Hanergy Thin Film Power Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00566  1996-01-29  2015-05-20  2019-06-11
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
2019-06-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-03-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-02-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2017-01-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-12-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-11-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-10-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-09-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 3.910 - - - - 0 - 0.00%
2015-05-20 1 3.910 3.900 4.000 3.880 7.350 174,756,613 1,050,572,206 6.0116 3.910 3.900 4.000 3.880 7.350 174,756,613 6.0116 -46.95%
2015-05-19 0 7.370 7.360 7.370 7.360 7.370 72,372,189 532,904,542 7.3634 7.370 7.360 7.370 7.360 7.370 72,372,189 7.3634 1.24%
2015-05-18 0 7.280 7.280 7.290 7.280 7.290 143,877,000 1,047,769,260 7.2824 7.280 7.280 7.290 7.280 7.290 143,877,000 7.2824 1.39%
2015-05-15 0 7.180 7.180 7.190 7.180 7.190 52,532,430 377,332,958 7.1829 7.180 7.180 7.190 7.180 7.190 52,532,430 7.1829 0.00%
2015-05-14 0 7.180 7.180 7.190 7.180 7.190 61,762,817 443,690,842 7.1838 7.180 7.180 7.190 7.180 7.190 61,762,817 7.1838 0.70%
2015-05-13 0 7.130 7.120 7.130 7.120 7.130 57,312,790 408,260,201 7.1234 7.130 7.120 7.130 7.120 7.130 57,312,790 7.1234 0.99%
2015-05-12 0 7.060 7.050 7.060 7.050 7.060 50,582,657 356,760,531 7.0530 7.060 7.050 7.060 7.050 7.060 50,582,657 7.0530 0.86%
2015-05-11 0 7.000 7.000 7.010 6.980 7.290 111,254,488 784,148,082 7.0482 7.000 7.000 7.010 6.980 7.290 111,254,488 7.0482 -3.85%
2015-05-08 0 7.280 7.280 7.290 7.280 7.350 58,770,070 428,445,963 7.2902 7.280 7.280 7.290 7.280 7.350 58,770,070 7.2902 0.83%
2015-05-07 0 7.220 7.220 7.230 7.220 7.230 69,143,874 499,287,324 7.2210 7.220 7.220 7.230 7.220 7.230 69,143,874 7.2210 -0.14%
2015-05-06 0 7.230 7.220 7.240 7.220 7.370 60,990,477 441,600,486 7.2405 7.230 7.220 7.240 7.220 7.370 60,990,477 7.2405 -1.77%
2015-05-05 0 7.360 7.350 7.360 7.350 7.380 79,135,950 582,023,783 7.3547 7.360 7.350 7.360 7.350 7.380 79,135,950 7.3547 1.10%
2015-05-04 0 7.280 7.280 7.290 7.280 7.550 62,357,280 457,880,799 7.3429 7.280 7.280 7.290 7.280 7.550 62,357,280 7.3429 0.83%
2015-04-30 0 7.220 7.200 7.210 7.200 7.230 56,174,090 405,130,648 7.2121 7.220 7.200 7.210 7.200 7.230 56,174,090 7.2121 0.14%
2015-04-29 0 7.210 7.210 7.220 7.200 7.250 57,319,200 413,456,682 7.2132 7.210 7.210 7.220 7.200 7.250 57,319,200 7.2132 -0.14%
2015-04-28 0 7.220 7.210 7.220 7.200 7.280 118,097,027 852,402,130 7.2178 7.220 7.210 7.220 7.200 7.280 118,097,027 7.2178 -0.28%
2015-04-27 0 7.240 7.240 7.250 7.180 7.380 149,102,411 1,078,828,787 7.2355 7.240 7.240 7.250 7.180 7.380 149,102,411 7.2355 0.42%
2015-04-24 0 7.210 7.210 7.220 6.900 8.000 285,235,629 2,087,828,922 7.3197 7.210 7.210 7.220 6.900 8.000 285,235,629 7.3197 -8.50%
2015-04-23 0 7.880 7.870 7.880 6.940 7.900 488,251,448 3,688,540,853 7.5546 7.880 7.870 7.880 6.940 7.900 488,251,448 7.5546 14.20%
2015-04-22 0 6.900 6.900 6.910 6.900 6.940 64,695,389 446,574,190 6.9027 6.900 6.900 6.910 6.900 6.940 64,695,389 6.9027 -0.14%
2015-04-21 0 6.910 6.900 6.910 6.900 6.980 44,474,279 307,149,980 6.9062 6.910 6.900 6.910 6.900 6.980 44,474,279 6.9062 0.14%
2015-04-20 0 6.900 6.900 6.910 6.900 6.940 95,432,393 659,989,265 6.9158 6.900 6.900 6.910 6.900 6.940 95,432,393 6.9158 -0.29%
2015-04-17 0 6.920 6.920 6.930 6.910 7.040 125,065,479 866,602,034 6.9292 6.920 6.920 6.930 6.910 7.040 125,065,479 6.9292 0.14%
2015-04-16 0 6.910 6.910 6.920 6.890 7.000 84,839,021 585,793,539 6.9048 6.910 6.910 6.920 6.890 7.000 84,839,021 6.9048 -0.72%
2015-04-15 0 6.960 6.890 6.960 6.880 6.980 82,363,597 567,965,040 6.8958 6.960 6.890 6.960 6.880 6.980 82,363,597 6.8958 1.31%
2015-04-14 0 6.870 6.870 6.880 6.860 6.910 112,100,600 770,306,914 6.8716 6.870 6.870 6.880 6.860 6.910 112,100,600 6.8716 0.00%
2015-04-13 0 6.870 6.860 6.870 6.860 7.010 72,605,966 501,309,261 6.9045 6.870 6.860 6.870 6.860 7.010 72,605,966 6.9045 -0.72%
2015-04-10 0 6.920 6.910 6.920 6.860 7.010 53,736,000 372,047,523 6.9236 6.920 6.910 6.920 6.860 7.010 53,736,000 6.9236 0.44%
2015-04-09 0 6.890 6.890 6.900 6.800 6.920 82,028,064 562,296,446 6.8549 6.890 6.890 6.900 6.800 6.920 82,028,064 6.8549 1.77%
2015-04-08 0 6.770 6.760 6.770 6.610 7.160 147,147,873 999,162,593 6.7902 6.770 6.760 6.770 6.610 7.160 147,147,873 6.7902 -4.65%
2015-04-02 0 7.100 7.080 7.090 7.030 7.250 63,557,639 454,361,151 7.1488 7.100 7.080 7.090 7.030 7.250 63,557,639 7.1488 -1.66%
2015-04-01 0 7.220 7.240 7.250 6.850 7.290 149,062,887 1,071,493,479 7.1882 7.220 7.240 7.250 6.850 7.290 149,062,887 7.1882 3.44%
2015-03-31 0 6.980 6.940 6.950 6.690 7.000 154,283,718 1,052,432,844 6.8214 6.980 6.940 6.950 6.690 7.000 154,283,718 6.8214 3.87%
2015-03-30 0 6.720 6.730 6.750 6.630 6.810 63,830,388 428,961,215 6.7203 6.720 6.730 6.750 6.630 6.810 63,830,388 6.7203 1.36%
2015-03-27 0 6.630 6.620 6.630 6.620 6.640 63,851,939 422,980,063 6.6244 6.630 6.620 6.630 6.620 6.640 63,851,939 6.6244 0.30%
2015-03-26 0 6.610 6.610 6.620 6.610 6.640 75,891,012 501,909,118 6.6136 6.610 6.610 6.620 6.610 6.640 75,891,012 6.6136 0.15%
2015-03-25 0 6.600 6.600 6.610 6.600 6.650 56,730,902 374,878,973 6.6080 6.600 6.600 6.610 6.600 6.650 56,730,902 6.6080 -0.30%
2015-03-24 0 6.620 6.620 6.640 6.610 6.680 44,263,000 293,790,802 6.6374 6.620 6.620 6.640 6.610 6.680 44,263,000 6.6374 0.00%
2015-03-23 0 6.620 6.610 6.630 6.600 6.800 72,312,354 481,359,753 6.6567 6.620 6.610 6.630 6.600 6.800 72,312,354 6.6567 -0.90%
2015-03-20 0 6.680 6.840 6.850 6.600 6.850 211,199,402 1,407,344,941 6.6636 6.680 6.840 6.850 6.600 6.850 211,199,402 6.6636 0.91%
2015-03-19 0 6.620 6.620 6.630 6.600 6.750 70,451,667 467,293,345 6.6328 6.620 6.620 6.630 6.600 6.750 70,451,667 6.6328 0.15%
2015-03-18 0 6.610 6.610 6.620 6.600 6.800 72,791,591 483,845,472 6.6470 6.610 6.610 6.620 6.600 6.800 72,791,591 6.6470 -1.34%
2015-03-17 0 6.700 6.700 6.710 6.670 6.920 67,257,490 454,460,793 6.7570 6.700 6.700 6.710 6.670 6.920 67,257,490 6.7570 -1.90%
2015-03-16 0 6.830 6.820 6.830 6.610 6.980 169,352,354 1,157,521,853 6.8350 6.830 6.820 6.830 6.610 6.980 169,352,354 6.8350 3.33%
2015-03-13 0 6.610 6.600 6.610 6.600 6.650 57,326,348 378,641,444 6.6050 6.610 6.600 6.610 6.600 6.650 57,326,348 6.6050 -0.15%
2015-03-12 0 6.620 6.600 6.620 6.600 6.680 143,948,479 951,287,286 6.6085 6.620 6.600 6.620 6.600 6.680 143,948,479 6.6085 -0.45%
2015-03-11 0 6.650 6.640 6.660 6.640 6.750 69,232,686 461,870,283 6.6713 6.650 6.640 6.660 6.640 6.750 69,232,686 6.6713 0.15%
2015-03-10 0 6.640 6.640 6.650 6.610 6.800 70,977,302 472,492,846 6.6570 6.640 6.640 6.650 6.610 6.800 70,977,302 6.6570 0.15%
2015-03-09 0 6.630 6.630 6.650 6.600 6.820 152,227,711 1,012,611,790 6.6520 6.630 6.630 6.650 6.600 6.820 152,227,711 6.6520 -2.50%
2015-03-06 0 6.800 6.780 6.800 6.600 7.510 321,962,305 2,202,172,713 6.8398 6.800 6.780 6.800 6.600 7.510 321,962,305 6.8398 -6.85%
2015-03-05 0 7.300 7.320 7.340 6.420 9.070 583,372,272 4,419,483,706 7.5758 7.300 7.320 7.340 6.420 9.070 583,372,272 7.5758 14.06%
2015-03-04 0 6.400 6.400 6.410 5.360 6.440 413,639,417 2,450,348,903 5.9239 6.400 6.400 6.410 5.360 6.440 413,639,417 5.9239 21.90%
2015-03-03 0 5.250 5.220 5.270 4.780 5.380 178,416,760 910,309,876 5.1022 5.250 5.220 5.270 4.780 5.380 178,416,760 5.1022 10.53%
2015-03-02 0 4.750 4.720 4.790 4.530 4.820 107,368,897 502,994,940 4.6847 4.750 4.720 4.790 4.530 4.820 107,368,897 4.6847 5.09%
2015-02-27 0 4.520 4.520 4.540 4.490 4.560 64,398,752 290,659,543 4.5134 4.520 4.520 4.540 4.490 4.560 64,398,752 4.5134 -0.44%
2015-02-26 0 4.540 4.530 4.540 4.450 4.600 63,175,400 285,425,838 4.5180 4.540 4.530 4.540 4.450 4.600 63,175,400 4.5180 1.79%
2015-02-25 0 4.460 4.460 4.470 4.430 4.520 59,592,000 266,793,930 4.4770 4.460 4.460 4.470 4.430 4.520 59,592,000 4.4770 -0.22%
2015-02-24 0 4.470 4.460 4.480 4.380 4.510 70,481,372 314,653,991 4.4644 4.470 4.460 4.480 4.380 4.510 70,481,372 4.4644 1.13%
2015-02-23 0 4.420 4.410 4.430 4.340 4.450 25,884,770 114,516,059 4.4241 4.420 4.410 4.430 4.340 4.450 25,884,770 4.4241 1.84%
2015-02-18 0 4.340 4.330 4.370 4.310 4.380 33,492,100 145,694,406 4.3501 4.340 4.330 4.370 4.310 4.380 33,492,100 4.3501 0.46%
2015-02-17 0 4.320 4.320 4.340 4.320 4.440 72,786,000 318,451,818 4.3752 4.320 4.320 4.340 4.320 4.440 72,786,000 4.3752 -2.48%
2015-02-16 0 4.430 4.430 4.440 4.310 4.550 102,682,000 455,755,339 4.4385 4.430 4.430 4.440 4.310 4.550 102,682,000 4.4385 -2.21%
2015-02-13 0 4.530 4.520 4.530 4.400 4.600 104,486,774 472,442,499 4.5216 4.530 4.520 4.530 4.400 4.600 104,486,774 4.5216 1.34%
2015-02-12 0 4.470 4.480 4.490 4.330 4.590 116,330,700 520,439,916 4.4738 4.470 4.480 4.490 4.330 4.590 116,330,700 4.4738 -0.89%
2015-02-11 0 4.510 4.510 4.520 4.370 4.650 167,424,998 755,057,132 4.5098 4.510 4.510 4.520 4.370 4.650 167,424,998 4.5098 2.04%
2015-02-10 0 4.420 4.420 4.430 4.170 4.450 90,658,200 390,537,890 4.3078 4.420 4.420 4.430 4.170 4.450 90,658,200 4.3078 4.99%
2015-02-09 0 4.210 4.190 4.210 4.150 4.290 78,525,800 331,665,065 4.2236 4.210 4.190 4.210 4.150 4.290 78,525,800 4.2236 -0.94%
2015-02-06 0 4.250 4.230 4.240 4.030 4.290 127,076,600 533,842,527 4.2010 4.250 4.230 4.240 4.030 4.290 127,076,600 4.2010 4.94%
2015-02-05 0 4.050 4.050 4.060 3.720 4.240 187,427,668 766,741,284 4.0909 4.050 4.050 4.060 3.720 4.240 187,427,668 4.0909 2.79%
2015-02-04 0 3.940 3.920 3.930 3.620 3.950 116,449,038 439,022,767 3.7701 3.940 3.920 3.930 3.620 3.950 116,449,038 3.7701 7.36%
2015-02-03 0 3.670 3.640 3.680 3.600 3.700 80,329,350 292,008,789 3.6351 3.670 3.640 3.680 3.600 3.700 80,329,350 3.6351 0.00%
2015-02-02 0 3.670 3.650 3.670 3.600 3.670 94,841,448 342,535,152 3.6117 3.670 3.650 3.670 3.600 3.670 94,841,448 3.6117 1.66%
2015-01-30 0 3.610 3.600 3.610 3.590 3.660 143,901,804 522,432,622 3.6305 3.610 3.600 3.610 3.590 3.660 143,901,804 3.6305 -0.82%
2015-01-29 0 3.640 3.620 3.640 3.560 3.660 102,167,333 368,584,285 3.6077 3.640 3.620 3.640 3.560 3.660 102,167,333 3.6077 1.11%
2015-01-28 0 3.600 3.570 3.590 3.540 3.850 151,711,581 552,170,671 3.6396 3.600 3.570 3.590 3.540 3.850 151,711,581 3.6396 -3.49%
2015-01-27 0 3.730 3.740 3.750 3.360 3.820 205,741,429 748,473,933 3.6379 3.730 3.740 3.750 3.360 3.820 205,741,429 3.6379 10.36%
2015-01-26 0 3.380 3.380 3.390 2.980 3.390 164,275,541 521,308,581 3.1734 3.380 3.380 3.390 2.980 3.390 164,275,541 3.1734 13.42%
2015-01-23 0 2.980 2.980 2.990 2.790 3.000 117,237,286 336,035,400 2.8663 2.980 2.980 2.990 2.790 3.000 117,237,286 2.8663 6.05%
2015-01-22 0 2.810 2.790 2.810 2.780 2.810 49,756,600 139,189,686 2.7974 2.810 2.790 2.810 2.780 2.810 49,756,600 2.7974 1.08%
2015-01-21 0 2.780 2.790 2.800 2.740 2.800 52,692,878 146,206,816 2.7747 2.780 2.790 2.800 2.740 2.800 52,692,878 2.7747 1.09%
2015-01-20 0 2.750 2.730 2.760 2.720 2.770 59,403,920 162,538,502 2.7362 2.750 2.730 2.760 2.720 2.770 59,403,920 2.7362 0.73%
2015-01-19 0 2.730 2.720 2.730 2.720 2.750 50,517,250 137,808,312 2.7279 2.730 2.720 2.730 2.720 2.750 50,517,250 2.7279 0.37%
2015-01-16 0 2.720 2.720 2.730 2.700 2.750 57,676,321 156,929,893 2.7209 2.720 2.720 2.730 2.700 2.750 57,676,321 2.7209 -1.45%
2015-01-15 0 2.760 2.740 2.760 2.730 2.780 46,389,076 127,479,033 2.7480 2.760 2.740 2.760 2.730 2.780 46,389,076 2.7480 -0.36%
2015-01-14 0 2.770 2.760 2.780 2.720 2.790 48,632,000 134,645,980 2.7687 2.770 2.760 2.780 2.720 2.790 48,632,000 2.7687 0.36%
2015-01-13 0 2.760 2.760 2.770 2.720 2.770 57,910,028 158,592,458 2.7386 2.760 2.760 2.770 2.720 2.770 57,910,028 2.7386 0.36%
2015-01-12 0 2.750 2.750 2.760 2.740 2.840 52,877,100 147,782,293 2.7948 2.750 2.750 2.760 2.740 2.840 52,877,100 2.7948 -2.14%
2015-01-09 0 2.810 2.800 2.810 2.740 2.880 62,925,000 176,416,340 2.8036 2.810 2.800 2.810 2.740 2.880 62,925,000 2.8036 1.08%
2015-01-08 0 2.780 2.770 2.780 2.720 2.800 47,832,968 131,325,510 2.7455 2.780 2.770 2.780 2.720 2.800 47,832,968 2.7455 0.00%
2015-01-07 0 2.780 2.780 2.790 2.720 2.800 58,490,071 161,169,560 2.7555 2.780 2.780 2.790 2.720 2.800 58,490,071 2.7555 1.09%
2015-01-06 0 2.750 2.750 2.760 2.710 2.760 45,788,939 125,608,450 2.7432 2.750 2.750 2.760 2.710 2.760 45,788,939 2.7432 -0.36%
2015-01-05 0 2.760 2.740 2.760 2.690 2.780 60,249,776 164,899,331 2.7369 2.760 2.740 2.760 2.690 2.780 60,249,776 2.7369 2.99%
2015-01-02 0 2.680 2.670 2.680 2.650 2.770 87,171,000 233,567,850 2.6794 2.680 2.670 2.680 2.650 2.770 87,171,000 2.6794 -4.63%
2014-12-31 0 2.810 2.810 2.820 2.740 2.830 21,783,360 60,685,194 2.7859 2.810 2.810 2.820 2.740 2.830 21,783,360 2.7859 1.44%
2014-12-30 0 2.770 2.750 2.770 2.730 2.800 37,934,000 104,855,578 2.7642 2.770 2.750 2.770 2.730 2.800 37,934,000 2.7642 -0.36%
2014-12-29 0 2.780 2.770 2.780 2.730 2.810 35,005,910 97,157,006 2.7754 2.780 2.770 2.780 2.730 2.810 35,005,910 2.7754 2.21%
2014-12-24 0 2.720 2.710 2.730 2.680 2.770 47,233,612 128,499,154 2.7205 2.720 2.710 2.730 2.680 2.770 47,233,612 2.7205 1.87%
2014-12-23 0 2.670 2.660 2.670 2.650 2.700 53,203,887 141,439,948 2.6585 2.670 2.660 2.670 2.650 2.700 53,203,887 2.6585 0.75%
2014-12-22 0 2.650 2.650 2.660 2.650 2.750 177,165,678 480,863,028 2.7142 2.650 2.650 2.660 2.650 2.750 177,165,678 2.7142 -2.57%
2014-12-19 0 2.720 2.720 2.740 2.700 2.790 138,303,596 377,201,571 2.7273 2.720 2.720 2.740 2.700 2.790 138,303,596 2.7273 -1.45%
2014-12-18 0 2.760 2.750 2.770 2.710 2.850 71,317,563 197,540,892 2.7699 2.760 2.750 2.770 2.710 2.850 71,317,563 2.7699 0.73%
2014-12-17 0 2.740 2.730 2.740 2.610 2.790 81,561,306 220,044,013 2.6979 2.740 2.730 2.740 2.610 2.790 81,561,306 2.6979 4.58%
2014-12-16 0 2.620 2.620 2.640 2.610 2.670 49,943,046 130,565,497 2.6143 2.620 2.620 2.640 2.610 2.670 49,943,046 2.6143 -0.38%
2014-12-15 0 2.630 2.630 2.650 2.610 2.680 66,814,865 176,351,066 2.6394 2.630 2.630 2.650 2.610 2.680 66,814,865 2.6394 0.38%
2014-12-12 0 2.620 2.610 2.620 2.600 2.770 91,883,467 242,505,664 2.6393 2.620 2.610 2.620 2.600 2.770 91,883,467 2.6393 -3.68%
2014-12-11 0 2.720 2.710 2.730 2.600 2.880 259,025,691 702,201,066 2.7109 2.720 2.710 2.730 2.600 2.880 259,025,691 2.7109 3.82%
2014-12-10 0 2.620 2.600 2.620 2.300 2.620 214,313,700 540,664,034 2.5228 2.620 2.600 2.620 2.300 2.620 214,313,700 2.5228 7.82%
2014-12-09 0 2.430 2.420 2.430 2.140 2.450 211,941,002 496,147,916 2.3410 2.430 2.420 2.430 2.140 2.450 211,941,002 2.3410 10.96%
2014-12-08 0 2.190 2.190 2.200 2.050 2.230 178,607,458 380,863,205 2.1324 2.190 2.190 2.200 2.050 2.230 178,607,458 2.1324 7.35%
2014-12-05 0 2.040 2.030 2.040 2.020 2.050 52,963,000 107,767,210 2.0348 2.040 2.030 2.040 2.020 2.050 52,963,000 2.0348 0.00%
2014-12-04 0 2.040 2.040 2.050 1.990 2.050 54,010,000 109,382,700 2.0252 2.040 2.040 2.050 1.990 2.050 54,010,000 2.0252 0.99%
2014-12-03 0 2.020 2.010 2.030 1.930 2.040 117,648,498 234,055,966 1.9895 2.020 2.010 2.030 1.930 2.040 117,648,498 1.9895 3.06%
2014-12-02 0 1.960 1.950 1.970 1.930 1.970 53,835,508 104,857,930 1.9477 1.960 1.950 1.970 1.930 1.970 53,835,508 1.9477 1.03%
2014-12-01 0 1.940 1.930 1.940 1.930 1.950 43,916,000 85,123,240 1.9383 1.940 1.930 1.940 1.930 1.950 43,916,000 1.9383 -0.51%
2014-11-28 0 1.950 1.940 1.950 1.940 1.960 47,808,422 93,163,014 1.9487 1.950 1.940 1.950 1.940 1.960 47,808,422 1.9487 0.52%
2014-11-27 0 1.940 1.940 1.950 1.930 1.990 42,236,000 82,770,020 1.9597 1.940 1.940 1.950 1.930 1.990 42,236,000 1.9597 -1.02%
