0.320 - - 0 0 - 1.044 - 1.078 - - 0 - 0.00%
1998-10-21 0 0.310 - 0.320 - - 0 0 - 1.044 - 1.078 - - 0 - 0.00%
1998-10-20 0 0.310 - 0.320 - - 0 0 - 1.044 - 1.078 - - 0 - 0.00%
1998-10-19 0 0.310 - 0.310 - - 0 0 - 1.044 - 1.044 - - 0 - -11.43%
1998-10-16 0 0.350 - 0.360 - - 0 0 - 1.179 - 1.213 - - 0 - 0.00%
1998-10-15 0 0.350 - 0.360 - - 0 0 - 1.179 - 1.213 - - 0 - 0.00%
1998-10-14 0 0.350 - 0.360 - - 0 0 - 1.179 - 1.213 - - 0 - 0.00%
1998-10-13 0 0.350 - 0.360 - - 0 0 - 1.179 - 1.213 - - 0 - 0.00%
1998-10-12 0 0.350 0.350 0.360 - - 0 0 - 1.179 1.179 1.213 - - 0 - 2.94%
1998-10-09 0 0.340 - 0.360 - - 0 0 - 1.145 - 1.213 - - 0 - 0.00%
1998-10-08 0 0.340 0.340 - - - 0 0 - 1.145 1.145 - - - 0 - 6.25%
1998-10-07 0 0.320 - - - - 0 0 - 1.078 - - - - 0 - 0.00%
1998-10-05 0 0.320 - - - - 0 0 - 1.078 - - - - 0 - 0.00%
1998-09-30 0 0.320 - - - - 0 0 - 1.078 - - - - 0 - 0.00%
1998-09-29 0 0.320 - 0.340 - - 0 0 - 1.078 - 1.145 - - 0 - 0.00%
1998-09-28 0 0.320 0.320 - - - 0 0 - 1.078 1.078 - - - 0 - 14.29%
1998-09-25 0 0.280 - 0.280 - - 0 0 - 0.943 - 0.943 - - 0 - -6.67%
1998-09-24 0 0.300 - 0.300 0.280 0.320 4,000 1,200 0.3000 1.011 - 1.011 0.943 1.078 1,187 1.0106 -16.67%
1998-09-23 0 0.360 - 0.360 - - 0 0 - 1.213 - 1.213 - - 0 - 0.00%
1998-09-22 0 0.360 - 0.360 - - 0 0 - 1.213 - 1.213 - - 0 - 0.00%
1998-09-21 0 0.360 - 0.360 - - 0 0 - 1.213 - 1.213 - - 0 - 0.00%
1998-09-18 0 0.360 - 0.360 0.280 0.360 168,000 56,920 0.3388 1.213 - 1.213 0.943 1.213 49,869 1.1414 0.00%
1998-09-17 0 0.360 - 0.360 - - 0 0 - 1.213 - 1.213 - - 0 - -10.00%
1998-09-16 0 0.400 - 0.400 - - 0 0 - 1.348 - 1.348 - - 0 - 0.00%
1998-09-15 0 0.400 - 0.400 - - 0 0 - 1.348 - 1.348 - - 0 - 0.00%
1998-09-14 0 0.400 - 0.400 - - 0 0 - 1.348 - 1.348 - - 0 - 0.00%
1998-09-11 0 0.400 - 0.400 - - 0 0 - 1.348 - 1.348 - - 0 - 0.00%
1998-09-10 0 0.400 - 0.400 - - 0 0 - 1.348 - 1.348 - - 0 - 0.00%
1998-09-09 0 0.400 - 0.400 - - 0 0 - 1.348 - 1.348 - - 0 - 0.00%
1998-09-08 0 0.400 - 0.400 - - 0 0 - 1.348 - 1.348 - - 0 - 0.00%
1998-09-07 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 1.348 - 1.348 1.348 1.348 2,968 1.3475 2.56%
1998-09-04 0 0.390 - 0.390 - - 0 0 - 1.314 - 1.314 - - 0 - -2.50%
1998-09-03 0 0.400 - 0.400 - - 0 0 - 1.348 - 1.348 - - 0 - 0.00%
1998-09-02 0 0.400 - 0.400 - - 0 0 - 1.348 - 1.348 - - 0 - -4.76%
1998-09-01 0 0.420 - 0.420 - - 0 0 - 1.415 - 1.415 - - 0 - 0.00%
1998-08-31 0 0.420 - 0.430 - - 0 0 - 1.415 - 1.449 - - 0 - 0.00%
1998-08-28 0 0.420 - 0.420 - - 0 0 - 1.415 - 1.415 - - 0 - 0.00%
1998-08-27 0 0.420 - 0.420 - - 0 0 - 1.415 - 1.415 - - 0 - -1.18%
1998-08-26 0 0.425 - 0.425 - - 0 0 - 1.432 - 1.432 - - 0 - -1.16%
1998-08-25 0 0.430 - 0.430 - - 0 0 - 1.449 - 1.449 - - 0 - 0.00%
1998-08-24 0 0.430 - 0.430 - - 0 0 - 1.449 - 1.449 - - 0 - 0.00%
1998-08-21 0 0.430 - 0.430 - - 0 0 - 1.449 - 1.449 - - 0 - 0.00%
1998-08-20 0 0.430 - 0.430 - - 0 0 - 1.449 - 1.449 - - 0 - 0.00%
1998-08-19 0 0.430 - 0.440 - - 0 0 - 1.449 - 1.482 - - 0 - 0.00%
1998-08-18 0 0.430 - 0.450 - - 0 0 - 1.449 - 1.516 - - 0 - 0.00%
1998-08-14 0 0.430 0.430 - - - 0 0 - 1.449 1.449 - - - 0 - 7.50%
1998-08-13 0 0.400 0.400 - - - 0 0 - 1.348 1.348 - - - 0 - 2.56%
1998-08-12 0 0.390 - 0.400 - - 0 0 - 1.314 - 1.348 - - 0 - 0.00%
1998-08-11 0 0.390 - 0.390 - - 0 0 - 1.314 - 1.314 - - 0 - 0.00%
1998-08-10 0 0.390 - - - - 0 0 - 1.314 - - - - 0 - 0.00%
1998-08-07 0 0.390 - - - - 0 0 - 1.314 - - - - 0 - 0.00%
1998-08-06 0 0.390 - - - - 0 0 - 1.314 - - - - 0 - 0.00%
1998-08-05 0 0.390 - 0.390 - - 0 0 - 1.314 - 1.314 - - 0 - -2.50%
1998-08-04 0 0.400 - 0.420 - - 0 0 - 1.348 - 1.415 - - 0 - 0.00%
1998-08-03 0 0.400 0.350 - 0.350 0.400 170,000 62,250 0.3662 1.348 1.179 - 1.179 1.348 50,463 1.2336 8.11%
1998-07-31 0 0.370 0.370 0.430 0.370 0.430 250,000 95,750 0.3830 1.246 1.246 1.449 1.246 1.449 74,210 1.2903 -2.63%
1998-07-30 0 0.380 0.370 0.380 0.380 0.400 300,000 117,000 0.3900 1.280 1.246 1.280 1.280 1.348 89,052 1.3138 -13.64%
1998-07-29 0 0.440 - 0.440 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
1998-07-28 0 0.440 - 0.440 - - 0 0 - 1.482 - 1.482 - - 0 - -4.35%
1998-07-27 0 0.460 - 0.460 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
1998-07-24 0 0.460 - 0.460 - - 0 0 - 1.550 - 1.550 - - 0 - -2.13%
1998-07-23 0 0.470 - - - - 0 0 - 1.583 - - - - 0 - 0.00%
1998-07-22 0 0.470 - 0.480 - - 0 0 - 1.583 - 1.617 - - 0 - 0.00%
1998-07-21 0 0.470 - 0.480 - - 0 0 - 1.583 - 1.617 - - 0 - 0.00%
1998-07-20 0 0.470 - 0.480 - - 0 0 - 1.583 - 1.617 - - 0 - 0.00%
1998-07-17 0 0.470 - 0.490 - - 0 0 - 1.583 - 1.651 - - 0 - 0.00%
1998-07-16 0 0.470 - 0.470 - - 0 0 - 1.583 - 1.583 - - 0 - -2.08%
1998-07-15 0 0.480 - 0.480 - - 0 0 - 1.617 - 1.617 - - 0 - 0.00%
1998-07-14 0 0.480 0.470 0.480 0.400 0.490 348,000 150,140 0.4314 1.617 1.583 1.617 1.348 1.651 103,300 1.4534 -2.04%
1998-07-13 0 0.490 - 0.490 0.470 0.490 178,000 84,420 0.4743 1.651 - 1.651 1.583 1.651 52,837 1.5977 4.26%
1998-07-10 0 0.470 0.460 0.470 0.445 0.470 640,000 288,680 0.4511 1.583 1.550 1.583 1.499 1.583 189,977 1.5196 4.44%
1998-07-09 0 0.450 - 0.455 0.450 0.450 40,000 18,000 0.4500 1.516 - 1.533 1.516 1.516 11,874 1.5160 2.27%
1998-07-08 0 0.440 - 0.460 - - 0 0 - 1.482 - 1.550 - - 0 - 0.00%
1998-07-07 0 0.440 - 0.440 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
1998-07-06 0 0.440 - 0.440 - - 0 0 - 1.482 - 1.482 - - 0 - -4.35%
1998-07-03 0 0.460 - 0.460 0.460 0.460 6,000 2,760 0.4600 1.550 - 1.550 1.550 1.550 1,781 1.5497 0.00%
1998-07-02 0 0.460 - 0.460 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
1998-06-30 0 0.460 - 0.460 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
1998-06-29 0 0.460 - 0.460 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
1998-06-26 0 0.460 - 0.460 0.455 0.460 190,000 87,100 0.4584 1.550 - 1.550 1.533 1.550 56,399 1.5443 1.10%
1998-06-25 0 0.455 - 0.455 0.460 0.460 40,000 18,400 0.4600 1.533 - 1.533 1.550 1.550 11,874 1.5497 -1.09%
1998-06-24 0 0.460 - 0.460 0.460 0.460 50,000 23,000 0.4600 1.550 - 1.550 1.550 1.550 14,842 1.5497 0.00%
1998-06-23 0 0.460 - 0.460 0.480 0.480 14,000 6,720 0.4800 1.550 - 1.550 1.617 1.617 4,156 1.6170 -4.17%
1998-06-22 0 0.480 0.480 0.490 0.480 0.510 392,000 194,260 0.4956 1.617 1.617 1.651 1.617 1.718 116,361 1.6695 -7.69%
1998-06-19 0 0.520 0.490 0.520 0.480 0.520 827,000 411,920 0.4981 1.752 1.651 1.752 1.617 1.752 245,486 1.6780 4.00%
1998-06-18 0 0.500 0.495 0.500 0.500 0.500 20,000 10,000 0.5000 1.684 1.668 1.684 1.684 1.684 5,937 1.6844 8.70%
1998-06-17 0 0.460 - 0.500 0.500 0.500 20,000 10,000 0.5000 1.550 - 1.684 1.684 1.684 5,937 1.6844 0.00%
1998-06-16 0 0.460 - 0.460 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
1998-06-15 0 0.460 - 0.460 - - 0 0 - 1.550 - 1.550 - - 0 - -2.13%
1998-06-12 0 0.470 - 0.470 0.470 0.470 2,000 940 0.4700 1.583 - 1.583 1.583 1.583 594 1.5833 -3.09%
1998-06-11 0 0.485 - 0.485 - - 0 0 - 1.634 - 1.634 - - 0 - -3.00%
1998-06-10 0 0.500 - 0.500 0.460 0.500 60,000 28,060 0.4677 1.684 - 1.684 1.550 1.684 17,810 1.5755 -1.96%
1998-06-09 0 0.510 - 0.520 0.510 0.510 100,000 51,000 0.5100 1.718 - 1.752 1.718 1.718 29,684 1.7181 0.00%
1998-06-08 0 0.510 - 0.510 0.510 0.510 30,000 15,300 0.5100 1.718 - 1.718 1.718 1.718 8,905 1.7181 2.00%
1998-06-05 0 0.500 0.495 0.500 0.510 0.510 290,000 147,900 0.5100 1.684 1.668 1.684 1.718 1.718 86,083 1.7181 0.00%
1998-06-04 0 0.500 - 0.500 0.500 0.500 60,000 30,000 0.5000 1.684 - 1.684 1.684 1.684 17,810 1.6844 -1.96%
1998-06-03 0 0.510 - 0.510 0.500 0.510 296,000 150,300 0.5078 1.718 - 1.718 1.684 1.718 87,864 1.7106 0.00%
1998-06-02 0 0.510 - 0.510 0.510 0.510 20,000 10,200 0.5100 1.718 - 1.718 1.718 1.718 5,937 1.7181 4.08%
1998-06-01 0 0.490 - 0.500 0.490 0.490 40,000 19,600 0.4900 1.651 - 1.684 1.651 1.651 11,874 1.6507 0.00%
1998-05-29 0 0.490 - 0.500 - - 0 0 - 1.651 - 1.684 - - 0 - 0.00%
1998-05-28 0 0.490 - 0.490 - - 0 0 - 1.651 - 1.651 - - 0 - 0.00%
1998-05-27 0 0.490 - 0.490 - - 0 0 - 1.651 - 1.651 - - 0 - -2.00%
1998-05-26 0 0.500 - 0.510 - - 0 0 - 1.684 - 1.718 - - 0 - 0.00%
1998-05-25 0 0.500 - 0.500 - - 0 0 - 1.684 - 1.684 - - 0 - 0.00%
1998-05-22 0 0.500 - 0.500 - - 0 0 - 1.684 - 1.684 - - 0 - 0.00%
1998-05-21 0 0.500 - 0.500 - - 0 0 - 1.684 - 1.684 - - 0 - 0.00%
1998-05-20 0 0.500 - 0.510 0.495 0.500 34,000 16,980 0.4994 1.684 - 1.718 1.668 1.684 10,093 1.6824 5.26%
1998-05-19 0 0.475 - 0.475 - - 0 0 - 1.600 - 1.600 - - 0 - -3.06%
1998-05-18 0 0.490 - 0.490 - - 0 0 - 1.651 - 1.651 - - 0 - -1.01%
1998-05-15 0 0.495 - 0.500 - - 0 0 - 1.668 - 1.684 - - 0 - 0.00%
1998-05-14 0 0.495 - 0.500 - - 0 0 - 1.668 - 1.684 - - 0 - 0.00%
1998-05-13 0 0.495 - 0.500 - - 0 0 - 1.668 - 1.684 - - 0 - 0.00%
1998-05-12 0 0.495 - 0.495 - - 0 0 - 1.668 - 1.668 - - 0 - -1.00%
1998-05-11 0 0.500 - 0.500 - - 0 0 - 1.684 - 1.684 - - 0 - 0.00%
1998-05-08 0 0.500 - 0.500 - - 0 0 - 1.684 - 1.684 - - 0 - 0.00%
1998-05-07 0 0.500 - 0.500 - - 0 0 - 1.684 - 1.684 - - 0 - 0.00%
1998-05-06 0 0.500 0.480 0.520 0.500 0.500 50,000 25,000 0.5000 1.684 1.617 1.752 1.684 1.684 14,842 1.6844 0.00%
1998-05-05 0 0.500 - 0.500 - - 0 0 - 1.684 - 1.684 - - 0 - 0.00%
1998-05-04 0 0.500 - 0.500 - - 0 0 - 1.684 - 1.684 - - 0 - -3.85%
1998-05-01 0 0.520 0.490 0.520 0.490 0.520 90,000 45,600 0.5067 1.752 1.651 1.752 1.651 1.752 26,716 1.7069 0.00%
1998-04-30 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
1998-04-29 0 0.520 - 0.530 - - 0 0 - 1.752 - 1.785 - - 0 - 0.00%
1998-04-28 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
1998-04-27 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
1998-04-24 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
1998-04-23 0 0.520 - 0.530 - - 0 0 - 1.752 - 1.785 - - 0 - 0.00%
1998-04-22 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
1998-04-21 0 0.520 - 0.530 - - 0 0 - 1.752 - 1.785 - - 0 - 0.00%
1998-04-20 0 0.520 0.490 0.520 - - 0 0 - 1.752 1.651 1.752 - - 0 - 0.00%
1998-04-17 0 0.520 0.490 0.520 0.490 0.520 64,000 31,960 0.4994 1.752 1.651 1.752 1.651 1.752 18,998 1.6823 0.00%
1998-04-16 0 0.520 0.490 0.520 - - 0 0 - 1.752 1.651 1.752 - - 0 - 0.00%
1998-04-15 0 0.520 0.480 0.530 0.500 0.520 100,000 51,000 0.5100 1.752 1.617 1.785 1.684 1.752 29,684 1.7181 -1.89%
1998-04-14 0 0.530 0.500 0.560 - - 0 0 - 1.785 1.684 1.887 - - 0 - 0.00%
1998-04-09 0 0.530 0.500 0.530 - - 0 0 - 1.785 1.684 1.785 - - 0 - 0.00%
1998-04-08 0 0.530 0.510 0.530 0.510 0.530 70,000 35,900 0.5129 1.785 1.718 1.785 1.718 1.785 20,779 1.7277 0.00%
1998-04-07 0 0.530 0.480 0.530 0.500 0.530 122,000 61,660 0.5054 1.785 1.617 1.785 1.684 1.785 36,214 1.7026 1.92%
1998-04-03 0 0.520 0.510 0.540 - - 0 0 - 1.752 1.718 1.819 - - 0 - 0.00%
1998-04-02 0 0.520 - 0.560 - - 0 0 - 1.752 - 1.887 - - 0 - 0.00%
1998-04-01 0 0.520 0.540 0.560 0.520 0.560 290,000 151,200 0.5214 1.752 1.819 1.887 1.752 1.887 86,083 1.7564 -7.14%
1998-03-31 0 0.560 0.495 0.570 0.560 0.590 136,000 73,900 0.5434 1.887 1.668 1.920 1.887 1.988 40,370 1.8306 1.82%
1998-03-30 0 0.550 0.520 0.550 0.530 0.570 292,000 158,180 0.5417 1.853 1.752 1.853 1.785 1.920 86,677 1.8249 7.84%
1998-03-27 0 0.510 0.510 0.550 0.500 0.550 376,000 193,600 0.5149 1.718 1.718 1.853 1.684 1.853 111,611 1.7346 -10.53%
1998-03-26 0 0.570 0.550 0.580 0.510 0.570 640,000 338,500 0.5289 1.920 1.853 1.954 1.718 1.920 189,977 1.7818 14.00%
1998-03-25 0 0.500 0.480 0.500 0.485 0.510 968,000 478,980 0.4948 1.684 1.617 1.684 1.634 1.718 287,340 1.6669 0.00%
1998-03-24 0 0.500 0.490 0.500 0.500 0.520 936,000 473,860 0.5063 1.684 1.651 1.684 1.684 1.752 277,841 1.7055 -5.66%
1998-03-23 0 0.530 0.510 0.530 0.510 0.560 716,000 377,360 0.5270 1.785 1.718 1.785 1.718 1.887 212,537 1.7755 -8.62%
1998-03-20 0 0.580 - 0.580 - - 0 0 - 1.954 - 1.954 - - 0 - 0.00%
1998-03-19 0 0.580 - 0.580 - - 0 0 - 1.954 - 1.954 - - 0 - 0.00%
1998-03-18 0 0.580 - 0.580 - - 0 0 - 1.954 - 1.954 - - 0 - 0.00%
1998-03-17 0 0.580 0.500 0.580 - - 0 0 - 1.954 1.684 1.954 - - 0 - -3.33%
1998-03-16 0 0.600 - 0.600 0.600 0.600 2,000 1,200 0.6000 2.021 - 2.021 2.021 2.021 594 2.0213 -1.64%
1998-03-13 0 0.610 - 0.620 - - 0 0 - 2.055 - 2.089 - - 0 - 0.00%
1998-03-12 0 0.610 - 0.610 - - 0 0 - 2.055 - 2.055 - - 0 - 0.00%
1998-03-11 0 0.610 - 0.610 - - 0 0 - 2.055 - 2.055 - - 0 - 0.00%
1998-03-10 0 0.610 - 0.610 - - 0 0 - 2.055 - 2.055 - - 0 - 0.00%
1998-03-09 0 0.610 - 0.610 - - 1 1 1.0000 2.055 - 2.055 - - 0 3.3688 0.00%
1998-03-06 0 0.610 - 0.620 - - 0 0 - 2.055 - 2.089 - - 0 - 0.00%
1998-03-05 0 0.610 0.510 0.620 0.510 0.610 90,000 50,900 0.5656 2.055 1.718 2.089 1.718 2.055 26,716 1.9053 7.02%
1998-03-04 0 0.570 0.570 0.650 0.570 0.570 30,000 17,100 0.5700 1.920 1.920 2.190 1.920 1.920 8,905 1.9202 -12.31%
1998-03-03 0 0.650 0.620 0.660 0.620 0.650 2,156,000 1,340,320 0.6217 2.190 2.089 2.223 2.089 2.190 639,985 2.0943 -5.80%
1998-03-02 0 0.690 0.640 0.690 0.650 0.730 1,608,000 1,080,960 0.6722 2.324 2.156 2.324 2.190 2.459 477,317 2.2647 -8.00%
1998-02-27 0 0.750 - 0.750 - - 0 0 - 2.527 - 2.527 - - 0 - 0.00%
1998-02-26 0 0.750 - 0.750 0.750 0.750 20,000 15,000 0.7500 2.527 - 2.527 2.527 2.527 5,937 2.5266 0.00%
1998-02-25 0 0.750 - - - - 0 0 - 2.527 - - - - 0 - 0.00%
1998-02-24 0 0.750 - 0.750 - - 0 0 - 2.527 - 2.527 - - 0 - 0.00%
1998-02-23 0 0.750 - - - - 0 0 - 2.527 - - - - 0 - 0.00%
1998-02-20 0 0.750 - 0.750 - - 0 0 - 2.527 - 2.527 - - 0 - -1.32%
1998-02-19 0 0.760 - 0.760 - - 0 0 - 2.560 - 2.560 - - 0 - 0.00%
1998-02-18 0 0.760 - 0.800 0.760 0.760 20,000 15,200 0.7600 2.560 - 2.695 2.560 2.560 5,937 2.5603 0.00%
1998-02-17 0 0.760 - 0.760 - - 0 0 - 2.560 - 2.560 - - 0 - -3.80%
1998-02-16 0 0.790 - 0.800 - - 0 0 - 2.661 - 2.695 - - 0 - 0.00%
1998-02-13 0 0.790 - 0.790 - - 0 0 - 2.661 - 2.661 - - 0 - 0.00%
1998-02-12 0 0.790 - 0.800 - - 0 0 - 2.661 - 2.695 - - 0 - 0.00%
1998-02-11 0 0.790 - 0.790 - - 0 0 - 2.661 - 2.661 - - 0 - 0.00%