2014-11-26 0 1.960 1.950 1.960 1.930 1.960 59,788,055 116,315,218 1.9455 1.960 1.950 1.960 1.930 1.960 59,788,055 1.9455 1.55%
2014-11-25 0 1.930 1.930 1.940 1.910 1.960 103,208,809 199,284,457 1.9309 1.930 1.930 1.940 1.910 1.960 103,208,809 1.9309 -1.03%
2014-11-24 0 1.950 1.940 1.950 1.920 1.990 88,642,000 172,759,720 1.9490 1.950 1.940 1.950 1.920 1.990 88,642,000 1.9490 0.52%
2014-11-21 0 1.940 1.940 1.950 1.890 2.000 187,616,542 364,194,293 1.9412 1.940 1.940 1.950 1.890 2.000 187,616,542 1.9412 0.52%
2014-11-20 0 1.930 1.920 1.930 1.770 1.940 148,820,400 276,853,502 1.8603 1.930 1.920 1.930 1.770 1.940 148,820,400 1.8603 8.43%
2014-11-19 0 1.780 1.770 1.780 1.770 1.780 47,344,824 83,973,142 1.7736 1.780 1.770 1.780 1.770 1.780 47,344,824 1.7736 0.56%
2014-11-18 0 1.770 1.770 1.780 1.770 1.790 43,718,469 77,528,789 1.7734 1.770 1.770 1.780 1.770 1.790 43,718,469 1.7734 -0.56%
2014-11-17 0 1.780 1.780 1.790 1.770 1.800 52,653,464 93,947,101 1.7843 1.780 1.780 1.790 1.770 1.800 52,653,464 1.7843 0.56%
2014-11-14 0 1.770 1.770 1.790 1.770 1.790 55,491,124 98,541,551 1.7758 1.770 1.770 1.790 1.770 1.790 55,491,124 1.7758 0.00%
2014-11-13 0 1.770 1.770 1.780 1.760 1.790 51,083,695 90,517,182 1.7719 1.770 1.770 1.780 1.760 1.790 51,083,695 1.7719 0.00%
2014-11-12 0 1.770 1.770 1.780 1.770 1.800 51,380,000 91,468,140 1.7802 1.770 1.770 1.780 1.770 1.800 51,380,000 1.7802 -1.67%
2014-11-11 0 1.800 1.790 1.800 1.770 1.810 101,112,500 180,100,405 1.7812 1.800 1.790 1.800 1.770 1.810 101,112,500 1.7812 0.56%
2014-11-10 0 1.790 1.790 1.800 1.730 1.800 174,280,116 305,542,069 1.7532 1.790 1.790 1.800 1.730 1.800 174,280,116 1.7532 0.56%
2014-11-07 0 1.780 1.770 1.780 1.770 1.780 53,703,000 95,297,460 1.7745 1.780 1.770 1.780 1.770 1.780 53,703,000 1.7745 0.56%
2014-11-06 0 1.770 1.770 1.780 1.770 1.780 50,380,000 89,418,800 1.7749 1.770 1.770 1.780 1.770 1.780 50,380,000 1.7749 -0.56%
2014-11-05 0 1.780 1.770 1.780 1.770 1.790 55,316,000 98,089,620 1.7733 1.780 1.770 1.780 1.770 1.790 55,316,000 1.7733 -0.56%
2014-11-04 0 1.790 1.780 1.790 1.770 1.800 50,766,000 90,684,120 1.7863 1.790 1.780 1.790 1.770 1.800 50,766,000 1.7863 0.56%
2014-11-03 0 1.780 1.770 1.780 1.770 1.780 42,337,213 75,082,551 1.7734 1.780 1.770 1.780 1.770 1.780 42,337,213 1.7734 0.56%
2014-10-31 0 1.770 1.770 1.780 1.770 1.810 72,726,843 129,421,092 1.7796 1.770 1.770 1.780 1.770 1.810 72,726,843 1.7796 -2.21%
2014-10-30 0 1.810 1.800 1.810 1.770 1.810 57,102,000 102,359,960 1.7926 1.810 1.800 1.810 1.770 1.810 57,102,000 1.7926 2.26%
2014-10-29 0 1.770 1.770 1.780 1.750 1.790 59,268,000 104,985,810 1.7714 1.770 1.770 1.780 1.750 1.790 59,268,000 1.7714 1.72%
2014-10-28 0 1.740 1.740 1.750 1.710 1.770 82,238,112 143,241,932 1.7418 1.740 1.740 1.750 1.710 1.770 82,238,112 1.7418 1.75%
2014-10-27 0 1.710 1.700 1.710 1.700 1.740 51,667,795 88,443,889 1.7118 1.710 1.700 1.710 1.700 1.740 51,667,795 1.7118 0.00%
2014-10-24 0 1.710 1.700 1.710 1.690 1.740 65,650,000 111,769,218 1.7025 1.710 1.700 1.710 1.690 1.740 65,650,000 1.7025 -2.29%
2014-10-23 0 1.750 1.730 1.750 1.670 1.760 92,801,727 160,518,730 1.7297 1.750 1.730 1.750 1.670 1.760 92,801,727 1.7297 0.57%
2014-10-22 0 1.740 1.740 1.750 1.700 1.770 75,980,000 132,404,300 1.7426 1.740 1.740 1.750 1.700 1.770 75,980,000 1.7426 2.35%
2014-10-21 0 1.700 1.690 1.700 1.670 1.720 91,392,000 154,276,300 1.6881 1.700 1.690 1.700 1.670 1.720 91,392,000 1.6881 1.19%
2014-10-20 0 1.680 1.670 1.680 1.670 1.770 209,212,000 359,573,230 1.7187 1.680 1.670 1.680 1.670 1.770 209,212,000 1.7187 -2.89%
2014-10-17 0 1.730 1.720 1.730 1.610 1.740 234,074,600 395,861,720 1.6912 1.730 1.720 1.730 1.610 1.740 234,074,600 1.6912 8.12%
2014-10-16 0 1.600 1.600 1.610 1.570 1.620 71,796,330 114,503,454 1.5948 1.600 1.600 1.610 1.570 1.620 71,796,330 1.5948 0.63%
2014-10-15 0 1.590 1.580 1.590 1.560 1.600 67,430,000 106,721,460 1.5827 1.590 1.580 1.590 1.560 1.600 67,430,000 1.5827 1.92%
2014-10-14 0 1.560 1.560 1.570 1.540 1.590 62,140,000 97,206,500 1.5643 1.560 1.560 1.570 1.540 1.590 62,140,000 1.5643 0.00%
2014-10-13 0 1.560 1.560 1.570 1.450 1.580 128,734,618 194,407,759 1.5101 1.560 1.560 1.570 1.450 1.580 128,734,618 1.5101 1.30%
2014-10-10 0 1.540 1.540 1.550 1.530 1.560 71,360,704 109,880,156 1.5398 1.540 1.540 1.550 1.530 1.560 71,360,704 1.5398 -1.28%
2014-10-09 0 1.560 1.560 1.570 1.550 1.570 60,628,200 94,644,924 1.5611 1.560 1.560 1.570 1.550 1.570 60,628,200 1.5611 0.65%
2014-10-08 0 1.550 1.550 1.560 1.530 1.570 61,838,000 95,905,780 1.5509 1.550 1.550 1.560 1.530 1.570 61,838,000 1.5509 0.65%
2014-10-07 0 1.540 1.530 1.540 1.490 1.540 82,946,000 126,082,750 1.5201 1.540 1.530 1.540 1.490 1.540 82,946,000 1.5201 3.36%
2014-10-06 0 1.490 1.480 1.490 1.460 1.540 119,094,100 178,144,413 1.4958 1.490 1.480 1.490 1.460 1.540 119,094,100 1.4958 0.00%
2014-10-03 0 1.490 1.480 1.490 1.430 1.490 128,914,152 187,853,571 1.4572 1.490 1.480 1.490 1.430 1.490 128,914,152 1.4572 4.20%
2014-09-30 0 1.430 1.430 1.440 1.430 1.440 59,820,549 85,692,222 1.4325 1.430 1.430 1.440 1.430 1.440 59,820,549 1.4325 0.00%
2014-09-29 0 1.430 1.430 1.440 1.430 1.440 87,593,000 125,339,740 1.4309 1.430 1.430 1.440 1.430 1.440 87,593,000 1.4309 -0.69%
2014-09-26 0 1.440 1.430 1.440 1.430 1.440 54,808,000 78,558,700 1.4333 1.440 1.430 1.440 1.430 1.440 54,808,000 1.4333 0.00%
2014-09-25 0 1.440 1.440 1.450 1.430 1.460 105,116,000 151,438,252 1.4407 1.440 1.440 1.450 1.430 1.460 105,116,000 1.4407 -1.37%
2014-09-24 0 1.460 1.450 1.460 1.440 1.470 69,238,000 100,962,980 1.4582 1.460 1.450 1.460 1.440 1.470 69,238,000 1.4582 1.39%
2014-09-23 0 1.440 1.440 1.450 1.430 1.450 123,754,800 178,627,830 1.4434 1.440 1.440 1.450 1.430 1.450 123,754,800 1.4434 0.00%
2014-09-22 0 1.440 1.440 1.450 1.430 1.460 200,927,000 288,982,304 1.4382 1.440 1.440 1.450 1.430 1.460 200,927,000 1.4382 -0.69%
2014-09-19 0 1.450 1.430 1.440 1.430 1.470 327,155,552 475,172,146 1.4524 1.450 1.430 1.440 1.430 1.470 327,155,552 1.4524 1.40%
2014-09-18 0 1.430 1.420 1.430 1.390 1.430 131,934,000 185,864,850 1.4088 1.430 1.420 1.430 1.390 1.430 131,934,000 1.4088 2.14%
2014-09-17 0 1.400 1.390 1.400 1.380 1.410 161,902,000 226,040,360 1.3962 1.400 1.390 1.400 1.380 1.410 161,902,000 1.3962 1.45%
2014-09-16 0 1.380 1.370 1.380 1.350 1.400 129,516,000 177,808,914 1.3729 1.380 1.370 1.380 1.350 1.400 129,516,000 1.3729 2.22%
2014-09-15 0 1.350 1.350 1.360 1.350 1.370 84,638,000 114,593,060 1.3539 1.350 1.350 1.360 1.350 1.370 84,638,000 1.3539 0.00%
2014-09-12 0 1.350 1.340 1.350 1.290 1.350 193,666,576 254,847,334 1.3159 1.350 1.340 1.350 1.290 1.350 193,666,576 1.3159 3.05%
2014-09-11 0 1.310 1.300 1.310 1.280 1.340 149,410,000 195,239,000 1.3067 1.310 1.300 1.310 1.280 1.340 149,410,000 1.3067 1.55%
2014-09-10 0 1.290 1.280 1.290 1.250 1.290 131,386,000 166,010,970 1.2635 1.290 1.280 1.290 1.250 1.290 131,386,000 1.2635 2.38%
2014-09-08 0 1.260 1.250 1.260 1.250 1.260 66,598,701 83,459,113 1.2532 1.260 1.250 1.260 1.250 1.260 66,598,701 1.2532 0.00%
2014-09-05 0 1.260 1.250 1.260 1.250 1.270 98,911,000 124,256,940 1.2562 1.260 1.250 1.260 1.250 1.270 98,911,000 1.2562 0.80%
2014-09-04 0 1.250 1.250 1.260 1.250 1.270 140,820,922 176,666,425 1.2545 1.250 1.250 1.260 1.250 1.270 140,820,922 1.2545 0.00%
2014-09-03 0 1.250 1.250 1.260 1.250 1.300 179,502,000 227,751,880 1.2688 1.250 1.250 1.260 1.250 1.300 179,502,000 1.2688 -2.34%
2014-09-02 0 1.280 1.270 1.280 1.270 1.280 66,686,000 84,886,620 1.2729 1.280 1.270 1.280 1.270 1.280 66,686,000 1.2729 0.79%
2014-09-01 0 1.270 1.270 1.280 1.270 1.280 46,148,000 58,698,168 1.2720 1.270 1.270 1.280 1.270 1.280 46,148,000 1.2720 0.00%
2014-08-29 0 1.270 1.260 1.270 1.260 1.280 67,020,000 85,006,240 1.2684 1.270 1.260 1.270 1.260 1.280 67,020,000 1.2684 -0.78%
2014-08-28 0 1.280 1.270 1.280 1.260 1.290 55,967,994 71,221,992 1.2725 1.280 1.270 1.280 1.260 1.290 55,967,994 1.2725 -1.54%
2014-08-27 0 1.300 1.290 1.300 1.250 1.320 124,746,000 159,496,020 1.2786 1.300 1.290 1.300 1.250 1.320 124,746,000 1.2786 0.00%
2014-08-26 0 1.300 1.290 1.300 1.240 1.310 125,125,000 158,790,390 1.2691 1.300 1.290 1.300 1.240 1.310 125,125,000 1.2691 4.84%
2014-08-25 0 1.240 1.240 1.250 1.210 1.260 142,954,000 176,546,810 1.2350 1.240 1.240 1.250 1.210 1.260 142,954,000 1.2350 2.48%
2014-08-22 0 1.210 1.210 1.220 1.210 1.220 87,552,000 106,065,118 1.2115 1.210 1.210 1.220 1.210 1.220 87,552,000 1.2115 -0.82%
2014-08-21 0 1.220 1.210 1.220 1.210 1.220 285,382,000 345,496,460 1.2106 1.220 1.210 1.220 1.210 1.220 285,382,000 1.2106 0.83%
2014-08-20 0 1.210 1.210 1.220 1.210 1.220 129,591,401 157,512,053 1.2155 1.210 1.210 1.220 1.210 1.220 129,591,401 1.2155 -0.82%
2014-08-19 0 1.220 1.210 1.220 1.210 1.220 66,888,000 81,270,800 1.2150 1.220 1.210 1.220 1.210 1.220 66,888,000 1.2150 0.00%
2014-08-18 0 1.220 1.210 1.220 1.210 1.300 308,782,000 378,080,680 1.2244 1.220 1.210 1.220 1.210 1.300 308,782,000 1.2244 0.00%
2014-08-15 0 1.220 1.210 1.220 1.210 1.220 61,714,000 75,014,660 1.2155 1.220 1.210 1.220 1.210 1.220 61,714,000 1.2155 0.00%
2014-08-14 0 1.220 1.210 1.220 1.210 1.220 204,384,000 248,646,560 1.2166 1.220 1.210 1.220 1.210 1.220 204,384,000 1.2166 0.00%
2014-08-13 0 1.220 1.210 1.220 1.210 1.220 73,504,000 89,220,120 1.2138 1.220 1.210 1.220 1.210 1.220 73,504,000 1.2138 0.00%
2014-08-12 0 1.220 1.210 1.220 1.210 1.220 92,962,847 112,763,473 1.2130 1.220 1.210 1.220 1.210 1.220 92,962,847 1.2130 0.00%
2014-08-11 0 1.220 1.210 1.220 1.210 1.220 102,102,000 123,782,780 1.2123 1.220 1.210 1.220 1.210 1.220 102,102,000 1.2123 0.83%
2014-08-08 0 1.210 1.210 1.220 1.210 1.220 56,754,000 68,934,660 1.2146 1.210 1.210 1.220 1.210 1.220 56,754,000 1.2146 0.00%
2014-08-07 0 1.210 1.210 1.220 1.210 1.220 109,582,481 132,663,955 1.2106 1.210 1.210 1.220 1.210 1.220 109,582,481 1.2106 -0.82%
2014-08-06 0 1.220 1.210 1.220 1.210 1.220 166,147,458 201,351,488 1.2119 1.220 1.210 1.220 1.210 1.220 166,147,458 1.2119 0.83%
2014-08-05 0 1.210 1.210 1.220 1.210 1.220 128,560,000 155,673,050 1.2109 1.210 1.210 1.220 1.210 1.220 128,560,000 1.2109 -0.82%
2014-08-04 0 1.220 1.210 1.220 1.210 1.220 238,058,000 288,164,330 1.2105 1.220 1.210 1.220 1.210 1.220 238,058,000 1.2105 0.00%
2014-08-01 0 1.220 1.210 1.220 1.210 1.220 56,435,592 68,510,519 1.2140 1.220 1.210 1.220 1.210 1.220 56,435,592 1.2140 0.00%
2014-07-31 0 1.220 1.210 1.220 1.210 1.220 45,742,000 55,555,578 1.2145 1.220 1.210 1.220 1.210 1.220 45,742,000 1.2145 0.00%
2014-07-30 0 1.220 1.210 1.220 1.210 1.220 81,582,000 98,938,230 1.2127 1.220 1.210 1.220 1.210 1.220 81,582,000 1.2127 0.00%
2014-07-29 0 1.220 1.210 1.220 1.210 1.240 73,398,000 89,754,050 1.2228 1.220 1.210 1.220 1.210 1.240 73,398,000 1.2228 0.00%
2014-07-28 0 1.220 1.220 1.230 1.220 1.250 54,770,200 67,501,260 1.2324 1.220 1.220 1.230 1.220 1.250 54,770,200 1.2324 0.00%
2014-07-25 0 1.220 1.220 1.230 1.210 1.230 55,022,000 67,202,760 1.2214 1.220 1.220 1.230 1.210 1.230 55,022,000 1.2214 0.83%
2014-07-24 0 1.210 1.210 1.220 1.210 1.230 138,124,000 168,487,640 1.2198 1.210 1.210 1.220 1.210 1.230 138,124,000 1.2198 0.00%
2014-07-23 0 1.210 1.210 1.220 1.210 1.260 51,872,161 63,399,171 1.2222 1.210 1.210 1.220 1.210 1.260 51,872,161 1.2222 -3.20%
2014-07-22 0 1.250 1.250 1.260 1.210 1.260 71,156,606 88,052,567 1.2374 1.250 1.250 1.260 1.210 1.260 71,156,606 1.2374 2.46%
2014-07-21 0 1.220 1.210 1.220 1.210 1.220 45,362,000 55,140,550 1.2156 1.220 1.210 1.220 1.210 1.220 45,362,000 1.2156 0.00%
2014-07-18 0 1.220 1.210 1.220 1.210 1.230 47,133,000 57,310,150 1.2159 1.220 1.210 1.220 1.210 1.230 47,133,000 1.2159 0.00%
2014-07-17 0 1.220 1.210 1.220 1.210 1.230 60,139,300 73,145,634 1.2163 1.220 1.210 1.220 1.210 1.230 60,139,300 1.2163 0.00%
2014-07-16 0 1.220 1.210 1.220 1.210 1.230 27,506,216 33,381,045 1.2136 1.220 1.210 1.220 1.210 1.230 27,506,216 1.2136 0.00%
2014-07-15 0 1.220 1.210 1.220 1.210 1.230 102,636,000 124,640,690 1.2144 1.220 1.210 1.220 1.210 1.230 102,636,000 1.2144 -0.81%
2014-07-14 0 1.230 1.220 1.230 1.220 1.230 53,126,000 64,887,580 1.2214 1.230 1.220 1.230 1.220 1.230 53,126,000 1.2214 0.00%
2014-07-11 0 1.230 1.220 1.230 1.220 1.240 57,888,000 70,841,838 1.2238 1.230 1.220 1.230 1.220 1.240 57,888,000 1.2238 0.82%
2014-07-10 0 1.220 1.220 1.230 1.220 1.250 74,462,000 91,213,280 1.2250 1.220 1.220 1.230 1.220 1.250 74,462,000 1.2250 -1.61%
2014-07-09 0 1.240 1.230 1.240 1.220 1.250 75,408,200 92,772,896 1.2303 1.240 1.230 1.240 1.220 1.250 75,408,200 1.2303 0.00%
2014-07-08 0 1.240 1.240 1.250 1.240 1.280 34,882,398 43,751,804 1.2543 1.240 1.240 1.250 1.240 1.280 34,882,398 1.2543 -2.36%
2014-07-07 0 1.270 1.260 1.270 1.220 1.280 274,333,326 342,484,524 1.2484 1.270 1.260 1.270 1.220 1.280 274,333,326 1.2484 1.60%
2014-07-04 0 1.250 1.240 1.250 1.230 1.420 814,024,050 1,091,346,704 1.3407 1.250 1.240 1.250 1.230 1.420 814,024,050 1.3407 -8.76%
2014-07-03 0 1.370 1.370 1.380 1.180 1.380 283,617,650 352,351,207 1.2423 1.370 1.370 1.380 1.180 1.380 283,617,650 1.2423 16.10%
2014-07-02 0 1.180 1.180 1.190 1.180 1.190 97,038,000 114,578,960 1.1808 1.180 1.180 1.190 1.180 1.190 97,038,000 1.1808 -0.84%
2014-06-30 0 1.190 1.180 1.190 1.180 1.190 151,257,495 179,687,164 1.1880 1.190 1.180 1.190 1.180 1.190 151,257,495 1.1880 0.00%
2014-06-27 0 1.190 1.180 1.190 1.180 1.190 29,236,630 34,568,219 1.1824 1.190 1.180 1.190 1.180 1.190 29,236,630 1.1824 0.85%
2014-06-26 0 1.180 1.180 1.190 1.180 1.190 76,840,000 90,777,350 1.1814 1.180 1.180 1.190 1.180 1.190 76,840,000 1.1814 -0.84%
2014-06-25 0 1.190 1.180 1.190 1.180 1.190 91,418,000 108,265,740 1.1843 1.190 1.180 1.190 1.180 1.190 91,418,000 1.1843 0.85%
2014-06-24 0 1.180 1.180 1.190 1.180 1.190 105,968,000 125,456,240 1.1839 1.180 1.180 1.190 1.180 1.190 105,968,000 1.1839 0.00%
2014-06-23 0 1.180 1.180 1.190 1.180 1.190 121,566,000 143,984,730 1.1844 1.180 1.180 1.190 1.180 1.190 121,566,000 1.1844 -0.84%
2014-06-20 0 1.190 1.180 1.190 1.180 1.190 132,518,694 156,451,485 1.1806 1.190 1.180 1.190 1.180 1.190 132,518,694 1.1806 0.00%
2014-06-19 0 1.190 1.180 1.190 1.180 1.190 82,066,473 97,266,152 1.1852 1.190 1.180 1.190 1.180 1.190 82,066,473 1.1852 1.71%
2014-06-18 0 1.170 1.170 1.180 1.170 1.180 62,433,300 73,344,709 1.1748 1.170 1.170 1.180 1.170 1.180 62,433,300 1.1748 0.00%
2014-06-17 0 1.170 1.160 1.170 1.160 1.170 88,718,000 103,189,580 1.1631 1.170 1.160 1.170 1.160 1.170 88,718,000 1.1631 0.86%
2014-06-16 0 1.160 1.150 1.160 1.140 1.170 375,857,300 433,372,864 1.1530 1.160 1.150 1.160 1.140 1.170 375,857,300 1.1530 1.75%
2014-06-13 0 1.140 1.130 1.140 1.130 1.140 73,650,278 83,350,216 1.1317 1.140 1.130 1.140 1.130 1.140 73,650,278 1.1317 0.88%
2014-06-12 0 1.130 1.130 1.140 1.130 1.140 98,148,400 111,302,620 1.1340 1.130 1.130 1.140 1.130 1.140 98,148,400 1.1340 0.00%
2014-06-11 0 1.130 1.130 1.140 1.130 1.140 35,358,000 40,027,160 1.1321 1.130 1.130 1.140 1.130 1.140 35,358,000 1.1321 -0.88%
2014-06-10 0 1.140 1.130 1.140 1.130 1.140 91,646,000 103,743,380 1.1320 1.140 1.130 1.140 1.130 1.140 91,646,000 1.1320 0.00%
2014-06-09 0 1.140 1.130 1.140 1.130 1.140 54,293,899 61,449,032 1.1318 1.140 1.130 1.140 1.130 1.140 54,293,899 1.1318 0.00%
2014-06-06 0 1.140 1.130 1.140 1.130 1.140 117,982,044 133,927,590 1.1352 1.140 1.130 1.140 1.130 1.140 117,982,044 1.1352 0.00%
2014-06-05 0 1.140 1.130 1.140 1.130 1.140 138,836,026 157,182,609 1.1321 1.140 1.130 1.140 1.130 1.140 138,836,026 1.1321 0.88%