1998-02-10 0 0.790 - 0.790 - - 0 0 - 2.661 - 2.661 - - 0 - 0.00%
1998-02-09 0 0.790 - 0.800 0.790 0.850 1,230,000 1,032,100 0.8391 2.661 - 2.695 2.661 2.864 365,112 2.8268 -7.06%
1998-02-06 0 0.850 - 0.890 - - 0 0 - 2.864 - 2.998 - - 0 - 0.00%
1998-02-05 0 0.850 - 0.850 - - 0 0 - 2.864 - 2.864 - - 0 - -3.41%
1998-02-04 0 0.880 - 0.880 - - 0 0 - 2.965 - 2.965 - - 0 - 0.00%
1998-02-03 0 0.880 - 0.880 - - 0 0 - 2.965 - 2.965 - - 0 - 0.00%
1998-02-02 0 0.880 - 0.880 - - 0 0 - 2.965 - 2.965 - - 0 - -3.30%
1998-01-27 0 0.910 - 0.910 - - 0 0 - 3.066 - 3.066 - - 0 - -2.15%
1998-01-26 0 0.930 - 0.930 - - 0 0 - 3.133 - 3.133 - - 0 - -1.06%
1998-01-23 0 0.940 - 0.940 - - 0 0 - 3.167 - 3.167 - - 0 - -1.05%
1998-01-22 0 0.950 - 0.950 0.950 1.190 46,000 47,540 1.0335 3.200 - 3.200 3.200 4.009 13,655 3.4816 -22.76%
1998-01-21 0 1.230 - 1.230 - - 0 0 - 4.144 - 4.144 - - 0 - -1.60%
1998-01-20 0 1.250 - 1.250 - - 0 0 - 4.211 - 4.211 - - 0 - -6.02%
1998-01-19 0 1.330 - 1.330 - - 0 0 - 4.481 - 4.481 - - 0 - -0.75%
1998-01-16 0 1.340 - 1.340 - - 0 0 - 4.514 - 4.514 - - 0 - -2.19%
1998-01-15 0 1.370 - 1.370 - - 0 0 - 4.615 - 4.615 - - 0 - -0.72%
1998-01-14 0 1.380 - 1.380 - - 0 0 - 4.649 - 4.649 - - 0 - -0.72%
1998-01-13 0 1.390 - 1.390 - - 0 0 - 4.683 - 4.683 - - 0 - -0.71%
1998-01-12 0 1.400 - 1.400 - - 0 0 - 4.716 - 4.716 - - 0 - 0.00%
1998-01-09 0 1.400 1.430 - 1.380 1.430 194,000 273,040 1.4074 4.716 4.817 - 4.649 4.817 57,587 4.7414 -3.45%
1998-01-08 0 1.450 - 1.450 - - 0 0 - 4.885 - 4.885 - - 0 - -0.68%
1998-01-07 0 1.460 - 1.500 - - 0 0 - 4.918 - 5.053 - - 0 - 0.00%
1998-01-06 0 1.460 - 1.480 - - 0 0 - 4.918 - 4.986 - - 0 - 0.00%
1998-01-05 0 1.460 - 1.500 1.460 1.500 30,000 44,840 1.4947 4.918 - 5.053 4.918 5.053 8,905 5.0353 -3.95%
1998-01-02 0 1.520 - 1.550 - - 0 0 - 5.121 - 5.222 - - 0 - -1.30%
1997-12-31 0 1.540 1.560 - 1.500 1.540 90,000 136,200 1.5133 5.188 5.255 - 5.053 5.188 26,716 5.0982 2.67%
1997-12-30 0 1.500 - 1.500 - - 0 0 - 5.053 - 5.053 - - 0 - -3.23%
1997-12-29 0 1.550 - 1.550 - - 0 0 - 5.222 - 5.222 - - 0 - -3.13%
1997-12-24 0 1.600 - 1.600 1.530 1.600 16,000 25,300 1.5813 5.390 - 5.390 5.154 5.390 4,749 5.3270 0.00%
1997-12-23 0 1.600 - 1.600 - - 0 0 - 5.390 - 5.390 - - 0 - 0.00%
1997-12-22 0 1.600 - 1.600 - - 0 0 - 5.390 - 5.390 - - 0 - 0.00%
1997-12-19 0 1.600 - 1.600 - - 2,000 3,200 1.6000 5.390 - 5.390 - - 594 5.3901 0.00%
1997-12-18 0 1.600 - 1.600 - - 0 0 - 5.390 - 5.390 - - 0 - 0.00%
1997-12-17 0 1.600 - 1.600 - - 0 0 - 5.390 - 5.390 - - 0 - 0.00%
1997-12-16 0 1.600 - 1.600 - - 0 0 - 5.390 - 5.390 - - 0 - 0.00%
1997-12-15 0 1.600 - 1.600 - - 0 0 - 5.390 - 5.390 - - 0 - -3.03%
1997-12-12 0 1.650 - 1.650 - - 0 0 - 5.559 - 5.559 - - 0 - 0.00%
1997-12-11 0 1.650 - 1.650 - - 0 0 - 5.559 - 5.559 - - 0 - 0.00%
1997-12-10 0 1.650 - 1.650 - - 0 0 - 5.559 - 5.559 - - 0 - -1.79%
1997-12-09 0 1.680 - 1.690 - - 0 0 - 5.660 - 5.693 - - 0 - 0.00%
1997-12-08 0 1.680 - 1.680 - - 0 0 - 5.660 - 5.660 - - 0 - -0.59%
1997-12-05 0 1.690 - 1.690 1.690 1.690 2,000 3,380 1.6900 5.693 - 5.693 5.693 5.693 594 5.6933 -1.74%
1997-12-04 0 1.720 - 1.720 1.660 1.750 130,000 218,300 1.6792 5.794 - 5.794 5.592 5.895 38,589 5.6570 6.17%
1997-12-03 0 1.620 - 1.640 - - 0 0 - 5.458 - 5.525 - - 0 - 0.00%
1997-12-02 0 1.620 - 1.640 1.610 1.650 54,000 88,360 1.6363 5.458 - 5.525 5.424 5.559 16,029 5.5124 -3.57%
1997-12-01 0 1.680 - 1.680 - - 0 0 - 5.660 - 5.660 - - 0 - 0.00%
1997-11-28 0 1.680 - 1.680 - - 0 0 - 5.660 - 5.660 - - 0 - -1.18%
1997-11-27 0 1.700 - 1.700 - - 0 0 - 5.727 - 5.727 - - 0 - -0.58%
1997-11-26 0 1.710 - 1.710 - - 0 0 - 5.761 - 5.761 - - 0 - 0.00%
1997-11-25 0 1.710 - 1.710 - - 0 0 - 5.761 - 5.761 - - 0 - 0.00%
1997-11-24 0 1.710 - 1.710 - - 0 0 - 5.761 - 5.761 - - 0 - -0.58%
1997-11-21 0 1.720 - 1.720 1.600 1.720 624,000 1,045,800 1.6760 5.794 - 5.794 5.390 5.794 185,228 5.6460 4.24%
1997-11-20 0 1.650 - 1.650 - - 0 0 - 5.559 - 5.559 - - 0 - -3.51%
1997-11-19 0 1.710 - 1.710 - - 0 0 - 5.761 - 5.761 - - 0 - -1.16%
1997-11-18 0 1.730 - 1.730 1.730 1.730 14,000 24,220 1.7300 5.828 - 5.828 5.828 5.828 4,156 5.8281 -1.14%
1997-11-17 0 1.750 - 1.750 - - 0 0 - 5.895 - 5.895 - - 0 - 0.00%
1997-11-14 0 1.750 - 1.750 1.760 1.760 20,000 35,200 1.7600 5.895 - 5.895 5.929 5.929 5,937 5.9291 -0.57%
1997-11-13 0 1.760 1.680 1.760 1.680 1.770 2,896,000 4,899,840 1.6919 5.929 5.660 5.929 5.660 5.963 859,646 5.6998 2.33%
1997-11-12 0 1.720 - 1.720 - - 0 0 - 5.794 - 5.794 - - 0 - -3.37%
1997-11-11 0 1.780 - 1.780 1.800 1.800 10,000 18,000 1.8000 5.997 - 5.997 6.064 6.064 2,968 6.0639 -1.11%
1997-11-10 0 1.800 - 1.830 - - 0 0 - 6.064 - 6.165 - - 0 - 0.00%
1997-11-07 0 1.800 - 1.800 - - 0 0 - 6.064 - 6.064 - - 0 - -2.70%
1997-11-06 0 1.850 - 1.850 - - 0 0 - 6.232 - 6.232 - - 0 - -1.07%
1997-11-05 0 1.870 - 1.870 1.850 1.890 50,000 93,300 1.8660 6.300 - 6.300 6.232 6.367 14,842 6.2862 -1.06%
1997-11-04 0 1.890 1.860 1.890 1.860 1.900 190,000 357,500 1.8816 6.367 6.266 6.367 6.266 6.401 56,399 6.3387 -0.53%
1997-11-03 0 1.900 1.830 1.900 1.850 1.900 374,000 701,920 1.8768 6.401 6.165 6.401 6.232 6.401 111,018 6.3226 1.06%
1997-10-31 0 1.880 1.840 1.880 1.850 1.900 206,000 387,200 1.8796 6.333 6.199 6.333 6.232 6.401 61,149 6.3321 0.00%
1997-10-30 0 1.880 - 1.880 1.890 1.920 110,000 210,900 1.9173 6.333 - 6.333 6.367 6.468 32,652 6.4590 -1.05%
1997-10-29 0 1.900 - 1.900 1.750 1.920 256,000 469,000 1.8320 6.401 - 6.401 5.895 6.468 75,991 6.1718 9.20%
1997-10-28 0 1.740 - 1.750 1.700 1.820 280,000 485,900 1.7354 5.862 - 5.895 5.727 6.131 83,115 5.8461 -5.43%
1997-10-27 0 1.840 - 1.840 - - 0 0 - 6.199 - 6.199 - - 0 - -2.65%
1997-10-24 0 1.890 - 1.890 1.870 1.900 270,000 510,000 1.8889 6.367 - 6.367 6.300 6.401 80,147 6.3633 -0.53%
1997-10-23 0 1.900 - 1.900 - - 0 0 - 6.401 - 6.401 - - 0 - -1.04%
1997-10-22 0 1.920 - 1.920 1.920 1.980 110,000 215,200 1.9564 6.468 - 6.468 6.468 6.670 32,652 6.5907 -4.00%
1997-10-21 0 2.000 1.960 2.100 2.000 2.100 422,000 859,400 2.0365 6.738 6.603 7.075 6.738 7.075 125,266 6.8606 -3.61%
1997-10-20 0 2.075 2.050 2.075 2.075 2.200 1,028,000 2,193,000 2.1333 6.990 6.906 6.990 6.990 7.411 305,150 7.1866 3.75%
1997-10-17 0 2.000 1.960 2.000 1.990 2.050 264,000 532,440 2.0168 6.738 6.603 6.738 6.704 6.906 78,365 6.7943 0.00%
1997-10-16 0 2.000 - 2.000 1.900 2.050 180,000 360,000 2.0000 6.738 - 6.738 6.401 6.906 53,431 6.7377 1.01%
1997-10-15 0 1.980 1.850 1.980 1.880 2.150 620,000 1,237,850 1.9965 6.670 6.232 6.670 6.333 7.243 184,040 6.7260 -12.00%
1997-10-14 0 2.250 2.375 2.400 2.250 2.275 70,000 158,000 2.2571 7.580 8.001 8.085 7.580 7.664 20,779 7.6039 -10.00%
1997-10-13 0 2.500 2.200 2.500 2.150 2.500 880,000 2,040,050 2.3182 8.422 7.411 8.422 7.243 8.422 261,218 7.8098 4.17%
1997-10-09 0 2.400 2.400 2.450 2.150 2.375 636,000 1,443,450 2.2696 8.085 8.085 8.254 7.243 8.001 188,790 7.6458 -2.04%
1997-10-08 0 2.450 2.400 2.450 2.275 2.500 459,000 1,117,875 2.4355 8.254 8.085 8.254 7.664 8.422 136,249 8.2046 -1.01%
1997-10-07 0 2.475 2.325 2.475 2.325 2.500 1,493,000 3,593,150 2.4067 8.338 7.833 8.338 7.833 8.422 443,181 8.1076 1.02%
1997-10-06 0 2.450 2.425 2.525 2.450 2.700 1,698,000 4,305,450 2.5356 8.254 8.169 8.506 8.254 9.096 504,033 8.5420 -9.26%
1997-10-03 0 2.700 2.675 2.700 2.650 2.800 894,000 2,428,050 2.7159 9.096 9.012 9.096 8.927 9.433 265,374 9.1495 -0.92%
1997-09-30 0 2.725 2.725 2.750 2.600 2.800 2,622,000 7,129,900 2.7193 9.180 9.180 9.264 8.759 9.433 778,312 9.1607 -2.68%
1997-09-29 0 2.800 2.750 2.800 2.750 2.975 8,137,000 23,278,175 2.8608 9.433 9.264 9.433 9.264 10.02 2,415,379 9.6375 3.70%
1997-09-26 0 2.700 2.650 2.700 2.450 2.700 13,471,000 34,184,775 2.5377 9.096 8.927 9.096 8.254 9.096 3,998,718 8.5489 6.93%
1997-09-25 0 2.525 2.525 2.550 2.100 2.575 17,766,000 42,026,075 2.3655 8.506 8.506 8.591 7.075 8.675 5,273,642 7.9691 28.83%
1997-09-24 1 1.960 - - - - 0 0 - 6.603 - - - - 0 - 0.00%
1997-09-23 0 1.960 1.960 1.980 1.960 2.025 871,000 1,723,570 1.9788 6.603 6.603 6.670 6.603 6.822 258,547 6.6664 -2.00%
1997-09-22 0 2.000 2.000 2.075 2.000 2.100 1,014,000 2,044,650 2.0164 6.738 6.738 6.990 6.738 7.075 300,995 6.7930 -2.44%
1997-09-19 0 2.050 2.050 2.100 2.050 2.200 1,250,000 2,680,850 2.1447 6.906 6.906 7.075 6.906 7.411 371,049 7.2251 -3.53%
1997-09-18 0 2.125 2.100 2.125 2.000 2.125 1,540,000 3,189,300 2.0710 7.159 7.075 7.159 6.738 7.159 457,132 6.9768 2.41%
1997-09-16 0 2.075 2.075 2.125 2.075 2.175 926,000 1,990,450 2.1495 6.990 6.990 7.159 6.990 7.327 274,873 7.2413 -4.60%
1997-09-15 0 2.175 2.150 2.225 2.175 2.325 4,085,000 9,117,550 2.2320 7.327 7.243 7.496 7.327 7.833 1,212,587 7.5191 1.16%
1997-09-12 0 2.150 2.100 2.200 2.100 2.375 3,727,000 8,237,400 2.2102 7.243 7.075 7.411 7.075 8.001 1,106,319 7.4458 -1.15%
1997-09-11 0 2.175 2.150 2.175 2.075 2.225 4,221,000 9,118,000 2.1602 7.327 7.243 7.327 6.990 7.496 1,252,957 7.2772 0.00%
1997-09-10 0 2.175 2.100 2.175 1.870 2.200 5,291,000 10,949,850 2.0695 7.327 7.075 7.327 6.300 7.411 1,570,575 6.9719 8.75%
1997-09-09 0 2.000 2.000 2.025 1.870 2.200 2,454,000 4,882,690 1.9897 6.738 6.738 6.822 6.300 7.411 728,443 6.7029 6.95%
1997-09-08 1 1.870 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
1997-09-05 1 1.870 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
1997-09-04 1 1.870 - - - - 0 0 - 6.300 - - - - 0 - 0.00%
1997-09-03 0 1.870 1.840 - 1.780 1.900 634,000 1,140,720 1.7992 6.300 6.199 - 5.997 6.401 188,196 6.0613 2.19%
1997-09-02 0 1.830 - 1.830 - - 0 0 - 6.165 - 6.165 - - 0 - -1.61%
1997-09-01 0 1.860 - 1.860 1.870 1.870 50,000 93,500 1.8700 6.266 - 6.266 6.300 6.300 14,842 6.2997 -0.53%
1997-08-29 0 1.870 1.830 1.880 1.870 1.880 140,000 262,300 1.8736 6.300 6.165 6.333 6.300 6.333 41,557 6.3117 -2.09%
1997-08-28 0 1.910 1.920 1.930 1.790 1.910 378,000 692,800 1.8328 6.434 6.468 6.502 6.030 6.434 112,205 6.1744 4.95%
1997-08-27 0 1.820 1.800 1.850 1.820 1.900 150,000 274,900 1.8327 6.131 6.064 6.232 6.131 6.401 44,526 6.1739 -3.70%
1997-08-26 0 1.890 - 1.890 1.890 1.890 140,000 264,600 1.8900 6.367 - 6.367 6.367 6.367 41,557 6.3671 -0.53%
1997-08-25 0 1.900 - 1.920 1.900 1.950 568,000 1,099,000 1.9349 6.401 - 6.468 6.401 6.569 168,605 6.5182 -1.04%
1997-08-22 0 1.920 - 1.930 1.900 1.940 360,000 692,060 1.9224 6.468 - 6.502 6.401 6.536 106,862 6.4762 -2.04%
1997-08-21 0 1.960 1.930 1.970 1.840 1.970 526,000 999,940 1.9010 6.603 6.502 6.637 6.199 6.637 156,137 6.4042 6.52%
1997-08-20 0 1.840 1.840 1.860 1.820 1.860 62,000 114,260 1.8429 6.199 6.199 6.266 6.131 6.266 18,404 6.2084 -3.16%
1997-08-19 0 1.900 - 1.900 - - 0 0 - 6.401 - 6.401 - - 0 - -0.52%
1997-08-15 0 1.910 1.900 1.930 1.900 2.000 802,000 1,559,680 1.9447 6.434 6.401 6.502 6.401 6.738 238,065 6.5515 0.53%
1997-08-14 0 1.900 1.900 1.930 1.900 1.930 268,000 513,580 1.9163 6.401 6.401 6.502 6.401 6.502 79,553 6.4558 -1.04%
1997-08-13 0 1.920 1.920 1.950 1.900 1.940 258,000 495,360 1.9200 6.468 6.468 6.569 6.401 6.536 76,584 6.4682 -2.04%
1997-08-12 0 1.960 1.940 1.960 1.960 1.990 278,000 548,120 1.9717 6.603 6.536 6.603 6.603 6.704 82,521 6.6422 -1.51%
1997-08-11 0 1.990 1.970 1.990 1.940 1.990 382,000 745,400 1.9513 6.704 6.637 6.704 6.536 6.704 113,392 6.5736 2.58%
1997-08-08 0 1.940 1.910 1.940 1.900 1.940 257,000 492,640 1.9169 6.536 6.434 6.536 6.401 6.536 76,288 6.4577 1.04%
1997-08-07 0 1.920 1.920 2.000 1.920 2.000 365,000 718,340 1.9681 6.468 6.468 6.738 6.468 6.738 108,346 6.6300 -2.54%
1997-08-06 0 1.970 1.970 2.000 1.970 2.100 650,000 1,308,220 2.0126 6.637 6.637 6.738 6.637 7.075 192,945 6.7803 -1.50%
1997-08-05 0 2.000 1.980 2.025 1.960 2.150 958,000 1,953,100 2.0387 6.738 6.670 6.822 6.603 7.243 284,372 6.8681 1.52%
1997-08-04 0 1.970 1.930 1.990 1.930 1.970 450,000 876,660 1.9481 6.637 6.502 6.704 6.502 6.637 133,578 6.5629 2.07%
1997-08-01 0 1.930 1.930 1.940 1.860 1.960 520,000 995,800 1.9150 6.502 6.502 6.536 6.266 6.603 154,356 6.4513 0.00%
1997-07-31 0 1.930 1.900 1.930 1.880 1.970 1,014,000 1,947,780 1.9209 6.502 6.401 6.502 6.333 6.637 300,995 6.4711 0.00%
1997-07-30 0 1.930 1.930 1.940 1.900 2.000 1,701,000 3,313,220 1.9478 6.502 6.502 6.536 6.401 6.738 504,923 6.5618 -4.69%
1997-07-29 0 2.025 2.025 2.050 2.025 2.250 1,270,000 2,711,000 2.1346 6.822 6.822 6.906 6.822 7.580 376,986 7.1913 -4.71%
1997-07-28 0 2.125 2.125 2.150 2.025 2.175 3,866,000 8,220,850 2.1264 7.159 7.159 7.243 6.822 7.327 1,147,580 7.1636 7.87%
1997-07-25 0 1.970 1.970 1.980 1.960 2.100 916,000 1,863,360 2.0342 6.637 6.637 6.670 6.603 7.075 271,905 6.8530 -1.50%
1997-07-24 0 2.000 1.980 2.000 1.880 2.100 2,383,000 4,620,900 1.9391 6.738 6.670 6.738 6.333 7.075 707,367 6.5325 5.82%
1997-07-23 0 1.890 1.890 1.940 1.870 2.100 1,458,000 2,794,800 1.9169 6.367 6.367 6.536 6.300 7.075 432,791 6.4576 -5.50%
1997-07-22 0 2.000 1.980 2.025 1.980 2.175 2,122,000 4,427,680 2.0866 6.738 6.670 6.822 6.670 7.327 629,892 7.0293 -8.05%
1997-07-21 0 2.175 2.150 2.175 2.050 2.300 2,968,000 6,542,350 2.2043 7.327 7.243 7.327 6.906 7.748 881,018 7.4259 1.16%
1997-07-18 0 2.150 2.150 2.175 2.050 2.275 5,252,000 11,334,400 2.1581 7.243 7.243 7.327 6.906 7.664 1,558,998 7.2703 6.17%
1997-07-17 0 2.025 2.000 2.050 1.850 2.050 12,035,000 23,442,600 1.9479 6.822 6.738 6.906 6.232 6.906 3,572,457 6.5620 11.88%
1997-07-16 0 1.810 1.810 1.820 1.670 1.920 19,498,000 35,675,080 1.8297 6.098 6.098 6.131 5.626 6.468 5,787,767 6.1639 8.38%
1997-07-15 0 1.670 1.570 1.700 1.540 1.670 348,000 565,280 1.6244 5.626 5.289 5.727 5.188 5.626 103,300 5.4722 3.09%
1997-07-14 0 1.620 1.610 1.640 1.610 1.650 192,000 314,620 1.6386 5.458 5.424 5.525 5.424 5.559 56,993 5.5203 -1.82%
1997-07-11 0 1.650 - 1.650 - - 0 0 - 5.559 - 5.559 - - 0 - 0.00%
1997-07-10 0 1.650 1.610 1.650 1.650 1.650 50,000 82,500 1.6500 5.559 5.424 5.559 5.559 5.559 14,842 5.5586 0.00%