2014-06-04 0 1.130 1.130 1.140 1.130 1.140 51,270,900 58,126,846 1.1337 1.130 1.130 1.140 1.130 1.140 51,270,900 1.1337 -0.88%
2014-06-03 0 1.140 1.130 1.140 1.130 1.140 59,165,000 67,129,130 1.1346 1.140 1.130 1.140 1.130 1.140 59,165,000 1.1346 0.88%
2014-05-30 0 1.130 1.120 1.130 1.120 1.130 107,692,662 121,314,934 1.1265 1.130 1.120 1.130 1.120 1.130 107,692,662 1.1265 0.89%
2014-05-29 0 1.120 1.120 1.130 1.120 1.130 35,748,000 40,083,894 1.1213 1.120 1.120 1.130 1.120 1.130 35,748,000 1.1213 -0.88%
2014-05-28 0 1.130 1.120 1.130 1.120 1.130 92,027,000 103,441,130 1.1240 1.130 1.120 1.130 1.120 1.130 92,027,000 1.1240 0.00%
2014-05-27 0 1.130 1.120 1.130 1.120 1.130 61,184,998 68,706,187 1.1229 1.130 1.120 1.130 1.120 1.130 61,184,998 1.1229 0.00%
2014-05-26 0 1.130 1.120 1.130 1.120 1.130 79,106,000 88,647,720 1.1206 1.130 1.120 1.130 1.120 1.130 79,106,000 1.1206 0.00%
2014-05-23 0 1.130 1.120 1.130 1.120 1.150 148,660,000 168,430,960 1.1330 1.130 1.120 1.130 1.120 1.150 148,660,000 1.1330 0.00%
2014-05-22 0 1.130 1.120 1.130 1.110 1.130 120,204,000 134,206,860 1.1165 1.130 1.120 1.130 1.110 1.130 120,204,000 1.1165 1.80%
2014-05-21 0 1.110 1.110 1.120 1.110 1.120 33,924,000 37,730,960 1.1122 1.110 1.110 1.120 1.110 1.120 33,924,000 1.1122 -0.89%
2014-05-20 0 1.120 1.110 1.120 1.110 1.120 22,337,128 24,878,556 1.1138 1.120 1.110 1.120 1.110 1.120 22,337,128 1.1138 0.00%
2014-05-19 0 1.120 1.110 1.120 1.110 1.120 27,065,646 30,136,014 1.1134 1.120 1.110 1.120 1.110 1.120 27,065,646 1.1134 1.36%
2014-05-16 0 1.120 1.120 1.130 1.120 1.140 65,136,000 73,332,252 1.1258 1.105 1.105 1.115 1.105 1.125 66,020,199 1.1108 -0.88%
2014-05-15 0 1.130 1.130 1.140 1.130 1.140 14,883,231 16,874,821 1.1338 1.115 1.115 1.125 1.115 1.125 15,085,266 1.1186 0.00%
2014-05-14 0 1.130 1.130 1.140 1.120 1.160 250,542,000 285,081,920 1.1379 1.115 1.115 1.125 1.105 1.144 253,943,023 1.1226 0.00%
2014-05-13 0 1.130 1.120 1.130 1.120 1.130 68,871,684 77,630,806 1.1272 1.115 1.105 1.115 1.105 1.115 69,806,594 1.1121 0.00%
2014-05-12 0 1.130 1.120 1.130 1.120 1.140 141,282,938 159,384,669 1.1281 1.115 1.105 1.115 1.105 1.125 143,200,806 1.1130 -0.88%
2014-05-09 0 1.140 1.130 1.140 1.130 1.160 97,232,000 110,748,830 1.1390 1.125 1.115 1.125 1.115 1.144 98,551,891 1.1238 1.79%
2014-05-08 0 1.120 1.120 1.130 1.120 1.130 93,300,917 104,553,862 1.1206 1.105 1.105 1.115 1.105 1.115 94,567,445 1.1056 -0.88%
2014-05-07 0 1.130 1.120 1.130 1.120 1.130 37,266,000 42,016,040 1.1275 1.115 1.105 1.115 1.105 1.115 37,771,873 1.1124 0.89%
2014-05-05 0 1.120 1.120 1.130 1.120 1.130 25,857,200 29,061,028 1.1239 1.105 1.105 1.115 1.105 1.115 26,208,203 1.1089 0.90%
2014-05-02 0 1.110 1.110 1.120 1.110 1.120 31,464,000 35,121,980 1.1163 1.095 1.095 1.105 1.095 1.105 31,891,113 1.1013 0.00%
2014-04-30 0 1.110 1.110 1.120 1.110 1.140 119,124,000 133,248,260 1.1186 1.095 1.095 1.105 1.095 1.125 120,741,068 1.1036 0.00%
2014-04-29 0 1.110 1.110 1.120 1.110 1.130 63,707,720 71,184,126 1.1174 1.095 1.095 1.105 1.095 1.115 64,572,531 1.1024 -0.89%
2014-04-28 0 1.120 1.110 1.120 1.110 1.150 28,842,700 32,253,617 1.1183 1.105 1.095 1.105 1.095 1.135 29,234,230 1.1033 -2.61%
2014-04-25 0 1.150 1.140 1.160 1.100 1.180 172,786,000 196,469,680 1.1371 1.135 1.125 1.144 1.085 1.164 175,131,511 1.1218 -1.71%
2014-04-24 0 1.170 1.160 1.170 1.150 1.190 74,816,000 87,494,880 1.1695 1.154 1.144 1.154 1.135 1.174 75,831,602 1.1538 3.54%
2014-04-23 0 1.130 1.130 1.140 1.110 1.140 101,902,949 114,837,575 1.1269 1.115 1.115 1.125 1.095 1.125 103,286,247 1.1118 1.80%
2014-04-22 0 1.110 1.100 1.110 1.060 1.110 102,547,876 110,481,368 1.0774 1.095 1.085 1.095 1.046 1.095 103,939,929 1.0629 4.72%
2014-04-17 0 1.060 1.050 1.060 1.050 1.070 63,980,000 67,649,340 1.0574 1.046 1.036 1.046 1.036 1.056 64,848,507 1.0432 0.00%
2014-04-16 0 1.060 1.050 1.060 1.050 1.070 65,580,000 69,249,280 1.0560 1.046 1.036 1.046 1.036 1.056 66,470,226 1.0418 0.00%
2014-04-15 0 1.060 1.050 1.060 1.050 1.070 52,032,000 55,064,410 1.0583 1.046 1.036 1.046 1.036 1.056 52,738,317 1.0441 0.00%
2014-04-14 0 1.060 1.050 1.060 1.050 1.110 81,542,000 86,940,444 1.0662 1.046 1.036 1.046 1.036 1.095 82,648,905 1.0519 -4.50%
2014-04-11 0 1.110 1.100 1.110 1.100 1.140 86,434,873 96,605,329 1.1177 1.095 1.085 1.095 1.085 1.125 87,608,197 1.1027 -3.48%
2014-04-10 0 1.150 1.140 1.150 1.120 1.200 90,724,000 104,433,988 1.1511 1.135 1.125 1.135 1.105 1.184 91,955,548 1.1357 -1.71%
2014-04-09 0 1.170 1.170 1.190 1.120 1.190 127,116,874 146,660,747 1.1537 1.154 1.154 1.174 1.105 1.174 128,842,442 1.1383 1.74%
2014-04-08 0 1.150 1.140 1.150 1.120 1.180 104,968,426 120,838,868 1.1512 1.135 1.125 1.135 1.105 1.164 106,393,337 1.1358 -1.71%
2014-04-07 0 1.170 1.160 1.170 1.130 1.170 46,024,000 52,939,990 1.1503 1.154 1.144 1.154 1.115 1.154 46,648,760 1.1349 0.00%
2014-04-04 0 1.170 1.160 1.170 1.150 1.190 45,944,000 53,572,992 1.1660 1.154 1.144 1.154 1.135 1.174 46,567,674 1.1504 -1.68%
2014-04-03 0 1.190 1.190 1.200 1.150 1.200 62,530,400 73,514,656 1.1757 1.174 1.174 1.184 1.135 1.184 63,379,229 1.1599 1.71%
2014-04-02 0 1.170 1.170 1.180 1.150 1.230 135,037,000 160,694,160 1.1900 1.154 1.154 1.164 1.135 1.214 136,870,081 1.1741 -1.68%
2014-04-01 1 1.190 1.180 1.190 1.150 1.220 131,461,867 156,520,855 1.1906 1.174 1.164 1.174 1.135 1.204 133,246,417 1.1747 -2.46%
2014-03-31 0 1.220 1.210 1.220 1.210 1.220 66,360,000 80,672,860 1.2157 1.204 1.194 1.204 1.194 1.204 67,260,814 1.1994 0.00%
2014-03-28 0 1.220 1.210 1.220 1.210 1.260 94,802,000 115,385,380 1.2171 1.204 1.194 1.204 1.194 1.243 96,088,905 1.2008 -3.17%
2014-03-27 0 1.260 1.260 1.270 1.260 1.290 123,798,000 156,590,360 1.2649 1.243 1.243 1.253 1.243 1.273 125,478,516 1.2479 -3.08%
2014-03-26 0 1.300 1.290 1.300 1.180 1.310 205,944,000 259,075,320 1.2580 1.283 1.273 1.283 1.164 1.292 208,739,620 1.2411 4.00%
2014-03-25 0 1.250 1.220 1.230 1.070 1.420 668,150,600 836,534,524 1.2520 1.233 1.204 1.214 1.056 1.401 677,220,518 1.2352 -8.76%
2014-03-24 0 1.370 1.360 1.370 1.350 1.400 150,598,325 206,628,970 1.3721 1.352 1.342 1.352 1.332 1.381 152,642,646 1.3537 2.24%
2014-03-21 0 1.340 1.330 1.350 1.300 1.350 155,046,000 204,006,790 1.3158 1.322 1.312 1.332 1.283 1.332 157,150,697 1.2982 2.29%
2014-03-20 0 1.310 1.300 1.310 1.290 1.320 134,720,000 175,102,230 1.2997 1.292 1.283 1.292 1.273 1.302 136,548,778 1.2823 0.00%
2014-03-19 0 1.310 1.290 1.310 1.230 1.330 225,826,724 286,886,442 1.2704 1.292 1.273 1.292 1.214 1.312 228,892,245 1.2534 7.38%
2014-03-18 0 1.220 1.210 1.220 1.210 1.230 116,386,938 142,014,663 1.2202 1.204 1.194 1.204 1.194 1.214 117,966,851 1.2039 0.00%
2014-03-17 0 1.220 1.210 1.220 1.210 1.220 73,887,792 89,657,460 1.2134 1.204 1.194 1.204 1.194 1.204 74,890,794 1.1972 0.83%
2014-03-14 0 1.210 1.200 1.210 1.200 1.210 72,308,000 86,990,240 1.2031 1.194 1.184 1.194 1.184 1.194 73,289,557 1.1869 0.00%
2014-03-13 0 1.210 1.210 1.220 1.210 1.220 108,267,306 131,467,611 1.2143 1.194 1.194 1.204 1.194 1.204 109,736,998 1.1980 0.83%
2014-03-12 0 1.200 1.190 1.200 1.190 1.200 95,466,000 113,958,570 1.1937 1.184 1.174 1.184 1.174 1.184 96,761,919 1.1777 0.84%
2014-03-11 0 1.190 1.180 1.190 1.180 1.190 99,943,619 118,344,655 1.1841 1.174 1.164 1.174 1.164 1.174 101,300,320 1.1683 0.00%
2014-03-10 0 1.190 1.180 1.190 1.180 1.190 115,928,000 137,398,400 1.1852 1.174 1.164 1.174 1.164 1.174 117,501,683 1.1693 0.85%
2014-03-07 0 1.180 1.170 1.180 1.170 1.190 133,887,060 157,539,037 1.1767 1.164 1.154 1.164 1.154 1.174 135,704,531 1.1609 0.85%
2014-03-06 0 1.170 1.160 1.170 1.160 1.170 101,925,906 118,595,576 1.1635 1.154 1.144 1.154 1.144 1.154 103,309,516 1.1480 -0.85%
2014-03-05 0 1.180 1.170 1.180 1.160 1.190 169,387,688 198,295,329 1.1707 1.164 1.154 1.164 1.144 1.174 171,687,068 1.1550 -1.67%
2014-03-04 0 1.200 1.190 1.200 1.170 1.210 243,075,013 289,654,955 1.1916 1.184 1.174 1.184 1.154 1.194 246,374,674 1.1757 5.26%
2014-03-03 0 1.140 1.140 1.150 1.080 1.160 167,184,000 188,769,036 1.1291 1.125 1.125 1.135 1.066 1.144 169,453,466 1.1140 5.56%
2014-02-28 0 1.080 1.070 1.080 1.070 1.080 89,412,017 96,216,895 1.0761 1.066 1.056 1.066 1.056 1.066 90,625,755 1.0617 0.93%
2014-02-27 0 1.070 1.060 1.070 1.060 1.070 114,318,938 121,986,524 1.0671 1.056 1.046 1.056 1.046 1.056 115,870,779 1.0528 0.94%
2014-02-26 0 1.060 1.050 1.060 1.050 1.060 56,130,867 59,279,220 1.0561 1.046 1.036 1.046 1.036 1.046 56,892,824 1.0419 0.00%
2014-02-25 0 1.060 1.050 1.060 1.050 1.080 486,004,300 514,023,536 1.0577 1.046 1.036 1.046 1.036 1.066 492,601,643 1.0435 0.00%
2014-02-24 0 1.060 1.050 1.060 1.050 1.060 56,150,000 59,320,740 1.0565 1.046 1.036 1.046 1.036 1.046 56,912,217 1.0423 0.95%
2014-02-21 0 1.050 1.050 1.060 1.050 1.060 92,117,927 97,276,670 1.0560 1.036 1.036 1.046 1.036 1.046 93,368,397 1.0419 -0.94%
2014-02-20 0 1.060 1.050 1.060 1.050 1.070 133,379,223 141,323,863 1.0596 1.046 1.036 1.046 1.036 1.056 135,189,801 1.0454 0.00%
2014-02-19 0 1.060 1.050 1.060 1.050 1.070 83,726,000 88,646,340 1.0588 1.046 1.036 1.046 1.036 1.056 84,862,552 1.0446 0.00%
2014-02-18 0 1.060 1.050 1.060 1.050 1.070 152,440,040 161,590,082 1.0600 1.046 1.036 1.046 1.036 1.056 154,509,362 1.0458 0.00%
2014-02-17 0 1.060 1.050 1.060 1.050 1.090 59,167,623 63,013,880 1.0650 1.046 1.036 1.046 1.036 1.075 59,970,803 1.0507 0.00%
2014-02-14 0 1.060 1.050 1.060 1.050 1.090 74,681,623 79,071,814 1.0588 1.046 1.036 1.046 1.036 1.075 75,695,401 1.0446 -0.93%
2014-02-13 0 1.070 1.060 1.070 1.060 1.110 60,528,912 65,378,638 1.0801 1.056 1.046 1.056 1.046 1.095 61,350,571 1.0657 -2.73%
2014-02-12 0 1.100 1.090 1.100 1.080 1.110 96,898,000 105,700,576 1.0908 1.085 1.075 1.085 1.066 1.095 98,213,357 1.0762 0.92%
2014-02-11 0 1.090 1.080 1.090 1.080 1.110 78,189,255 85,755,413 1.0968 1.075 1.066 1.075 1.066 1.095 79,250,648 1.0821 0.00%
2014-02-10 0 1.090 1.080 1.090 1.040 1.120 296,282,500 322,826,575 1.0896 1.075 1.066 1.075 1.026 1.105 300,304,434 1.0750 3.81%
2014-02-07 0 1.050 1.040 1.050 1.040 1.070 103,527,000 108,930,600 1.0522 1.036 1.026 1.036 1.026 1.056 104,932,344 1.0381 1.94%
2014-02-06 0 1.030 1.030 1.040 1.030 1.050 33,425,826 34,686,847 1.0377 1.016 1.016 1.026 1.016 1.036 33,879,570 1.0238 0.00%
2014-02-05 0 1.030 1.030 1.040 1.020 1.070 38,645,445 39,810,653 1.0302 1.016 1.016 1.026 1.006 1.056 39,170,044 1.0164 -0.96%
2014-02-04 0 1.040 1.030 1.040 1.030 1.090 108,907,720 114,180,143 1.0484 1.026 1.016 1.026 1.016 1.075 110,386,105 1.0344 -5.45%
2014-01-30 0 1.100 1.090 1.100 1.080 1.120 49,495,525 54,115,471 1.0933 1.085 1.075 1.085 1.066 1.105 50,167,410 1.0787 -0.90%
2014-01-29 0 1.110 1.100 1.110 1.090 1.130 72,468,000 79,631,990 1.0989 1.095 1.085 1.095 1.075 1.115 73,451,729 1.0841 0.91%
2014-01-28 0 1.100 1.100 1.110 1.100 1.220 210,786,641 243,235,199 1.1539 1.085 1.085 1.095 1.085 1.204 213,647,998 1.1385 3.77%
2014-01-27 0 1.060 1.050 1.060 1.020 1.070 243,760,000 256,606,690 1.0527 1.046 1.036 1.046 1.006 1.056 247,068,959 1.0386 6.00%
2014-01-24 0 1.000 1.000 1.010 1.000 1.020 104,379,054 104,735,281 1.0034 0.987 0.987 0.996 0.987 1.006 105,795,964 0.9900 -1.96%
2014-01-23 0 1.020 1.010 1.020 1.010 1.050 86,929,886 89,731,434 1.0322 1.006 0.996 1.006 0.996 1.036 88,109,930 1.0184 -1.92%
2014-01-22 0 1.040 1.040 1.050 1.000 1.080 134,256,000 140,120,900 1.0437 1.026 1.026 1.036 0.987 1.066 136,078,480 1.0297 0.97%
2014-01-21 0 1.030 1.020 1.030 1.020 1.120 172,148,020 183,386,601 1.0653 1.016 1.006 1.016 1.006 1.105 174,484,871 1.0510 -7.21%
2014-01-20 0 1.110 1.100 1.110 1.100 1.180 74,177,867 84,473,463 1.1388 1.095 1.085 1.095 1.085 1.164 75,184,806 1.1235 -5.93%
2014-01-17 0 1.180 1.170 1.180 1.140 1.180 116,830,211 135,984,464 1.1639 1.164 1.154 1.164 1.125 1.164 118,416,141 1.1484 1.72%
2014-01-16 0 1.160 1.150 1.160 1.110 1.180 171,035,010 193,887,341 1.1336 1.144 1.135 1.144 1.095 1.164 173,356,752 1.1184 -1.69%
2014-01-15 0 1.180 1.160 1.170 1.160 1.250 211,367,731 252,012,657 1.1923 1.164 1.144 1.154 1.144 1.233 214,236,976 1.1763 -2.48%
2014-01-14 0 1.210 1.220 1.230 1.150 1.230 355,541,316 420,966,339 1.1840 1.194 1.204 1.214 1.135 1.214 360,367,669 1.1682 0.83%
2014-01-13 0 1.200 1.190 1.200 1.160 1.230 728,570,020 867,538,203 1.1907 1.184 1.174 1.184 1.144 1.214 738,460,111 1.1748 13.21%
2014-01-10 0 1.060 1.060 1.070 0.910 1.070 931,032,571 922,937,902 0.9913 1.046 1.046 1.056 0.898 1.056 943,671,022 0.9780 34.18%
2014-01-09 1 - - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2014-01-02 1 - - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2013-12-31 1 - - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2013-12-30 1 - - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2013-12-27 1 - - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2013-12-24 1 - - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2013-12-23 1 - - - - - 0 0 - 0.779 - - - - 0 - 0.00%
2013-12-20 1 0.790 0.780 0.790 0.650 0.930 630,926,000 500,115,400 0.7927 0.779 0.770 0.779 0.641 0.918 639,490,606 0.7821 -15.96%
2013-12-19 0 0.940 0.930 0.940 0.910 1.050 339,318,126 328,095,782 0.9669 0.927 0.918 0.927 0.898 1.036 343,924,254 0.9540 -7.84%
2013-12-18 0 1.020 1.020 1.030 0.860 1.150 735,269,213 731,308,355 0.9946 1.006 1.006 1.016 0.848 1.135 745,250,243 0.9813 -12.07%
2013-12-17 0 1.160 1.150 1.160 1.120 1.200 193,876,577 224,579,250 1.1584 1.144 1.135 1.144 1.105 1.184 196,508,386 1.1428 -2.52%
2013-12-16 0 1.190 1.180 1.190 1.180 1.220 135,226,000 162,380,820 1.2008 1.174 1.164 1.174 1.164 1.204 137,061,647 1.1847 -0.83%
2013-12-13 0 1.200 1.190 1.200 1.170 1.210 126,075,478 150,255,362 1.1918 1.184 1.174 1.184 1.154 1.194 127,786,910 1.1758 -1.64%
2013-12-12 0 1.220 1.210 1.220 1.160 1.220 177,440,000 211,151,000 1.1900 1.204 1.194 1.204 1.144 1.204 179,848,688 1.1740 0.00%
2013-12-11 0 1.220 1.210 1.220 1.190 1.220 115,326,200 139,337,564 1.2082 1.204 1.194 1.204 1.174 1.204 116,891,714 1.1920 -0.81%
2013-12-10 0 1.230 1.220 1.230 1.210 1.230 46,550,000 56,670,680 1.2174 1.214 1.204 1.214 1.194 1.214 47,181,900 1.2011 0.00%
2013-12-09 0 1.230 1.230 1.240 1.200 1.250 183,417,478 225,271,117 1.2282 1.214 1.214 1.223 1.184 1.233 185,907,308 1.2117 0.82%
2013-12-06 0 1.220 1.210 1.220 1.200 1.240 106,782,362 129,905,521 1.2165 1.204 1.194 1.204 1.184 1.223 108,231,896 1.2003 -0.81%
2013-12-05 0 1.230 1.230 1.240 1.210 1.240 197,633,535 242,249,836 1.2258 1.214 1.214 1.223 1.194 1.223 200,316,343 1.2093 0.82%
2013-12-04 0 1.220 1.220 1.230 1.190 1.230 70,240,000 85,241,140 1.2136 1.204 1.204 1.214 1.174 1.214 71,193,484 1.1973 0.83%
2013-12-03 0 1.210 1.200 1.210 1.200 1.230 63,306,770 76,797,138 1.2131 1.194 1.184 1.194 1.184 1.214 64,166,138 1.1968 -1.63%
2013-12-02 0 1.230 1.220 1.230 1.180 1.240 154,905,700 188,019,547 1.2138 1.214 1.204 1.214 1.164 1.223 157,008,492 1.1975 0.82%
2013-11-29 0 1.220 1.210 1.220 1.210 1.250 123,842,880 151,838,568 1.2261 1.204 1.194 1.204 1.194 1.233 125,524,005 1.2096 -2.40%
2013-11-28 0 1.250 1.240 1.250 1.220 1.280 187,622,547 232,162,575 1.2374 1.233 1.223 1.233 1.204 1.263 190,169,459 1.2208 -2.34%
2013-11-27 0 1.280 1.270 1.280 1.250 1.320 477,656,238 606,667,156 1.2701 1.263 1.253 1.263 1.233 1.302 484,140,259 1.2531 2.40%
2013-11-26 0 1.250 1.250 1.260 1.190 1.260 804,890,326 987,385,615 1.2267 1.233 1.233 1.243 1.174 1.243 815,816,439 1.2103 0.00%
2013-11-25 0 1.250 1.240 1.250 1.240 1.270 147,652,600 184,730,230 1.2511 1.233 1.223 1.233 1.223 1.253 149,656,934 1.2344 -1.57%
2013-11-22 0 1.270 1.260 1.270 1.250 1.290 93,894,000 118,960,000 1.2670 1.253 1.243 1.253 1.233 1.273 95,168,579 1.2500 -0.78%
2013-11-21 0 1.280 1.280 1.290 1.260 1.310 163,207,000 209,627,860 1.2844 1.263 1.263 1.273 1.243 1.292 165,422,480 1.2672 -1.54%
2013-11-20 0 1.300 1.290 1.300 1.270 1.310 85,710,000 110,979,870 1.2948 1.283 1.273 1.283 1.253 1.292 86,873,484 1.2775 1.56%
2013-11-19 0 1.280 1.280 1.290 1.270 1.300 64,418,000 82,730,990 1.2843 1.263 1.263 1.273 1.253 1.283 65,292,452 1.2671 0.00%
2013-11-18 0 1.280 1.270 1.290 1.240 1.290 186,838,500 235,991,491 1.2631 1.263 1.253 1.273 1.223 1.273 189,374,769 1.2462 2.40%
2013-11-15 0 1.250 1.240 1.250 1.220 1.270 117,687,383 145,885,972 1.2396 1.233 1.223 1.233 1.204 1.253 119,284,949 1.2230 -0.79%
2013-11-14 0 1.260 1.250 1.260 1.210 1.260 218,826,000 270,222,720 1.2349 1.243 1.233 1.243 1.194 1.243 221,796,489 1.2183 4.13%
2013-11-13 0 1.210 1.200 1.210 1.150 1.280 234,410,000 282,598,120 1.2056 1.194 1.184 1.194 1.135 1.263 237,592,036 1.1894 -4.72%
2013-11-12 0 1.270 1.270 1.280 1.270 1.300 60,268,000 77,236,470 1.2816 1.253 1.253 1.263 1.253 1.283 61,086,118 1.2644 -0.78%
2013-11-11 0 1.280 1.270 1.280 1.250 1.310 139,314,000 177,249,300 1.2723 1.263 1.253 1.263 1.233 1.292 141,205,140 1.2553 -2.29%
2013-11-08 0 1.310 1.300 1.310 1.280 1.310 82,633,000 106,754,990 1.2919 1.292 1.283 1.292 1.263 1.292 83,754,715 1.2746 -0.76%
2013-11-07 0 1.320 1.310 1.320 1.290 1.330 72,026,000 94,039,780 1.3056 1.302 1.292 1.302 1.273 1.312 73,003,729 1.2882 0.00%
2013-11-06 0 1.320 1.310 1.320 1.310 1.340 56,542,000 74,812,130 1.3231 1.302 1.292 1.302 1.292 1.322 57,309,538 1.3054 -1.49%
2013-11-05 0 1.340 1.330 1.340 1.310 1.350 159,898,817 213,120,130 1.3328 1.322 1.312 1.322 1.292 1.332 162,069,389 1.3150 2.29%
2013-11-04 0 1.310 1.310 1.320 1.300 1.340 77,061,283 101,610,432 1.3186 1.292 1.292 1.302 1.283 1.322 78,107,364 1.3009 0.77%
2013-11-01 0 1.300 1.290 1.300 1.290 1.320 38,286,000 49,707,240 1.2983 1.283 1.273 1.283 1.273 1.302 38,805,719 1.2809 -1.52%
2013-10-31 0 1.320 1.310 1.320 1.270 1.320 87,882,000 114,400,230 1.3017 1.302 1.292 1.302 1.253 1.302 89,074,968 1.2843 0.76%
2013-10-30 0 1.310 1.300 1.310 1.290 1.340 135,438,049 177,386,742 1.3097 1.292 1.283 1.292 1.273 1.322 137,276,575 1.2922 3.15%
2013-10-29 0 1.270 1.260 1.270 1.240 1.360 222,099,230 283,479,794 1.2764 1.253 1.243 1.253 1.223 1.342 225,114,152 1.2593 -5.93%
2013-10-28 0 1.350 1.340 1.350 1.340 1.380 77,089,500 104,155,650 1.3511 1.332 1.322 1.332 1.322 1.362 78,135,964 1.3330 -2.88%
2013-10-25 0 1.390 1.380 1.390 1.310 1.390 209,591,542 282,765,190 1.3491 1.371 1.362 1.371 1.292 1.371 212,436,676 1.3311 4.51%
2013-10-24 0 1.330 1.330 1.340 1.310 1.420 299,117,010 402,572,084 1.3459 1.312 1.312 1.322 1.292 1.401 303,177,422 1.3278 -6.99%
2013-10-23 0 1.430 1.420 1.430 1.410 1.460 164,135,550 235,001,752 1.4318 1.411 1.401 1.411 1.391 1.440 166,363,634 1.4126 0.00%
2013-10-22 0 1.430 1.420 1.430 1.390 1.460 150,200,532 215,109,876 1.4322 1.411 1.401 1.411 1.371 1.440 152,239,453 1.4130 1.42%
2013-10-21 0 1.410 1.400 1.410 1.350 1.430 173,960,186 242,762,125 1.3955 1.391 1.381 1.391 1.332 1.411 176,321,636 1.3768 1.44%
2013-10-18 0 1.390 1.380 1.390 1.380 1.470 216,840,954 308,861,237 1.4244 1.371 1.362 1.371 1.362 1.450 219,784,496 1.4053 -2.80%
2013-10-17 0 1.430 1.420 1.430 1.390 1.460 342,392,581 490,893,098 1.4337 1.411 1.401 1.411 1.371 1.440 347,040,444 1.4145 3.62%
2013-10-16 0 1.380 1.370 1.380 1.320 1.420 331,228,560 455,532,396 1.3753 1.362 1.352 1.362 1.302 1.401 335,724,875 1.3569 2.99%
2013-10-15 0 1.340 1.330 1.340 1.260 1.350 268,914,118 352,710,053 1.3116 1.322 1.312 1.322 1.243 1.332 272,564,536 1.2940 5.51%
2013-10-11 0 1.270 1.260 1.270 1.250 1.290 162,383,754 205,632,055 1.2663 1.253 1.243 1.253 1.233 1.273 164,588,058 1.2494 0.79%
2013-10-10 0 1.260 1.250 1.260 1.240 1.310 284,193,168 359,746,978 1.2659 1.243 1.233 1.243 1.223 1.292 288,050,994 1.2489 -2.33%
2013-10-09 0 1.290 1.270 1.280 1.230 1.380 402,245,538 525,238,263 1.3058 1.273 1.253 1.263 1.214 1.362 407,705,885 1.2883 3.20%
2013-10-08 0 1.250 1.240 1.250 1.230 1.280 166,520,108 208,980,537 1.2550 1.233 1.223 1.233 1.214 1.263 168,780,562 1.2382 -1.57%
2013-10-07 0 1.270 1.250 1.260 1.220 1.310 262,380,500 335,637,880 1.2792 1.253 1.233 1.243 1.204 1.292 265,942,226 1.2621 3.25%
2013-10-04 0 1.230 1.230 1.240 1.160 1.280 454,106,523 553,119,818 1.2180 1.214 1.214 1.223 1.144 1.263 460,270,865 1.2017 -1.60%
2013-10-03 0 1.250 1.230 1.250 1.230 1.400 484,934,877 623,124,125 1.2850 1.233 1.214 1.233 1.214 1.381 491,517,703 1.2678 -8.76%
2013-10-02 0 1.370 1.360 1.370 1.320 1.490 480,300,383 670,855,087 1.3967 1.352 1.342 1.352 1.302 1.470 486,820,298 1.3780 -2.14%
2013-09-30 0 1.400 1.390 1.400 1.180 1.440 555,119,296 742,429,230 1.3374 1.381 1.371 1.381 1.164 1.421 562,654,852 1.3195 12.00%
2013-09-27 0 1.250 1.250 1.260 1.130 1.340 496,201,897 607,581,731 1.2245 1.233 1.233 1.243 1.115 1.322 502,937,669 1.2081 -6.02%
2013-09-26 0 1.330 1.340 1.350 1.030 1.350 593,033,021 687,681,281 1.1596 1.312 1.322 1.332 1.016 1.332 601,083,243 1.1441 27.88%
2013-09-25 0 1.040 1.040 1.050 1.000 1.050 208,026,314 213,216,547 1.0249 1.026 1.026 1.036 0.987 1.036 210,850,201 1.0112 1.96%
2013-09-24 0 1.020 1.020 1.030 0.960 1.040 316,577,468 319,020,345 1.0077 1.006 1.006 1.016 0.947 1.026 320,874,900 0.9942 6.25%
2013-09-23 0 0.960 0.960 0.970 0.950 0.990 178,658,000 172,730,460 0.9668 0.947 0.947 0.957 0.937 0.977 181,083,222 0.9539 -1.03%
2013-09-19 0 0.970 0.960 0.970 0.910 0.980 541,736,600 517,607,502 0.9555 0.957 0.947 0.957 0.898 0.967 549,090,490 0.9427 6.59%
2013-09-18 0 0.910 0.900 0.910 0.860 0.910 159,391,470 142,025,874 0.8911 0.898 0.888 0.898 0.848 0.898 161,555,155 0.8791 5.81%
2013-09-17 0 0.860 0.850 0.860 0.850 0.870 90,779,040 78,139,064 0.8608 0.848 0.839 0.848 0.839 0.858 92,011,335 0.8492 -1.15%
2013-09-16 0 0.870 0.860 0.870 0.840 0.870 81,096,000 69,655,900 0.8589 0.858 0.848 0.858 0.829 0.858 82,196,851 0.8474 2.35%
2013-09-13 0 0.850 0.840 0.850 0.830 0.850 57,627,000 48,150,920 0.8356 0.839 0.829 0.839 0.819 0.839 58,409,267 0.8244 1.19%
2013-09-12 0 0.840 0.830 0.840 0.830 0.870 101,133,000 85,747,300 0.8479 0.829 0.819 0.829 0.819 0.858 102,505,846 0.8365 -3.45%
2013-09-11 0 0.870 0.860 0.870 0.800 0.870 121,512,049 101,261,740 0.8333 0.858 0.848 0.858 0.789 0.858 123,161,534 0.8222 6.10%
2013-09-10 0 0.820 0.810 0.820 0.790 0.820 67,087,012 54,268,249 0.8089 0.809 0.799 0.809 0.779 0.809 67,997,695 0.7981 1.23%
2013-09-09 0 0.810 0.800 0.810 0.790 0.850 195,477,824 159,566,959 0.8163 0.799 0.789 0.799 0.779 0.839 198,131,369 0.8054 -2.41%
2013-09-06 0 0.830 0.830 0.840 0.810 0.850 147,870,004 123,253,483 0.8335 0.819 0.819 0.829 0.799 0.839 149,877,289 0.8224 1.22%
2013-09-05 0 0.820 0.810 0.820 0.780 0.820 184,696,000 148,805,840 0.8057 0.809 0.799 0.809 0.770 0.809 187,203,186 0.7949 6.49%
2013-09-04 0 0.770 0.770 0.780 0.770 0.790 52,933,718 41,297,668 0.7802 0.760 0.760 0.770 0.760 0.779 53,652,275 0.7697 -2.53%
2013-09-03 0 0.790 0.780 0.790 0.770 0.790 149,638,000 116,723,300 0.7800 0.779 0.770 0.779 0.760 0.779 151,669,285 0.7696 1.28%
2013-09-02 0 0.780 0.770 0.780 0.760 0.810 231,086,000 180,798,880 0.7824 0.770 0.760 0.770 0.750 0.799 234,222,914 0.7719 4.00%
2013-08-30 0 0.750 0.740 0.750 0.700 0.750 110,912,000 81,224,300 0.7323 0.740 0.730 0.740 0.691 0.740 112,417,593 0.7225 5.63%
2013-08-29 0 0.710 0.710 0.720 0.700 0.710 49,989,000 35,223,010 0.7046 0.700 0.700 0.710 0.691 0.700 50,667,584 0.6952 0.00%
2013-08-28 0 0.710 0.700 0.710 0.680 0.710 55,552,000 38,684,940 0.6964 0.700 0.691 0.700 0.671 0.700 56,306,100 0.6870 0.00%
2013-08-27 0 0.710 0.700 0.710 0.700 0.710 78,172,000 54,857,500 0.7018 0.700 0.691 0.700 0.691 0.700 79,233,158 0.6924 -1.39%
2013-08-26 0 0.720 0.710 0.720 0.710 0.730 43,784,000 31,317,020 0.7153 0.710 0.700 0.710 0.700 0.720 44,378,353 0.7057 -1.37%
2013-08-23 0 0.730 0.720 0.730 0.720 0.740 44,010,000 32,028,980 0.7278 0.720 0.710 0.720 0.710 0.730 44,607,421 0.7180 1.39%
2013-08-22 0 0.720 0.720 0.730 0.700 0.730 98,152,000 70,273,960 0.7160 0.710 0.710 0.720 0.691 0.720 99,484,380 0.7064 0.00%
2013-08-21 0 0.720 0.710 0.720 0.710 0.730 92,523,000 66,536,600 0.7191 0.710 0.700 0.710 0.700 0.720 93,778,968 0.7095 -1.37%
2013-08-20 0 0.730 0.720 0.730 0.720 0.750 94,338,081 69,285,655 0.7344 0.720 0.710 0.720 0.710 0.740 95,618,688 0.7246 -1.35%
2013-08-19 0 0.740 0.730 0.740 0.710 0.740 115,582,000 84,042,020 0.7271 0.730 0.720 0.730 0.700 0.730 117,150,986 0.7174 2.78%
2013-08-16 0 0.720 0.710 0.720 0.690 0.720 93,022,000 65,551,546 0.7047 0.710 0.700 0.710 0.681 0.710 94,284,742 0.6953 1.41%
2013-08-15 0 0.710 0.710 0.720 0.710 0.730 95,450,000 68,708,880 0.7198 0.700 0.700 0.710 0.700 0.720 96,745,701 0.7102 -2.74%
2013-08-13 0 0.730 0.720 0.730 0.720 0.740 60,622,000 44,226,420 0.7295 0.720 0.710 0.720 0.710 0.730 61,444,923 0.7198 -1.35%
2013-08-12 0 0.740 0.730 0.740 0.720 0.750 150,716,000 110,337,000 0.7321 0.730 0.720 0.730 0.710 0.740 152,761,919 0.7223 0.00%
2013-08-09 0 0.740 0.730 0.740 0.730 0.740 56,908,000 41,651,220 0.7319 0.730 0.720 0.730 0.720 0.730 57,680,507 0.7221 0.00%
2013-08-08 0 0.740 0.730 0.740 0.720 0.750 107,818,124 78,734,414 0.7303 0.730 0.720 0.730 0.710 0.740 109,281,718 0.7205 0.00%
2013-08-07 0 0.740 0.740 0.750 0.730 0.770 145,085,206 109,107,273 0.7520 0.730 0.730 0.740 0.720 0.760 147,054,688 0.7420 -2.63%
2013-08-06 0 0.760 0.750 0.760 0.720 0.760 164,747,000 122,484,150 0.7435 0.750 0.740 0.750 0.710 0.750 166,983,385 0.7335 2.70%
2013-08-05 0 0.740 0.730 0.740 0.710 0.770 337,368,000 251,429,090 0.7453 0.730 0.720 0.730 0.700 0.760 341,947,656 0.7353 4.23%
2013-08-02 0 0.710 0.700 0.710 0.660 0.710 456,574,000 312,602,540 0.6847 0.700 0.691 0.700 0.651 0.700 462,771,837 0.6755 10.94%
2013-08-01 0 0.640 0.640 0.650 0.630 0.670 125,168,000 81,679,400 0.6526 0.631 0.631 0.641 0.622 0.661 126,867,113 0.6438 0.00%
2013-07-31 0 0.640 0.630 0.640 0.630 0.640 49,554,000 31,600,980 0.6377 0.631 0.622 0.631 0.622 0.631 50,226,679 0.6292 1.59%
2013-07-30 0 0.630 0.620 0.630 0.600 0.650 130,960,000 82,330,780 0.6287 0.622 0.612 0.622 0.592 0.641 132,737,738 0.6203 3.28%
2013-07-29 0 0.610 0.610 0.620 0.610 0.620 72,180,400 44,406,296 0.6152 0.602 0.602 0.612 0.602 0.612 73,160,224 0.6070 0.00%
2013-07-26 0 0.610 0.600 0.610 0.600 0.610 39,518,000 23,919,240 0.6053 0.602 0.592 0.602 0.592 0.602 40,054,443 0.5972 1.67%
2013-07-25 0 0.600 0.600 0.610 0.600 0.620 48,334,904 29,402,536 0.6083 0.592 0.592 0.602 0.592 0.612 48,991,034 0.6002 -1.64%
2013-07-24 0 0.610 0.600 0.610 0.600 0.610 33,872,015 20,439,509 0.6034 0.602 0.592 0.602 0.592 0.602 34,331,816 0.5954 1.67%
2013-07-23 0 0.600 0.600 0.610 0.600 0.620 23,921,029 14,629,917 0.6116 0.592 0.592 0.602 0.592 0.612 24,245,749 0.6034 0.00%
2013-07-22 0 0.600 0.600 0.610 0.600 0.620 34,189,000 20,781,870 0.6079 0.592 0.592 0.602 0.592 0.612 34,653,104 0.5997 -1.64%
2013-07-19 0 0.610 0.600 0.610 0.600 0.620 33,590,012 20,350,807 0.6059 0.602 0.592 0.602 0.592 0.612 34,045,985 0.5977 0.00%
2013-07-18 0 0.610 0.600 0.610 0.600 0.620 23,980,000 14,560,080 0.6072 0.602 0.592 0.602 0.592 0.612 24,305,520 0.5990 1.67%
2013-07-17 0 0.600 0.600 0.610 0.600 0.620 27,804,008 16,866,164 0.6066 0.592 0.592 0.602 0.592 0.612 28,181,438 0.5985 -1.64%
2013-07-16 0 0.610 0.600 0.610 0.590 0.620 153,683,629 93,319,608 0.6072 0.602 0.592 0.602 0.582 0.612 155,769,832 0.5991 3.39%
2013-07-15 0 0.590 0.580 0.590 0.570 0.590 40,600,000 23,499,040 0.5788 0.582 0.572 0.582 0.562 0.582 41,151,131 0.5710 1.72%
2013-07-12 0 0.580 0.580 0.590 0.580 0.590 10,252,000 5,993,680 0.5846 0.572 0.572 0.582 0.572 0.582 10,391,167 0.5768 -1.69%
2013-07-11 0 0.590 0.580 0.590 0.570 0.590 30,456,000 17,715,020 0.5817 0.582 0.572 0.582 0.562 0.582 30,869,430 0.5739 1.72%
2013-07-10 0 0.580 0.570 0.580 0.570 0.580 18,084,065 10,409,947 0.5756 0.572 0.562 0.572 0.562 0.572 18,329,550 0.5679 1.75%
2013-07-09 0 0.570 0.570 0.580 0.570 0.580 21,816,013 12,523,567 0.5741 0.562 0.562 0.572 0.562 0.572 22,112,158 0.5664 -1.72%
2013-07-08 0 0.580 0.570 0.580 0.560 0.590 45,184,024 25,811,773 0.5713 0.572 0.562 0.572 0.553 0.582 45,797,382 0.5636 0.00%
2013-07-05 0 0.580 0.580 0.590 0.580 0.590 79,218,001 46,637,240 0.5887 0.572 0.572 0.582 0.572 0.582 80,293,358 0.5808 -1.69%
2013-07-04 0 0.590 0.580 0.590 0.580 0.590 16,160,000 9,421,860 0.5830 0.582 0.572 0.582 0.572 0.582 16,379,367 0.5752 1.72%
2013-07-03 0 0.580 0.570 0.580 0.570 0.590 39,264,020 22,740,291 0.5792 0.572 0.562 0.572 0.562 0.582 39,797,016 0.5714 -1.69%
2013-07-02 0 0.590 0.580 0.590 0.580 0.610 99,394,000 58,811,800 0.5917 0.582 0.572 0.582 0.572 0.602 100,743,240 0.5838 -1.67%
2013-06-28 0 0.600 0.590 0.600 0.570 0.610 177,702,044 104,430,885 0.5877 0.592 0.582 0.592 0.562 0.602 180,114,289 0.5798 3.45%
2013-06-27 0 0.580 0.580 0.590 0.570 0.600 70,856,000 41,236,080 0.5820 0.572 0.572 0.582 0.562 0.592 71,817,846 0.5742 -3.33%
2013-06-26 0 0.600 0.590 0.600 0.580 0.620 87,970,000 52,451,770 0.5962 0.592 0.582 0.592 0.572 0.612 89,164,163 0.5883 0.00%
2013-06-25 0 0.600 0.600 0.610 0.490 0.630 443,292,143 256,806,234 0.5793 0.592 0.592 0.602 0.483 0.622 449,309,683 0.5716 -3.23%
2013-06-24 0 0.620 0.610 0.620 0.600 0.640 309,944,425 193,453,926 0.6242 0.612 0.602 0.612 0.592 0.631 314,151,815 0.6158 0.00%
2013-06-21 0 0.620 0.610 0.620 0.570 0.620 189,239,998 111,850,078 0.5910 0.612 0.602 0.612 0.562 0.612 191,808,867 0.5831 5.08%
2013-06-20 0 0.590 0.590 0.600 0.590 0.610 65,679,199 39,170,899 0.5964 0.582 0.582 0.592 0.582 0.602 66,570,772 0.5884 -3.28%
2013-06-19 0 0.610 0.600 0.610 0.590 0.620 81,428,000 49,215,980 0.6044 0.602 0.592 0.602 0.582 0.612 82,533,357 0.5963 -1.61%
2013-06-18 0 0.620 0.610 0.620 0.590 0.630 98,239,450 59,844,289 0.6092 0.612 0.602 0.612 0.582 0.622 99,573,017 0.6010 0.00%
2013-06-17 0 0.620 0.610 0.620 0.590 0.630 265,847,000 163,465,100 0.6149 0.612 0.602 0.612 0.582 0.622 269,455,783 0.6066 6.90%
2013-06-14 0 0.580 0.580 0.590 0.570 0.600 119,648,000 69,761,840 0.5831 0.572 0.572 0.582 0.562 0.592 121,272,181 0.5753 0.00%
2013-06-13 0 0.580 0.570 0.580 0.560 0.590 136,345,560 78,455,840 0.5754 0.572 0.562 0.572 0.553 0.582 138,196,405 0.5677 -3.33%
2013-06-11 0 0.600 0.590 0.610 0.550 0.610 412,136,000 238,791,100 0.5794 0.592 0.582 0.602 0.543 0.602 417,730,606 0.5716 0.00%
2013-06-10 0 0.600 0.590 0.600 0.500 0.600 450,969,465 251,953,777 0.5587 0.592 0.582 0.592 0.493 0.592 457,091,222 0.5512 20.00%
2013-06-07 0 0.500 0.500 0.510 0.495 0.510 49,790,000 24,831,170 0.4987 0.493 0.493 0.503 0.488 0.503 50,465,882 0.4920 2.04%
2013-06-06 0 0.490 0.490 0.500 0.480 0.500 53,554,000 26,468,250 0.4942 0.483 0.483 0.493 0.474 0.493 54,280,977 0.4876 -3.92%
2013-06-05 0 0.510 0.500 0.510 0.495 0.510 65,262,000 32,719,530 0.5014 0.503 0.493 0.503 0.488 0.503 66,147,910 0.4946 2.00%
2013-06-04 0 0.500 0.500 0.510 0.495 0.510 20,028,000 10,049,770 0.5018 0.493 0.493 0.503 0.488 0.503 20,299,873 0.4951 1.01%
2013-06-03 0 0.495 0.495 0.500 0.495 0.510 44,376,014 22,187,796 0.5000 0.488 0.488 0.493 0.488 0.503 44,978,403 0.4933 -2.94%
2013-05-31 0 0.510 0.500 0.510 0.490 0.510 45,328,909 22,715,124 0.5011 0.503 0.493 0.503 0.483 0.503 45,944,234 0.4944 3.03%
2013-05-30 0 0.495 0.490 0.495 0.485 0.500 52,466,056 25,767,552 0.4911 0.488 0.483 0.488 0.479 0.493 53,178,265 0.4846 -1.00%
2013-05-29 0 0.500 0.495 0.500 0.490 0.500 51,039,700 25,284,174 0.4954 0.493 0.488 0.493 0.483 0.493 51,732,547 0.4887 1.01%