1997-07-09 0 1.650 - 1.650 - - 0 0 - 5.559 - 5.559 - - 0 - 0.00%
1997-07-08 0 1.650 1.580 1.660 1.620 1.650 134,000 219,360 1.6370 5.559 5.323 5.592 5.458 5.559 39,776 5.5148 0.00%
1997-07-07 0 1.650 - 1.650 - - 0 0 - 5.559 - 5.559 - - 0 - 0.00%
1997-07-04 0 1.650 1.610 1.650 1.670 1.670 10,000 16,700 1.6700 5.559 5.424 5.559 5.626 5.626 2,968 5.6259 -1.20%
1997-07-03 0 1.670 - 1.670 1.670 1.670 10,000 16,700 1.6700 5.626 - 5.626 5.626 5.626 2,968 5.6259 0.00%
1997-06-27 0 1.670 - 1.670 1.630 1.670 130,000 215,600 1.6585 5.626 - 5.626 5.491 5.626 38,589 5.5871 0.60%
1997-06-26 0 1.660 1.620 1.660 1.660 1.690 170,000 285,400 1.6788 5.592 5.458 5.592 5.592 5.693 50,463 5.6557 -2.35%
1997-06-25 0 1.700 1.670 1.700 1.690 1.700 360,000 610,700 1.6964 5.727 5.626 5.727 5.693 5.727 106,862 5.7148 0.00%
1997-06-24 0 1.700 1.670 1.700 1.650 1.720 1,229,000 2,062,280 1.6780 5.727 5.626 5.727 5.559 5.794 364,815 5.6529 1.19%
1997-06-23 0 1.680 1.680 1.700 1.640 1.720 2,734,000 4,601,920 1.6832 5.660 5.660 5.727 5.525 5.794 811,558 5.6705 2.44%
1997-06-20 0 1.640 - 1.640 1.620 1.650 62,000 101,340 1.6345 5.525 - 5.525 5.458 5.559 18,404 5.5064 -1.20%
1997-06-19 0 1.660 1.600 1.660 1.600 1.670 310,000 510,600 1.6471 5.592 5.390 5.592 5.390 5.626 92,020 5.5488 0.61%
1997-06-18 0 1.650 - - 1.640 1.650 128,000 210,920 1.6478 5.559 - - 5.525 5.559 37,995 5.5512 0.61%
1997-06-17 0 1.640 - 1.640 - - 0 0 - 5.525 - 5.525 - - 0 - -0.61%
1997-06-16 0 1.650 1.570 1.650 1.610 1.650 210,000 342,200 1.6295 5.559 5.289 5.559 5.424 5.559 62,336 5.4896 -1.20%
1997-06-13 0 1.670 - 1.670 1.600 1.670 460,000 757,600 1.6470 5.626 - 5.626 5.390 5.626 136,546 5.5483 5.70%
1997-06-12 0 1.580 - 1.620 1.580 1.580 20,000 31,600 1.5800 5.323 - 5.458 5.323 5.323 5,937 5.3228 -2.47%
1997-06-11 0 1.620 - 1.620 1.620 1.620 60,000 97,200 1.6200 5.458 - 5.458 5.458 5.458 17,810 5.4575 -0.61%
1997-06-10 0 1.630 - 1.670 1.630 1.690 331,000 545,850 1.6491 5.491 - 5.626 5.491 5.693 98,254 5.5555 -1.21%
1997-06-06 0 1.650 - 1.650 1.630 1.660 250,000 408,600 1.6344 5.559 - 5.559 5.491 5.592 74,210 5.5060 0.00%
1997-06-05 0 1.650 1.610 1.670 1.650 1.650 16,000 26,400 1.6500 5.559 5.424 5.626 5.559 5.559 4,749 5.5586 -1.79%
1997-06-04 0 1.680 1.610 1.680 1.640 1.690 581,000 967,600 1.6654 5.660 5.424 5.660 5.525 5.693 172,463 5.6105 1.82%
1997-06-03 0 1.650 - 1.650 - - 0 0 - 5.559 - 5.559 - - 0 - -1.79%
1997-06-02 0 1.680 1.660 1.680 1.660 1.690 168,000 282,100 1.6792 5.660 5.592 5.660 5.592 5.693 49,869 5.6568 0.00%
1997-05-30 0 1.680 1.640 1.680 1.600 1.680 420,000 696,300 1.6579 5.660 5.525 5.660 5.390 5.660 124,672 5.5850 2.44%
1997-05-29 0 1.640 1.630 1.690 1.630 1.710 606,200 1,003,302 1.6551 5.525 5.491 5.693 5.491 5.761 179,944 5.5756 -1.20%
1997-05-28 0 1.660 1.660 1.680 1.650 1.740 1,938,000 3,280,640 1.6928 5.592 5.592 5.660 5.559 5.862 575,274 5.7027 -2.35%
1997-05-27 0 1.700 1.650 1.700 1.680 1.700 386,000 655,540 1.6983 5.727 5.559 5.727 5.660 5.727 114,580 5.7213 1.19%
1997-05-26 0 1.680 1.670 1.700 1.650 1.710 822,000 1,382,180 1.6815 5.660 5.626 5.727 5.559 5.761 244,002 5.6646 0.00%
1997-05-23 0 1.680 1.670 1.690 1.650 1.690 1,027,000 1,730,620 1.6851 5.660 5.626 5.693 5.559 5.693 304,854 5.6769 -1.18%
1997-05-22 0 1.700 1.660 1.710 1.650 1.700 2,846,000 4,805,100 1.6884 5.727 5.592 5.761 5.559 5.727 844,804 5.6878 -0.58%
1997-05-21 0 1.710 1.660 1.710 1.670 1.710 500,000 844,000 1.6880 5.761 5.592 5.761 5.626 5.761 148,420 5.6866 1.18%
1997-05-20 0 1.690 1.630 1.690 1.630 1.720 854,000 1,439,600 1.6857 5.693 5.491 5.693 5.491 5.794 253,501 5.6789 1.20%
1997-05-19 0 1.670 1.660 1.690 1.670 1.720 137,000 233,100 1.7015 5.626 5.592 5.693 5.626 5.794 40,667 5.7319 -1.76%
1997-05-16 0 1.700 1.700 1.710 1.630 1.710 1,424,000 2,356,180 1.6546 5.727 5.727 5.761 5.491 5.761 422,699 5.5741 0.00%
1997-05-15 0 1.700 1.670 1.700 1.670 1.860 2,526,000 4,494,080 1.7791 5.727 5.626 5.727 5.626 6.266 749,815 5.9936 0.00%
1997-05-14 0 1.700 1.650 1.720 1.620 1.700 4,865,000 8,026,540 1.6499 5.727 5.559 5.794 5.458 5.727 1,444,122 5.5581 4.94%
1997-05-13 0 1.620 1.580 1.620 1.480 1.620 1,280,000 1,986,840 1.5522 5.458 5.323 5.458 4.986 5.458 379,954 5.2292 1.25%
1997-05-12 0 1.600 1.560 1.600 1.600 1.600 101,000 161,540 1.5994 5.390 5.255 5.390 5.390 5.390 29,981 5.3881 -3.03%
1997-05-09 0 1.650 1.600 1.650 1.600 1.670 2,606,000 4,215,520 1.6176 5.559 5.390 5.559 5.390 5.626 773,562 5.4495 1.23%
1997-05-08 0 1.630 1.620 1.660 1.620 1.650 992,000 1,620,560 1.6336 5.491 5.458 5.592 5.458 5.559 294,464 5.5034 1.24%
1997-05-07 0 1.610 1.610 1.630 1.610 1.650 318,000 518,490 1.6305 5.424 5.424 5.491 5.424 5.559 94,395 5.4928 -0.62%
1997-05-06 0 1.620 1.610 1.630 1.570 1.630 907,000 1,455,270 1.6045 5.458 5.424 5.491 5.289 5.491 269,233 5.4052 0.00%
1997-05-05 0 1.620 1.590 1.620 1.550 1.630 2,314,000 3,633,230 1.5701 5.458 5.356 5.458 5.222 5.491 686,885 5.2894 4.52%
1997-05-02 0 1.550 1.540 1.550 1.500 1.560 1,140,000 1,759,160 1.5431 5.222 5.188 5.222 5.053 5.255 338,396 5.1985 1.31%
1997-05-01 0 1.530 1.480 1.510 1.430 1.540 1,083,000 1,634,180 1.5089 5.154 4.986 5.087 4.817 5.188 321,477 5.0834 4.08%
1997-04-30 0 1.470 1.470 1.500 1.420 1.500 1,653,000 2,409,210 1.4575 4.952 4.952 5.053 4.784 5.053 490,675 4.9100 2.08%
1997-04-29 0 1.440 1.410 1.440 1.390 1.440 1,624,000 2,299,100 1.4157 4.851 4.750 4.851 4.683 4.851 482,067 4.7693 2.86%
1997-04-28 0 1.400 1.400 1.410 1.310 1.450 3,540,000 4,794,920 1.3545 4.716 4.716 4.750 4.413 4.885 1,050,810 4.5631 6.06%
1997-04-25 0 1.320 1.330 1.340 1.210 1.330 2,642,000 3,379,060 1.2790 4.447 4.481 4.514 4.076 4.481 784,249 4.3087 7.32%
1997-04-24 0 1.230 1.200 1.240 1.180 1.240 1,464,000 1,764,320 1.2051 4.144 4.043 4.177 3.975 4.177 434,572 4.0599 0.00%
1997-04-23 0 1.230 1.200 1.230 1.190 1.230 1,430,000 1,735,840 1.2139 4.144 4.043 4.144 4.009 4.144 424,480 4.0893 0.82%
1997-04-22 0 1.220 1.180 1.220 1.180 1.230 1,393,000 1,672,120 1.2004 4.110 3.975 4.110 3.975 4.144 413,497 4.0439 1.67%
1997-04-21 0 1.200 1.200 1.220 1.050 1.230 4,110,000 4,720,880 1.1486 4.043 4.043 4.110 3.537 4.144 1,220,008 3.8695 9.09%
1997-04-18 0 1.100 1.090 1.110 1.040 1.140 2,469,000 2,643,960 1.0709 3.706 3.672 3.739 3.504 3.840 732,895 3.6076 8.91%
1997-04-17 0 1.010 1.010 1.030 1.010 1.040 1,223,000 1,246,010 1.0188 3.403 3.403 3.470 3.403 3.504 363,034 3.4322 -0.98%
1997-04-16 0 1.020 0.990 1.020 0.950 1.100 3,840,000 3,978,560 1.0361 3.436 3.335 3.436 3.200 3.706 1,139,862 3.4904 9.68%
1997-04-15 0 0.930 0.890 0.950 0.880 0.930 500,000 451,900 0.9038 3.133 2.998 3.200 2.965 3.133 148,420 3.0447 6.90%
1997-04-14 0 0.870 0.860 - 0.860 0.870 790,000 686,800 0.8694 2.931 2.897 - 2.897 2.931 234,503 2.9287 4.82%
1997-04-11 0 0.830 0.820 0.830 0.820 0.850 908,000 745,760 0.8213 2.796 2.762 2.796 2.762 2.864 269,530 2.7669 9.21%
1997-04-10 0 0.760 0.760 - 0.760 0.760 6,000 4,560 0.7600 2.560 2.560 - 2.560 2.560 1,781 2.5603 0.00%
1997-04-09 0 0.760 0.760 - 0.760 0.760 4,000 3,040 0.7600 2.560 2.560 - 2.560 2.560 1,187 2.5603 0.00%
1997-04-08 0 0.760 0.760 0.780 0.750 0.760 2,140,000 1,606,300 0.7506 2.560 2.560 2.628 2.527 2.560 635,235 2.5287 1.33%
1997-04-07 0 0.750 0.750 0.780 0.750 0.760 1,130,000 848,300 0.7507 2.527 2.527 2.628 2.527 2.560 335,428 2.5290 -1.32%
1997-04-04 0 0.760 0.760 0.780 0.750 0.750 1,083,000 812,200 0.7500 2.560 2.560 2.628 2.527 2.527 321,477 2.5265 1.33%
1997-04-03 0 0.750 0.750 0.780 0.720 0.720 30,000 21,600 0.7200 2.527 2.527 2.628 2.426 2.426 8,905 2.4256 -3.85%
1997-04-02 0 0.780 0.700 0.780 - - 0 0 - 2.628 2.358 2.628 - - 0 - 0.00%
1997-04-01 0 0.780 0.750 0.780 0.750 0.810 130,000 100,800 0.7754 2.628 2.527 2.628 2.527 2.729 38,589 2.6121 -4.88%
1997-03-27 0 0.820 0.660 0.760 0.750 0.820 5,120,000 3,913,700 0.7644 2.762 2.223 2.560 2.527 2.762 1,519,816 2.5751 2.50%
1997-03-26 0 0.800 0.750 0.810 0.770 0.820 960,000 766,700 0.7986 2.695 2.527 2.729 2.594 2.762 284,965 2.6905 -1.23%
1997-03-25 0 0.810 0.770 0.810 0.810 0.850 60,000 50,600 0.8433 2.729 2.594 2.729 2.729 2.864 17,810 2.8410 -4.71%
1997-03-24 0 0.850 - 0.850 - - 0 0 - 2.864 - 2.864 - - 0 - 0.00%
1997-03-21 0 0.850 - 0.850 - - 0 0 - 2.864 - 2.864 - - 0 - 0.00%
1997-03-20 0 0.850 - 0.850 - - 0 0 - 2.864 - 2.864 - - 0 - 0.00%
1997-03-19 0 0.850 - 0.850 - - 0 0 - 2.864 - 2.864 - - 0 - 0.00%
1997-03-18 0 0.850 0.780 0.850 0.850 0.850 130,000 110,500 0.8500 2.864 2.628 2.864 2.864 2.864 38,589 2.8635 0.00%
1997-03-17 0 0.850 0.790 0.850 0.800 0.880 600,000 493,000 0.8217 2.864 2.661 2.864 2.695 2.965 178,103 2.7681 -4.49%
1997-03-14 0 0.890 0.810 - 0.810 0.890 70,000 59,900 0.8557 2.998 2.729 - 2.729 2.998 20,779 2.8828 4.71%
1997-03-13 0 0.850 - 0.890 - - 0 0 - 2.864 - 2.998 - - 0 - 0.00%
1997-03-12 0 0.850 0.850 0.880 0.850 0.850 20,000 17,000 0.8500 2.864 2.864 2.965 2.864 2.864 5,937 2.8635 -4.49%
1997-03-11 0 0.890 0.850 0.900 0.800 0.890 306,000 260,900 0.8526 2.998 2.864 3.032 2.695 2.998 90,833 2.8723 4.71%
1997-03-10 0 0.850 - 0.850 - - 0 0 - 2.864 - 2.864 - - 0 - 0.00%
1997-03-07 0 0.850 0.820 0.850 0.810 0.850 90,000 74,900 0.8322 2.864 2.762 2.864 2.729 2.864 26,716 2.8036 0.00%
1997-03-06 0 0.850 - 0.850 - - 0 0 - 2.864 - 2.864 - - 0 - -5.56%
1997-03-05 0 0.900 - 0.920 0.850 0.900 70,000 61,000 0.8714 3.032 - 3.099 2.864 3.032 20,779 2.9357 1.12%
1997-03-04 0 0.890 0.850 0.890 0.890 0.950 550,000 499,000 0.9073 2.998 2.864 2.998 2.998 3.200 163,261 3.0564 -4.30%
1997-03-03 0 0.930 0.910 0.940 0.880 0.930 340,000 303,200 0.8918 3.133 3.066 3.167 2.965 3.133 100,925 3.0042 5.68%
1997-02-28 0 0.880 0.880 - - - 0 0 - 2.965 2.965 - - - 0 - 4.76%
1997-02-27 0 0.840 0.760 - 0.740 0.850 446,800 364,740 0.8163 2.830 2.560 - 2.493 2.864 132,628 2.7501 -1.18%
1997-02-26 0 0.850 - 0.850 - - 2,000 1,700 0.8500 2.864 - 2.864 - - 594 2.8635 -1.16%
1997-02-25 0 0.860 - 0.860 - - 0 0 - 2.897 - 2.897 - - 0 - -1.15%
1997-02-24 0 0.870 - 0.870 - - 0 0 - 2.931 - 2.931 - - 0 - 0.00%
1997-02-21 0 0.870 - 0.870 - - 0 0 - 2.931 - 2.931 - - 0 - -1.14%
1997-02-20 0 0.880 - 0.880 - - 0 0 - 2.965 - 2.965 - - 0 - 0.00%
1997-02-19 0 0.880 - 0.880 - - 0 0 - 2.965 - 2.965 - - 0 - 0.00%
1997-02-18 0 0.880 - 0.880 - - 0 0 - 2.965 - 2.965 - - 0 - -1.12%
1997-02-17 0 0.890 - 0.890 - - 0 0 - 2.998 - 2.998 - - 0 - 0.00%
1997-02-14 0 0.890 - 0.900 - - 0 0 - 2.998 - 3.032 - - 0 - 0.00%
1997-02-13 0 0.890 - 0.900 - - 0 0 - 2.998 - 3.032 - - 0 - 0.00%
1997-02-12 0 0.890 - 0.900 - - 0 0 - 2.998 - 3.032 - - 0 - 0.00%
1997-02-11 0 0.890 - 0.890 - - 0 0 - 2.998 - 2.998 - - 0 - -1.11%
1997-02-10 0 0.900 - 0.910 - - 0 0 - 3.032 - 3.066 - - 0 - 0.00%
1997-02-05 0 0.900 - 0.910 - - 0 0 - 3.032 - 3.066 - - 0 - 0.00%
1997-02-04 0 0.900 - 0.900 - - 0 0 - 3.032 - 3.032 - - 0 - 0.00%
1997-02-03 0 0.900 - 0.920 - - 0 0 - 3.032 - 3.099 - - 0 - 0.00%
1997-01-31 0 0.900 - 0.920 - - 0 0 - 3.032 - 3.099 - - 0 - 0.00%
1997-01-30 0 0.900 - 0.920 - - 0 0 - 3.032 - 3.099 - - 0 - 0.00%
1997-01-29 0 0.900 - 0.920 - - 0 0 - 3.032 - 3.099 - - 0 - 0.00%
1997-01-28 0 0.900 0.900 0.930 0.880 0.900 104,000 93,000 0.8942 3.032 3.032 3.133 2.965 3.032 30,871 3.0125 -1.10%
1997-01-27 0 0.910 - 0.950 0.880 0.910 100,000 89,800 0.8980 3.066 - 3.200 2.965 3.066 29,684 3.0252 1.11%
1997-01-24 0 0.900 - 0.900 - - 0 0 - 3.032 - 3.032 - - 0 - 0.00%
1997-01-23 0 0.900 - 0.900 - - 0 0 - 3.032 - 3.032 - - 0 - -1.10%
1997-01-22 0 0.910 - 0.910 - - 0 0 - 3.066 - 3.066 - - 0 - -1.09%
1997-01-21 0 0.920 - 0.920 - - 0 0 - 3.099 - 3.099 - - 0 - -2.13%
1997-01-20 0 0.940 - 0.940 - - 0 0 - 3.167 - 3.167 - - 0 - 0.00%
1997-01-17 0 0.940 - 0.950 0.940 0.940 40,000 37,600 0.9400 3.167 - 3.200 3.167 3.167 11,874 3.1667 -2.08%
1997-01-16 0 0.960 - 0.960 - - 0 0 - 3.234 - 3.234 - - 0 - 0.00%
1997-01-15 0 0.960 - 0.980 0.910 0.960 400,000 382,100 0.9553 3.234 - 3.301 3.066 3.234 118,736 3.2181 2.13%
1997-01-14 0 0.940 - 0.940 0.940 0.940 50,000 47,000 0.9400 3.167 - 3.167 3.167 3.167 14,842 3.1667 0.00%
1997-01-13 0 0.940 - 0.940 0.950 0.950 100,000 95,000 0.9500 3.167 - 3.167 3.200 3.200 29,684 3.2004 -4.08%
1997-01-10 0 0.980 0.970 - 0.930 0.980 272,000 260,040 0.9560 3.301 3.268 - 3.133 3.301 80,740 3.2207 2.08%
1997-01-09 0 0.960 - 0.960 0.960 0.960 32,000 30,720 0.9600 3.234 - 3.234 3.234 3.234 9,499 3.2341 -2.04%
1997-01-08 0 0.980 - 0.980 0.990 0.990 54,000 53,460 0.9900 3.301 - 3.301 3.335 3.335 16,029 3.3351 -1.01%
1997-01-07 0 0.990 0.980 1.000 0.960 1.000 486,000 476,540 0.9805 3.335 3.301 3.369 3.234 3.369 144,264 3.3033 1.02%
1997-01-06 0 0.980 0.980 1.000 0.960 0.980 331,000 321,680 0.9718 3.301 3.301 3.369 3.234 3.301 98,254 3.2740 3.16%
1997-01-03 0 0.950 0.950 0.970 0.950 0.970 1,090,000 1,042,800 0.9567 3.200 3.200 3.268 3.200 3.268 323,555 3.2229 1.06%
1997-01-02 0 0.940 - 0.940 - - 0 0 - 3.167 - 3.167 - - 0 - 0.00%
1996-12-31 0 0.940 - 0.940 - - 0 0 - 3.167 - 3.167 - - 0 - 0.00%
1996-12-30 0 0.940 - 0.940 0.950 0.950 30,000 28,500 0.9500 3.167 - 3.167 3.200 3.200 8,905 3.2004 -1.05%
1996-12-27 0 0.950 0.930 0.950 0.930 0.950 210,000 198,200 0.9438 3.200 3.133 3.200 3.133 3.200 62,336 3.1795 1.06%
1996-12-24 0 0.940 - 0.930 - - 0 0 - 3.167 - 3.133 - - 0 - -1.05%
1996-12-23 0 0.950 0.930 0.950 0.920 0.960 886,000 832,880 0.9400 3.200 3.133 3.200 3.099 3.234 262,999 3.1669 -2.06%
1996-12-20 0 0.970 0.940 - 0.930 0.970 150,000 141,900 0.9460 3.268 3.167 - 3.133 3.268 44,526 3.1869 2.11%
1996-12-19 0 0.950 - 0.950 0.940 0.950 40,000 37,620 0.9405 3.200 - 3.200 3.167 3.200 11,874 3.1684 1.06%
1996-12-18 0 0.940 0.930 0.940 0.920 0.950 236,000 218,020 0.9238 3.167 3.133 3.167 3.099 3.200 70,054 3.1122 0.00%
1996-12-17 0 0.940 0.920 0.950 - - 0 0 - 3.167 3.099 3.200 - - 0 - 0.00%
1996-12-16 0 0.940 - 0.950 - - 0 0 - 3.167 - 3.200 - - 0 - 0.00%
1996-12-13 0 0.940 0.920 0.960 - - 0 0 - 3.167 3.099 3.234 - - 0 - 0.00%