2013-05-28 0 0.495 0.490 0.495 0.490 0.510 33,204,000 16,488,720 0.4966 0.488 0.483 0.488 0.483 0.503 33,654,733 0.4899 0.00%
2013-05-27 0 0.495 0.495 0.500 0.485 0.510 42,405,000 21,089,226 0.4973 0.488 0.488 0.493 0.479 0.503 42,980,633 0.4907 0.00%
2013-05-24 0 0.495 0.490 0.495 0.485 0.500 49,528,757 24,379,156 0.4922 0.488 0.483 0.488 0.479 0.493 50,201,093 0.4856 0.00%
2013-05-23 0 0.495 0.495 0.500 0.495 0.510 44,308,000 22,162,436 0.5002 0.488 0.488 0.493 0.488 0.503 44,909,466 0.4935 -2.94%
2013-05-22 0 0.510 0.510 0.520 0.500 0.530 52,925,011 26,857,005 0.5075 0.503 0.503 0.513 0.493 0.523 53,643,450 0.5007 -1.92%
2013-05-21 0 0.520 0.520 0.530 0.510 0.540 107,904,070 56,691,836 0.5254 0.513 0.513 0.523 0.503 0.533 109,368,831 0.5184 0.00%
2013-05-20 0 0.520 0.510 0.520 0.500 0.520 38,164,006 19,388,762 0.5080 0.513 0.503 0.513 0.493 0.513 38,682,069 0.5012 1.96%
2013-05-16 0 0.510 0.500 0.510 0.500 0.520 36,753,810 18,764,901 0.5106 0.503 0.493 0.503 0.493 0.513 37,252,730 0.5037 -1.92%
2013-05-15 0 0.520 0.510 0.520 0.500 0.520 101,654,024 52,148,752 0.5130 0.513 0.503 0.513 0.493 0.513 103,033,943 0.5061 5.05%
2013-05-14 0 0.495 0.490 0.495 0.490 0.510 72,548,006 36,152,573 0.4983 0.488 0.483 0.488 0.483 0.503 73,532,821 0.4917 -2.94%
2013-05-13 0 0.510 0.510 0.520 0.500 0.520 38,237,040 19,535,040 0.5109 0.503 0.503 0.513 0.493 0.513 38,756,095 0.5041 -1.92%
2013-05-10 0 0.520 0.510 0.520 0.500 0.520 45,308,000 23,142,440 0.5108 0.513 0.503 0.513 0.493 0.513 45,923,041 0.5039 0.00%
2013-05-09 0 0.520 0.510 0.520 0.495 0.520 154,184,000 78,240,710 0.5075 0.513 0.503 0.513 0.488 0.513 156,276,995 0.5007 -1.89%
2013-05-08 0 0.530 0.520 0.530 0.510 0.540 94,460,000 49,330,080 0.5222 0.523 0.513 0.523 0.503 0.533 95,742,262 0.5152 -1.85%
2013-05-07 0 0.540 0.530 0.540 0.520 0.550 93,026,000 49,908,450 0.5365 0.533 0.523 0.533 0.513 0.543 94,288,796 0.5293 -1.82%
2013-05-06 0 0.550 0.540 0.550 0.530 0.550 57,300,000 30,924,604 0.5397 0.543 0.533 0.543 0.523 0.543 58,077,828 0.5325 0.00%
2013-05-03 0 0.550 0.540 0.550 0.530 0.560 45,556,000 24,934,902 0.5473 0.543 0.533 0.543 0.523 0.553 46,174,407 0.5400 3.77%
2013-05-02 0 0.530 0.530 0.540 0.520 0.550 137,752,000 73,918,000 0.5366 0.523 0.523 0.533 0.513 0.543 139,621,937 0.5294 -5.36%
2013-04-30 0 0.560 0.550 0.560 0.550 0.570 88,678,000 49,864,520 0.5623 0.553 0.543 0.553 0.543 0.562 89,881,774 0.5548 1.82%
2013-04-29 0 0.550 0.550 0.560 0.510 0.570 240,854,000 133,255,600 0.5533 0.543 0.543 0.553 0.503 0.562 244,123,511 0.5459 5.77%
2013-04-26 0 0.520 0.510 0.520 0.510 0.530 55,191,200 28,704,388 0.5201 0.513 0.503 0.513 0.503 0.523 55,940,402 0.5131 1.96%
2013-04-25 0 0.510 0.510 0.520 0.510 0.530 72,342,000 37,446,000 0.5176 0.503 0.503 0.513 0.503 0.523 73,324,018 0.5107 -1.92%
2013-04-24 0 0.520 0.520 0.530 0.510 0.540 81,156,000 42,574,380 0.5246 0.513 0.513 0.523 0.503 0.533 82,257,665 0.5176 -1.89%
2013-04-23 0 0.530 0.530 0.540 0.510 0.540 203,788,000 107,765,960 0.5288 0.523 0.523 0.533 0.503 0.533 206,554,353 0.5217 1.92%
2013-04-22 0 0.520 0.510 0.520 0.510 0.520 22,202,000 11,370,600 0.5121 0.513 0.503 0.513 0.503 0.513 22,503,385 0.5053 0.00%
2013-04-19 0 0.520 0.510 0.520 0.510 0.530 136,084,000 70,578,300 0.5186 0.513 0.503 0.513 0.503 0.523 137,931,294 0.5117 0.00%
2013-04-18 0 0.520 0.510 0.520 0.495 0.520 54,230,000 27,304,840 0.5035 0.513 0.503 0.513 0.488 0.513 54,966,154 0.4968 4.00%
2013-04-17 0 0.500 0.500 0.510 0.500 0.530 110,588,000 56,943,740 0.5149 0.493 0.493 0.503 0.493 0.523 112,089,195 0.5080 0.00%
2013-04-16 0 0.500 0.495 0.500 0.485 0.520 184,363,000 91,542,371 0.4965 0.493 0.488 0.493 0.479 0.513 186,865,665 0.4899 -5.66%
2013-04-15 0 0.530 0.520 0.530 0.425 0.530 315,990,000 152,504,730 0.4826 0.523 0.513 0.523 0.419 0.523 320,279,457 0.4762 20.45%
2013-04-12 0 0.440 0.435 0.440 0.405 0.440 237,090,000 100,259,860 0.4229 0.434 0.429 0.434 0.400 0.434 240,308,416 0.4172 -2.22%
2013-04-11 0 0.450 0.445 0.450 0.450 0.495 221,830,001 104,480,180 0.4710 0.444 0.439 0.444 0.444 0.488 224,841,268 0.4647 -10.00%
2013-04-10 0 0.500 0.495 0.500 0.490 0.500 67,358,000 33,390,420 0.4957 0.493 0.488 0.493 0.483 0.493 68,272,362 0.4891 1.01%
2013-04-09 0 0.495 0.495 0.500 0.495 0.510 40,668,000 20,327,600 0.4998 0.488 0.488 0.493 0.488 0.503 41,220,054 0.4931 -2.94%
2013-04-08 0 0.510 0.500 0.510 0.490 0.510 45,630,000 22,787,710 0.4994 0.503 0.493 0.503 0.483 0.503 46,249,412 0.4927 3.03%
2013-04-05 0 0.495 0.495 0.500 0.490 0.510 88,160,499 43,758,309 0.4963 0.488 0.488 0.493 0.483 0.503 89,357,248 0.4897 -1.00%
2013-04-03 0 0.500 0.500 0.510 0.495 0.510 75,462,000 37,821,780 0.5012 0.493 0.493 0.503 0.488 0.503 76,486,371 0.4945 0.00%
2013-04-02 0 0.500 0.500 0.510 0.490 0.510 75,626,000 37,761,200 0.4993 0.493 0.493 0.503 0.483 0.503 76,652,597 0.4926 1.01%
2013-03-28 0 0.495 0.495 0.500 0.470 0.510 146,694,000 71,529,920 0.4876 0.488 0.488 0.493 0.464 0.503 148,685,321 0.4811 0.00%
2013-03-27 0 0.495 0.490 0.495 0.490 0.510 48,038,000 23,890,140 0.4973 0.488 0.483 0.488 0.483 0.503 48,690,100 0.4907 -2.94%
2013-03-26 0 0.510 0.500 0.510 0.495 0.510 34,964,000 17,460,610 0.4994 0.503 0.493 0.503 0.488 0.503 35,438,624 0.4927 0.00%
2013-03-25 0 0.510 0.500 0.510 0.490 0.530 124,426,000 63,300,273 0.5087 0.503 0.493 0.503 0.483 0.523 126,115,041 0.5019 2.00%
2013-03-22 0 0.500 0.500 0.510 0.495 0.510 82,238,560 41,365,264 0.5030 0.493 0.493 0.503 0.488 0.503 83,354,921 0.4963 0.00%
2013-03-21 0 0.500 0.500 0.510 0.480 0.510 98,264,000 48,712,950 0.4957 0.493 0.493 0.503 0.474 0.503 99,597,900 0.4891 -1.96%
2013-03-20 0 0.510 0.500 0.510 0.495 0.510 58,700,000 29,602,190 0.5043 0.503 0.493 0.503 0.488 0.503 59,496,833 0.4975 3.03%
2013-03-19 0 0.495 0.495 0.500 0.495 0.510 59,746,000 29,824,130 0.4992 0.488 0.488 0.493 0.488 0.503 60,557,032 0.4925 -1.00%
2013-03-18 0 0.500 0.495 0.500 0.485 0.520 135,918,000 67,616,308 0.4975 0.493 0.488 0.493 0.479 0.513 137,763,041 0.4908 -1.96%
2013-03-15 0 0.510 0.510 0.520 0.490 0.520 185,878,327 93,799,306 0.5046 0.503 0.503 0.513 0.483 0.513 188,401,562 0.4979 2.00%
2013-03-14 0 0.500 0.495 0.500 0.485 0.500 130,924,000 64,754,550 0.4946 0.493 0.488 0.493 0.479 0.493 132,701,249 0.4880 1.01%
2013-03-13 0 0.495 0.485 0.495 0.480 0.510 207,302,000 103,007,240 0.4969 0.488 0.479 0.488 0.474 0.503 210,116,054 0.4902 1.02%
2013-03-12 0 0.490 0.485 0.490 0.450 0.530 426,154,000 204,366,532 0.4796 0.483 0.479 0.483 0.444 0.523 431,938,896 0.4731 -3.92%
2013-03-11 0 0.510 0.510 0.520 0.500 0.530 237,046,000 122,658,820 0.5174 0.503 0.503 0.513 0.493 0.523 240,263,819 0.5105 0.00%
2013-03-08 0 0.510 0.500 0.510 0.490 0.510 120,106,000 59,537,244 0.4957 0.503 0.493 0.503 0.483 0.503 121,736,398 0.4891 2.00%
2013-03-07 0 0.500 0.495 0.500 0.495 0.530 205,508,000 104,307,980 0.5076 0.493 0.488 0.493 0.488 0.523 208,297,701 0.5008 -5.66%
2013-03-06 0 0.530 0.520 0.530 0.500 0.540 342,336,002 180,218,171 0.5264 0.523 0.513 0.523 0.493 0.533 346,983,097 0.5194 3.92%
2013-03-05 0 0.510 0.500 0.510 0.490 0.510 267,148,000 133,974,946 0.5015 0.503 0.493 0.503 0.483 0.503 270,774,443 0.4948 2.00%
2013-03-04 0 0.500 0.495 0.500 0.480 0.510 234,490,000 115,664,140 0.4933 0.493 0.488 0.493 0.474 0.503 237,673,122 0.4867 3.09%
2013-03-01 0 0.485 0.480 0.485 0.475 0.495 179,432,000 87,082,170 0.4853 0.479 0.474 0.479 0.469 0.488 181,867,729 0.4788 1.04%
2013-02-28 0 0.480 0.475 0.480 0.475 0.500 347,692,256 169,609,046 0.4878 0.474 0.469 0.474 0.469 0.493 352,412,060 0.4813 0.00%
2013-02-27 0 0.480 0.475 0.480 0.455 0.480 163,722,000 77,072,770 0.4708 0.474 0.469 0.474 0.449 0.474 165,944,471 0.4644 5.49%
2013-02-26 0 0.455 0.450 0.455 0.450 0.470 154,574,000 71,282,760 0.4612 0.449 0.444 0.449 0.444 0.464 156,672,290 0.4550 -2.15%
2013-02-25 0 0.465 0.460 0.465 0.445 0.470 135,066,000 62,026,190 0.4592 0.459 0.454 0.459 0.439 0.464 136,899,475 0.4531 2.20%
2013-02-22 0 0.455 0.450 0.455 0.420 0.460 309,956,000 137,583,010 0.4439 0.449 0.444 0.449 0.414 0.454 314,163,548 0.4379 7.06%
2013-02-21 0 0.425 0.420 0.425 0.420 0.430 66,784,000 28,403,810 0.4253 0.419 0.414 0.419 0.414 0.424 67,690,570 0.4196 -1.16%
2013-02-20 0 0.430 0.425 0.430 0.420 0.435 70,584,000 30,240,020 0.4284 0.424 0.419 0.424 0.414 0.429 71,542,154 0.4227 2.38%
2013-02-19 0 0.420 0.420 0.425 0.420 0.430 73,706,644 31,518,201 0.4276 0.414 0.414 0.419 0.414 0.424 74,707,187 0.4219 -1.18%
2013-02-18 0 0.425 0.425 0.430 0.420 0.430 47,176,000 20,177,690 0.4277 0.419 0.419 0.424 0.414 0.424 47,816,398 0.4220 1.19%
2013-02-15 0 0.420 0.420 0.425 0.420 0.435 67,472,000 28,871,770 0.4279 0.414 0.414 0.419 0.414 0.429 68,387,910 0.4222 -2.33%
2013-02-14 0 0.430 0.425 0.430 0.405 0.440 164,515,951 70,089,430 0.4260 0.424 0.419 0.424 0.400 0.434 166,749,199 0.4203 4.88%
2013-02-08 0 0.410 0.405 0.410 0.400 0.410 64,464,002 26,131,934 0.4054 0.405 0.400 0.405 0.395 0.405 65,339,079 0.3999 1.23%
2013-02-07 0 0.405 0.400 0.405 0.395 0.410 76,244,016 30,655,920 0.4021 0.400 0.395 0.400 0.390 0.405 77,279,003 0.3967 2.53%
2013-02-06 0 0.395 0.395 0.400 0.395 0.405 25,370,000 10,105,130 0.3983 0.390 0.390 0.395 0.390 0.400 25,714,389 0.3930 -1.25%
2013-02-05 0 0.400 0.395 0.400 0.385 0.400 94,768,000 37,186,780 0.3924 0.395 0.390 0.395 0.380 0.395 96,054,443 0.3871 0.00%
2013-02-04 0 0.400 0.400 0.405 0.395 0.415 60,290,000 24,356,235 0.4040 0.395 0.395 0.400 0.390 0.409 61,108,416 0.3986 -2.44%
2013-02-01 0 0.410 0.405 0.410 0.385 0.415 149,084,000 60,056,820 0.4028 0.405 0.400 0.405 0.380 0.409 151,107,765 0.3974 3.80%
2013-01-31 0 0.395 0.390 0.395 0.380 0.415 114,674,000 45,286,750 0.3949 0.390 0.385 0.390 0.375 0.409 116,230,661 0.3896 -4.82%
2013-01-30 0 0.415 0.410 0.415 0.395 0.415 151,284,000 61,468,430 0.4063 0.409 0.405 0.409 0.390 0.409 153,337,629 0.4009 3.75%
2013-01-29 0 0.400 0.395 0.400 0.390 0.410 151,944,000 60,886,500 0.4007 0.395 0.390 0.395 0.385 0.405 154,006,588 0.3953 2.56%
2013-01-28 0 0.390 0.385 0.390 0.365 0.415 623,914,000 242,436,100 0.3886 0.385 0.380 0.385 0.360 0.409 632,383,421 0.3834 6.85%
2013-01-25 0 0.365 0.365 0.370 0.355 0.420 807,014,000 301,878,270 0.3741 0.360 0.360 0.365 0.350 0.414 817,968,941 0.3691 -14.12%
2013-01-24 0 0.425 0.420 0.425 0.390 0.450 553,306,000 232,007,338 0.4193 0.419 0.414 0.419 0.385 0.444 560,816,941 0.4137 1.19%
2013-01-23 0 0.420 0.420 0.425 0.410 0.510 662,122,000 299,468,890 0.4523 0.414 0.414 0.419 0.405 0.503 671,110,081 0.4462 -14.29%
2013-01-22 0 0.490 0.490 0.495 0.445 0.495 274,604,000 129,465,120 0.4715 0.483 0.483 0.488 0.439 0.488 278,331,656 0.4651 5.38%
2013-01-21 0 0.465 0.465 0.470 0.455 0.475 136,200,000 63,259,430 0.4645 0.459 0.459 0.464 0.449 0.469 138,048,869 0.4582 0.00%
2013-01-18 0 0.465 0.460 0.465 0.450 0.475 243,354,000 112,958,740 0.4642 0.459 0.454 0.459 0.444 0.469 246,657,448 0.4580 3.33%
2013-01-17 0 0.450 0.445 0.450 0.435 0.465 187,470,100 84,365,953 0.4500 0.444 0.439 0.444 0.429 0.459 190,014,943 0.4440 0.00%
2013-01-16 0 0.450 0.445 0.450 0.405 0.460 265,824,000 116,122,370 0.4368 0.444 0.439 0.444 0.400 0.454 269,432,471 0.4310 8.43%
2013-01-15 0 0.415 0.410 0.415 0.400 0.415 125,124,000 51,004,750 0.4076 0.409 0.405 0.409 0.395 0.409 126,822,516 0.4022 2.47%
2013-01-14 0 0.405 0.400 0.405 0.390 0.410 80,046,000 32,114,920 0.4012 0.400 0.395 0.400 0.385 0.405 81,132,597 0.3958 -1.22%
2013-01-11 0 0.410 0.410 0.415 0.385 0.425 201,388,300 81,163,826 0.4030 0.405 0.405 0.409 0.380 0.419 204,122,078 0.3976 0.00%
2013-01-10 0 0.410 0.405 0.410 0.405 0.450 271,756,000 116,826,680 0.4299 0.405 0.400 0.405 0.400 0.444 275,444,995 0.4241 -2.38%
2013-01-09 0 0.420 0.415 0.420 0.385 0.420 278,434,000 113,674,630 0.4083 0.414 0.409 0.414 0.380 0.414 282,213,647 0.4028 12.00%
2013-01-08 0 0.375 0.375 0.380 0.370 0.390 149,016,133 56,475,977 0.3790 0.370 0.370 0.375 0.365 0.385 151,038,976 0.3739 -3.85%
2013-01-07 0 0.390 0.385 0.390 0.355 0.390 259,728,000 98,087,840 0.3777 0.385 0.380 0.385 0.350 0.385 263,253,719 0.3726 8.33%
2013-01-04 0 0.360 0.355 0.360 0.340 0.365 250,824,000 88,499,610 0.3528 0.355 0.350 0.355 0.335 0.360 254,228,851 0.3481 7.46%
2013-01-03 0 0.335 0.330 0.335 0.330 0.345 120,258,000 40,343,050 0.3355 0.331 0.326 0.331 0.326 0.340 121,890,462 0.3310 -1.47%
2013-01-02 0 0.340 0.335 0.340 0.330 0.355 139,800,000 47,334,264 0.3386 0.335 0.331 0.335 0.326 0.350 141,697,738 0.3341 -2.86%
2012-12-31 0 0.350 0.345 0.350 0.335 0.355 70,996,000 24,692,770 0.3478 0.345 0.340 0.345 0.331 0.350 71,959,747 0.3431 2.94%
2012-12-28 0 0.340 0.340 0.345 0.330 0.350 109,830,000 37,512,180 0.3415 0.335 0.335 0.340 0.326 0.345 111,320,905 0.3370 -2.86%
2012-12-27 0 0.350 0.345 0.350 0.305 0.350 293,930,000 98,867,850 0.3364 0.345 0.340 0.345 0.301 0.345 297,920,000 0.3319 16.67%
2012-12-24 0 0.300 0.300 0.305 0.300 0.305 14,850,000 4,487,870 0.3022 0.296 0.296 0.301 0.296 0.301 15,051,584 0.2982 -1.64%
2012-12-21 0 0.305 0.300 0.305 0.300 0.315 46,828,032 14,260,569 0.3045 0.301 0.296 0.301 0.296 0.311 47,463,707 0.3005 -1.61%
2012-12-20 0 0.310 0.310 0.315 0.300 0.315 91,620,000 28,175,600 0.3075 0.306 0.306 0.311 0.296 0.311 92,863,710 0.3034 -1.59%
2012-12-19 0 0.315 0.310 0.315 0.305 0.315 111,384,000 34,480,120 0.3096 0.311 0.306 0.311 0.301 0.311 112,896,000 0.3054 5.00%
2012-12-18 0 0.300 0.300 0.305 0.300 0.310 157,116,000 47,677,520 0.3035 0.296 0.296 0.301 0.296 0.306 159,248,796 0.2994 0.00%
2012-12-17 0 0.300 0.295 0.300 0.285 0.300 184,822,000 54,127,490 0.2929 0.296 0.291 0.296 0.281 0.296 187,330,896 0.2889 5.26%
2012-12-14 0 0.285 0.280 0.285 0.275 0.290 159,906,000 45,410,180 0.2840 0.281 0.276 0.281 0.271 0.286 162,076,670 0.2802 3.64%
2012-12-13 0 0.275 0.270 0.275 0.265 0.280 56,878,000 15,570,050 0.2737 0.271 0.266 0.271 0.261 0.276 57,650,100 0.2701 -1.79%
2012-12-12 0 0.280 0.275 0.280 0.260 0.280 130,472,000 35,524,630 0.2723 0.276 0.271 0.276 0.257 0.276 132,243,113 0.2686 7.69%
2012-12-11 0 0.260 0.260 0.265 0.260 0.275 38,744,500 10,335,632 0.2668 0.257 0.257 0.261 0.257 0.271 39,270,443 0.2632 -3.70%
2012-12-10 0 0.270 0.270 0.275 0.270 0.275 28,546,000 7,762,450 0.2719 0.266 0.266 0.271 0.266 0.271 28,933,502 0.2683 0.00%
2012-12-07 0 0.270 0.265 0.270 0.260 0.270 62,208,000 16,596,620 0.2668 0.266 0.261 0.266 0.257 0.266 63,052,452 0.2632 1.89%
2012-12-06 0 0.265 0.260 0.265 0.260 0.265 36,431,189 9,567,344 0.2626 0.261 0.257 0.261 0.257 0.261 36,925,730 0.2591 0.00%
2012-12-05 0 0.265 0.260 0.265 0.255 0.265 106,044,003 27,604,520 0.2603 0.261 0.257 0.261 0.252 0.261 107,483,514 0.2568 1.92%
2012-12-04 0 0.260 0.260 0.265 0.255 0.265 54,880,000 14,224,660 0.2592 0.257 0.257 0.261 0.252 0.261 55,624,977 0.2557 0.00%
2012-12-03 0 0.260 0.260 0.265 0.260 0.275 58,904,000 15,598,714 0.2648 0.257 0.257 0.261 0.257 0.271 59,703,602 0.2613 -3.70%
2012-11-30 0 0.270 0.265 0.270 0.260 0.270 47,562,000 12,665,970 0.2663 0.266 0.261 0.266 0.257 0.266 48,207,638 0.2627 1.89%
2012-11-29 0 0.265 0.260 0.265 0.255 0.265 77,278,000 20,112,030 0.2603 0.261 0.257 0.261 0.252 0.261 78,327,023 0.2568 3.92%
2012-11-28 0 0.255 0.255 0.260 0.255 0.260 23,816,000 6,081,690 0.2554 0.252 0.252 0.257 0.252 0.257 24,139,294 0.2519 0.00%
2012-11-27 0 0.255 0.255 0.260 0.255 0.260 14,246,000 3,639,880 0.2555 0.252 0.252 0.257 0.252 0.257 14,439,385 0.2521 0.00%
2012-11-26 0 0.255 0.255 0.260 0.250 0.265 43,504,000 11,133,170 0.2559 0.252 0.252 0.257 0.247 0.261 44,094,552 0.2525 -1.92%
2012-11-23 0 0.260 0.260 0.265 0.255 0.270 154,570,000 40,329,770 0.2609 0.257 0.257 0.261 0.252 0.266 156,668,235 0.2574 0.00%
2012-11-22 0 0.260 0.255 0.260 0.255 0.280 264,596,372 70,239,503 0.2655 0.257 0.252 0.257 0.252 0.276 268,188,178 0.2619 -5.45%
2012-11-21 0 0.275 0.270 0.275 0.265 0.280 91,043,600 24,786,378 0.2722 0.271 0.266 0.271 0.261 0.276 92,279,486 0.2686 1.85%
2012-11-20 0 0.270 0.270 0.275 0.270 0.280 84,544,000 23,137,960 0.2737 0.266 0.266 0.271 0.266 0.276 85,691,656 0.2700 -1.82%
2012-11-19 0 0.275 0.270 0.275 0.265 0.275 51,296,000 13,840,650 0.2698 0.271 0.266 0.271 0.261 0.271 51,992,326 0.2662 3.77%
2012-11-16 0 0.265 0.265 0.270 0.260 0.275 34,720,000 9,250,690 0.2664 0.261 0.261 0.266 0.257 0.271 35,191,312 0.2629 -1.85%
2012-11-15 0 0.270 0.265 0.270 0.265 0.280 60,542,000 16,431,630 0.2714 0.266 0.261 0.266 0.261 0.276 61,363,837 0.2678 -1.82%
2012-11-14 0 0.275 0.270 0.275 0.260 0.280 113,916,000 30,975,870 0.2719 0.271 0.266 0.271 0.257 0.276 115,462,371 0.2683 5.77%
2012-11-13 0 0.260 0.260 0.265 0.250 0.265 76,438,000 19,751,120 0.2584 0.257 0.257 0.261 0.247 0.261 77,475,620 0.2549 -1.89%
2012-11-12 0 0.265 0.260 0.265 0.250 0.275 121,188,000 31,413,000 0.2592 0.261 0.257 0.261 0.247 0.271 122,833,086 0.2557 0.00%
2012-11-09 0 0.265 0.265 0.270 0.265 0.275 63,416,000 17,160,040 0.2706 0.261 0.261 0.266 0.261 0.271 64,276,851 0.2670 -1.85%
2012-11-08 0 0.270 0.265 0.270 0.260 0.290 219,392,000 59,968,882 0.2733 0.266 0.261 0.266 0.257 0.286 222,370,172 0.2697 -1.82%
2012-11-07 0 0.275 0.275 0.280 0.247 0.290 728,756,000 195,673,506 0.2685 0.271 0.271 0.276 0.244 0.286 738,648,615 0.2649 14.11%
2012-11-06 0 0.241 0.243 0.244 0.215 0.246 591,476,000 136,546,678 0.2309 0.238 0.240 0.241 0.212 0.243 599,505,086 0.2278 11.06%
2012-11-05 0 0.217 0.216 0.217 0.208 0.220 159,340,426 34,154,842 0.2144 0.214 0.213 0.214 0.205 0.217 161,503,418 0.2115 2.84%
2012-11-02 0 0.211 0.210 0.211 0.209 0.215 50,652,000 10,685,032 0.2109 0.208 0.207 0.208 0.206 0.212 51,339,584 0.2081 -0.47%
2012-11-01 0 0.212 0.211 0.212 0.207 0.212 50,784,000 10,638,914 0.2095 0.209 0.208 0.209 0.204 0.209 51,473,376 0.2067 1.92%
2012-10-31 0 0.208 0.208 0.209 0.207 0.213 55,366,000 11,559,524 0.2088 0.205 0.205 0.206 0.204 0.210 56,117,575 0.2060 -1.89%
2012-10-30 0 0.212 0.212 0.213 0.210 0.226 111,346,000 24,259,036 0.2179 0.209 0.209 0.210 0.207 0.223 112,857,484 0.2150 -2.30%
2012-10-29 1 - - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2012-10-26 1 - - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2012-10-25 1 - - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2012-10-24 1 - - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2012-10-22 0 0.217 0.217 0.218 0.214 0.222 105,366,000 22,950,614 0.2178 0.214 0.214 0.215 0.211 0.219 106,796,308 0.2149 -0.46%
2012-10-19 0 0.218 0.217 0.218 0.212 0.223 181,706,000 39,698,458 0.2185 0.215 0.214 0.215 0.209 0.220 184,172,597 0.2156 2.83%
2012-10-18 0 0.212 0.211 0.212 0.208 0.213 47,132,000 9,935,282 0.2108 0.209 0.208 0.209 0.205 0.210 47,771,801 0.2080 0.95%
2012-10-17 0 0.210 0.209 0.210 0.208 0.212 29,476,256 6,181,148 0.2097 0.207 0.206 0.207 0.205 0.209 29,876,386 0.2069 0.48%
2012-10-16 0 0.209 0.209 0.210 0.208 0.211 34,092,000 7,126,530 0.2090 0.206 0.206 0.207 0.205 0.208 34,554,787 0.2062 -0.48%
2012-10-15 0 0.210 0.209 0.210 0.208 0.213 42,736,000 8,957,120 0.2096 0.207 0.206 0.207 0.205 0.210 43,316,127 0.2068 -1.41%
2012-10-12 0 0.213 0.213 0.214 0.211 0.214 21,224,000 4,508,178 0.2124 0.210 0.210 0.211 0.208 0.211 21,512,109 0.2096 -0.47%
2012-10-11 0 0.214 0.213 0.214 0.211 0.215 48,072,000 10,229,256 0.2128 0.211 0.210 0.211 0.208 0.212 48,724,561 0.2099 -0.93%
2012-10-10 0 0.216 0.215 0.217 0.213 0.224 205,986,000 45,142,340 0.2192 0.213 0.212 0.214 0.210 0.221 208,782,190 0.2162 2.86%
2012-10-09 0 0.210 0.208 0.210 0.207 0.211 31,402,000 6,562,644 0.2090 0.207 0.205 0.207 0.204 0.208 31,828,271 0.2062 1.45%
2012-10-08 0 0.207 0.206 0.207 0.206 0.210 37,944,000 7,900,150 0.2082 0.204 0.203 0.204 0.203 0.207 38,459,077 0.2054 -1.43%
2012-10-05 0 0.210 0.210 0.211 0.208 0.212 23,042,000 4,839,072 0.2100 0.207 0.207 0.208 0.205 0.209 23,354,787 0.2072 0.00%
2012-10-04 0 0.210 0.209 0.211 0.206 0.211 20,199,500 4,215,687 0.2087 0.207 0.206 0.208 0.203 0.208 20,473,701 0.2059 0.96%
2012-10-03 0 0.208 0.207 0.208 0.207 0.213 9,842,000 2,059,956 0.2093 0.205 0.204 0.205 0.204 0.210 9,975,602 0.2065 -1.42%
2012-09-28 0 0.211 0.212 0.213 0.206 0.212 39,516,000 8,255,678 0.2089 0.208 0.209 0.210 0.203 0.209 40,052,416 0.2061 1.93%
2012-09-27 0 0.207 0.206 0.207 0.204 0.209 19,878,000 4,092,484 0.2059 0.204 0.203 0.204 0.201 0.206 20,147,837 0.2031 0.00%
2012-09-26 0 0.207 0.206 0.207 0.205 0.209 28,220,000 5,843,520 0.2071 0.204 0.203 0.204 0.202 0.206 28,603,077 0.2043 0.49%
2012-09-25 0 0.206 0.206 0.207 0.206 0.210 21,366,000 4,431,854 0.2074 0.203 0.203 0.204 0.203 0.207 21,656,036 0.2046 -1.90%
2012-09-24 0 0.210 0.209 0.210 0.207 0.210 15,890,000 3,314,666 0.2086 0.207 0.206 0.207 0.204 0.207 16,105,701 0.2058 0.48%
2012-09-21 0 0.209 0.209 0.211 0.208 0.214 182,590,000 38,645,868 0.2117 0.206 0.206 0.208 0.205 0.211 185,068,597 0.2088 -0.95%
2012-09-20 0 0.211 0.210 0.211 0.209 0.217 209,346,000 44,526,890 0.2127 0.208 0.207 0.208 0.206 0.214 212,187,801 0.2098 -3.21%
2012-09-19 0 0.218 0.217 0.218 0.213 0.218 215,496,000 46,628,214 0.2164 0.215 0.214 0.215 0.210 0.215 218,421,285 0.2135 2.35%
2012-09-18 0 0.213 0.211 0.212 0.209 0.215 274,478,000 58,227,860 0.2121 0.210 0.208 0.209 0.206 0.212 278,203,946 0.2093 0.95%
2012-09-17 0 0.211 0.211 0.212 0.202 0.212 385,504,000 79,610,580 0.2065 0.208 0.208 0.209 0.199 0.209 390,737,086 0.2037 0.48%
2012-09-14 0 0.210 0.209 0.210 0.206 0.215 151,628,000 31,911,678 0.2105 0.207 0.206 0.207 0.203 0.212 153,686,299 0.2076 0.00%
2012-09-13 0 0.210 0.209 0.210 0.201 0.213 179,754,000 37,421,664 0.2082 0.207 0.206 0.207 0.198 0.210 182,194,100 0.2054 5.00%
2012-09-12 0 0.200 0.200 0.201 0.199 0.204 100,136,000 20,191,936 0.2016 0.197 0.197 0.198 0.196 0.201 101,495,312 0.1989 -0.50%
2012-09-11 0 0.201 0.200 0.201 0.200 0.208 155,876,000 31,924,046 0.2048 0.198 0.197 0.198 0.197 0.205 157,991,964 0.2021 -1.95%
2012-09-10 0 0.205 0.204 0.205 0.203 0.209 88,012,000 18,069,840 0.2053 0.202 0.201 0.202 0.200 0.206 89,206,733 0.2026 -0.97%
2012-09-07 0 0.207 0.207 0.208 0.204 0.210 107,484,000 22,218,364 0.2067 0.204 0.204 0.205 0.201 0.207 108,943,059 0.2039 1.97%
2012-09-06 0 0.203 0.202 0.203 0.203 0.212 122,822,000 25,483,204 0.2075 0.200 0.199 0.200 0.200 0.209 124,489,267 0.2047 -2.40%
2012-09-05 0 0.208 0.207 0.209 0.206 0.218 116,862,000 24,588,298 0.2104 0.205 0.204 0.206 0.203 0.215 118,448,362 0.2076 -2.35%
2012-09-04 0 0.213 0.212 0.214 0.210 0.224 100,120,000 21,605,624 0.2158 0.210 0.209 0.211 0.207 0.221 101,479,095 0.2129 -3.18%
2012-09-03 0 0.220 0.219 0.222 0.216 0.225 168,156,000 37,260,170 0.2216 0.217 0.216 0.219 0.213 0.222 170,438,661 0.2186 3.29%
2012-08-31 0 0.213 0.214 0.215 0.213 0.221 130,804,000 28,322,752 0.2165 0.210 0.211 0.212 0.210 0.218 132,579,620 0.2136 -0.93%
2012-08-30 0 0.215 0.215 0.216 0.214 0.230 151,496,000 33,636,470 0.2220 0.212 0.212 0.213 0.211 0.227 153,552,507 0.2191 -5.70%
2012-08-29 0 0.228 0.227 0.228 0.225 0.230 177,906,000 40,464,828 0.2275 0.225 0.224 0.225 0.222 0.227 180,321,014 0.2244 1.33%
2012-08-28 0 0.225 0.224 0.226 0.223 0.228 99,084,000 22,381,252 0.2259 0.222 0.221 0.223 0.220 0.225 100,429,032 0.2229 0.45%
2012-08-27 0 0.224 0.223 0.224 0.219 0.226 169,854,000 37,868,326 0.2229 0.221 0.220 0.221 0.216 0.223 172,159,710 0.2200 3.70%
2012-08-24 0 0.216 0.216 0.217 0.212 0.219 79,788,000 17,224,488 0.2159 0.213 0.213 0.214 0.209 0.216 80,871,095 0.2130 0.93%
2012-08-23 0 0.214 0.214 0.215 0.206 0.216 84,424,000 17,879,840 0.2118 0.211 0.211 0.212 0.203 0.213 85,570,027 0.2089 2.39%
2012-08-22 0 0.209 0.209 0.210 0.208 0.216 86,166,000 18,274,960 0.2121 0.206 0.206 0.207 0.205 0.213 87,335,674 0.2092 -1.88%
2012-08-21 0 0.213 0.212 0.213 0.206 0.218 70,312,000 14,905,976 0.2120 0.210 0.209 0.210 0.203 0.215 71,266,462 0.2092 -0.93%
2012-08-20 0 0.215 0.215 0.216 0.213 0.228 98,590,000 21,499,172 0.2181 0.212 0.212 0.213 0.210 0.225 99,928,326 0.2151 -1.38%
2012-08-17 0 0.218 0.218 0.220 0.216 0.222 51,008,000 11,160,852 0.2188 0.215 0.215 0.217 0.213 0.219 51,700,416 0.2159 1.87%
2012-08-16 0 0.214 0.214 0.215 0.213 0.225 43,822,000 9,556,014 0.2181 0.211 0.211 0.212 0.210 0.222 44,416,869 0.2151 -4.46%
2012-08-15 0 0.224 0.223 0.224 0.215 0.225 82,386,000 18,153,992 0.2204 0.221 0.220 0.221 0.212 0.222 83,504,362 0.2174 0.00%
2012-08-14 0 0.224 0.223 0.224 0.222 0.231 86,580,011 19,544,840 0.2257 0.221 0.220 0.221 0.219 0.228 87,755,305 0.2227 -1.32%
2012-08-13 0 0.227 0.226 0.227 0.225 0.230 95,670,000 21,750,256 0.2273 0.224 0.223 0.224 0.222 0.227 96,968,688 0.2243 0.89%
2012-08-10 0 0.225 0.224 0.225 0.221 0.235 124,922,000 28,364,526 0.2271 0.222 0.221 0.222 0.218 0.232 126,617,774 0.2240 -3.02%
2012-08-09 0 0.232 0.231 0.232 0.223 0.234 156,926,000 35,892,500 0.2287 0.229 0.228 0.229 0.220 0.231 159,056,217 0.2257 4.04%
2012-08-08 0 0.223 0.222 0.224 0.221 0.230 42,712,000 9,638,190 0.2257 0.220 0.219 0.221 0.218 0.227 43,291,801 0.2226 -1.33%
2012-08-07 0 0.226 0.225 0.227 0.224 0.233 66,542,000 15,178,932 0.2281 0.223 0.222 0.224 0.221 0.230 67,445,285 0.2251 1.35%
2012-08-06 0 0.223 0.222 0.223 0.216 0.226 77,304,000 17,254,082 0.2232 0.220 0.219 0.220 0.213 0.223 78,353,376 0.2202 4.21%
2012-08-03 0 0.214 0.213 0.214 0.208 0.214 9,102,000 1,919,008 0.2108 0.211 0.210 0.211 0.205 0.211 9,225,557 0.2080 0.94%
2012-08-02 0 0.212 0.212 0.213 0.210 0.213 3,930,000 829,210 0.2110 0.209 0.209 0.210 0.207 0.210 3,983,348 0.2082 0.95%
2012-08-01 0 0.210 0.210 0.211 0.209 0.215 16,986,000 3,590,050 0.2114 0.207 0.207 0.208 0.206 0.212 17,216,579 0.2085 0.48%
2012-07-31 0 0.209 0.209 0.210 0.209 0.217 20,870,000 4,405,200 0.2111 0.206 0.206 0.207 0.206 0.214 21,153,303 0.2083 -4.13%
2012-07-30 0 0.218 0.217 0.218 0.217 0.222 8,744,000 1,919,018 0.2195 0.215 0.214 0.215 0.214 0.219 8,862,697 0.2165 -0.46%
2012-07-27 0 0.219 0.218 0.220 0.218 0.227 26,261,000 5,783,660 0.2202 0.216 0.215 0.217 0.215 0.224 26,617,484 0.2173 -0.90%
2012-07-26 0 0.221 0.221 0.222 0.221 0.228 34,328,000 7,662,966 0.2232 0.218 0.218 0.219 0.218 0.225 34,793,991 0.2202 -0.45%
2012-07-25 0 0.222 0.222 0.224 0.220 0.232 54,350,000 12,235,850 0.2251 0.219 0.219 0.221 0.217 0.229 55,087,783 0.2221 5.21%
2012-07-24 0 0.211 0.207 0.214 0.205 0.214 15,874,000 3,313,744 0.2088 0.208 0.204 0.211 0.202 0.211 16,089,484 0.2060 2.93%
2012-07-23 0 0.205 0.205 0.206 0.205 0.210 23,896,000 4,948,764 0.2071 0.202 0.202 0.203 0.202 0.207 24,220,380 0.2043 -2.38%
2012-07-20 0 0.210 0.208 0.210 0.207 0.213 35,160,000 7,386,462 0.2101 0.207 0.205 0.207 0.204 0.210 35,637,285 0.2073 -1.41%
2012-07-19 0 0.213 0.213 0.215 0.212 0.216 33,390,000 7,151,820 0.2142 0.210 0.210 0.212 0.209 0.213 33,843,258 0.2113 0.47%
2012-07-18 0 0.212 0.209 0.212 0.209 0.214 11,048,000 2,321,824 0.2102 0.209 0.206 0.209 0.206 0.211 11,197,973 0.2073 1.92%
2012-07-17 0 0.208 0.207 0.208 0.205 0.211 10,432,000 2,182,282 0.2092 0.205 0.204 0.205 0.202 0.208 10,573,611 0.2064 -1.42%
2012-07-16 0 0.211 0.210 0.211 0.210 0.217 11,203,600 2,381,691 0.2126 0.208 0.207 0.208 0.207 0.214 11,355,685 0.2097 -2.76%
2012-07-13 0 0.217 0.217 0.218 0.215 0.223 8,946,000 1,939,904 0.2168 0.214 0.214 0.215 0.212 0.220 9,067,439 0.2139 -2.69%
2012-07-12 0 0.223 0.221 0.224 0.219 0.238 36,062,000 8,242,188 0.2286 0.220 0.218 0.221 0.216 0.235 36,551,529 0.2255 3.72%
2012-07-11 0 0.215 0.215 0.216 0.214 0.221 6,034,000 1,298,600 0.2152 0.212 0.212 0.213 0.211 0.218 6,115,910 0.2123 -2.27%
2012-07-10 0 0.220 0.220 0.222 0.220 0.226 13,144,000 2,910,306 0.2214 0.217 0.217 0.219 0.217 0.223 13,322,425 0.2185 -2.65%
2012-07-09 0 0.226 0.226 0.228 0.226 0.231 4,388,000 996,808 0.2272 0.223 0.223 0.225 0.223 0.228 4,447,566 0.2241 -1.74%
2012-07-06 0 0.230 0.228 0.230 0.228 0.230 9,014,000 2,069,332 0.2296 0.227 0.225 0.227 0.225 0.227 9,136,362 0.2265 0.88%
2012-07-05 0 0.228 0.228 0.229 0.227 0.230 10,216,000 2,340,282 0.2291 0.225 0.225 0.226 0.224 0.227 10,354,679 0.2260 0.88%
2012-07-04 0 0.226 0.226 0.227 0.225 0.228 5,938,000 1,348,116 0.2270 0.223 0.223 0.224 0.222 0.225 6,018,606 0.2240 -0.44%
2012-07-03 0 0.227 0.226 0.227 0.225 0.228 10,350,000 2,343,300 0.2264 0.224 0.223 0.224 0.222 0.225 10,490,498 0.2234 0.00%
2012-06-29 0 0.227 0.226 0.227 0.226 0.230 10,900,000 2,478,480 0.2274 0.224 0.223 0.224 0.223 0.227 11,047,964 0.2243 0.00%
2012-06-28 0 0.227 0.226 0.228 0.226 0.230 17,496,000 3,994,724 0.2283 0.224 0.223 0.225 0.223 0.227 17,733,502 0.2253 0.44%
2012-06-27 0 0.226 0.226 0.227 0.225 0.230 11,986,000 2,728,064 0.2276 0.223 0.223 0.224 0.222 0.227 12,148,706 0.2246 -0.44%
2012-06-26 0 0.227 0.226 0.227 0.224 0.233 28,552,000 6,528,532 0.2287 0.224 0.223 0.224 0.221 0.230 28,939,584 0.2256 -1.30%
2012-06-25 0 0.230 0.230 0.231 0.223 0.234 38,228,000 8,777,128 0.2296 0.227 0.227 0.228 0.220 0.231 38,746,932 0.2265 4.07%
2012-06-22 0 0.221 0.220 0.223 0.217 0.222 10,100,000 2,217,782 0.2196 0.218 0.217 0.220 0.214 0.219 10,237,104 0.2166 -0.45%
2012-06-21 0 0.222 0.222 0.223 0.217 0.222 18,944,000 4,171,256 0.2202 0.219 0.219 0.220 0.214 0.219 19,201,158 0.2172 1.37%
2012-06-20 0 0.219 0.219 0.220 0.219 0.222 19,026,000 4,190,634 0.2203 0.216 0.216 0.217 0.216 0.219 19,284,271 0.2173 -0.45%
2012-06-19 0 0.220 0.219 0.220 0.210 0.222 25,898,000 5,644,204 0.2179 0.217 0.216 0.217 0.207 0.219 26,249,557 0.2150 3.77%
2012-06-18 0 0.212 0.212 0.213 0.211 0.217 16,182,000 3,452,714 0.2134 0.209 0.209 0.210 0.208 0.214 16,401,665 0.2105 0.00%
2012-06-15 0 0.212 0.211 0.218 0.210 0.218 29,948,400 6,370,136 0.2127 0.209 0.208 0.215 0.207 0.215 30,354,939 0.2099 -1.40%
2012-06-14 0 0.215 0.214 0.215 0.214 0.220 16,826,000 3,640,474 0.2164 0.212 0.211 0.212 0.211 0.217 17,054,407 0.2135 -2.27%
2012-06-13 0 0.220 0.220 0.222 0.205 0.221 79,302,000 17,069,950 0.2153 0.217 0.217 0.219 0.202 0.218 80,378,498 0.2124 7.32%
2012-06-12 0 0.205 0.203 0.205 0.200 0.205 13,182,000 2,674,460 0.2029 0.202 0.200 0.202 0.197 0.202 13,360,941 0.2002 0.99%
2012-06-11 0 0.203 0.203 0.204 0.200 0.208 8,620,000 1,761,308 0.2043 0.200 0.200 0.201 0.197 0.205 8,737,014 0.2016 1.00%
2012-06-08 0 0.201 0.201 0.203 0.201 0.211 13,218,000 2,723,544 0.2060 0.198 0.198 0.200 0.198 0.208 13,397,430 0.2033 -4.29%
2012-06-07 0 0.210 0.208 0.210 0.209 0.215 15,602,000 3,301,484 0.2116 0.207 0.205 0.207 0.206 0.212 15,813,792 0.2088 -0.94%
2012-06-06 0 0.212 0.211 0.213 0.207 0.212 17,244,000 3,626,078 0.2103 0.209 0.208 0.210 0.204 0.209 17,478,081 0.2075 1.92%
2012-06-05 0 0.208 0.208 0.209 0.201 0.210 12,014,000 2,497,216 0.2079 0.205 0.205 0.206 0.198 0.207 12,177,086 0.2051 1.96%
2012-06-04 0 0.204 0.204 0.205 0.200 0.207 17,688,000 3,590,690 0.2030 0.201 0.201 0.202 0.197 0.204 17,928,109 0.2003 -1.92%
2012-06-01 0 0.208 0.206 0.208 0.198 0.208 28,345,560 5,759,341 0.2032 0.205 0.203 0.205 0.195 0.205 28,730,341 0.2005 1.46%
2012-05-31 0 0.205 0.202 0.206 0.195 0.207 41,842,000 8,406,916 0.2009 0.202 0.199 0.203 0.192 0.204 42,409,991 0.1982 4.59%
2012-05-30 0 0.196 0.196 0.197 0.195 0.200 9,538,000 1,885,442 0.1977 0.193 0.193 0.194 0.192 0.197 9,667,475 0.1950 -1.01%
2012-05-29 0 0.198 0.198 0.199 0.195 0.200 11,010,000 2,170,572 0.1971 0.195 0.195 0.196 0.192 0.197 11,159,457 0.1945 0.00%
2012-05-28 0 0.198 0.195 0.198 0.191 0.199 20,436,000 3,987,754 0.1951 0.195 0.192 0.195 0.188 0.196 20,713,412 0.1925 2.59%