1996-12-12 0 0.940 0.940 0.960 0.940 0.940 30,000 28,200 0.9400 3.167 3.167 3.234 3.167 3.167 8,905 3.1667 -1.05%
1996-12-11 0 0.950 0.930 0.950 0.950 0.960 210,000 199,800 0.9514 3.200 3.133 3.200 3.200 3.234 62,336 3.2052 -1.04%
1996-12-10 0 0.960 0.950 0.960 - - 30,000 28,500 0.9500 3.234 3.200 3.234 - - 8,905 3.2004 0.00%
1996-12-09 0 0.960 0.960 - 0.930 0.960 114,000 108,340 0.9504 3.234 3.234 - 3.133 3.234 33,840 3.2016 3.23%
1996-12-06 0 0.930 0.900 0.950 0.900 0.950 894,000 836,900 0.9361 3.133 3.032 3.200 3.032 3.200 265,374 3.1537 -1.06%
1996-12-05 0 0.940 0.940 0.960 0.940 0.950 230,000 217,200 0.9443 3.167 3.167 3.234 3.167 3.200 68,273 3.1813 -2.08%
1996-12-04 0 0.960 0.940 0.970 0.940 0.960 501,000 476,600 0.9513 3.234 3.167 3.268 3.167 3.234 148,716 3.2048 1.05%
1996-12-03 0 0.950 0.950 0.960 0.950 0.950 111,000 105,390 0.9495 3.200 3.200 3.234 3.200 3.200 32,949 3.1986 -1.04%
1996-12-02 0 0.960 0.960 0.970 0.960 0.970 200,000 192,500 0.9625 3.234 3.234 3.268 3.234 3.268 59,368 3.2425 0.00%
1996-11-29 0 0.960 0.950 0.960 0.960 0.970 640,000 618,300 0.9661 3.234 3.200 3.234 3.234 3.268 189,977 3.2546 0.00%
1996-11-28 0 0.960 0.940 0.970 0.930 0.960 5,613,000 5,222,750 0.9305 3.234 3.167 3.268 3.133 3.234 1,666,157 3.1346 -3.03%
1996-11-27 0 0.990 0.980 1.000 0.980 0.990 1,460,000 1,441,840 0.9876 3.335 3.301 3.369 3.301 3.335 433,385 3.3269 1.02%
1996-11-26 0 0.980 0.960 0.990 0.960 0.980 1,094,000 1,066,420 0.9748 3.301 3.234 3.335 3.234 3.301 324,742 3.2839 2.08%
1996-11-25 0 0.960 0.950 0.960 0.930 0.980 1,127,000 1,075,910 0.9547 3.234 3.200 3.234 3.133 3.301 334,538 3.2161 4.35%
1996-11-22 0 0.920 0.900 0.920 0.900 0.920 688,000 620,200 0.9015 3.099 3.032 3.099 3.032 3.099 204,225 3.0368 2.22%
1996-11-21 0 0.900 - 0.940 - - 0 0 - 3.032 - 3.167 - - 0 - 0.00%
1996-11-20 0 0.900 0.900 0.910 0.900 0.920 252,000 227,200 0.9016 3.032 3.032 3.066 3.032 3.099 74,803 3.0373 -2.17%
1996-11-19 0 0.920 0.920 0.960 0.900 0.920 1,170,000 1,062,800 0.9084 3.099 3.099 3.234 3.032 3.099 347,302 3.0602 1.10%
1996-11-18 0 0.910 - 0.910 0.900 0.910 32,000 28,820 0.9006 3.066 - 3.066 3.032 3.066 9,499 3.0341 0.00%
1996-11-15 0 0.910 - 0.910 - - 0 0 - 3.066 - 3.066 - - 0 - -1.09%
1996-11-14 0 0.920 0.920 0.940 0.920 0.970 280,000 259,100 0.9254 3.099 3.099 3.167 3.099 3.268 83,115 3.1174 0.00%
1996-11-13 0 0.920 0.900 0.920 0.920 0.920 497,000 457,180 0.9199 3.099 3.032 3.099 3.099 3.099 147,529 3.0989 1.10%
1996-11-12 0 0.910 0.880 0.920 0.910 0.920 1,115,000 1,015,430 0.9107 3.066 2.965 3.099 3.066 3.099 330,975 3.0680 -1.09%
1996-11-11 0 0.920 0.900 0.930 0.880 0.920 1,552,000 1,392,780 0.8974 3.099 3.032 3.133 2.965 3.099 460,694 3.0232 0.00%
1996-11-08 0 0.920 0.900 0.930 0.890 0.920 404,000 365,140 0.9038 3.099 3.032 3.133 2.998 3.099 119,923 3.0448 0.00%
1996-11-07 0 0.920 - 0.940 0.920 0.960 990,000 916,940 0.9262 3.099 - 3.167 3.099 3.234 293,871 3.1202 -3.16%
1996-11-06 0 0.950 0.910 0.950 0.880 0.950 1,068,000 986,700 0.9239 3.200 3.066 3.200 2.965 3.200 317,024 3.1124 0.00%
1996-11-05 0 0.950 0.930 0.950 0.900 0.950 1,024,000 932,000 0.9102 3.200 3.133 3.200 3.032 3.200 303,963 3.0662 5.56%
1996-11-04 0 0.900 0.900 0.920 0.900 0.930 468,000 432,110 0.9233 3.032 3.032 3.099 3.032 3.133 138,921 3.1105 -3.23%
1996-11-01 0 0.930 0.910 0.950 0.900 0.990 2,084,000 1,946,520 0.9340 3.133 3.066 3.200 3.032 3.335 618,612 3.1466 1.09%
1996-10-31 0 0.920 0.910 0.930 0.860 0.930 2,818,000 2,554,700 0.9066 3.099 3.066 3.133 2.897 3.133 836,492 3.0541 8.24%
1996-10-30 0 0.850 0.840 0.870 0.800 0.850 1,380,000 1,133,000 0.8210 2.864 2.830 2.931 2.695 2.864 409,638 2.7659 6.25%
1996-10-29 0 0.800 0.780 0.800 0.780 0.800 366,000 290,800 0.7945 2.695 2.628 2.695 2.628 2.695 108,643 2.6767 2.56%
1996-10-28 0 0.780 0.760 0.780 0.750 0.780 791,000 611,360 0.7729 2.628 2.560 2.628 2.527 2.628 234,800 2.6038 8.33%
1996-10-25 0 0.720 0.720 0.740 0.720 0.760 181,000 133,760 0.7390 2.426 2.426 2.493 2.426 2.560 53,728 2.4896 -2.70%
1996-10-24 0 0.740 0.730 0.750 0.740 0.740 51,000 37,670 0.7386 2.493 2.459 2.527 2.493 2.493 15,139 2.4883 -2.63%
1996-10-23 0 0.760 0.720 0.760 0.760 0.760 50,000 38,000 0.7600 2.560 2.426 2.560 2.560 2.560 14,842 2.5603 0.00%
1996-10-22 0 0.760 0.740 0.760 0.720 0.760 116,000 86,880 0.7490 2.560 2.493 2.560 2.426 2.560 34,433 2.5231 2.70%
1996-10-18 0 0.740 0.720 0.750 0.720 0.750 363,000 265,940 0.7326 2.493 2.426 2.527 2.426 2.527 107,753 2.4681 2.78%
1996-10-17 0 0.720 0.720 0.730 0.700 0.720 264,000 187,040 0.7085 2.426 2.426 2.459 2.358 2.426 78,365 2.3868 0.00%
1996-10-16 0 0.720 0.710 0.740 0.660 0.720 484,000 328,000 0.6777 2.426 2.392 2.493 2.223 2.426 143,670 2.2830 10.77%
1996-10-15 0 0.650 0.650 0.670 0.650 0.660 495,000 323,900 0.6543 2.190 2.190 2.257 2.190 2.223 146,935 2.2044 -1.52%
1996-10-14 0 0.660 0.660 0.680 0.650 0.660 200,000 131,800 0.6590 2.223 2.223 2.291 2.190 2.223 59,368 2.2201 0.00%
1996-10-11 0 0.660 0.650 0.660 0.630 0.670 365,000 238,790 0.6542 2.223 2.190 2.223 2.122 2.257 108,346 2.2040 4.76%
1996-10-10 0 0.630 0.620 0.640 0.590 0.630 680,000 417,340 0.6137 2.122 2.089 2.156 1.988 2.122 201,851 2.0676 8.62%
1996-10-09 0 0.580 0.580 0.600 0.570 0.580 598,000 346,600 0.5796 1.954 1.954 2.021 1.920 1.954 177,510 1.9526 0.00%
1996-10-08 0 0.580 0.560 0.600 0.530 0.580 1,404,000 785,520 0.5595 1.954 1.887 2.021 1.785 1.954 416,762 1.8848 5.45%
1996-10-07 0 0.550 0.530 0.550 0.490 0.550 562,000 290,180 0.5163 1.853 1.785 1.853 1.651 1.853 166,824 1.7394 7.84%
1996-10-04 0 0.510 0.510 0.540 0.500 0.520 205,000 104,980 0.5121 1.718 1.718 1.819 1.684 1.752 60,852 1.7252 -1.92%
1996-10-03 0 0.520 0.490 0.530 0.480 0.520 1,324,000 648,280 0.4896 1.752 1.651 1.785 1.617 1.752 393,015 1.6495 8.33%
1996-10-02 0 0.480 0.480 0.490 0.480 0.480 470,000 225,600 0.4800 1.617 1.617 1.651 1.617 1.617 139,514 1.6170 -2.04%
1996-10-01 0 0.490 0.480 0.500 0.470 0.500 460,000 219,500 0.4772 1.651 1.617 1.684 1.583 1.684 136,546 1.6075 4.26%
1996-09-30 0 0.470 - 0.470 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
1996-09-27 0 0.470 - 0.470 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
1996-09-26 0 0.470 - 0.470 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
1996-09-25 0 0.470 - 0.470 - - 1 0 - 1.583 - 1.583 - - 0 - 0.00%
1996-09-24 0 0.470 0.470 0.500 0.450 0.470 1,520,000 696,900 0.4585 1.583 1.583 1.684 1.516 1.583 451,195 1.5446 0.00%
1996-09-23 0 0.470 - 0.470 - - 10,000 4,700 0.4700 1.583 - 1.583 - - 2,968 1.5833 0.00%
1996-09-20 0 0.470 - 0.470 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
1996-09-19 0 0.470 - 0.470 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
1996-09-18 0 0.470 - 0.470 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
1996-09-17 0 0.470 - 0.470 - - 854,000 401,380 0.4700 1.583 - 1.583 - - 253,501 1.5833 0.00%
1996-09-16 0 0.470 - 0.480 - - 1,502,000 705,940 0.4700 1.583 - 1.617 - - 445,852 1.5833 0.00%
1996-09-13 0 0.470 - 0.470 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
1996-09-12 0 0.470 - 0.470 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
1996-09-11 0 0.470 - 0.470 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
1996-09-10 0 0.470 - 0.480 - - 0 0 - 1.583 - 1.617 - - 0 - 0.00%
1996-09-09 0 0.470 - - - - 0 0 - 1.583 - - - - 0 - 0.00%
1996-09-06 0 0.470 - 0.470 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
1996-09-05 0 0.470 - 0.470 - - 0 0 - 1.583 - 1.583 - - 0 - -2.08%
1996-09-04 0 0.480 - 0.480 - - 0 0 - 1.617 - 1.617 - - 0 - 0.00%
1996-09-03 0 0.480 - - - - 0 0 - 1.617 - - - - 0 - 0.00%
1996-09-02 0 0.480 - 0.480 - - 0 0 - 1.617 - 1.617 - - 0 - 0.00%
1996-08-30 0 0.480 - 0.500 - - 0 0 - 1.617 - 1.684 - - 0 - 0.00%
1996-08-29 0 0.480 - 0.500 - - 0 0 - 1.617 - 1.684 - - 0 - 0.00%
1996-08-28 0 0.480 - 0.480 - - 0 0 - 1.617 - 1.617 - - 0 - 0.00%
1996-08-27 0 0.480 - 0.480 - - 0 0 - 1.617 - 1.617 - - 0 - -4.00%
1996-08-23 0 0.500 - 0.500 - - 0 0 - 1.684 - 1.684 - - 0 - 0.00%
1996-08-22 0 0.500 0.380 0.500 - - 0 0 - 1.684 1.280 1.684 - - 0 - 0.00%
1996-08-21 0 0.500 0.380 0.500 - - 0 0 - 1.684 1.280 1.684 - - 0 - 0.00%
1996-08-20 0 0.500 - 0.500 - - 0 0 - 1.684 - 1.684 - - 0 - -3.85%
1996-08-19 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
1996-08-16 0 0.520 - 0.550 - - 0 0 - 1.752 - 1.853 - - 0 - 0.00%
1996-08-15 0 0.520 - - - - 0 0 - 1.752 - - - - 0 - 0.00%
1996-08-14 0 0.520 - 0.540 - - 0 0 - 1.752 - 1.819 - - 0 - 0.00%
1996-08-13 0 0.520 - 0.530 - - 0 0 - 1.752 - 1.785 - - 0 - 0.00%
1996-08-12 0 0.520 - - - - 0 0 - 1.752 - - - - 0 - 0.00%
1996-08-09 0 0.520 - - - - 0 0 - 1.752 - - - - 0 - 0.00%
1996-08-08 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
1996-08-07 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
1996-08-06 0 0.520 - 0.540 - - 0 0 - 1.752 - 1.819 - - 0 - 0.00%
1996-08-05 0 0.520 - - - - 0 0 - 1.752 - - - - 0 - 0.00%
1996-08-02 0 0.520 - - - - 0 0 - 1.752 - - - - 0 - 0.00%
1996-08-01 0 0.520 - 0.540 - - 0 0 - 1.752 - 1.819 - - 0 - 0.00%
1996-07-31 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - -1.89%
1996-07-30 0 0.530 - - - - 0 0 - 1.785 - - - - 0 - 0.00%
1996-07-29 0 0.530 - - - - 0 0 - 1.785 - - - - 0 - 0.00%
1996-07-26 0 0.530 - 0.530 - - 0 0 - 1.785 - 1.785 - - 0 - 0.00%
1996-07-25 0 0.530 - 0.550 - - 0 0 - 1.785 - 1.853 - - 0 - 0.00%
1996-07-24 0 0.530 - - - - 0 0 - 1.785 - - - - 0 - 0.00%
1996-07-23 0 0.530 - 0.550 - - 0 0 - 1.785 - 1.853 - - 0 - 0.00%
1996-07-22 0 0.530 - 0.530 - - 0 0 - 1.785 - 1.785 - - 0 - 0.00%
1996-07-19 0 0.530 - 0.530 - - 0 0 - 1.785 - 1.785 - - 0 - 0.00%
1996-07-18 0 0.530 - 0.530 - - 0 0 - 1.785 - 1.785 - - 0 - -1.85%
1996-07-17 0 0.540 0.480 0.540 0.500 0.540 440,000 227,760 0.5176 1.819 1.617 1.819 1.684 1.819 130,609 1.7438 -1.82%
1996-07-16 0 0.550 - 0.550 - - 0 0 - 1.853 - 1.853 - - 0 - 0.00%
1996-07-15 0 0.550 0.550 0.560 0.530 0.550 248,000 132,700 0.5351 1.853 1.853 1.887 1.785 1.853 73,616 1.8026 1.85%
1996-07-12 0 0.540 0.475 0.540 0.520 0.540 128,200 68,224 0.5322 1.819 1.600 1.819 1.752 1.819 38,055 1.7928 8.00%
1996-07-11 0 0.500 0.480 0.520 0.480 0.510 438,000 219,640 0.5015 1.684 1.617 1.752 1.617 1.718 130,015 1.6893 4.17%
1996-07-10 0 0.480 - 0.480 0.480 0.500 140,000 69,000 0.4929 1.617 - 1.617 1.617 1.684 41,557 1.6604 -2.04%
1996-07-09 0 0.490 - 0.500 0.490 0.490 130,000 63,700 0.4900 1.651 - 1.684 1.651 1.651 38,589 1.6507 -2.00%
1996-07-08 0 0.500 0.500 0.520 0.490 0.490 90,000 45,100 0.5011 1.684 1.684 1.752 1.651 1.651 26,716 1.6882 -1.96%
1996-07-05 0 0.510 0.500 0.510 0.500 0.510 420,000 211,420 0.5034 1.718 1.684 1.718 1.684 1.718 124,672 1.6958 2.00%
1996-07-04 0 0.500 0.500 0.520 0.485 0.520 1,326,000 667,300 0.5032 1.684 1.684 1.752 1.634 1.752 393,609 1.6953 4.17%
1996-07-03 0 0.480 0.460 0.490 0.480 0.480 275,000 131,960 0.4799 1.617 1.550 1.651 1.617 1.617 81,631 1.6165 0.00%
1996-07-02 0 0.480 0.450 0.490 0.400 0.480 789,000 351,620 0.4457 1.617 1.516 1.651 1.348 1.617 234,206 1.5013 11.63%
1996-07-01 0 0.430 - 0.430 - - 10,000 4,300 0.4300 1.449 - 1.449 - - 2,968 1.4486 0.00%
1996-06-28 0 0.430 - 0.430 - - 0 0 - 1.449 - 1.449 - - 0 - 0.00%
1996-06-27 0 0.430 - 0.430 - - 0 0 - 1.449 - 1.449 - - 0 - 0.00%
1996-06-26 0 0.430 - 0.430 - - 0 0 - 1.449 - 1.449 - - 0 - 0.00%
1996-06-25 0 0.430 - 0.430 - - 0 0 - 1.449 - 1.449 - - 0 - 0.00%
1996-06-24 0 0.430 - 0.430 - - 0 0 - 1.449 - 1.449 - - 0 - 0.00%
1996-06-21 0 0.430 - 0.430 - - 0 0 - 1.449 - 1.449 - - 0 - 0.00%
1996-06-19 0 0.430 - 0.430 0.435 0.435 2,000 870 0.4350 1.449 - 1.449 1.465 1.465 594 1.4654 -1.15%
1996-06-18 0 0.435 - 0.450 - - 0 0 - 1.465 - 1.516 - - 0 - 0.00%
1996-06-14 0 0.435 - - - - 0 0 - 1.465 - - - - 0 - 0.00%
1996-06-13 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-06-12 0 0.435 0.435 - 0.435 0.435 76,000 33,060 0.4350 1.465 1.465 - 1.465 1.465 22,560 1.4654 0.00%
1996-06-11 0 0.435 - 0.435 0.430 0.435 262,000 112,910 0.4310 1.465 - 1.465 1.449 1.465 77,772 1.4518 1.16%
1996-06-10 0 0.430 0.400 0.430 0.430 0.430 20,000 8,600 0.4300 1.449 1.348 1.449 1.449 1.449 5,937 1.4486 -2.27%
1996-06-07 0 0.440 0.440 - 0.400 0.430 170,000 72,920 0.4289 1.482 1.482 - 1.348 1.449 50,463 1.4450 2.33%
1996-06-06 0 0.430 - 0.430 0.430 0.430 100,000 43,000 0.4300 1.449 - 1.449 1.449 1.449 29,684 1.4486 -1.15%
1996-06-05 0 0.435 - - 0.435 0.435 170,000 73,950 0.4350 1.465 - - 1.465 1.465 50,463 1.4654 0.00%
1996-06-04 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-06-03 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-05-31 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-05-30 0 0.435 - 0.435 0.435 0.435 30,000 13,050 0.4350 1.465 - 1.465 1.465 1.465 8,905 1.4654 0.00%
1996-05-29 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-05-28 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-05-27 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-05-24 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-05-23 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-05-22 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-05-21 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-05-20 0 0.435 - 0.435 0.410 0.435 200,000 86,810 0.4341 1.465 - 1.465 1.381 1.465 59,368 1.4622 0.00%
1996-05-17 0 0.435 - - - - 0 0 - 1.465 - - - - 0 - 0.00%
1996-05-16 0 0.435 - 0.450 - - 0 0 - 1.465 - 1.516 - - 0 - 0.00%
1996-05-15 0 0.435 - - - - 0 0 - 1.465 - - - - 0 - 0.00%
1996-05-14 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-05-13 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-05-10 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-05-09 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - 0.00%
1996-05-08 0 0.435 - 0.435 - - 0 0 - 1.465 - 1.465 - - 0 - -1.14%
1996-05-07 0 0.440 - 0.440 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