2012-05-25 0 0.193 0.191 0.193 0.190 0.193 9,880,000 1,881,738 0.1905 0.190 0.188 0.190 0.187 0.190 10,014,118 0.1879 1.58%
2012-05-24 0 0.190 0.190 0.191 0.190 0.193 15,726,000 3,014,094 0.1917 0.187 0.187 0.188 0.187 0.190 15,939,475 0.1891 -0.52%
2012-05-23 0 0.191 0.191 0.193 0.190 0.197 14,320,000 2,752,742 0.1922 0.188 0.188 0.190 0.187 0.194 14,514,389 0.1897 -2.05%
2012-05-22 0 0.195 0.194 0.195 0.193 0.200 23,070,000 4,544,018 0.1970 0.192 0.191 0.192 0.190 0.197 23,383,167 0.1943 -0.51%
2012-05-21 0 0.196 0.195 0.196 0.189 0.196 8,226,000 1,585,704 0.1928 0.193 0.192 0.193 0.186 0.193 8,337,665 0.1902 3.16%
2012-05-18 0 0.190 0.190 0.191 0.188 0.195 11,060,000 2,114,414 0.1912 0.187 0.187 0.188 0.185 0.192 11,210,136 0.1886 -3.55%
2012-05-17 0 0.197 0.197 0.199 0.191 0.200 27,432,000 5,394,944 0.1967 0.194 0.194 0.196 0.188 0.197 27,804,380 0.1940 3.14%
2012-05-16 0 0.191 0.191 0.192 0.190 0.195 26,670,000 5,137,994 0.1927 0.188 0.188 0.189 0.187 0.192 27,032,036 0.1901 -3.54%
2012-05-15 0 0.198 0.195 0.196 0.190 0.200 21,694,000 4,220,054 0.1945 0.195 0.192 0.193 0.187 0.197 21,988,489 0.1919 2.06%
2012-05-14 0 0.194 0.193 0.194 0.194 0.203 23,634,000 4,724,478 0.1999 0.191 0.190 0.191 0.191 0.200 23,954,824 0.1972 -3.48%
2012-05-11 0 0.201 0.200 0.207 0.200 0.217 25,922,000 5,334,468 0.2058 0.198 0.197 0.204 0.197 0.214 26,273,882 0.2030 -6.94%
2012-05-10 0 0.216 0.216 0.217 0.216 0.224 12,748,000 2,789,724 0.2188 0.213 0.213 0.214 0.213 0.221 12,921,050 0.2159 -3.14%
2012-05-09 0 0.223 0.222 0.225 0.218 0.226 47,222,000 10,525,746 0.2229 0.220 0.219 0.222 0.215 0.223 47,863,023 0.2199 0.00%
2012-05-08 0 0.223 0.223 0.224 0.216 0.224 67,034,000 14,902,468 0.2223 0.220 0.220 0.221 0.213 0.221 67,943,964 0.2193 2.29%
2012-05-07 0 0.218 0.218 0.220 0.215 0.225 79,810,000 17,466,766 0.2189 0.215 0.215 0.217 0.212 0.222 80,893,394 0.2159 -4.80%
2012-05-04 0 0.229 0.228 0.230 0.223 0.232 55,732,000 12,729,192 0.2284 0.226 0.225 0.227 0.220 0.229 56,488,543 0.2253 -0.87%
2012-05-03 0 0.231 0.229 0.231 0.220 0.232 58,350,000 13,305,900 0.2280 0.228 0.226 0.228 0.217 0.229 59,142,081 0.2250 2.21%
2012-05-02 0 0.226 0.225 0.226 0.213 0.227 33,587,951 7,422,799 0.2210 0.223 0.222 0.223 0.210 0.224 34,043,896 0.2180 4.63%
2012-04-30 0 0.216 0.215 0.216 0.212 0.224 9,138,000 1,972,680 0.2159 0.213 0.212 0.213 0.209 0.221 9,262,045 0.2130 0.47%
2012-04-27 0 0.215 0.214 0.215 0.214 0.224 13,570,000 2,963,796 0.2184 0.212 0.211 0.212 0.211 0.221 13,754,208 0.2155 -2.27%
2012-04-26 0 0.220 0.220 0.223 0.220 0.234 24,524,000 5,494,162 0.2240 0.217 0.217 0.220 0.217 0.231 24,856,905 0.2210 -2.65%
2012-04-25 0 0.226 0.226 0.227 0.222 0.230 34,122,000 7,688,236 0.2253 0.223 0.223 0.224 0.219 0.227 34,585,195 0.2223 -1.74%
2012-04-24 0 0.230 0.226 0.230 0.225 0.237 64,216,000 14,914,166 0.2323 0.227 0.223 0.227 0.222 0.234 65,087,710 0.2291 -0.43%
2012-04-23 0 0.231 0.230 0.231 0.223 0.240 111,666,000 25,916,790 0.2321 0.228 0.227 0.228 0.220 0.237 113,181,828 0.2290 5.96%
2012-04-20 0 0.218 0.218 0.219 0.215 0.228 40,966,000 9,109,988 0.2224 0.215 0.215 0.216 0.212 0.225 41,522,100 0.2194 1.40%
2012-04-19 0 0.215 0.215 0.216 0.211 0.223 27,890,000 6,024,728 0.2160 0.212 0.212 0.213 0.208 0.220 28,268,597 0.2131 -2.71%
2012-04-18 0 0.221 0.221 0.222 0.207 0.223 99,978,000 21,764,926 0.2177 0.218 0.218 0.219 0.204 0.220 101,335,167 0.2148 6.76%
2012-04-17 0 0.207 0.206 0.208 0.198 0.209 31,334,000 6,372,680 0.2034 0.204 0.203 0.205 0.195 0.206 31,759,348 0.2007 4.02%
2012-04-16 0 0.199 0.198 0.199 0.198 0.201 8,778,000 1,755,200 0.2000 0.196 0.195 0.196 0.195 0.198 8,897,158 0.1973 0.00%
2012-04-13 0 0.199 0.199 0.200 0.198 0.201 16,640,000 3,317,534 0.1994 0.196 0.196 0.197 0.195 0.198 16,865,882 0.1967 -1.00%
2012-04-12 0 0.201 0.200 0.201 0.198 0.201 8,916,000 1,780,996 0.1998 0.198 0.197 0.198 0.195 0.198 9,037,032 0.1971 1.01%
2012-04-11 0 0.199 0.199 0.200 0.190 0.205 15,422,000 3,007,896 0.1950 0.196 0.196 0.197 0.187 0.202 15,631,348 0.1924 3.11%
2012-04-10 0 0.193 0.192 0.194 0.192 0.201 7,530,000 1,453,658 0.1930 0.190 0.189 0.191 0.189 0.198 7,632,217 0.1905 -1.03%
2012-04-05 0 0.195 0.194 0.196 0.192 0.200 7,454,000 1,448,472 0.1943 0.192 0.191 0.193 0.189 0.197 7,555,186 0.1917 -2.01%
2012-04-03 0 0.199 0.199 0.200 0.196 0.200 8,612,000 1,707,194 0.1982 0.196 0.196 0.197 0.193 0.197 8,728,905 0.1956 -0.50%
2012-04-02 0 0.200 0.197 0.200 0.195 0.206 8,126,000 1,619,356 0.1993 0.197 0.194 0.197 0.192 0.203 8,236,308 0.1966 -0.50%
2012-03-30 0 0.201 0.200 0.201 0.198 0.211 26,490,000 5,328,628 0.2012 0.198 0.197 0.198 0.195 0.208 26,849,593 0.1985 -3.83%
2012-03-29 0 0.209 0.201 0.214 0.200 0.215 18,298,000 3,710,375 0.2028 0.206 0.198 0.211 0.197 0.212 18,546,389 0.2001 4.50%
2012-03-28 0 0.200 0.200 0.201 0.199 0.210 22,360,000 4,530,416 0.2026 0.197 0.197 0.198 0.196 0.207 22,663,529 0.1999 -3.38%
2012-03-27 0 0.207 0.206 0.207 0.206 0.210 11,540,000 2,389,822 0.2071 0.204 0.203 0.204 0.203 0.207 11,696,652 0.2043 0.98%
2012-03-26 0 0.205 0.206 0.210 0.205 0.213 18,122,000 3,795,116 0.2094 0.202 0.203 0.207 0.202 0.210 18,368,000 0.2066 -4.65%
2012-03-23 0 0.215 0.213 0.215 0.208 0.216 35,412,000 7,557,812 0.2134 0.212 0.210 0.212 0.205 0.213 35,892,706 0.2106 0.47%
2012-03-22 0 0.214 0.214 0.215 0.201 0.215 53,804,000 11,300,624 0.2100 0.211 0.211 0.212 0.198 0.212 54,534,371 0.2072 7.00%
2012-03-21 0 0.200 0.200 0.201 0.195 0.210 52,944,000 10,651,260 0.2012 0.197 0.197 0.198 0.192 0.207 53,662,697 0.1985 -1.96%
2012-03-20 0 0.204 0.204 0.205 0.200 0.213 46,362,000 9,457,940 0.2040 0.201 0.201 0.202 0.197 0.210 46,991,348 0.2013 -0.49%
2012-03-19 0 0.205 0.204 0.205 0.204 0.217 22,004,000 4,603,512 0.2092 0.202 0.201 0.202 0.201 0.214 22,302,697 0.2064 -4.65%
2012-03-16 0 0.215 0.213 0.215 0.205 0.220 44,996,000 9,466,220 0.2104 0.212 0.210 0.212 0.202 0.217 45,606,805 0.2076 0.00%
2012-03-15 0 0.215 0.215 0.217 0.213 0.230 51,832,000 11,271,556 0.2175 0.212 0.212 0.214 0.210 0.227 52,535,602 0.2146 -6.11%
2012-03-14 0 0.229 0.228 0.229 0.228 0.244 63,152,000 14,689,568 0.2326 0.226 0.225 0.226 0.225 0.241 64,009,267 0.2295 -4.58%
2012-03-13 0 0.240 0.240 0.241 0.238 0.248 21,194,010 5,118,486 0.2415 0.237 0.237 0.238 0.235 0.245 21,481,711 0.2383 -2.83%
2012-03-12 0 0.247 0.246 0.247 0.244 0.255 11,748,000 2,900,516 0.2469 0.244 0.243 0.244 0.241 0.252 11,907,475 0.2436 -0.80%
2012-03-09 0 0.249 0.250 0.255 0.245 0.255 43,592,000 10,886,544 0.2497 0.246 0.247 0.252 0.242 0.252 44,183,747 0.2464 1.63%
2012-03-08 0 0.245 0.244 0.245 0.235 0.248 22,102,000 5,372,480 0.2431 0.242 0.241 0.242 0.232 0.245 22,402,027 0.2398 3.38%
2012-03-07 0 0.237 0.237 0.238 0.235 0.250 58,836,000 14,085,798 0.2394 0.234 0.234 0.235 0.232 0.247 59,634,679 0.2362 -5.20%
2012-03-06 0 0.250 0.250 0.255 0.250 0.265 39,220,000 10,013,360 0.2553 0.247 0.247 0.252 0.247 0.261 39,752,398 0.2519 -5.66%
2012-03-05 0 0.265 0.265 0.270 0.265 0.275 40,766,000 10,884,890 0.2670 0.261 0.261 0.266 0.261 0.271 41,319,385 0.2634 -3.64%
2012-03-02 0 0.275 0.270 0.275 0.265 0.275 31,306,000 8,471,390 0.2706 0.271 0.266 0.271 0.261 0.271 31,730,968 0.2670 1.85%
2012-03-01 0 0.270 0.270 0.275 0.270 0.280 52,804,000 14,396,480 0.2726 0.266 0.266 0.271 0.266 0.276 53,520,796 0.2690 -3.57%
2012-02-29 0 0.280 0.275 0.280 0.275 0.280 29,458,000 8,171,296 0.2774 0.276 0.271 0.276 0.271 0.276 29,857,882 0.2737 0.00%
2012-02-28 0 0.280 0.275 0.280 0.275 0.285 15,690,000 4,375,070 0.2788 0.276 0.271 0.276 0.271 0.281 15,902,986 0.2751 1.82%
2012-02-27 0 0.275 0.275 0.280 0.275 0.285 27,410,000 7,704,970 0.2811 0.271 0.271 0.276 0.271 0.281 27,782,081 0.2773 -3.51%
2012-02-24 0 0.285 0.280 0.285 0.280 0.285 26,392,000 7,411,880 0.2808 0.281 0.276 0.281 0.276 0.281 26,750,262 0.2771 1.79%
2012-02-23 0 0.280 0.275 0.280 0.275 0.285 27,900,000 7,812,540 0.2800 0.276 0.271 0.276 0.271 0.281 28,278,733 0.2763 -1.75%
2012-02-22 0 0.285 0.280 0.285 0.275 0.285 34,992,892 9,836,571 0.2811 0.281 0.276 0.281 0.271 0.281 35,467,909 0.2773 0.00%
2012-02-21 0 0.285 0.280 0.285 0.280 0.285 27,468,000 7,736,470 0.2817 0.281 0.276 0.281 0.276 0.281 27,840,869 0.2779 0.00%
2012-02-20 0 0.285 0.280 0.285 0.280 0.290 20,190,000 5,732,060 0.2839 0.281 0.276 0.281 0.276 0.286 20,464,072 0.2801 0.00%
2012-02-17 0 0.285 0.280 0.285 0.280 0.290 25,868,000 7,329,990 0.2834 0.281 0.276 0.281 0.276 0.286 26,219,149 0.2796 0.00%
2012-02-16 0 0.285 0.280 0.285 0.280 0.285 11,882,000 3,360,690 0.2828 0.281 0.276 0.281 0.276 0.281 12,043,294 0.2791 -1.72%
2012-02-15 0 0.290 0.285 0.290 0.280 0.290 30,448,530 8,686,493 0.2853 0.286 0.281 0.286 0.276 0.286 30,861,858 0.2815 1.75%
2012-02-14 0 0.285 0.280 0.285 0.280 0.290 33,584,000 9,553,620 0.2845 0.281 0.276 0.281 0.276 0.286 34,039,891 0.2807 -1.72%
2012-02-13 0 0.290 0.285 0.290 0.285 0.295 45,036,000 12,969,450 0.2880 0.286 0.281 0.286 0.281 0.291 45,647,348 0.2841 -1.69%
2012-02-10 0 0.295 0.290 0.295 0.290 0.310 68,056,000 20,320,510 0.2986 0.291 0.286 0.291 0.286 0.306 68,979,837 0.2946 -4.84%
2012-02-09 0 0.310 0.305 0.310 0.295 0.315 244,862,000 74,954,350 0.3061 0.306 0.301 0.306 0.291 0.311 248,185,919 0.3020 3.33%
2012-02-08 0 0.300 0.295 0.300 0.285 0.300 88,489,908 26,022,925 0.2941 0.296 0.291 0.296 0.281 0.296 89,691,128 0.2901 3.45%
2012-02-07 0 0.290 0.285 0.290 0.280 0.290 32,612,000 9,302,800 0.2853 0.286 0.281 0.286 0.276 0.286 33,054,697 0.2814 3.57%
2012-02-06 0 0.280 0.280 0.285 0.275 0.295 55,202,000 15,617,030 0.2829 0.276 0.276 0.281 0.271 0.291 55,951,348 0.2791 -5.08%
2012-02-03 0 0.295 0.290 0.295 0.285 0.295 26,826,000 7,776,360 0.2899 0.291 0.286 0.291 0.281 0.291 27,190,154 0.2860 0.00%
2012-02-02 0 0.295 0.290 0.295 0.285 0.295 52,708,000 15,214,870 0.2887 0.291 0.286 0.291 0.281 0.291 53,423,493 0.2848 3.51%
2012-02-01 0 0.285 0.280 0.285 0.280 0.290 18,920,000 5,379,258 0.2843 0.281 0.276 0.281 0.276 0.286 19,176,833 0.2805 -1.72%
2012-01-31 0 0.290 0.285 0.290 0.285 0.290 8,672,000 2,475,150 0.2854 0.286 0.281 0.286 0.281 0.286 8,789,719 0.2816 3.57%
2012-01-30 0 0.280 0.280 0.285 0.280 0.290 34,070,000 9,712,400 0.2851 0.276 0.276 0.281 0.276 0.286 34,532,489 0.2813 0.00%
2012-01-27 0 0.280 0.280 0.285 0.280 0.285 6,714,000 1,895,040 0.2823 0.276 0.276 0.281 0.276 0.281 6,805,140 0.2785 -1.75%
2012-01-26 0 0.285 0.280 0.285 0.275 0.290 39,396,000 11,077,320 0.2812 0.281 0.276 0.281 0.271 0.286 39,930,787 0.2774 -1.72%
2012-01-20 0 0.290 0.285 0.290 0.280 0.290 23,326,000 6,713,910 0.2878 0.286 0.281 0.286 0.276 0.286 23,642,643 0.2840 1.75%
2012-01-19 0 0.285 0.280 0.285 0.280 0.290 48,986,000 13,897,090 0.2837 0.281 0.276 0.281 0.276 0.286 49,650,968 0.2799 0.00%
2012-01-18 0 0.285 0.280 0.285 0.280 0.290 14,627,000 4,167,195 0.2849 0.281 0.276 0.281 0.276 0.286 14,825,557 0.2811 -1.72%
2012-01-17 0 0.290 0.285 0.290 0.285 0.295 9,166,000 2,637,250 0.2877 0.286 0.281 0.286 0.281 0.291 9,290,425 0.2839 0.00%
2012-01-16 0 0.290 0.285 0.290 0.280 0.290 38,610,000 11,081,140 0.2870 0.286 0.281 0.286 0.276 0.286 39,134,118 0.2832 3.57%
2012-01-13 0 0.280 0.280 0.285 0.275 0.295 35,808,000 10,098,494 0.2820 0.276 0.276 0.281 0.271 0.291 36,294,081 0.2782 -3.45%
2012-01-12 0 0.290 0.285 0.290 0.285 0.320 98,529,805 29,482,896 0.2992 0.286 0.281 0.286 0.281 0.316 99,867,314 0.2952 1.75%
2012-01-11 0 0.285 0.285 0.290 0.275 0.290 10,812,712 3,037,008 0.2809 0.281 0.281 0.286 0.271 0.286 10,959,491 0.2771 0.00%
2012-01-10 0 0.285 0.280 0.285 0.280 0.285 5,412,000 1,519,810 0.2808 0.281 0.276 0.281 0.276 0.281 5,485,466 0.2771 0.00%
2012-01-09 0 0.285 0.285 0.290 0.275 0.285 8,956,000 2,508,850 0.2801 0.281 0.281 0.286 0.271 0.281 9,077,575 0.2764 1.79%
2012-01-06 0 0.280 0.280 0.285 0.280 0.295 16,764,000 4,840,880 0.2888 0.276 0.276 0.281 0.276 0.291 16,991,566 0.2849 -1.75%
2012-01-05 0 0.285 0.285 0.290 0.285 0.290 8,908,000 2,563,770 0.2878 0.281 0.281 0.286 0.281 0.286 9,028,923 0.2840 -3.39%
2012-01-04 0 0.295 0.290 0.295 0.275 0.295 37,644,000 10,729,070 0.2850 0.291 0.286 0.291 0.271 0.291 38,155,005 0.2812 7.27%
2012-01-03 0 0.275 0.270 0.275 0.265 0.285 20,344,000 5,565,380 0.2736 0.271 0.266 0.271 0.261 0.281 20,620,163 0.2699 -3.51%
2011-12-30 0 0.285 0.285 0.290 0.265 0.290 90,884,000 25,513,370 0.2807 0.281 0.281 0.286 0.261 0.286 92,117,719 0.2770 5.56%
2011-12-29 0 0.270 0.265 0.270 0.265 0.280 20,994,000 5,720,604 0.2725 0.266 0.261 0.266 0.261 0.276 21,278,986 0.2688 -1.82%
2011-12-28 0 0.275 0.270 0.275 0.270 0.285 18,284,050 5,084,043 0.2781 0.271 0.266 0.271 0.266 0.281 18,532,250 0.2743 -3.51%
2011-12-23 0 0.285 0.280 0.285 0.280 0.290 13,132,000 3,727,110 0.2838 0.281 0.276 0.281 0.276 0.286 13,310,262 0.2800 0.00%
2011-12-22 0 0.285 0.280 0.285 0.280 0.290 14,320,000 4,075,730 0.2846 0.281 0.276 0.281 0.276 0.286 14,514,389 0.2808 0.00%
2011-12-21 0 0.285 0.280 0.285 0.280 0.290 14,390,000 4,112,480 0.2858 0.281 0.276 0.281 0.276 0.286 14,585,339 0.2820 0.00%
2011-12-20 0 0.285 0.280 0.285 0.280 0.290 2,952,000 836,890 0.2835 0.281 0.276 0.281 0.276 0.286 2,992,072 0.2797 0.00%
2011-12-19 0 0.285 0.280 0.285 0.280 0.290 8,464,000 2,424,200 0.2864 0.281 0.276 0.281 0.276 0.286 8,578,896 0.2826 -1.72%
2011-12-16 0 0.290 0.285 0.295 0.280 0.300 24,544,000 7,064,900 0.2878 0.286 0.281 0.291 0.276 0.296 24,877,176 0.2840 0.00%
2011-12-15 0 0.290 0.285 0.290 0.285 0.305 39,788,000 11,751,660 0.2954 0.286 0.281 0.286 0.281 0.301 40,328,109 0.2914 -3.33%
2011-12-14 0 0.300 0.295 0.300 0.295 0.305 54,112,000 16,229,780 0.2999 0.296 0.291 0.296 0.291 0.301 54,846,552 0.2959 0.00%
2011-12-13 0 0.300 0.295 0.300 0.295 0.305 23,022,000 6,904,500 0.2999 0.296 0.291 0.296 0.291 0.301 23,334,516 0.2959 -1.64%
2011-12-12 0 0.305 0.300 0.305 0.295 0.305 28,078,000 8,413,510 0.2996 0.301 0.296 0.301 0.291 0.301 28,459,149 0.2956 3.39%
2011-12-09 0 0.295 0.290 0.295 0.290 0.305 37,680,000 11,224,020 0.2979 0.291 0.286 0.291 0.286 0.301 38,191,493 0.2939 -1.67%
2011-12-08 0 0.300 0.300 0.310 0.300 0.315 42,960,000 13,149,190 0.3061 0.296 0.296 0.306 0.296 0.311 43,543,167 0.3020 -3.23%
2011-12-07 0 0.310 0.305 0.310 0.300 0.315 17,546,000 5,384,450 0.3069 0.306 0.301 0.306 0.296 0.311 17,784,181 0.3028 0.00%
2011-12-06 0 0.310 0.310 0.315 0.295 0.315 76,150,000 23,280,650 0.3057 0.306 0.306 0.311 0.291 0.311 77,183,710 0.3016 -1.59%
2011-12-05 0 0.315 0.310 0.315 0.300 0.315 28,796,000 8,908,720 0.3094 0.311 0.306 0.311 0.296 0.311 29,186,896 0.3052 3.28%
2011-12-02 0 0.305 0.305 0.310 0.290 0.315 95,802,000 28,883,510 0.3015 0.301 0.301 0.306 0.286 0.311 97,102,480 0.2975 -1.61%
2011-12-01 0 0.310 0.310 0.315 0.290 0.315 88,897,597 26,830,751 0.3018 0.306 0.306 0.311 0.286 0.311 90,104,352 0.2978 8.77%
2011-11-30 0 0.285 0.275 0.280 0.280 0.310 120,454,681 35,682,463 0.2962 0.281 0.271 0.276 0.276 0.306 122,089,812 0.2923 -9.52%
2011-11-29 0 0.315 0.310 0.315 0.310 0.320 22,198,000 6,993,500 0.3151 0.311 0.306 0.311 0.306 0.316 22,499,330 0.3108 -1.56%
2011-11-28 0 0.320 0.315 0.320 0.310 0.325 18,124,000 5,761,930 0.3179 0.316 0.311 0.316 0.306 0.321 18,370,027 0.3137 1.59%
2011-11-25 0 0.315 0.310 0.315 0.305 0.320 36,412,000 11,372,920 0.3123 0.311 0.306 0.311 0.301 0.316 36,906,281 0.3082 1.61%
2011-11-24 0 0.310 0.310 0.315 0.305 0.315 26,443,000 8,238,030 0.3115 0.306 0.306 0.311 0.301 0.311 26,801,955 0.3074 -1.59%
2011-11-23 0 0.315 0.310 0.315 0.305 0.320 33,666,000 10,539,400 0.3131 0.311 0.306 0.311 0.301 0.316 34,123,005 0.3089 -1.56%