1996-05-06 0 0.440 - 0.440 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
1996-05-03 0 0.440 - 0.440 - - 0 0 - 1.482 - 1.482 - - 0 - -2.22%
1996-05-02 0 0.450 - 0.450 - - 0 0 - 1.516 - 1.516 - - 0 - 0.00%
1996-05-01 0 0.450 - 0.450 - - 0 0 - 1.516 - 1.516 - - 0 - 0.00%
1996-04-30 0 0.450 - 0.450 - - 0 0 - 1.516 - 1.516 - - 0 - 0.00%
1996-04-29 0 0.450 - 0.450 - - 0 0 - 1.516 - 1.516 - - 0 - -2.17%
1996-04-26 0 0.460 - 0.460 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
1996-04-25 0 0.460 - 0.460 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
1996-04-24 0 0.460 - 0.460 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
1996-04-23 0 0.460 - 0.460 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
1996-04-22 0 0.460 - 0.460 - - 0 0 - 1.550 - 1.550 - - 0 - 0.00%
1996-04-19 0 0.460 - 0.460 0.470 0.470 200,000 94,000 0.4700 1.550 - 1.550 1.583 1.583 59,368 1.5833 -2.13%
1996-04-18 0 0.470 - 0.470 0.460 0.520 8,000 3,860 0.4825 1.583 - 1.583 1.550 1.752 2,375 1.6255 -6.00%
1996-04-17 0 0.500 - 0.500 - - 390,000 195,000 0.5000 1.684 - 1.684 - - 115,767 1.6844 0.00%
1996-04-16 0 0.500 - 0.500 0.500 0.500 50,000 25,000 0.5000 1.684 - 1.684 1.684 1.684 14,842 1.6844 -7.41%
1996-04-15 0 0.540 - 0.540 0.500 0.550 130,000 68,000 0.5231 1.819 - 1.819 1.684 1.853 38,589 1.7622 3.85%
1996-04-12 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - -3.70%
1996-04-11 0 0.540 - 0.540 - - 0 0 - 1.819 - 1.819 - - 0 - -5.26%
1996-04-10 0 0.570 - 0.570 0.540 0.570 76,000 41,940 0.5518 1.920 - 1.920 1.819 1.920 22,560 1.8591 -3.39%
1996-04-09 0 0.590 - 0.590 0.580 0.600 9,000 5,200 0.5778 1.988 - 1.988 1.954 2.021 2,672 1.9464 9.26%
1996-04-03 0 0.540 - 0.540 - - 0 0 - 1.819 - 1.819 - - 0 - -8.47%
1996-04-02 0 0.590 - 0.600 - - 0 0 - 1.988 - 2.021 - - 0 - 0.00%
1996-04-01 0 0.590 - 0.600 - - 0 0 - 1.988 - 2.021 - - 0 - 0.00%
1996-03-29 0 0.590 - 0.600 - - 0 0 - 1.988 - 2.021 - - 0 - 0.00%
1996-03-28 0 0.590 - 0.590 - - 0 0 - 1.988 - 1.988 - - 0 - -1.67%
1996-03-27 0 0.600 - 0.620 - - 0 0 - 2.021 - 2.089 - - 0 - 0.00%
1996-03-26 0 0.600 - 0.600 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1996-03-25 0 0.600 - 0.600 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1996-03-22 0 0.600 - 0.600 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1996-03-21 0 0.600 - 0.600 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1996-03-20 0 0.600 - 0.600 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1996-03-19 0 0.600 - 0.600 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1996-03-18 0 0.600 - 0.600 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1996-03-15 0 0.600 - 0.600 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1996-03-14 0 0.600 - 0.600 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1996-03-13 0 0.600 - 0.600 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1996-03-12 0 0.600 - 0.600 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1996-03-11 0 0.600 - 0.600 - - 0 0 - 2.021 - 2.021 - - 0 - 0.00%
1996-03-08 0 0.600 - 0.620 - - 0 0 - 2.021 - 2.089 - - 0 - 0.00%
1996-03-07 0 0.600 - 0.600 0.600 0.650 300,000 184,200 0.6140 2.021 - 2.021 2.021 2.190 89,052 2.0685 -7.69%
1996-03-06 0 0.650 - 0.650 0.650 0.650 2,000 1,300 0.6500 2.190 - 2.190 2.190 2.190 594 2.1897 3.17%
1996-03-05 0 0.630 0.630 - 0.620 0.620 6,000 3,720 0.6200 2.122 2.122 - 2.089 2.089 1,781 2.0887 8.62%
1996-03-04 0 0.580 0.580 - - - 0 0 - 1.954 1.954 - - - 0 - 3.57%
1996-03-01 0 0.560 - 0.560 0.560 0.560 2,000 1,120 0.5600 1.887 - 1.887 1.887 1.887 594 1.8865 1.82%
1996-02-29 0 0.550 - 0.550 - - 6,000 3,000 0.5000 1.853 - 1.853 - - 1,781 1.6844 0.00%
1996-02-28 0 0.550 0.550 - - - 0 0 - 1.853 1.853 - - - 0 - 7.84%
1996-02-27 0 0.510 0.510 0.520 0.500 0.510 110,000 55,600 0.5055 1.718 1.718 1.752 1.684 1.718 32,652 1.7028 -1.92%
1996-02-26 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
1996-02-23 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
1996-02-22 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - -1.89%
1996-02-16 0 0.530 0.530 - - - 0 0 - 1.785 1.785 - - - 0 - 3.92%
1996-02-15 0 0.510 - 0.510 - - 0 0 - 1.718 - 1.718 - - 0 - 0.00%
1996-02-14 0 0.510 - 0.520 - - 0 0 - 1.718 - 1.752 - - 0 - 0.00%
1996-02-13 0 0.510 0.510 0.540 0.510 0.510 64,000 32,640 0.5100 1.718 1.718 1.819 1.718 1.718 18,998 1.7181 0.00%
1996-02-12 0 0.510 - 0.510 - - 0 0 - 1.718 - 1.718 - - 0 - 0.00%
1996-02-09 0 0.510 - 0.510 - - 0 0 - 1.718 - 1.718 - - 0 - -1.92%
1996-02-08 0 0.520 0.500 0.540 0.520 0.520 110,000 57,200 0.5200 1.752 1.684 1.819 1.752 1.752 32,652 1.7518 0.00%
1996-02-07 0 0.520 - 0.520 0.520 0.520 2,000 1,040 0.5200 1.752 - 1.752 1.752 1.752 594 1.7518 4.00%
1996-02-06 0 0.500 - 0.540 - - 0 0 - 1.684 - 1.819 - - 0 - 0.00%
1996-02-05 0 0.500 - 0.520 - - 0 0 - 1.684 - 1.752 - - 0 - 0.00%
1996-02-02 0 0.500 - 0.500 0.500 0.500 10,000 5,000 0.5000 1.684 - 1.684 1.684 1.684 2,968 1.6844 -1.96%
1996-02-01 0 0.510 0.510 0.520 0.490 0.500 36,000 17,800 0.4944 1.718 1.718 1.752 1.651 1.684 10,686 1.6657 4.08%
1996-01-31 0 0.490 - 0.520 - - 200,000 100,000 0.5000 1.651 - 1.752 - - 59,368 1.6844 0.00%
1996-01-30 0 0.490 - 0.490 - - 0 0 - 1.651 - 1.651 - - 0 - 0.00%
1996-01-29 0 0.490 - 0.490 - - 0 0 - 1.651 - 1.651 - - 0 - 0.00%
1996-01-26 0 0.490 - 0.490 - - 0 0 - 1.651 - 1.651 - - 0 - -1.01%
1996-01-25 0 0.495 - 0.510 - - 0 0 - 1.668 - 1.718 - - 0 - 0.00%
1996-01-24 0 0.495 - 0.510 - - 0 0 - 1.668 - 1.718 - - 0 - 0.00%
1996-01-23 0 0.495 - 0.495 - - 0 0 - 1.668 - 1.668 - - 0 - -1.00%
1996-01-22 0 0.500 - 0.500 0.500 0.500 50,000 25,000 0.5000 1.684 - 1.684 1.684 1.684 14,842 1.6844 -1.96%
1996-01-19 0 0.510 - 0.510 0.510 0.510 192,000 98,080 0.5108 1.718 - 1.718 1.718 1.718 56,993 1.7209 -3.77%
1996-01-18 0 0.530 0.530 0.550 0.480 0.550 288,000 148,640 0.5161 1.785 1.785 1.853 1.617 1.853 85,490 1.7387 10.42%
1996-01-17 0 0.480 0.480 0.500 0.470 0.480 524,000 249,040 0.4753 1.617 1.617 1.684 1.583 1.617 155,544 1.6011 1.05%
1996-01-16 0 0.475 0.475 0.500 0.470 0.480 321,000 153,330 0.4777 1.600 1.600 1.684 1.583 1.617 95,285 1.6092 -1.04%
1996-01-15 0 0.480 - 0.480 - - 200,000 90,000 0.4500 1.617 - 1.617 - - 59,368 1.5160 -5.88%
1996-01-12 0 0.510 0.495 0.520 0.465 0.510 182,000 89,790 0.4934 1.718 1.668 1.752 1.567 1.718 54,025 1.6620 3.03%
1996-01-11 0 0.495 - 0.495 - - 0 0 - 1.668 - 1.668 - - 0 - 0.00%
1996-01-10 0 0.495 - 0.495 - - 0 0 - 1.668 - 1.668 - - 0 - -1.00%
1996-01-09 0 0.500 - 0.500 - - 390,000 195,000 0.5000 1.684 - 1.684 - - 115,767 1.6844 0.00%
1996-01-08 0 0.500 - 0.500 - - 0 0 - 1.684 - 1.684 - - 0 - 0.00%
1996-01-05 0 0.500 0.500 - 0.460 0.460 20,000 9,200 0.4600 1.684 1.684 - 1.550 1.550 5,937 1.5497 11.11%
1996-01-04 0 0.450 - 0.460 0.450 0.460 70,000 32,000 0.4571 1.516 - 1.550 1.516 1.550 20,779 1.5400 -6.25%
1996-01-03 0 0.480 - 0.480 - - 0 0 - 1.617 - 1.617 - - 0 - -2.04%
1996-01-02 0 0.490 - 0.540 - - 0 0 - 1.651 - 1.819 - - 0 - 0.00%
1995-12-29 0 0.490 0.490 - - - 0 0 - 1.651 1.651 - - - 0 - 8.89%
1995-12-28 0 0.450 0.430 0.450 - - 0 0 - 1.516 1.449 1.516 - - 0 - 0.00%
1995-12-27 0 0.450 0.430 0.450 - - 0 0 - 1.516 1.449 1.516 - - 0 - 0.00%
1995-12-22 0 0.450 0.425 0.450 0.425 0.450 70,000 29,900 0.4271 1.516 1.432 1.516 1.432 1.516 20,779 1.4390 -1.10%
1995-12-21 0 0.455 - 0.455 - - 0 0 - 1.533 - 1.533 - - 0 - -3.19%
1995-12-20 0 0.470 - 0.470 - - 0 0 - 1.583 - 1.583 - - 0 - 0.00%
1995-12-19 0 0.470 - 0.470 - - 0 0 - 1.583 - 1.583 - - 0 - -1.05%
1995-12-18 0 0.475 - 0.475 - - 0 0 - 1.600 - 1.600 - - 0 - -1.04%
1995-12-15 0 0.480 - 0.480 - - 0 0 - 1.617 - 1.617 - - 0 - -1.03%
1995-12-14 0 0.485 - 0.485 - - 0 0 - 1.634 - 1.634 - - 0 - 0.00%
1995-12-13 0 0.485 - 0.485 0.470 0.485 319,000 152,460 0.4779 1.634 - 1.634 1.583 1.634 94,692 1.6101 1.04%
1995-12-12 0 0.480 - 0.480 - - 0 0 - 1.617 - 1.617 - - 0 - 0.00%
1995-12-11 0 0.480 - 0.480 - - 0 0 - 1.617 - 1.617 - - 0 - 0.00%
1995-12-08 0 0.480 - 0.480 0.500 0.500 20,000 10,000 0.5000 1.617 - 1.617 1.684 1.684 5,937 1.6844 -2.04%
1995-12-07 0 0.490 0.490 0.495 0.480 0.480 50,000 24,000 0.4800 1.651 1.651 1.668 1.617 1.617 14,842 1.6170 2.08%
1995-12-06 0 0.480 - 0.495 - - 0 0 - 1.617 - 1.668 - - 0 - 0.00%
1995-12-05 0 0.480 0.480 0.500 0.480 0.490 54,000 26,420 0.4893 1.617 1.617 1.684 1.617 1.651 16,029 1.6482 0.00%
1995-12-04 0 0.480 - 0.500 0.480 0.480 50,000 24,000 0.4800 1.617 - 1.684 1.617 1.617 14,842 1.6170 -4.00%
1995-12-01 0 0.500 - 0.510 - - 0 0 - 1.684 - 1.718 - - 0 - 0.00%
1995-11-30 0 0.500 - 0.500 - - 0 0 - 1.684 - 1.684 - - 0 - -1.96%
1995-11-29 0 0.510 - 0.510 - - 0 0 - 1.718 - 1.718 - - 0 - 0.00%
1995-11-28 0 0.510 - 0.520 - - 0 0 - 1.718 - 1.752 - - 0 - 0.00%
1995-11-27 0 0.510 - 0.520 - - 0 0 - 1.718 - 1.752 - - 0 - 0.00%
1995-11-24 0 0.510 - 0.540 - - 0 0 - 1.718 - 1.819 - - 0 - 0.00%
1995-11-23 0 0.510 0.480 0.520 0.510 0.520 190,000 97,700 0.5142 1.718 1.617 1.752 1.718 1.752 56,399 1.7323 -1.92%
1995-11-22 0 0.520 - 0.550 - - 0 0 - 1.752 - 1.853 - - 0 - 0.00%
1995-11-21 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - 0.00%
1995-11-20 0 0.520 - 0.520 - - 0 0 - 1.752 - 1.752 - - 0 - -1.89%
1995-11-17 0 0.530 - 0.540 - - 0 0 - 1.785 - 1.819 - - 0 - 0.00%
1995-11-16 0 0.530 0.530 0.550 - - 0 0 - 1.785 1.785 1.853 - - 0 - 3.92%
1995-11-15 0 0.510 0.510 - 0.500 0.500 50,000 25,000 0.5000 1.718 1.718 - 1.684 1.684 14,842 1.6844 2.00%
1995-11-14 0 0.500 0.500 - 0.480 0.490 68,000 32,660 0.4803 1.684 1.684 - 1.617 1.651 20,185 1.6180 0.00%
1995-11-13 0 0.500 0.500 - - - 0 0 - 1.684 1.684 - - - 0 - 0.00%
1995-11-10 0 0.500 0.500 0.540 - - 15,000 7,460 0.4973 1.684 1.684 1.819 - - 4,453 1.6754 0.00%
1995-11-09 0 0.500 0.500 - 0.500 0.500 18,000 9,000 0.5000 1.684 1.684 - 1.684 1.684 5,343 1.6844 0.00%
1995-11-08 0 0.500 - 0.540 0.500 0.500 250,000 125,000 0.5000 1.684 - 1.819 1.684 1.684 74,210 1.6844 0.00%
1995-11-07 0 0.500 0.500 0.540 - - 0 0 - 1.684 1.684 1.819 - - 0 - 0.00%
1995-11-06 0 0.500 - - 0.500 0.500 178,000 89,000 0.5000 1.684 - - 1.684 1.684 52,837 1.6844 0.00%
1995-11-03 0 0.500 0.500 0.520 - - 0 0 - 1.684 1.684 1.752 - - 0 - 0.00%
1995-11-02 0 0.500 0.500 0.540 - - 1,000 470 0.4700 1.684 1.684 1.819 - - 297 1.5833 0.00%
1995-10-31 0 0.500 0.500 - 0.500 0.500 54,000 27,000 0.5000 1.684 1.684 - 1.684 1.684 16,029 1.6844 0.00%
1995-10-30 0 0.500 0.500 0.530 0.500 0.500 12,000 6,000 0.5000 1.684 1.684 1.785 1.684 1.684 3,562 1.6844 -1.96%
1995-10-27 0 0.510 0.500 0.510 0.500 0.520 81,000 40,760 0.5032 1.718 1.684 1.718 1.684 1.752 24,044 1.6952 2.00%
1995-10-26 0 0.500 0.500 - 0.500 0.500 60,000 30,000 0.5000 1.684 1.684 - 1.684 1.684 17,810 1.6844 0.00%
1995-10-25 0 0.500 0.500 0.510 0.500 0.510 310,000 155,060 0.5002 1.684 1.684 1.718 1.684 1.718 92,020 1.6851 0.00%
1995-10-24 0 0.500 0.500 0.510 0.500 0.500 46,000 23,000 0.5000 1.684 1.684 1.718 1.684 1.684 13,655 1.6844 -1.96%
1995-10-23 0 0.510 0.500 0.510 0.500 0.510 100,000 50,260 0.5026 1.718 1.684 1.718 1.684 1.718 29,684 1.6932 3.03%
1995-10-20 0 0.495 0.495 0.520 0.480 0.495 86,000 42,480 0.4940 1.668 1.668 1.752 1.617 1.668 25,528 1.6640 -2.94%
1995-10-19 0 0.510 0.500 0.560 0.460 0.510 285,000 139,640 0.4900 1.718 1.684 1.887 1.550 1.718 84,599 1.6506 8.51%
1995-10-18 0 0.470 0.465 0.490 - - 0 0 - 1.583 1.567 1.651 - - 0 - 0.00%
1995-10-17 0 0.470 0.470 0.490 0.470 0.470 6,000 2,820 0.4700 1.583 1.583 1.651 1.583 1.583 1,781 1.5833 0.00%
1995-10-16 0 0.470 0.470 0.495 0.470 0.520 11,000 5,410 0.4918 1.583 1.583 1.668 1.583 1.752 3,265 1.6569 -4.08%
1995-10-13 0 0.490 0.490 0.540 0.465 0.500 85,000 42,050 0.4947 1.651 1.651 1.819 1.567 1.684 25,231 1.6666 8.89%
1995-10-12 0 0.450 0.450 0.490 0.450 0.500 126,000 62,160 0.4933 1.516 1.516 1.651 1.516 1.684 37,402 1.6620 -6.25%
1995-10-11 0 0.480 0.480 0.500 0.480 0.480 76,000 36,480 0.4800 1.617 1.617 1.684 1.617 1.617 22,560 1.6170 -3.03%
1995-10-10 0 0.495 0.465 0.495 0.480 0.495 170,000 82,600 0.4859 1.668 1.567 1.668 1.617 1.668 50,463 1.6369 1.02%
1995-10-09 0 0.490 0.475 0.490 0.495 0.500 240,000 119,500 0.4979 1.651 1.600 1.651 1.668 1.684 71,241 1.6774 -2.00%
1995-10-06 0 0.500 0.470 0.500 0.445 0.500 1,740,000 810,200 0.4656 1.684 1.583 1.684 1.499 1.684 516,500 1.5686 12.36%
1995-10-05 0 0.445 0.445 0.460 0.420 0.460 876,000 387,350 0.4422 1.499 1.499 1.550 1.415 1.550 260,031 1.4896 1.14%
1995-10-04 0 0.440 0.420 0.445 - - 0 0 - 1.482 1.415 1.499 - - 0 - 0.00%
1995-10-03 0 0.440 0.420 0.445 0.440 0.440 50,000 22,000 0.4400 1.482 1.415 1.499 1.482 1.482 14,842 1.4823 0.00%
1995-10-02 0 0.440 0.435 0.450 0.430 0.440 206,000 90,340 0.4385 1.482 1.465 1.516 1.449 1.482 61,149 1.4774 7.32%
1995-09-29 0 0.410 0.410 0.420 0.410 0.420 82,000 34,420 0.4198 1.381 1.381 1.415 1.381 1.415 24,341 1.4141 -2.38%
1995-09-28 0 0.420 0.420 0.430 - - 0 0 - 1.415 1.415 1.449 - - 0 - 0.00%
1995-09-27 0 0.420 0.400 0.440 - - 0 0 - 1.415 1.348 1.482 - - 0 - 0.00%
1995-09-26 0 0.420 0.410 0.440 0.410 0.420 104,000 43,640 0.4196 1.415 1.381 1.482 1.381 1.415 30,871 1.4136 0.00%
1995-09-25 0 0.420 0.420 - - - 0 0 - 1.415 1.415 - - - 0 - 2.44%
1995-09-22 0 0.410 0.410 - - - 0 0 - 1.381 1.381 - - - 0 - 2.50%
1995-09-21 0 0.400 0.385 0.430 - - 0 0 - 1.348 1.297 1.449 - - 0 - 0.00%
1995-09-20 0 0.400 0.400 0.420 0.400 0.400 21,400 8,490 0.3967 1.348 1.348 1.415 1.348 1.348 6,352 1.3365 0.00%
1995-09-19 0 0.400 0.400 0.430 0.390 0.390 10,000 3,900 0.3900 1.348 1.348 1.449 1.314 1.314 2,968 1.3138 -2.44%
1995-09-18 0 0.410 0.395 0.410 0.410 0.410 40,000 16,400 0.4100 1.381 1.331 1.381 1.381 1.381 11,874 1.3812 -2.38%
1995-09-15 0 0.420 0.420 0.440 0.410 0.410 10,000 4,100 0.4100 1.415 1.415 1.482 1.381 1.381 2,968 1.3812 0.00%
1995-09-14 0 0.420 0.410 0.430 0.420 0.420 150,000 63,000 0.4200 1.415 1.381 1.449 1.415 1.415 44,526 1.4149 -2.33%
1995-09-13 0 0.430 0.420 0.440 0.430 0.430 30,000 12,900 0.4300 1.449 1.415 1.482 1.449 1.449 8,905 1.4486 0.00%
1995-09-12 0 0.430 0.420 0.430 0.425 0.430 204,000 87,520 0.4290 1.449 1.415 1.449 1.432 1.449 60,555 1.4453 -2.27%
1995-09-11 0 0.440 0.430 0.450 0.430 0.440 164,000 71,920 0.4385 1.482 1.449 1.516 1.449 1.482 48,682 1.4774 4.76%
1995-09-08 0 0.420 0.420 0.450 0.420 0.440 84,000 36,920 0.4395 1.415 1.415 1.516 1.415 1.482 24,934 1.4807 -2.33%
1995-09-07 0 0.430 0.430 0.440 0.430 0.430 32,000 13,760 0.4300 1.449 1.449 1.482 1.449 1.449 9,499 1.4486 -2.27%
1995-09-06 0 0.440 0.430 0.440 0.440 0.440 37,000 16,240 0.4389 1.482 1.449 1.482 1.482 1.482 10,983 1.4786 0.00%
1995-09-05 0 0.440 - 0.440 - - 0 0 - 1.482 - 1.482 - - 0 - 0.00%
1995-09-04 0 0.440 - 0.440 0.440 0.440 150,000 66,000 0.4400 1.482 - 1.482 1.482 1.482 44,526 1.4823 0.00%
1995-09-01 0 0.440 0.425 0.450 0.400 0.440 100,000 43,600 0.4360 1.482 1.432 1.516 1.348 1.482 29,684 1.4688 2.33%
1995-08-31 0 0.430 0.430 0.440 0.430 0.430 90,000 38,700 0.4300 1.449 1.449 1.482 1.449 1.449 26,716 1.4486 1.18%
1995-08-30 0 0.425 0.405 0.425 0.425 0.425 50,000 21,250 0.4250 1.432 1.364 1.432 1.432 1.432 14,842 1.4318 1.19%
1995-08-29 0 0.420 0.410 0.430 0.400 0.430 400,000 168,700 0.4218 1.415 1.381 1.449 1.348 1.449 118,736 1.4208 0.00%
1995-08-25 0 0.420 0.415 0.425 0.420 0.425 230,000 96,900 0.4213 1.415 1.398 1.432 1.415 1.432 68,273 1.4193 0.00%
1995-08-24 0 0.420 0.420 0.430 - - 0 0 - 1.415 1.415 1.449 - - 0 - 0.00%
1995-08-23 0 0.420 0.415 0.425 0.420 0.425 50,000 21,050 0.4210 1.415 1.398 1.432 1.415 1.432 14,842 1.4183 0.00%
1995-08-22 0 0.420 0.410 0.430 - - 0 0 - 1.415 1.381 1.449 - - 0 - 0.00%
1995-08-21 0 0.420 0.420 0.425 0.420 0.420 194,000 81,480 0.4200 1.415 1.415 1.432 1.415 1.415 57,587 1.4149 -2.33%
1995-08-18 0 0.430 0.410 0.430 - - 0 0 - 1.449 1.381 1.449 - - 0 - 0.00%
1995-08-17 0 0.430 0.410 0.440 0.430 0.430 200,000 86,000 0.4300 1.449 1.381 1.482 1.449 1.449 59,368 1.4486 2.38%
1995-08-16 0 0.420 0.420 0.440 0.400 0.420 330,000 136,500 0.4136 1.415 1.415 1.482 1.348 1.415 97,957 1.3935 5.00%
1995-08-15 0 0.400 0.395 0.415 - - 0 0 - 1.348 1.331 1.398 - - 0 - 0.00%
1995-08-14 0 0.400 0.380 0.420 0.385 0.400 100,000 39,150 0.3915 1.348 1.280 1.415 1.297 1.348 29,684 1.3189 5.26%
1995-08-11 0 0.380 0.380 0.385 0.350 0.380 289,000 108,160 0.3743 1.280 1.280 1.297 1.179 1.280 85,786 1.2608 -1.30%
1995-08-10 0 0.385 0.385 0.400 0.375 0.390 695,000 266,520 0.3835 1.297 1.297 1.348 1.263 1.314 206,303 1.2919 1.32%
1995-08-09 0 0.380 0.370 0.380 0.370 0.380 310,000 117,500 0.3790 1.280 1.246 1.280 1.246 1.280 92,020 1.2769 -3.80%
1995-08-08 0 0.395 0.375 0.400 0.395 0.430 353,000 145,020 0.4108 1.331 1.263 1.348 1.331 1.449 104,784 1.3840 -5.95%
1995-08-07 0 0.420 0.420 0.425 0.420 0.430 436,000 184,060 0.4222 1.415 1.415 1.432 1.415 1.449 129,422 1.4222 -2.33%
1995-08-04 0 0.430 0.420 0.430 0.395 0.430 504,000 213,350 0.4233 1.449 1.415 1.449 1.331 1.449 149,607 1.4261 4.88%
1995-08-03 0 0.410 0.395 0.410 - - 0 0 - 1.381 1.331 1.381 - - 0 - 0.00%
1995-08-02 0 0.410 0.390 0.410 0.410 0.410 150,000 61,500 0.4100 1.381 1.314 1.381 1.381 1.381 44,526 1.3812 -2.38%
1995-08-01 0 0.420 0.420 0.435 0.410 0.425 1,948,000 820,710 0.4213 1.415 1.415 1.465 1.381 1.432 578,242 1.4193 2.44%
1995-07-31 0 0.410 0.400 0.420 - - 0 0 - 1.381 1.348 1.415 - - 0 - 0.00%
1995-07-28 0 0.410 0.410 0.415 0.400 0.410 209,000 85,550 0.4093 1.381 1.381 1.398 1.348 1.381 62,039 1.3790 2.50%
1995-07-27 0 0.400 0.390 0.420 - - 120,000 46,800 0.3900 1.348 1.314 1.415 - - 35,621 1.3138 0.00%
1995-07-26 0 0.400 0.380 0.410 0.400 0.400 80,000 32,000 0.4000 1.348 1.280 1.381 1.348 1.348 23,747 1.3475 -4.76%
1995-07-25 0 0.420 - 0.420 - - 0 0 - 1.415 - 1.415 - - 0 - 0.00%
1995-07-24 0 0.420 0.395 0.420 - - 0 0 - 1.415 1.331 1.415 - - 0 - 0.00%
1995-07-21 0 0.420 0.400 0.420 - - 0 0 - 1.415 1.348 1.415 - - 0 - 0.00%
1995-07-20 0 0.420 0.380 0.420 0.420 0.420 10,000 4,200 0.4200 1.415 1.280 1.415 1.415 1.415 2,968 1.4149 2.44%
1995-07-19 0 0.410 0.405 0.420 0.410 0.410 91,000 37,280 0.4097 1.381 1.364 1.415 1.381 1.381 27,012 1.3801 -2.38%
1995-07-18 0 0.420 0.415 0.420 0.420 0.425 950,000 399,500 0.4205 1.415 1.398 1.415 1.415 1.432 281,997 1.4167 -4.55%
1995-07-17 0 0.440 0.440 - - - 0 0 - 1.482 1.482 - - - 0 - 7.32%
1995-07-14 0 0.410 0.410 0.415 0.410 0.410 294,000 120,540 0.4100 1.381 1.381 1.398 1.381 1.381 87,271 1.3812 -2.38%
1995-07-13 0 0.420 0.415 0.420 0.410 0.420 200,000 83,650 0.4183 1.415 1.398 1.415 1.381 1.415 59,368 1.4090 3.70%
1995-07-12 0 0.405 0.405 0.415 0.390 0.405 70,000 27,950 0.3993 1.364 1.364 1.398 1.314 1.364 20,779 1.3451 1.25%
1995-07-11 0 0.400 0.400 0.415 0.400 0.400 10,000 4,000 0.4000 1.348 1.348 1.398 1.348 1.348 2,968 1.3475 -4.76%
1995-07-10 0 0.420 0.385 0.420 0.385 0.420 70,000 28,700 0.4100 1.415 1.297 1.415 1.297 1.415 20,779 1.3812 0.00%
1995-07-07 0 0.420 0.390 0.420 0.390 0.420 68,000 28,320 0.4165 1.415 1.314 1.415 1.314 1.415 20,185 1.4030 2.44%
1995-07-06 0 0.410 0.400 0.420 0.410 0.410 70,000 28,700 0.4100 1.381 1.348 1.415 1.381 1.381 20,779 1.3812 -2.38%
1995-07-05 0 0.420 0.400 0.420 0.400 0.420 62,000 25,140 0.4055 1.415 1.348 1.415 1.348 1.415 18,404 1.3660 5.00%
1995-07-04 0 0.400 0.400 0.420 0.400 0.400 34,000 13,600 0.4000 1.348 1.348 1.415 1.348 1.348 10,093 1.3475 -3.61%
1995-07-03 0 0.415 0.410 0.420 - - 0 0 - 1.398 1.381 1.415 - - 0 - 0.00%
1995-06-30 0 0.415 0.415 0.420 0.415 0.420 428,000 179,510 0.4194 1.398 1.398 1.415 1.398 1.415 127,047 1.4129 -1.19%
1995-06-29 0 0.420 0.405 0.420 - - 0 0 - 1.415 1.364 1.415 - - 0 - 0.00%
1995-06-28 0 0.420 0.400 0.420 0.420 0.420 300,000 126,000 0.4200 1.415 1.348 1.415 1.415 1.415 89,052 1.4149 5.00%
1995-06-27 0 0.400 0.400 0.440 0.400 0.400 20,000 8,000 0.4000 1.348 1.348 1.482 1.348 1.348 5,937 1.3475 -4.76%
1995-06-26 0 0.420 0.400 0.450 - - 0 0 - 1.415 1.348 1.516 - - 0 - 0.00%
1995-06-23 0 0.420 0.420 0.440 - - 0 0 - 1.415 1.415 1.482 - - 0 - 2.44%
1995-06-22 0 0.410 0.410 - 0.410 0.410 34,000 13,940 0.4100 1.381 1.381 - 1.381 1.381 10,093 1.3812 -3.53%
1995-06-21 0 0.425 0.415 - - - 0 0 - 1.432 1.398 - - - 0 - 0.00%
1995-06-20 0 0.425 0.425 0.440 - - 0 0 - 1.432 1.432 1.482 - - 0 - 1.19%
1995-06-16 0 0.420 0.420 - 0.420 0.420 30,000 12,600 0.4200 1.415 1.415 - 1.415 1.415 8,905 1.4149 -4.55%
1995-06-15 0 0.440 0.410 0.440 0.400 0.440 166,000 69,890 0.4210 1.482 1.381 1.482 1.348 1.482 49,275 1.4184 2.33%
1995-06-14 0 0.430 0.415 0.430 0.430 0.430 2,000 860 0.4300 1.449 1.398 1.449 1.449 1.449 594 1.4486 2.38%
1995-06-13 0 0.420 0.420 0.430 0.415 0.415 10,000 4,150 0.4150 1.415 1.415 1.449 1.398 1.398 2,968 1.3981 -3.45%
1995-06-12 0 0.435 0.415 0.435 0.415 0.435 4,000 1,700 0.4250 1.465 1.398 1.465 1.398 1.465 1,187 1.4318 0.00%
1995-06-09 0 0.435 0.425 0.435 0.430 0.435 134,000 57,790 0.4313 1.465 1.432 1.465 1.449 1.465 39,776 1.4529 3.57%
1995-06-08 0 0.420 0.415 0.435 - - 0 0 - 1.415 1.398 1.465 - - 0 - 0.00%
1995-06-07 0 0.420 0.420 0.430 0.420 0.420 54,000 22,680 0.4200 1.415 1.415 1.449 1.415 1.415 16,029 1.4149 -1.18%
1995-06-06 0 0.425 0.425 0.440 0.400 0.410 158,000 63,950 0.4047 1.432 1.432 1.482 1.348 1.381 46,901 1.3635 -3.41%
1995-06-05 0 0.440 0.405 0.440 0.450 0.450 2,000 900 0.4500 1.482 1.364 1.482 1.516 1.516 594 1.5160 -2.22%
1995-06-01 0 0.450 0.450 0.460 0.450 0.450 58,000 26,100 0.4500 1.516 1.516 1.550 1.516 1.516 17,217 1.5160 0.00%
1995-05-31 0 0.450 0.470 - - - 0 0 - 1.516 1.583 - - - 0 - 1.12%
1995-05-30 0 0.445 0.420 0.445 - - 0 0 - 1.499 1.415 1.499 - - 0 - -2.20%
1995-05-29 0 0.455 0.430 0.455 0.420 0.455 20,000 9,030 0.4515 1.533 1.449 1.533 1.415 1.533 5,937 1.5210 2.25%
1995-05-26 0 0.445 0.445 0.460 0.440 0.445 136,000 60,320 0.4435 1.499 1.499 1.550 1.482 1.499 40,370 1.4942 0.00%
1995-05-25 0 0.445 0.440 0.460 0.445 0.450 130,000 58,000 0.4462 1.499 1.482 1.550 1.499 1.516 38,589 1.5030 1.14%
1995-05-24 0 0.440 0.440 0.560 0.440 0.440 10,000 4,400 0.4400 1.482 1.482 1.887 1.482 1.482 2,968 1.4823 -8.33%
1995-05-23 0 0.480 0.430 - 0.410 0.480 50,000 22,400 0.4480 1.617 1.449 - 1.381 1.617 14,842 1.5092 9.09%
1995-05-22 0 0.440 0.415 0.450 - - 0 0 - 1.482 1.398 1.516 - - 0 - 0.00%
1995-05-19 0 0.440 0.405 0.440 - - 0 0 - 1.482 1.364 1.482 - - 0 - 0.00%
1995-05-18 0 0.440 0.420 0.450 - - 0 0 - 1.482 1.415 1.516 - - 0 - 0.00%
1995-05-17 0 0.440 0.430 0.445 0.430 0.440 64,000 27,750 0.4336 1.482 1.449 1.499 1.449 1.482 18,998 1.4607 1.15%
1995-05-16 0 0.435 0.420 0.435 0.410 0.440 642,000 274,260 0.4272 1.465 1.415 1.465 1.381 1.482 190,571 1.4392 8.75%
1995-05-15 0 0.400 0.400 0.420 0.390 0.400 200,000 79,000 0.3950 1.348 1.348 1.415 1.314 1.348 59,368 1.3307 0.00%
1995-05-12 0 0.400 0.420 0.430 0.400 0.425 192,000 79,340 0.4132 1.348 1.415 1.449 1.348 1.432 56,993 1.3921 -4.76%
1995-05-11 0 0.420 0.390 0.430 0.390 0.420 80,000 33,000 0.4125 1.415 1.314 1.449 1.314 1.415 23,747 1.3896 2.44%
1995-05-10 0 0.410 - 0.420 - - 0 0 - 1.381 - 1.415 - - 0 - 0.00%
1995-05-09 0 0.410 0.400 0.415 0.380 0.410 205,000 80,810 0.3942 1.381 1.348 1.398 1.280 1.381 60,852 1.3280 3.80%
1995-05-08 0 0.395 0.390 0.410 0.380 0.395 136,000 52,730 0.3877 1.331 1.314 1.381 1.280 1.331 40,370 1.3062 1.28%
1995-05-05 0 0.390 0.380 0.390 0.380 0.390 82,000 31,920 0.3893 1.314 1.280 1.314 1.280 1.314 24,341 1.3114 0.00%
1995-05-04 0 0.390 0.370 0.390 0.380 0.400 371,000 146,810 0.3957 1.314 1.246 1.314 1.280 1.348 110,127 1.3331 -2.50%
1995-05-03 0 0.400 0.360 0.400 - - 0 0 - 1.348 1.213 1.348 - - 0 - 0.00%
1995-05-02 0 0.400 0.390 0.400 0.400 0.400 282,000 112,800 0.4000 1.348 1.314 1.348 1.348 1.348 83,709 1.3475 -2.44%
1995-05-01 0 0.410 0.380 0.410 0.410 0.410 80,000 32,800 0.4100 1.381 1.280 1.381 1.381 1.381 23,747 1.3812 0.00%
1995-04-28 0 0.410 0.400 0.410 0.400 0.420 730,000 292,380 0.4005 1.381 1.348 1.381 1.348 1.415 216,692 1.3493 2.50%
1995-04-27 0 0.400 0.390 0.400 0.380 0.400 514,000 205,520 0.3998 1.348 1.314 1.348 1.280 1.348 152,575 1.3470 -2.44%
1995-04-26 0 0.410 0.410 0.470 0.410 0.410 12,000 4,920 0.4100 1.381 1.381 1.583 1.381 1.381 3,562 1.3812 -8.89%
1995-04-25 0 0.450 0.430 0.500 0.450 0.450 2,000 900 0.4500 1.516 1.449 1.684 1.516 1.516 594 1.5160 -10.00%
1995-04-24 0 0.500 0.450 0.500 - - 0 0 - 1.684 1.516 1.684 - - 0 - 0.00%
1995-04-21 0 0.500 0.480 0.490 0.490 0.490 50,000 24,500 0.4900 1.684 1.617 1.651 1.651 1.651 14,842 1.6507 0.00%
1995-04-20 0 0.500 0.500 - 0.500 0.500 2,000 1,000 0.5000 1.684 1.684 - 1.684 1.684 594 1.6844 -3.85%
1995-04-19 0 0.520 0.510 0.540 - - 0 0 - 1.752 1.718 1.819 - - 0 - 0.00%
1995-04-18 0 0.520 0.520 0.560 0.520 0.520 50,000 26,000 0.5200 1.752 1.752 1.887 1.752 1.752 14,842 1.7518 -3.70%
1995-04-13 0 0.540 0.540 0.550 0.540 0.540 26,000 14,040 0.5400 1.819 1.819 1.853 1.819 1.819 7,718 1.8192 10.20%
1995-04-12 0 0.490 0.490 0.540 0.490 0.490 4,000 1,960 0.4900 1.651 1.651 1.819 1.651 1.651 1,187 1.6507 -7.55%
1995-04-11 0 0.530 0.530 - 0.510 0.510 16,000 8,160 0.5100 1.785 1.785 - 1.718 1.718 4,749 1.7181 -1.85%
1995-04-10 0 0.540 0.495 0.550 - - 0 0 - 1.819 1.668 1.853 - - 0 - 0.00%
1995-04-07 0 0.540 0.540 0.560 0.540 0.540 108,000 58,320 0.5400 1.819 1.819 1.887 1.819 1.819 32,059 1.8192 3.85%
1995-04-06 0 0.520 0.520 0.540 0.500 0.520 40,000 20,400 0.5100 1.752 1.752 1.819 1.684 1.752 11,874 1.7181 -7.14%
1995-04-04 0 0.560 - 0.560 0.560 0.560 26,000 14,560 0.5600 1.887 - 1.887 1.887 1.887 7,718 1.8865 -6.67%
1995-04-03 0 0.600 0.600 - - - 0 0 - 2.021 2.021 - - - 0 - 7.14%
1995-03-31 0 0.560 0.560 0.580 0.560 0.560 14,000 7,840 0.5600 1.887 1.887 1.954 1.887 1.887 4,156 1.8865 -3.45%
1995-03-30 0 0.580 0.580 0.610 0.500 0.580 50,000 28,200 0.5640 1.954 1.954 2.055 1.684 1.954 14,842 1.9000 3.57%
1995-03-29 0 0.560 0.550 0.560 0.530 0.560 200,000 108,460 0.5423 1.887 1.853 1.887 1.785 1.887 59,368 1.8269 1.82%
1995-03-28 0 0.550 - 0.550 0.550 0.550 20,000 11,000 0.5500 1.853 - 1.853 1.853 1.853 5,937 1.8529 0.00%
1995-03-27 0 0.550 0.480 0.550 - - 0 0 - 1.853 1.617 1.853 - - 0 - 0.00%
1995-03-24 0 0.550 - 0.550 - - 0 0 - 1.853 - 1.853 - - 0 - 0.00%
1995-03-23 0 0.550 - 0.550 - - 0 0 - 1.853 - 1.853 - - 0 - 0.00%
1995-03-22 0 0.550 - 0.550 - - 0 0 - 1.853 - 1.853 - - 0 - 0.00%
1995-03-21 0 0.550 - 0.550 - - 0 0 - 1.853 - 1.853 - - 0 - 0.00%
1995-03-20 0 0.550 - 0.580 - - 0 0 - 1.853 - 1.954 - - 0 - 0.00%
1995-03-17 0 0.550 - - - - 0 0 - 1.853 - - - - 0 - 0.00%
1995-03-16 0 0.550 0.480 - - - 0 0 - 1.853 1.617 - - - 0 - 0.00%
1995-03-15 0 0.550 - 0.550 - - 0 0 - 1.853 - 1.853 - - 0 - 0.00%
1995-03-14 0 0.550 - 0.550 - - 0 0 - 1.853 - 1.853 - - 0 - 0.00%
1995-03-13 0 0.550 0.520 0.570 0.470 0.550 170,000 87,300 0.5135 1.853 1.752 1.920 1.583 1.853 50,463 1.7300 7.84%
1995-03-10 0 0.510 0.490 0.520 - - 0 0 - 1.718 1.651 1.752 - - 0 - 0.00%
1995-03-09 0 0.510 0.490 0.510 0.490 0.510 48,000 24,000 0.5000 1.718 1.651 1.718 1.651 1.718 14,248 1.6844 2.00%
1995-03-08 0 0.500 0.480 0.530 0.500 0.500 20,000 10,000 0.5000 1.684 1.617 1.785 1.684 1.684 5,937 1.6844 -5.66%
1995-03-07 0 0.530 0.500 0.530 - - 0 0 - 1.785 1.684 1.785 - - 0 - 0.00%
1995-03-06 0 0.530 0.500 0.530 - - 60,000 30,000 0.5000 1.785 1.684 1.785 - - 17,810 1.6844 0.00%
1995-03-03 0 0.530 0.495 0.530 - - 0 0 - 1.785 1.668 1.785 - - 0 - 0.00%
1995-03-02 0 0.530 - 0.530 - - 0 0 - 1.785 - 1.785 - - 0 - 0.00%
1995-03-01 0 0.530 0.500 0.530 - - 0 0 - 1.785 1.684 1.785 - - 0 - 0.00%
1995-02-28 0 0.530 0.500 0.530 0.530 0.530 30,000 15,900 0.5300 1.785 1.684 1.785 1.785 1.785 8,905 1.7855 0.00%
1995-02-27 0 0.530 0.500 - 0.530 0.530 20,000 10,600 0.5300 1.785 1.684 - 1.785 1.785 5,937 1.7855 -3.64%
1995-02-24 0 0.550 - 0.600 - - 0 0 - 1.853 - 2.021 - - 0 - 0.00%
1995-02-23 0 0.550 0.510 0.550 - - 0 0 - 1.853 1.718 1.853 - - 0 - 0.00%
1995-02-22 0 0.550 - - - - 0 0 - 1.853 - - - - 0 - 0.00%
1995-02-21 0 0.550 0.510 - - - 0 0 - 1.853 1.718 - - - 0 - 0.00%
1995-02-20 0 0.550 0.500 - - - 0 0 - 1.853 1.684 - - - 0 - 0.00%
1995-02-17 0 0.550 0.550 0.630 0.550 0.550 34,000 18,700 0.5500 1.853 1.853 2.122 1.853 1.853 10,093 1.8529 -5.17%
1995-02-16 0 0.580 0.580 0.620 0.580 0.580 32,000 18,560 0.5800 1.954 1.954 2.089 1.954 1.954 9,499 1.9539 -3.33%
1995-02-15 0 0.600 0.550 0.600 - - 0 0 - 2.021 1.853 2.021 - - 0 - 0.00%
1995-02-14 0 0.600 - 0.620 - - 0 0 - 2.021 - 2.089 - - 0 - 0.00%
1995-02-13 0 0.600 - 0.640 - - 0 0 - 2.021 - 2.156 - - 0 - 0.00%
1995-02-10 0 0.600 - 0.630 - - 0 0 - 2.021 - 2.122 - - 0 - 0.00%
1995-02-09 0 0.600 0.570 0.620 - - 0 0 - 2.021 1.920 2.089 - - 0 - 0.00%
1995-02-08 0 0.600 0.570 0.620 0.600 0.620 68,000 41,160 0.6053 2.021 1.920 2.089 2.021 2.089 20,185 2.0391 -3.23%
1995-02-07 0 0.620 - 0.660 - - 0 0 - 2.089 - 2.223 - - 0 - 0.00%
1995-02-06 0 0.620 0.560 0.620 - - 0 0 - 2.089 1.887 2.089 - - 0 - 0.00%
1995-02-03 0 0.620 - 0.620 - - 0 0 - 2.089 - 2.089 - - 0 - 0.00%
1995-01-30 0 0.620 - 0.670 - - 0 0 - 2.089 - 2.257 - - 0 - 0.00%
1995-01-27 0 0.620 - 0.620 - - 0 0 - 2.089 - 2.089 - - 0 - 0.00%
1995-01-26 0 0.620 0.620 0.640 0.570 0.590 32,000 18,640 0.5825 2.089 2.089 2.156 1.920 1.988 9,499 1.9623 0.00%
1995-01-25 0 0.620 - 0.630 - - 0 0 - 2.089 - 2.122 - - 0 - 0.00%
1995-01-24 0 0.620 0.550 0.630 - - 0 0 - 2.089 1.853 2.122 - - 0 - 0.00%
1995-01-23 0 0.620 - - - - 0 0 - 2.089 - - - - 0 - 0.00%
1995-01-20 0 0.620 - - - - 0 0 - 2.089 - - - - 0 - 0.00%
1995-01-19 0 0.620 0.550 0.620 - - 0 0 - 2.089 1.853 2.089 - - 0 - -1.59%
1995-01-18 0 0.630 0.560 0.660 - - 0 0 - 2.122 1.887 2.223 - - 0 - 0.00%
1995-01-17 0 0.630 0.580 0.660 - - 0 0 - 2.122 1.954 2.223 - - 0 - 0.00%
1995-01-16 0 0.630 0.630 0.660 0.630 0.630 48,000 30,240 0.6300 2.122 2.122 2.223 2.122 2.122 14,248 2.1224 1.61%
1995-01-13 0 0.620 0.620 0.660 0.620 0.620 32,000 19,840 0.6200 2.089 2.089 2.223 2.089 2.089 9,499 2.0887 -4.62%
1995-01-12 0 0.650 0.650 0.670 0.580 0.580 20,000 11,600 0.5800 2.190 2.190 2.257 1.954 1.954 5,937 1.9539 -2.99%
1995-01-11 0 0.670 - 0.690 0.670 0.690 160,000 109,700 0.6856 2.257 - 2.324 2.257 2.324 47,494 2.3098 -1.47%
1995-01-10 0 0.680 - 0.690 - - 0 0 - 2.291 - 2.324 - - 0 - 0.00%
1995-01-09 0 0.680 - 0.680 - - 0 0 - 2.291 - 2.291 - - 0 - -1.45%
1995-01-06 0 0.690 0.500 0.690 - - 0 0 - 2.324 1.684 2.324 - - 0 - 0.00%
1995-01-05 0 0.690 - 0.700 - - 0 0 - 2.324 - 2.358 - - 0 - 0.00%
1995-01-04 0 0.690 - 0.700 0.690 0.690 30,000 20,700 0.6900 2.324 - 2.358 2.324 2.324 8,905 2.3245 1.47%
1995-01-03 0 0.680 - 0.700 0.680 0.680 8,000 5,440 0.6800 2.291 - 2.358 2.291 2.291 2,375 2.2908 -5.56%
1994-12-30 0 0.720 0.720 - 0.530 0.700 421,000 279,080 0.6629 2.426 2.426 - 1.785 2.358 124,969 2.2332 26.32%
1994-12-29 0 0.570 0.600 0.630 0.570 0.630 36,000 21,860 0.6072 1.920 2.021 2.122 1.920 2.122 10,686 2.0456 -10.94%
1994-12-28 0 0.640 0.600 0.640 0.600 0.720 211,000 133,020 0.6304 2.156 2.021 2.156 2.021 2.426 62,633 2.1238 -15.79%
1994-12-23 0 0.760 - 0.760 0.770 0.770 50,000 38,500 0.7700 2.560 - 2.560 2.594 2.594 14,842 2.5940 -2.56%
1994-12-22 0 0.780 - 0.780 - - 0 0 - 2.628 - 2.628 - - 0 - -4.88%
1994-12-21 0 0.820 - 0.860 - - 0 0 - 2.762 - 2.897 - - 0 - 0.00%
1994-12-20 0 0.820 0.820 - - - 0 0 - 2.762 2.762 - - - 0 - 5.13%
1994-12-19 0 0.780 - 0.780 - - 0 0 - 2.628 - 2.628 - - 0 - -2.50%
1994-12-16 0 0.800 - - - - 0 0 - 2.695 - - - - 0 - 0.00%
1994-12-15 0 0.800 0.800 - 0.730 0.730 12,000 8,760 0.7300 2.695 2.695 - 2.459 2.459 3,562 2.4592 15.94%
1994-12-14 0 0.690 0.690 0.730 0.690 0.730 94,000 67,240 0.7153 2.324 2.324 2.459 2.324 2.459 27,903 2.4098 -14.81%
1994-12-13 0 0.810 - 0.830 - - 0 0 - 2.729 - 2.796 - - 0 - 0.00%
1994-12-12 0 0.810 - 0.810 - - 0 0 - 2.729 - 2.729 - - 0 - 0.00%
1994-12-09 0 0.810 0.650 0.900 0.650 0.810 262,000 181,560 0.6930 2.729 2.190 3.032 2.190 2.729 77,772 2.3345 0.00%
1994-12-08 0 0.810 0.810 0.860 0.810 0.870 312,000 264,020 0.8462 2.729 2.729 2.897 2.729 2.931 92,614 2.8508 -5.81%
1994-12-07 0 0.860 - 0.870 - - 0 0 - 2.897 - 2.931 - - 0 - 0.00%
1994-12-06 0 0.860 - 0.880 - - 0 0 - 2.897 - 2.965 - - 0 - 0.00%
1994-12-05 0 0.860 - 0.890 - - 0 0 - 2.897 - 2.998 - - 0 - 0.00%
1994-12-02 0 0.860 - 0.860 - - 0 0 - 2.897 - 2.897 - - 0 - -2.27%
1994-12-01 0 0.880 0.880 - 0.840 0.840 4,000 3,360 0.8400 2.965 2.965 - 2.830 2.830 1,187 2.8298 10.00%
1994-11-30 0 0.800 0.800 0.850 0.800 0.800 30,000 24,000 0.8000 2.695 2.695 2.864 2.695 2.695 8,905 2.6951 -6.98%
1994-11-29 0 0.860 0.860 - 0.800 0.800 33,000 26,300 0.7970 2.897 2.897 - 2.695 2.695 9,796 2.6849 0.00%
1994-11-28 0 0.860 0.860 - 0.800 0.800 6,000 4,800 0.8000 2.897 2.897 - 2.695 2.695 1,781 2.6951 2.38%
1994-11-25 0 0.840 0.900 - 0.800 0.840 56,000 46,200 0.8250 2.830 3.032 - 2.695 2.830 16,623 2.7793 -2.33%
1994-11-24 0 0.860 0.820 - - - 0 0 - 2.897 2.762 - - - 0 - 0.00%
1994-11-23 0 0.860 0.740 - - - 0 0 - 2.897 2.493 - - - 0 - 0.00%
1994-11-22 0 0.860 - - - - 0 0 - 2.897 - - - - 0 - 0.00%
1994-11-21 0 0.860 0.820 0.860 - - 0 0 - 2.897 2.762 2.897 - - 0 - 0.00%
1994-11-18 0 0.860 0.830 0.860 - - 0 0 - 2.897 2.796 2.897 - - 0 - 0.00%
1994-11-17 0 0.860 0.850 0.890 0.850 0.860 100,000 85,800 0.8580 2.897 2.864 2.998 2.864 2.897 29,684 2.8905 0.00%
1994-11-16 0 0.860 0.840 0.890 - - 0 0 - 2.897 2.830 2.998 - - 0 - 0.00%
1994-11-15 0 0.860 0.860 0.920 0.860 0.860 50,000 43,000 0.8600 2.897 2.897 3.099 2.897 2.897 14,842 2.8972 0.00%
1994-11-14 0 0.860 0.860 0.900 0.860 0.860 42,000 36,120 0.8600 2.897 2.897 3.032 2.897 2.897 12,467 2.8972 0.00%
1994-11-11 0 0.860 0.860 0.900 0.860 0.860 20,000 17,200 0.8600 2.897 2.897 3.032 2.897 2.897 5,937 2.8972 1.18%
1994-11-10 0 0.850 0.850 - 0.820 0.820 10,000 8,200 0.8200 2.864 2.864 - 2.762 2.762 2,968 2.7624 0.00%
1994-11-09 0 0.850 0.820 0.850 0.850 0.850 10,000 8,500 0.8500 2.864 2.762 2.864 2.864 2.864 2,968 2.8635 0.00%
1994-11-08 0 0.850 0.820 0.850 0.850 0.850 102,000 85,200 0.8353 2.864 2.762 2.864 2.864 2.864 30,278 2.8140 -2.30%
1994-11-07 0 0.870 0.850 0.870 0.800 0.870 89,000 73,490 0.8257 2.931 2.864 2.931 2.695 2.931 26,419 2.7817 -1.14%
1994-11-04 0 0.880 0.850 - 0.860 0.880 100,000 86,900 0.8690 2.965 2.864 - 2.897 2.965 29,684 2.9275 0.00%
1994-11-03 0 0.880 0.860 0.960 0.880 0.880 50,000 44,000 0.8800 2.965 2.897 3.234 2.965 2.965 14,842 2.9646 -8.33%
1994-11-02 0 0.960 0.880 0.980 - - 0 0 - 3.234 2.965 3.301 - - 0 - 0.00%
1994-11-01 0 0.960 0.960 0.980 0.900 0.960 54,000 51,360 0.9511 3.234 3.234 3.301 3.032 3.234 16,029 3.2041 0.00%
1994-10-31 0 0.960 - 0.970 - - 0 0 - 3.234 - 3.268 - - 0 - 0.00%
1994-10-28 0 0.960 - 0.960 0.960 0.960 30,000 28,800 0.9600 3.234 - 3.234 3.234 3.234 8,905 3.2341 -2.04%
1994-10-27 0 0.980 - 0.980 - - 0 0 - 3.301 - 3.301 - - 0 - 0.00%
1994-10-26 0 0.980 - 0.980 - - 0 0 - 3.301 - 3.301 - - 0 - 0.00%
1994-10-25 0 0.980 - 0.980 - - 0 0 - 3.301 - 3.301 - - 0 - 0.00%
1994-10-24 0 0.980 - - - - 0 0 - 3.301 - - - - 0 - 0.00%
1994-10-21 0 0.980 - 1.020 - - 0 0 - 3.301 - 3.436 - - 0 - 0.00%
1994-10-20 0 0.980 0.930 0.980 - - 0 0 - 3.301 3.133 3.301 - - 0 - -1.01%
1994-10-19 0 0.990 - 0.990 - - 0 0 - 3.335 - 3.335 - - 0 - 0.00%
1994-10-18 0 0.990 - 0.990 0.990 0.990 100,000 99,000 0.9900 3.335 - 3.335 3.335 3.335 29,684 3.3351 1.02%
1994-10-17 0 0.980 - - - - 0 0 - 3.301 - - - - 0 - 0.00%
1994-10-14 0 0.980 0.900 - - - 0 0 - 3.301 3.032 - - - 0 - 0.00%
1994-10-12 0 0.980 - - - - 0 0 - 3.301 - - - - 0 - 0.00%
1994-10-11 0 0.980 0.900 1.000 - - 0 0 - 3.301 3.032 3.369 - - 0 - 0.00%
1994-10-10 0 0.980 0.930 1.010 - - 0 0 - 3.301 3.133 3.403 - - 0 - 0.00%
1994-10-07 0 0.980 0.980 1.010 0.980 0.980 45,000 43,980 0.9773 3.301 3.301 3.403 3.301 3.301 13,358 3.2925 0.00%
1994-10-06 0 0.980 0.920 1.000 - - 0 0 - 3.301 3.099 3.369 - - 0 - 0.00%
1994-10-05 0 0.980 0.980 1.000 0.980 0.980 40,000 39,200 0.9800 3.301 3.301 3.369 3.301 3.301 11,874 3.3015 -2.00%
1994-10-04 0 1.000 0.990 1.020 1.000 1.000 20,000 20,000 1.0000 3.369 3.335 3.436 3.369 3.369 5,937 3.3688 0.00%
1994-10-03 0 1.000 0.980 1.010 1.000 1.000 40,000 40,000 1.0000 3.369 3.301 3.403 3.369 3.369 11,874 3.3688 -0.99%
1994-09-30 0 1.010 0.980 1.020 0.980 1.010 216,000 213,600 0.9889 3.403 3.301 3.436 3.301 3.403 64,117 3.3314 -0.98%
1994-09-29 0 1.020 1.000 - 0.970 1.020 90,000 90,500 1.0056 3.436 3.369 - 3.268 3.436 26,716 3.3875 0.00%
1994-09-28 0 1.020 1.020 1.060 1.020 1.020 30,000 30,600 1.0200 3.436 3.436 3.571 3.436 3.436 8,905 3.4362 -1.92%
1994-09-27 0 1.040 0.990 1.060 1.040 1.060 244,000 257,400 1.0549 3.504 3.335 3.571 3.504 3.571 72,429 3.5538 0.00%
1994-09-26 0 1.040 - 1.040 - - 0 0 - 3.504 - 3.504 - - 0 - 0.00%
1994-09-23 0 1.040 1.010 1.050 1.040 1.050 34,000 35,460 1.0429 3.504 3.403 3.537 3.504 3.537 10,093 3.5135 -0.95%
1994-09-22 0 1.050 1.010 1.050 1.050 1.050 70,000 73,500 1.0500 3.537 3.403 3.537 3.537 3.537 20,779 3.5373 -1.87%
1994-09-20 0 1.070 - 1.070 - - 0 0 - 3.605 - 3.605 - - 0 - 0.00%
1994-09-19 0 1.070 1.020 1.080 1.070 1.070 10,000 10,700 1.0700 3.605 3.436 3.638 3.605 3.605 2,968 3.6046 -0.93%
1994-09-16 0 1.080 1.050 1.080 1.070 1.080 30,000 32,300 1.0767 3.638 3.537 3.638 3.605 3.638 8,905 3.6271 0.93%
1994-09-15 0 1.070 1.070 1.090 1.050 1.070 102,000 108,900 1.0676 3.605 3.605 3.672 3.537 3.605 30,278 3.5967 2.39%
1994-09-14 0 1.045 0.995 1.050 1.045 1.050 110,000 115,250 1.0477 3.520 3.352 3.537 3.520 3.537 32,652 3.5296 0.00%
1994-09-13 0 1.045 1.020 1.045 1.040 1.050 78,000 81,360 1.0431 3.520 3.436 3.520 3.504 3.537 23,153 3.5139 0.48%
1994-09-12 0 1.040 1.000 1.070 1.020 1.040 228,000 234,890 1.0302 3.504 3.369 3.605 3.436 3.504 67,679 3.4706 1.96%
1994-09-09 0 1.020 1.010 1.050 0.950 1.040 752,000 752,820 1.0011 3.436 3.403 3.537 3.200 3.504 223,223 3.3725 9.68%
1994-09-08 0 0.930 0.930 - 0.910 0.910 50,000 45,500 0.9100 3.133 3.133 - 3.066 3.066 14,842 3.0656 2.20%
1994-09-07 0 0.910 0.910 0.930 0.870 0.910 103,000 93,550 0.9083 3.066 3.066 3.133 2.931 3.066 30,574 3.0597 0.00%
1994-09-06 0 0.910 0.850 0.910 - - 0 0 - 3.066 2.864 3.066 - - 0 - 0.00%
1994-09-05 0 0.910 0.895 0.910 - - 0 0 - 3.066 3.015 3.066 - - 0 - -1.09%
1994-09-02 0 0.920 0.840 0.920 0.890 0.920 134,000 119,560 0.8922 3.099 2.830 3.099 2.998 3.099 39,776 3.0058 2.22%
1994-09-01 0 0.900 0.860 0.900 0.860 0.900 7,000 6,040 0.8629 3.032 2.897 3.032 2.897 3.032 2,078 2.9068 5.88%
1994-08-31 0 0.850 0.850 0.900 0.850 0.880 294,000 254,280 0.8649 2.864 2.864 3.032 2.864 2.965 87,271 2.9137 -4.49%
1994-08-30 0 0.890 0.850 0.890 0.860 0.890 190,000 165,960 0.8735 2.998 2.864 2.998 2.897 2.998 56,399 2.9426 1.14%
1994-08-26 0 0.880 0.875 0.880 0.830 0.940 288,000 257,870 0.8954 2.965 2.948 2.965 2.796 3.167 85,490 3.0164 -6.38%
1994-08-25 0 0.940 0.920 0.940 - - 0 0 - 3.167 3.099 3.167 - - 0 - 0.00%
1994-08-24 0 0.940 - 0.965 0.940 0.970 63,000 59,920 0.9511 3.167 - 3.251 3.167 3.268 18,701 3.2041 -3.09%
1994-08-23 0 0.970 - 0.970 - - 10,000 9,700 0.9700 3.268 - 3.268 - - 2,968 3.2678 0.00%
1994-08-22 0 0.970 - 0.970 0.970 0.980 100,000 97,500 0.9750 3.268 - 3.268 3.268 3.301 29,684 3.2846 0.00%
1994-08-19 0 0.970 0.950 1.000 0.970 1.010 350,000 345,620 0.9875 3.268 3.200 3.369 3.268 3.403 103,894 3.3267 -5.83%
1994-08-18 0 1.030 1.010 1.040 0.980 1.030 140,000 140,120 1.0009 3.470 3.403 3.504 3.301 3.470 41,557 3.3717 5.10%
1994-08-17 0 0.980 0.980 1.000 0.980 0.980 20,000 19,600 0.9800 3.301 3.301 3.369 3.301 3.301 5,937 3.3015 0.00%
1994-08-16 0 0.980 0.950 - 0.980 0.990 46,000 45,440 0.9878 3.301 3.200 - 3.301 3.335 13,655 3.3278 5.38%
1994-08-15 0 0.930 0.910 - - - 0 0 - 3.133 3.066 - - - 0 - 0.00%
1994-08-12 0 0.930 0.930 1.010 0.930 1.020 240,000 239,200 0.9967 3.133 3.133 3.403 3.133 3.436 71,241 3.3576 -7.92%
1994-08-11 0 1.010 1.010 1.030 1.000 1.030 130,000 132,120 1.0163 3.403 3.403 3.470 3.369 3.470 38,589 3.4238 0.00%
1994-08-10 0 1.010 0.975 - - - 0 0 - 3.403 3.285 - - - 0 - 0.00%
1994-08-09 0 1.010 1.010 1.050 1.000 1.000 40,000 40,000 1.0000 3.403 3.403 3.537 3.369 3.369 11,874 3.3688 0.00%
1994-08-08 0 1.010 1.010 1.030 1.005 1.050 702,000 715,870 1.0198 3.403 3.403 3.470 3.386 3.537 208,381 3.4354 1.00%
1994-08-05 0 1.000 0.955 1.000 0.950 1.000 160,000 156,400 0.9775 3.369 3.217 3.369 3.200 3.369 47,494 3.2930 3.09%
1994-08-04 0 0.970 0.970 0.995 0.960 0.960 50,000 48,000 0.9600 3.268 3.268 3.352 3.234 3.234 14,842 3.2341 -1.02%
1994-08-03 0 0.980 0.965 1.005 - - 0 0 - 3.301 3.251 3.386 - - 0 - 0.00%
1994-08-02 0 0.980 0.970 1.020 0.980 1.015 380,000 378,350 0.9957 3.301 3.268 3.436 3.301 3.419 112,799 3.3542 0.00%
1994-08-01 0 0.980 0.930 1.000 0.980 0.980 10,000 9,800 0.9800 3.301 3.133 3.369 3.301 3.301 2,968 3.3015 4.26%
1994-07-29 0 0.940 0.940 0.980 - - 0 0 - 3.167 3.167 3.301 - - 0 - 2.17%
1994-07-28 0 0.920 0.920 - - - 0 0 - 3.099 3.099 - - - 0 - 0.00%
1994-07-27 0 0.920 0.920 0.980 0.915 0.920 374,000 339,050 0.9066 3.099 3.099 3.301 3.082 3.099 111,018 3.0540 -1.08%
1994-07-26 0 0.930 0.900 0.930 0.930 0.930 80,000 74,400 0.9300 3.133 3.032 3.133 3.133 3.133 23,747 3.1330 -1.06%
1994-07-25 0 0.940 0.940 0.980 0.940 0.940 30,000 28,200 0.9400 3.167 3.167 3.301 3.167 3.167 8,905 3.1667 1.08%
1994-07-22 0 0.930 0.910 0.950 0.930 0.950 160,000 150,120 0.9383 3.133 3.066 3.200 3.133 3.200 47,494 3.1608 -3.12%
1994-07-21 0 0.960 0.960 - 0.940 0.950 78,000 73,900 0.9474 3.234 3.234 - 3.167 3.200 23,153 3.1918 0.00%
1994-07-20 0 0.960 0.960 1.000 0.960 0.990 40,000 39,540 0.9885 3.234 3.234 3.369 3.234 3.335 11,874 3.3301 -2.04%
1994-07-19 0 0.980 0.980 0.990 - - 0 0 - 3.301 3.301 3.335 - - 0 - 0.00%
1994-07-18 0 0.980 0.980 0.990 0.980 0.980 12,000 11,760 0.9800 3.301 3.301 3.335 3.301 3.301 3,562 3.3015 0.00%
1994-07-15 0 0.980 0.980 - 0.960 0.960 6,000 5,760 0.9600 3.301 3.301 - 3.234 3.234 1,781 3.2341 -2.00%
1994-07-14 0 1.000 1.000 - 0.970 0.970 149,000 144,470 0.9696 3.369 3.369 - 3.268 3.268 44,229 3.2664 3.09%
1994-07-13 0 0.970 - 1.000 0.970 1.000 212,000 210,260 0.9918 3.268 - 3.369 3.268 3.369 62,930 3.3412 -3.00%
1994-07-12 0 1.000 0.990 1.010 1.000 1.010 180,000 180,300 1.0017 3.369 3.335 3.403 3.369 3.403 53,431 3.3744 -0.99%
1994-07-11 0 1.010 - 1.000 1.000 1.020 160,000 162,200 1.0138 3.403 - 3.369 3.369 3.436 47,494 3.4152 -2.88%
1994-07-08 0 1.040 1.020 1.040 1.030 1.040 176,000 182,480 1.0368 3.504 3.436 3.504 3.470 3.504 52,244 3.4929 0.97%
1994-07-07 0 1.030 1.010 1.030 1.010 1.030 124,000 127,440 1.0277 3.470 3.403 3.470 3.403 3.470 36,808 3.4623 0.00%
1994-07-06 0 1.030 1.030 - 1.030 1.030 10,000 10,300 1.0300 3.470 3.470 - 3.470 3.470 2,968 3.4699 -3.74%
1994-07-05 0 1.070 - 1.110 - - 100,000 107,000 1.0700 3.605 - 3.739 - - 29,684 3.6046 0.00%
1994-07-04 0 1.070 1.035 - 1.050 1.070 136,000 144,400 1.0618 3.605 3.487 - 3.537 3.605 40,370 3.5769 1.90%
1994-07-01 0 1.050 1.050 - 1.050 1.050 20,000 21,000 1.0500 3.537 3.537 - 3.537 3.537 5,937 3.5373 -4.55%
1994-06-30 0 1.100 1.100 1.150 - - 0 0 - 3.706 3.706 3.874 - - 0 - 0.00%
1994-06-29 0 1.100 1.060 1.150 - - 0 0 - 3.706 3.571 3.874 - - 0 - 0.00%
1994-06-28 0 1.100 1.100 1.150 1.100 1.150 120,000 135,900 1.1325 3.706 3.706 3.874 3.706 3.874 35,621 3.8152 -6.78%
1994-06-27 0 1.180 1.150 1.190 - - 0 0 - 3.975 3.874 4.009 - - 0 - 0.00%
1994-06-24 0 1.180 1.150 1.190 1.130 1.190 108,000 124,660 1.1543 3.975 3.874 4.009 3.807 4.009 32,059 3.8885 1.72%
1994-06-23 0 1.160 1.140 1.200 - - 0 0 - 3.908 3.840 4.043 - - 0 - 0.00%
1994-06-22 0 1.160 1.160 1.200 - - 0 0 - 3.908 3.908 4.043 - - 0 - 2.65%
1994-06-21 0 1.130 1.130 - 1.130 1.130 20,000 22,600 1.1300 3.807 3.807 - 3.807 3.807 5,937 3.8068 -4.24%
1994-06-20 0 1.180 1.160 1.200 - - 0 0 - 3.975 3.908 4.043 - - 0 - 0.00%
1994-06-17 0 1.180 1.150 1.200 - - 0 0 - 3.975 3.874 4.043 - - 0 - 0.00%
1994-06-16 0 1.180 1.140 1.200 - - 0 0 - 3.975 3.840 4.043 - - 0 - 0.00%
1994-06-15 0 1.180 1.140 1.190 1.140 1.140 10,000 11,400 1.1400 3.975 3.840 4.009 3.840 3.840 2,968 3.8405 0.00%
1994-06-10 0 1.180 1.140 1.190 1.180 1.180 138,000 162,840 1.1800 3.975 3.840 4.009 3.975 3.975 40,964 3.9752 0.00%
1994-06-09 0 1.180 1.130 1.190 1.170 1.180 178,000 209,040 1.1744 3.975 3.807 4.009 3.942 3.975 52,837 3.9563 0.00%
1994-06-08 0 1.180 1.180 1.190 1.170 1.170 120,000 140,400 1.1700 3.975 3.975 4.009 3.942 3.942 35,621 3.9415 0.00%
1994-06-07 0 1.180 1.160 1.200 1.160 1.180 90,000 104,800 1.1644 3.975 3.908 4.043 3.908 3.975 26,716 3.9228 0.85%
1994-06-06 0 1.170 1.140 1.180 1.150 1.180 268,000 311,380 1.1619 3.942 3.840 3.975 3.874 3.975 79,553 3.9141 0.86%
1994-06-03 0 1.160 1.130 1.170 1.120 1.160 133,000 152,640 1.1477 3.908 3.807 3.942 3.773 3.908 39,480 3.8663 3.57%
1994-06-02 0 1.120 1.100 - 1.120 1.120 20,000 22,400 1.1200 3.773 3.706 - 3.773 3.773 5,937 3.7731 -1.75%
1994-06-01 0 1.140 1.140 - 1.120 1.120 4,000 4,480 1.1200 3.840 3.840 - 3.773 3.773 1,187 3.7731 1.79%
1994-05-31 0 1.120 1.120 1.160 1.120 1.150 80,000 91,400 1.1425 3.773 3.773 3.908 3.773 3.874 23,747 3.8489 0.00%
1994-05-30 0 1.120 1.110 - - - 0 0 - 3.773 3.739 - - - 0 - 0.00%
1994-05-27 0 1.120 1.110 1.150 1.120 1.120 50,000 56,000 1.1200 3.773 3.739 3.874 3.773 3.773 14,842 3.7731 0.00%
1994-05-26 0 1.120 1.110 1.130 1.120 1.120 110,000 123,200 1.1200 3.773 3.739 3.807 3.773 3.773 32,652 3.7731 1.82%
1994-05-25 0 1.100 1.100 1.150 1.100 1.120 200,000 221,700 1.1085 3.706 3.706 3.874 3.706 3.773 59,368 3.7343 0.00%
1994-05-24 0 1.100 1.080 1.120 1.100 1.100 50,000 55,000 1.1000 3.706 3.638 3.773 3.706 3.706 14,842 3.7057 0.92%
1994-05-23 0 1.090 1.090 1.100 1.090 1.100 161,000 176,340 1.0953 3.672 3.672 3.706 3.672 3.706 47,791 3.6898 -0.91%
1994-05-20 0 1.100 1.090 1.120 1.080 1.100 444,000 484,360 1.0909 3.706 3.672 3.773 3.638 3.706 131,797 3.6751 1.85%
1994-05-19 0 1.080 1.080 1.100 1.080 1.100 112,000 122,960 1.0979 3.638 3.638 3.706 3.638 3.706 33,246 3.6985 -1.82%
1994-05-18 0 1.100 1.080 1.120 1.100 1.100 20,000 22,000 1.1000 3.706 3.638 3.773 3.706 3.706 5,937 3.7057 1.85%
1994-05-17 0 1.080 1.070 1.080 1.080 1.080 100,000 108,000 1.0800 3.638 3.605 3.638 3.638 3.638 29,684 3.6383 -1.82%
1994-05-16 0 1.100 1.090 1.100 1.100 1.120 214,000 235,880 1.1022 3.706 3.672 3.706 3.706 3.773 63,524 3.7133 0.00%
1994-05-13 0 1.100 1.100 1.110 1.070 1.100 355,000 386,670 1.0892 3.706 3.706 3.739 3.605 3.706 105,378 3.6694 2.80%
1994-05-12 0 1.070 1.070 1.090 1.070 1.070 100,000 107,000 1.0700 3.605 3.605 3.672 3.605 3.605 29,684 3.6046 0.00%
1994-05-11 0 1.070 1.070 1.120 1.060 1.070 251,000 266,100 1.0602 3.605 3.605 3.773 3.571 3.605 74,507 3.5715 -1.83%
1994-05-10 0 1.090 1.060 1.100 1.040 1.090 90,000 96,500 1.0722 3.672 3.571 3.706 3.504 3.672 26,716 3.6121 3.81%
1994-05-09 0 1.050 1.040 1.080 1.050 1.050 26,000 27,300 1.0500 3.537 3.504 3.638 3.537 3.537 7,718 3.5373 -4.55%
1994-05-06 0 1.100 1.100 1.120 1.040 1.080 312,000 348,880 1.1182 3.706 3.706 3.773 3.504 3.638 92,614 3.7670 6.80%
1994-05-05 0 1.030 1.030 1.100 1.020 1.020 12,000 12,240 1.0200 3.470 3.470 3.706 3.436 3.436 3,562 3.4362 -2.83%
1994-05-04 0 1.060 1.050 1.070 1.060 1.080 38,000 40,660 1.0700 3.571 3.537 3.605 3.571 3.638 11,280 3.6046 -7.02%
1994-05-03 0 1.140 1.070 1.140 - - 0 0 - 3.840 3.605 3.840 - - 0 - 0.00%
1994-05-02 0 1.140 1.110 1.170 1.110 1.140 48,000 54,480 1.1350 3.840 3.739 3.942 3.739 3.840 14,248 3.8236 -1.72%
1994-04-29 0 1.160 1.140 1.170 1.160 1.160 20,000 23,200 1.1600 3.908 3.840 3.942 3.908 3.908 5,937 3.9078 -1.69%
1994-04-28 0 1.180 1.150 1.210 1.150 1.180 132,000 153,200 1.1606 3.975 3.874 4.076 3.874 3.975 39,183 3.9099 2.61%
1994-04-27 0 1.150 1.130 1.160 1.120 1.160 440,000 506,500 1.1511 3.874 3.807 3.908 3.773 3.908 130,609 3.8780 0.88%
1994-04-26 0 1.140 1.140 1.180 1.130 1.150 80,000 91,200 1.1400 3.840 3.840 3.975 3.807 3.874 23,747 3.8405 0.88%
1994-04-25 0 1.130 1.110 1.150 1.100 1.130 778,000 858,500 1.1035 3.807 3.739 3.874 3.706 3.807 230,941 3.7174 2.73%
1994-04-22 0 1.100 1.090 1.190 1.100 1.100 200,000 220,000 1.1000 3.706 3.672 4.009 3.706 3.706 59,368 3.7057 -0.90%
1994-04-21 0 1.110 1.070 1.120 1.100 1.110 300,000 331,500 1.1050 3.739 3.605 3.773 3.706 3.739 89,052 3.7226 -0.89%
1994-04-20 0 1.120 1.110 1.120 1.110 1.120 356,000 395,600 1.1112 3.773 3.739 3.773 3.739 3.773 105,675 3.7436 0.00%
1994-04-19 0 1.120 1.090 1.120 1.110 1.120 130,000 145,100 1.1162 3.773 3.672 3.773 3.739 3.773 38,589 3.7601 0.00%
1994-04-18 0 1.120 1.090 1.120 1.080 1.140 124,000 139,180 1.1224 3.773 3.672 3.773 3.638 3.840 36,808 3.7812 0.00%
1994-04-15 0 1.120 1.110 1.120 1.120 1.130 342,000 384,360 1.1239 3.773 3.739 3.773 3.773 3.807 101,519 3.7861 0.90%
1994-04-14 0 1.110 1.080 1.110 1.080 1.140 688,000 757,220 1.1006 3.739 3.638 3.739 3.638 3.840 204,225 3.7078 -2.63%
1994-04-13 0 1.140 1.140 1.150 1.080 1.150 844,000 948,140 1.1234 3.840 3.840 3.874 3.638 3.874 250,532 3.7845 5.56%
1994-04-12 0 1.080 1.060 1.090 1.060 1.120 1,374,000 1,499,540 1.0914 3.638 3.571 3.672 3.571 3.773 407,857 3.6766 2.86%
1994-04-11 0 1.050 1.040 1.050 1.030 1.100 2,770,000 2,944,300 1.0629 3.537 3.504 3.537 3.470 3.706 822,244 3.5808 1.94%
1994-04-08 0 1.030 1.040 1.050 1.030 1.080 680,000 715,800 1.0526 3.470 3.504 3.537 3.470 3.638 201,851 3.5462 -4.63%
1994-04-07 0 1.080 1.080 1.150 1.080 1.150 410,000 451,900 1.1022 3.638 3.638 3.874 3.638 3.874 121,704 3.7131 -6.90%
1994-04-06 0 1.160 1.160 1.190 1.160 1.170 14,000 16,280 1.1629 3.908 3.908 4.009 3.908 3.942 4,156 3.9175 -2.52%
1994-03-31 0 1.190 1.190 1.200 1.100 1.100 4,000 4,400 1.1000 4.009 4.009 4.043 3.706 3.706 1,187 3.7057 1.71%
1994-03-30 0 1.170 1.170 1.240 - - 0 0 - 3.942 3.942 4.177 - - 0 - 0.86%
1994-03-29 0 1.160 1.160 1.220 1.160 1.220 330,000 387,700 1.1748 3.908 3.908 4.110 3.908 4.110 97,957 3.9579 -4.92%
1994-03-28 0 1.220 1.180 1.220 - - 0 0 - 4.110 3.975 4.110 - - 0 - 0.00%
1994-03-25 0 1.220 1.220 - 1.160 1.180 22,000 25,920 1.1782 4.110 4.110 - 3.908 3.975 6,530 3.9691 3.39%
1994-03-24 0 1.180 1.170 1.220 1.160 1.180 56,000 65,360 1.1671 3.975 3.942 4.110 3.908 3.975 16,623 3.9319 1.72%
1994-03-23 0 1.160 1.160 1.170 1.120 1.170 144,400 166,940 1.1561 3.908 3.908 3.942 3.773 3.942 42,864 3.8947 -0.85%
1994-03-22 0 1.170 1.170 1.180 1.060 1.170 624,000 693,220 1.1109 3.942 3.942 3.975 3.571 3.942 185,228 3.7425 4.46%
1994-03-21 0 1.120 1.110 1.130 1.120 1.260 2,752,000 3,175,600 1.1539 3.773 3.739 3.807 3.773 4.245 816,901 3.8874 -12.50%
1994-03-18 0 1.280 1.260 1.300 1.240 1.300 550,000 696,900 1.2671 4.312 4.245 4.379 4.177 4.379 163,261 4.2686 0.00%
1994-03-17 0 1.280 1.260 1.310 1.280 1.330 405,000 526,460 1.2999 4.312 4.245 4.413 4.312 4.481 120,220 4.3791 -7.25%
1994-03-16 0 1.380 1.340 1.380 1.330 1.380 300,000 402,900 1.3430 4.649 4.514 4.649 4.481 4.649 89,052 4.5243 0.00%
1994-03-15 0 1.380 1.340 1.400 1.380 1.460 610,000 867,600 1.4223 4.649 4.514 4.716 4.649 4.918 181,072 4.7915 -8.61%
1994-03-14 0 1.510 - 1.580 1.510 1.530 60,000 91,200 1.5200 5.087 - 5.323 5.087 5.154 17,810 5.1206 -5.03%
1994-03-11 0 1.590 1.520 1.590 1.600 1.620 70,000 112,400 1.6057 5.356 5.121 5.356 5.390 5.458 20,779 5.4094 -1.85%
1994-03-10 0 1.620 1.620 - 1.560 1.560 36,000 56,160 1.5600 5.458 5.458 - 5.255 5.255 10,686 5.2554 3.85%
1994-03-09 0 1.560 1.510 1.560 1.510 1.600 127,000 194,900 1.5346 5.255 5.087 5.255 5.087 5.390 37,699 5.1700 -5.45%
1994-03-08 0 1.650 - 1.680 1.650 1.650 18,000 29,700 1.6500 5.559 - 5.660 5.559 5.559 5,343 5.5586 -2.37%
1994-03-07 0 1.690 - 1.690 - - 0 0 - 5.693 - 5.693 - - 0 - -0.59%
1994-03-04 0 1.700 - 1.700 - - 0 0 - 5.727 - 5.727 - - 0 - 0.00%
1994-03-03 0 1.700 - 1.700 - - 0 0 - 5.727 - 5.727 - - 0 - -1.73%
1994-03-02 0 1.730 - 1.730 - - 0 0 - 5.828 - 5.828 - - 0 - 0.00%
1994-03-01 0 1.730 1.730 - 1.730 1.730 2,000 3,460 1.7300 5.828 5.828 - 5.828 5.828 594 5.8281 2.37%
1994-02-28 0 1.690 - 1.690 - - 0 0 - 5.693 - 5.693 - - 0 - -1.17%
1994-02-25 0 1.710 - 1.710 - - 0 0 - 5.761 - 5.761 - - 0 - -0.58%
1994-02-24 0 1.720 - 1.730 - - 0 0 - 5.794 - 5.828 - - 0 - 0.00%
1994-02-23 0 1.720 - 1.740 1.680 1.720 52,000 87,440 1.6815 5.794 - 5.862 5.660 5.794 15,436 5.6648 -1.71%
1994-02-22 0 1.750 - 1.750 - - 0 0 - 5.895 - 5.895 - - 0 - 0.00%
1994-02-21 0 1.750 - 1.750 - - 0 0 - 5.895 - 5.895 - - 0 - -2.23%
1994-02-18 0 1.790 - 1.790 - - 0 0 - 6.030 - 6.030 - - 0 - 0.00%
1994-02-17 0 1.790 - 1.790 1.790 1.790 130,000 232,700 1.7900 6.030 - 6.030 6.030 6.030 38,589 6.0302 0.00%
1994-02-16 0 1.790 - 1.800 1.790 1.790 42,000 75,180 1.7900 6.030 - 6.064 6.030 6.030 12,467 6.0302 0.56%
1994-02-15 0 1.780 - 1.780 - - 0 0 - 5.997 - 5.997 - - 0 - -0.56%
1994-02-14 0 1.790 - 1.790 - - 0 0 - 6.030 - 6.030 - - 0 - 0.00%
1994-02-09 0 1.790 1.780 - 1.780 1.790 162,200 289,640 1.7857 6.030 5.997 - 5.997 6.030 48,147 6.0157 -1.65%
1994-02-08 0 1.820 - 1.820 - - 0 0 - 6.131 - 6.131 - - 0 - -1.09%
1994-02-07 0 1.840 - 1.850 1.840 1.840 200,000 368,000 1.8400 6.199 - 6.232 6.199 6.199 59,368 6.1986 -0.54%
1994-02-04 0 1.850 1.840 1.850 1.800 1.850 330,000 598,600 1.8139 6.232 6.199 6.232 6.064 6.232 97,957 6.1109 -0.54%
1994-02-03 0 1.860 1.820 1.870 1.820 1.860 21,200 38,560 1.8189 6.266 6.131 6.300 6.131 6.266 6,293 6.1275 0.00%
1994-02-02 0 1.860 - 1.870 1.860 1.880 94,000 175,920 1.8715 6.266 - 6.300 6.266 6.333 27,903 6.3047 -2.11%
1994-02-01 0 1.900 1.870 - 1.860 1.900 197,000 371,350 1.8850 6.401 6.300 - 6.266 6.401 58,477 6.3503 2.15%
1994-01-31 0 1.860 1.820 1.910 1.860 1.950 112,000 209,580 1.8713 6.266 6.131 6.434 6.266 6.569 33,246 6.3039 -4.62%
1994-01-28 0 1.950 - 1.950 - - 0 0 - 6.569 - 6.569 - - 0 - -1.02%
1994-01-27 0 1.970 - 1.980 - - 0 0 - 6.637 - 6.670 - - 0 - 0.00%
1994-01-26 0 1.970 - 1.970 - - 0 0 - 6.637 - 6.637 - - 0 - -1.01%
1994-01-25 0 1.990 - 1.990 1.980 1.990 12,000 23,780 1.9817 6.704 - 6.704 6.670 6.704 3,562 6.6759 1.02%
1994-01-24 0 1.970 - 1.970 - - 0 0 - 6.637 - 6.637 - - 0 - -0.51%
1994-01-21 0 1.980 - 1.980 - - 0 0 - 6.670 - 6.670 - - 0 - 0.00%
1994-01-20 0 1.980 - 1.980 - - 0 0 - 6.670 - 6.670 - - 0 - 0.00%
1994-01-19 0 1.980 - 2.000 - - 0 0 - 6.670 - 6.738 - - 0 - 0.00%
1994-01-18 0 1.980 - 1.980 1.980 1.980 4,000 7,920 1.9800 6.670 - 6.670 6.670 6.670 1,187 6.6703 1.54%
1994-01-17 0 1.950 1.950 - 1.920 1.940 30,000 57,800 1.9267 6.569 6.569 - 6.468 6.536 8,905 6.4906 0.52%
1994-01-14 0 1.940 1.800 1.990 1.940 1.940 24,000 46,560 1.9400 6.536 6.064 6.704 6.536 6.536 7,124 6.5355 0.00%
1994-01-13 0 1.940 1.940 - 1.860 1.900 8,000 15,040 1.8800 6.536 6.536 - 6.266 6.401 2,375 6.3334 0.00%
1994-01-12 0 1.940 1.900 1.980 1.940 2.000 50,000 98,600 1.9720 6.536 6.401 6.670 6.536 6.738 14,842 6.6433 -2.51%
1994-01-11 0 1.990 1.990 2.000 1.990 2.000 90,000 179,700 1.9967 6.704 6.704 6.738 6.704 6.738 26,716 6.7264 -2.93%
1994-01-10 0 2.050 2.025 2.050 1.980 2.050 88,000 178,100 2.0239 6.906 6.822 6.906 6.670 6.906 26,122 6.8181 0.00%
1994-01-07 0 2.050 - 2.050 2.000 2.050 154,000 308,500 2.0032 6.906 - 6.906 6.738 6.906 45,713 6.7486 2.50%
1994-01-06 0 2.000 1.950 2.000 1.950 2.000 118,000 235,400 1.9949 6.738 6.569 6.738 6.569 6.738 35,027 6.7205 0.00%
1994-01-05 0 2.000 1.950 2.000 1.920 2.000 527,000 1,046,230 1.9853 6.738 6.569 6.738 6.468 6.738 156,434 6.6880 -2.44%
1994-01-04 0 2.050 2.025 2.050 2.050 2.100 86,000 178,300 2.0733 6.906 6.822 6.906 6.906 7.075 25,528 6.9844 -2.38%
1994-01-03 0 2.100 2.100 2.125 2.000 2.100 332,000 688,500 2.0738 7.075 7.075 7.159 6.738 7.075 98,551 6.9863

Copyright & disclaimer, Privacy policy

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

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

Back to top