2011-11-22 0 0.320 0.315 0.320 0.300 0.320 58,132,000 17,921,020 0.3083 0.316 0.311 0.316 0.296 0.316 58,921,122 0.3042 4.92%
2011-11-21 0 0.305 0.300 0.305 0.295 0.305 40,202,000 12,086,610 0.3006 0.301 0.296 0.301 0.291 0.301 40,747,729 0.2966 0.00%
2011-11-18 0 0.305 0.300 0.305 0.300 0.310 37,392,000 11,396,260 0.3048 0.301 0.296 0.301 0.296 0.306 37,899,584 0.3007 -3.17%
2011-11-17 0 0.315 0.310 0.315 0.305 0.320 22,292,000 6,956,480 0.3121 0.311 0.306 0.311 0.301 0.316 22,594,606 0.3079 1.61%
2011-11-16 0 0.310 0.310 0.315 0.310 0.330 34,254,000 10,850,060 0.3168 0.306 0.306 0.311 0.306 0.326 34,718,986 0.3125 -6.06%
2011-11-15 0 0.330 0.325 0.330 0.325 0.340 35,168,000 11,569,010 0.3290 0.326 0.321 0.326 0.321 0.335 35,645,394 0.3246 -1.49%
2011-11-14 0 0.335 0.330 0.335 0.330 0.350 67,258,000 22,770,400 0.3386 0.331 0.326 0.331 0.326 0.345 68,171,005 0.3340 1.52%
2011-11-11 0 0.330 0.325 0.330 0.300 0.350 256,356,000 85,160,630 0.3322 0.326 0.321 0.326 0.296 0.345 259,835,946 0.3277 11.86%
2011-11-10 0 0.295 0.295 0.300 0.280 0.300 120,104,000 35,160,720 0.2928 0.291 0.291 0.296 0.276 0.296 121,734,371 0.2888 -1.67%
2011-11-09 0 0.300 0.295 0.300 0.280 0.300 220,970,000 65,031,350 0.2943 0.296 0.291 0.296 0.276 0.296 223,969,593 0.2904 1.69%
2011-11-08 0 0.295 0.290 0.295 0.275 0.310 95,582,000 28,142,002 0.2944 0.291 0.286 0.291 0.271 0.306 96,879,493 0.2905 -1.67%
2011-11-07 1 - - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 0.296 - - - - 0 - 0.00%
2011-11-01 0 0.300 0.295 0.300 0.270 0.310 127,856,000 37,546,830 0.2937 0.296 0.291 0.296 0.266 0.306 129,591,602 0.2897 7.14%
2011-10-31 0 0.280 0.280 0.285 0.275 0.290 30,862,000 8,677,190 0.2812 0.276 0.276 0.281 0.271 0.286 31,280,941 0.2774 -1.75%
2011-10-28 0 0.285 0.285 0.290 0.275 0.300 122,471,000 35,407,525 0.2891 0.281 0.281 0.286 0.271 0.296 124,133,502 0.2852 1.79%
2011-10-27 0 0.280 0.275 0.280 0.270 0.290 82,974,000 23,396,280 0.2820 0.276 0.271 0.276 0.266 0.286 84,100,344 0.2782 1.82%
2011-10-26 0 0.275 0.270 0.275 0.265 0.280 46,080,000 12,437,350 0.2699 0.271 0.266 0.271 0.261 0.276 46,705,520 0.2663 0.00%
2011-10-25 0 0.275 0.270 0.275 0.265 0.290 75,240,000 20,624,060 0.2741 0.271 0.266 0.271 0.261 0.286 76,261,357 0.2704 -3.51%
2011-10-24 0 0.285 0.280 0.285 0.275 0.290 41,512,000 11,737,840 0.2828 0.281 0.276 0.281 0.271 0.286 42,075,511 0.2790 3.64%
2011-10-21 0 0.275 0.270 0.275 0.265 0.280 19,638,000 5,361,800 0.2730 0.271 0.266 0.271 0.261 0.276 19,904,579 0.2694 1.85%
2011-10-20 0 0.270 0.270 0.275 0.265 0.280 42,742,000 11,607,670 0.2716 0.266 0.266 0.271 0.261 0.276 43,322,208 0.2679 -5.26%
2011-10-19 0 0.285 0.285 0.290 0.285 0.300 38,622,011 11,305,672 0.2927 0.281 0.281 0.286 0.281 0.296 39,146,292 0.2888 1.79%
2011-10-18 0 0.280 0.280 0.285 0.280 0.300 87,308,000 25,237,700 0.2891 0.276 0.276 0.281 0.276 0.296 88,493,176 0.2852 -8.20%
2011-10-17 0 0.305 0.300 0.305 0.295 0.325 162,417,635 50,619,043 0.3117 0.301 0.296 0.301 0.291 0.321 164,622,399 0.3075 -1.61%
2011-10-14 0 0.310 0.305 0.310 0.300 0.315 123,662,000 38,030,060 0.3075 0.306 0.301 0.306 0.296 0.311 125,340,670 0.3034 3.33%
2011-10-13 0 0.300 0.300 0.305 0.290 0.315 173,554,000 52,648,990 0.3034 0.296 0.296 0.301 0.286 0.311 175,909,937 0.2993 1.69%
2011-10-12 0 0.295 0.290 0.295 0.285 0.310 148,608,000 44,341,170 0.2984 0.291 0.286 0.291 0.281 0.306 150,625,303 0.2944 0.00%
2011-10-11 0 0.295 0.290 0.295 0.260 0.300 150,676,000 42,258,740 0.2805 0.291 0.286 0.291 0.257 0.296 152,721,376 0.2767 13.46%
2011-10-10 0 0.260 0.255 0.260 0.250 0.265 30,958,000 7,965,640 0.2573 0.257 0.252 0.257 0.247 0.261 31,378,244 0.2539 4.00%
2011-10-07 0 0.250 0.250 0.255 0.250 0.265 69,320,000 17,689,280 0.2552 0.247 0.247 0.252 0.247 0.261 70,260,995 0.2518 -3.85%
2011-10-06 0 0.260 0.255 0.260 0.250 0.295 97,722,000 25,823,890 0.2643 0.257 0.252 0.257 0.247 0.291 99,048,543 0.2607 -5.45%
2011-10-04 0 0.275 0.270 0.275 0.265 0.305 147,583,000 42,212,465 0.2860 0.271 0.266 0.271 0.261 0.301 149,586,389 0.2822 -5.17%
2011-10-03 0 0.290 0.290 0.295 0.249 0.300 210,004,020 57,644,522 0.2745 0.286 0.286 0.291 0.246 0.296 212,854,753 0.2708 -4.92%
2011-09-30 0 0.305 0.300 0.305 0.280 0.315 327,598,000 98,028,450 0.2992 0.301 0.296 0.301 0.276 0.311 332,045,032 0.2952 8.93%
2011-09-28 1 0.280 0.275 0.280 0.265 0.325 333,190,000 97,919,280 0.2939 0.276 0.271 0.276 0.261 0.321 337,712,941 0.2899 9.80%
2011-09-27 0 0.255 0.255 0.260 0.209 0.260 365,040,000 86,461,468 0.2369 0.252 0.252 0.257 0.206 0.257 369,995,294 0.2337 22.01%
2011-09-26 0 0.209 0.209 0.210 0.195 0.216 216,126,000 45,135,100 0.2088 0.206 0.206 0.207 0.192 0.213 219,059,837 0.2060 6.09%
2011-09-23 0 0.197 0.196 0.197 0.193 0.207 151,054,000 30,015,328 0.1987 0.194 0.193 0.194 0.190 0.204 153,104,507 0.1960 -3.90%
2011-09-22 0 0.205 0.204 0.205 0.182 0.220 330,548,000 68,842,258 0.2083 0.202 0.201 0.202 0.180 0.217 335,035,077 0.2055 7.33%
2011-09-21 0 0.191 0.190 0.191 0.168 0.202 173,586,000 32,719,184 0.1885 0.188 0.187 0.188 0.166 0.199 175,942,371 0.1860 9.14%
2011-09-20 0 0.175 0.176 0.177 0.169 0.180 59,616,000 10,333,360 0.1733 0.173 0.174 0.175 0.167 0.178 60,425,267 0.1710 -0.57%
2011-09-19 0 0.176 0.176 0.180 0.167 0.182 58,754,000 10,138,032 0.1726 0.174 0.174 0.178 0.165 0.180 59,551,566 0.1702 1.73%
2011-09-16 0 0.173 0.170 0.171 0.160 0.175 75,356,544 12,663,325 0.1680 0.171 0.168 0.169 0.158 0.173 76,379,484 0.1658 8.81%
2011-09-15 0 0.159 0.159 0.160 0.158 0.166 31,482,237 5,091,498 0.1617 0.157 0.157 0.158 0.156 0.164 31,909,598 0.1596 -1.24%
2011-09-14 0 0.161 0.161 0.163 0.156 0.171 45,226,000 7,364,070 0.1628 0.159 0.159 0.161 0.154 0.169 45,839,928 0.1606 -1.83%
2011-09-12 0 0.164 0.164 0.165 0.163 0.173 23,994,000 3,983,478 0.1660 0.162 0.162 0.163 0.161 0.171 24,319,710 0.1638 -6.29%
2011-09-09 0 0.175 0.175 0.176 0.175 0.180 23,140,000 4,092,742 0.1769 0.173 0.173 0.174 0.173 0.178 23,454,118 0.1745 -2.78%
2011-09-08 0 0.180 0.179 0.180 0.179 0.185 29,780,000 5,372,216 0.1804 0.178 0.177 0.178 0.177 0.183 30,184,253 0.1780 -0.55%
2011-09-07 0 0.181 0.181 0.183 0.181 0.188 37,826,235 6,986,433 0.1847 0.179 0.179 0.181 0.179 0.185 38,339,713 0.1822 -2.69%
2011-09-06 0 0.186 0.186 0.187 0.182 0.187 126,214,000 23,706,062 0.1878 0.184 0.184 0.184 0.180 0.184 127,927,312 0.1853 0.00%
2011-09-05 0 0.186 0.186 0.187 0.186 0.192 63,951,200 12,068,558 0.1887 0.184 0.184 0.184 0.184 0.189 64,819,316 0.1862 -4.62%
2011-09-02 0 0.195 0.196 0.197 0.187 0.196 33,712,000 6,466,406 0.1918 0.192 0.193 0.194 0.184 0.193 34,169,629 0.1892 1.56%
2011-09-01 0 0.192 0.190 0.192 0.188 0.202 107,552,000 21,061,204 0.1958 0.189 0.187 0.189 0.185 0.199 109,011,982 0.1932 2.13%
2011-08-31 0 0.188 0.188 0.189 0.178 0.189 80,998,000 15,117,446 0.1866 0.185 0.185 0.186 0.176 0.186 82,097,520 0.1841 4.44%
2011-08-30 0 0.180 0.179 0.180 0.178 0.182 29,084,700 5,232,639 0.1799 0.178 0.177 0.178 0.176 0.180 29,479,515 0.1775 1.69%
2011-08-29 0 0.177 0.176 0.177 0.170 0.182 30,708,000 5,419,192 0.1765 0.175 0.174 0.175 0.168 0.180 31,124,851 0.1741 1.72%
2011-08-26 0 0.174 0.174 0.175 0.172 0.184 36,234,000 6,445,248 0.1779 0.172 0.172 0.173 0.170 0.182 36,725,864 0.1755 -3.87%
2011-08-25 0 0.181 0.181 0.182 0.176 0.185 48,307,600 8,789,733 0.1820 0.179 0.179 0.180 0.174 0.183 48,963,359 0.1795 2.84%
2011-08-24 0 0.176 0.175 0.176 0.172 0.184 59,168,000 10,548,420 0.1783 0.174 0.173 0.174 0.170 0.182 59,971,186 0.1759 0.57%
2011-08-23 0 0.175 0.174 0.175 0.157 0.177 117,866,000 20,345,462 0.1726 0.173 0.172 0.173 0.155 0.175 119,465,991 0.1703 6.06%
2011-08-22 0 0.165 0.165 0.166 0.150 0.189 217,180,000 35,380,134 0.1629 0.163 0.163 0.164 0.148 0.186 220,128,145 0.1607 -14.51%
2011-08-19 0 0.193 0.192 0.193 0.191 0.224 333,214,000 67,150,646 0.2015 0.190 0.189 0.190 0.188 0.221 337,737,267 0.1988 -19.58%
2011-08-18 0 0.240 0.240 0.241 0.236 0.250 91,842,235 22,294,153 0.2427 0.237 0.237 0.238 0.233 0.247 93,088,962 0.2395 1.69%
2011-08-17 0 0.236 0.236 0.237 0.233 0.241 37,382,000 8,860,988 0.2370 0.233 0.233 0.234 0.230 0.238 37,889,448 0.2339 0.43%
2011-08-16 0 0.235 0.234 0.235 0.234 0.244 35,342,020 8,427,936 0.2385 0.232 0.231 0.232 0.231 0.241 35,821,776 0.2353 -0.84%
2011-08-15 0 0.237 0.238 0.239 0.234 0.240 33,998,000 8,019,864 0.2359 0.234 0.235 0.236 0.231 0.237 34,459,511 0.2327 1.72%
2011-08-12 0 0.233 0.233 0.234 0.232 0.246 35,474,000 8,474,300 0.2389 0.230 0.230 0.231 0.229 0.243 35,955,548 0.2357 0.43%
2011-08-11 0 0.232 0.231 0.232 0.221 0.235 53,110,000 12,195,800 0.2296 0.229 0.228 0.229 0.218 0.232 53,830,950 0.2266 -3.73%
2011-08-10 0 0.241 0.241 0.243 0.234 0.255 99,287,527 24,177,681 0.2435 0.238 0.238 0.240 0.231 0.252 100,635,321 0.2403 6.17%
2011-08-09 0 0.227 0.226 0.227 0.210 0.245 136,981,000 31,327,910 0.2287 0.224 0.223 0.224 0.207 0.242 138,840,471 0.2256 -12.69%
2011-08-08 0 0.260 0.255 0.260 0.249 0.285 158,155,294 41,333,867 0.2613 0.257 0.252 0.257 0.246 0.281 160,302,198 0.2578 -10.34%
2011-08-05 0 0.290 0.285 0.290 0.280 0.295 119,864,000 34,472,860 0.2876 0.286 0.281 0.286 0.276 0.291 121,491,113 0.2837 -6.45%
2011-08-04 0 0.310 0.310 0.315 0.280 0.315 95,266,000 28,234,790 0.2964 0.306 0.306 0.311 0.276 0.311 96,559,204 0.2924 6.90%
2011-08-03 0 0.290 0.285 0.290 0.280 0.295 78,430,000 22,430,800 0.2860 0.286 0.281 0.286 0.276 0.291 79,494,661 0.2822 -1.69%
2011-08-02 0 0.295 0.295 0.300 0.295 0.305 59,645,188 17,825,326 0.2989 0.291 0.291 0.296 0.291 0.301 60,454,851 0.2949 -1.67%
2011-08-01 0 0.300 0.300 0.305 0.300 0.310 58,230,000 17,672,380 0.3035 0.296 0.296 0.301 0.296 0.306 59,020,452 0.2994 -1.64%
2011-07-29 0 0.305 0.300 0.305 0.295 0.305 33,957,951 10,192,466 0.3001 0.301 0.296 0.301 0.291 0.301 34,418,919 0.2961 1.67%
2011-07-28 0 0.300 0.300 0.305 0.295 0.305 28,524,000 8,550,810 0.2998 0.296 0.296 0.301 0.291 0.301 28,911,204 0.2958 0.00%
2011-07-27 0 0.300 0.300 0.305 0.295 0.310 46,742,000 14,166,360 0.3031 0.296 0.296 0.301 0.291 0.306 47,376,507 0.2990 0.00%
2011-07-26 0 0.300 0.300 0.305 0.300 0.305 34,126,000 10,269,390 0.3009 0.296 0.296 0.301 0.296 0.301 34,589,249 0.2969 0.00%
2011-07-25 0 0.300 0.295 0.300 0.295 0.305 39,684,000 11,875,790 0.2993 0.296 0.291 0.296 0.291 0.301 40,222,697 0.2953 -1.64%
2011-07-22 0 0.305 0.300 0.305 0.300 0.310 38,012,000 11,599,560 0.3052 0.301 0.296 0.301 0.296 0.306 38,528,000 0.3011 1.67%
2011-07-21 0 0.300 0.300 0.305 0.295 0.320 74,866,000 22,901,220 0.3059 0.296 0.296 0.301 0.291 0.316 75,882,281 0.3018 -3.23%
2011-07-20 0 0.310 0.305 0.310 0.295 0.310 71,088,000 21,506,520 0.3025 0.306 0.301 0.306 0.291 0.306 72,052,995 0.2985 5.08%
2011-07-19 0 0.295 0.295 0.300 0.295 0.305 32,722,000 9,737,880 0.2976 0.291 0.291 0.296 0.291 0.301 33,166,190 0.2936 -3.28%
2011-07-18 0 0.305 0.300 0.305 0.295 0.310 74,174,000 22,447,050 0.3026 0.301 0.296 0.301 0.291 0.306 75,180,887 0.2986 1.67%
2011-07-15 0 0.300 0.295 0.300 0.290 0.300 30,164,000 8,930,590 0.2961 0.296 0.291 0.296 0.286 0.296 30,573,466 0.2921 0.00%
2011-07-14 0 0.300 0.300 0.305 0.295 0.305 38,504,000 11,555,420 0.3001 0.296 0.296 0.301 0.291 0.301 39,026,679 0.2961 0.00%
2011-07-13 0 0.300 0.295 0.300 0.290 0.300 58,624,000 17,338,260 0.2958 0.296 0.291 0.296 0.286 0.296 59,419,801 0.2918 1.69%
2011-07-12 0 0.295 0.290 0.295 0.290 0.315 155,620,000 46,457,880 0.2985 0.291 0.286 0.291 0.286 0.311 157,732,489 0.2945 -7.81%
2011-07-11 0 0.320 0.315 0.320 0.315 0.335 64,960,000 20,963,080 0.3227 0.316 0.311 0.316 0.311 0.331 65,841,810 0.3184 -4.48%
2011-07-08 0 0.335 0.330 0.335 0.330 0.345 59,624,000 20,005,470 0.3355 0.331 0.326 0.331 0.326 0.340 60,433,376 0.3310 -1.47%
2011-07-07 0 0.340 0.335 0.340 0.330 0.340 43,406,000 14,558,290 0.3354 0.335 0.331 0.335 0.326 0.335 43,995,222 0.3309 1.49%
2011-07-06 0 0.335 0.330 0.335 0.330 0.345 69,468,000 23,335,430 0.3359 0.331 0.326 0.331 0.326 0.340 70,411,005 0.3314 -1.47%
2011-07-05 0 0.340 0.340 0.345 0.330 0.345 56,365,000 19,169,310 0.3401 0.335 0.335 0.340 0.326 0.340 57,130,136 0.3355 1.49%
2011-07-04 0 0.335 0.335 0.340 0.330 0.345 89,016,000 29,938,590 0.3363 0.331 0.331 0.335 0.326 0.340 90,224,362 0.3318 -1.47%
2011-06-30 0 0.340 0.335 0.340 0.330 0.345 84,894,000 28,709,530 0.3382 0.335 0.331 0.335 0.326 0.340 86,046,407 0.3337 0.00%
2011-06-29 0 0.340 0.335 0.340 0.315 0.340 97,024,000 31,848,150 0.3283 0.335 0.331 0.335 0.311 0.335 98,341,068 0.3239 6.25%
2011-06-28 0 0.320 0.315 0.320 0.315 0.325 41,064,000 13,059,430 0.3180 0.316 0.311 0.316 0.311 0.321 41,621,430 0.3138 1.59%
2011-06-27 0 0.315 0.315 0.320 0.310 0.325 45,190,000 14,393,174 0.3185 0.311 0.311 0.316 0.306 0.321 45,803,439 0.3142 -1.56%
2011-06-24 0 0.320 0.320 0.325 0.305 0.325 108,872,000 34,317,070 0.3152 0.316 0.316 0.321 0.301 0.321 110,349,900 0.3110 1.59%
2011-06-23 0 0.315 0.315 0.320 0.305 0.335 121,418,000 38,156,060 0.3143 0.311 0.311 0.316 0.301 0.331 123,066,208 0.3100 -5.97%
2011-06-22 0 0.335 0.330 0.335 0.330 0.345 52,506,000 17,673,100 0.3366 0.331 0.326 0.331 0.326 0.340 53,218,751 0.3321 0.00%
2011-06-21 0 0.335 0.335 0.340 0.330 0.345 52,792,000 17,749,400 0.3362 0.331 0.331 0.335 0.326 0.340 53,508,633 0.3317 -1.47%
2011-06-20 0 0.340 0.335 0.340 0.330 0.355 96,774,544 33,257,050 0.3437 0.335 0.331 0.335 0.326 0.350 98,088,226 0.3391 1.49%
2011-06-17 0 0.335 0.335 0.340 0.330 0.340 92,780,000 31,120,080 0.3354 0.331 0.331 0.335 0.326 0.335 94,039,457 0.3309 -1.47%
2011-06-16 0 0.340 0.340 0.345 0.335 0.360 124,301,000 42,695,005 0.3435 0.335 0.335 0.340 0.331 0.355 125,988,344 0.3389 -6.85%
2011-06-15 0 0.365 0.360 0.365 0.360 0.370 42,112,100 15,353,857 0.3646 0.360 0.355 0.360 0.355 0.365 42,683,757 0.3597 -1.35%
2011-06-14 0 0.370 0.365 0.370 0.360 0.375 74,738,000 27,495,220 0.3679 0.365 0.360 0.365 0.355 0.370 75,752,543 0.3630 -1.33%
2011-06-13 0 0.375 0.370 0.375 0.355 0.375 78,356,000 28,631,690 0.3654 0.370 0.365 0.370 0.350 0.370 79,419,656 0.3605 -1.32%
2011-06-10 0 0.380 0.375 0.380 0.365 0.410 313,054,000 120,635,432 0.3854 0.375 0.370 0.375 0.360 0.405 317,303,602 0.3802 -5.00%
2011-06-09 0 0.400 0.395 0.400 0.380 0.430 343,080,000 138,628,050 0.4041 0.395 0.390 0.395 0.375 0.424 347,737,195 0.3987 -4.76%
2011-06-08 0 0.420 0.415 0.420 0.410 0.440 315,714,000 135,373,900 0.4288 0.414 0.409 0.414 0.405 0.434 319,999,710 0.4230 -1.18%
2011-06-07 0 0.425 0.420 0.425 0.415 0.435 165,130,000 69,779,650 0.4226 0.419 0.414 0.419 0.409 0.429 167,371,584 0.4169 -2.30%
2011-06-03 0 0.435 0.430 0.435 0.430 0.450 207,938,000 91,914,940 0.4420 0.429 0.424 0.429 0.424 0.444 210,760,688 0.4361 -1.14%
2011-06-02 0 0.440 0.435 0.440 0.435 0.445 113,561,000 50,008,890 0.4404 0.434 0.429 0.434 0.429 0.439 115,102,552 0.4345 -3.30%
2011-06-01 0 0.455 0.450 0.455 0.440 0.460 408,776,449 184,085,496 0.4503 0.449 0.444 0.449 0.434 0.454 414,325,451 0.4443 3.41%
2011-05-31 0 0.440 0.440 0.445 0.420 0.445 445,735,000 191,910,585 0.4305 0.434 0.434 0.439 0.414 0.439 451,785,701 0.4248 4.76%
2011-05-30 0 0.420 0.415 0.420 0.410 0.430 116,432,000 49,024,270 0.4211 0.414 0.409 0.414 0.405 0.424 118,012,525 0.4154 0.00%
2011-05-27 0 0.420 0.415 0.420 0.415 0.435 155,348,000 65,837,470 0.4238 0.414 0.409 0.414 0.409 0.429 157,456,796 0.4181 -1.18%
2011-05-26 0 0.425 0.420 0.425 0.420 0.440 246,950,000 106,415,270 0.4309 0.419 0.414 0.419 0.414 0.434 250,302,262 0.4251 1.19%
2011-05-25 0 0.420 0.415 0.420 0.410 0.430 140,710,000 58,940,120 0.4189 0.414 0.409 0.414 0.405 0.424 142,620,090 0.4133 -2.33%
2011-05-24 0 0.430 0.425 0.430 0.400 0.435 329,582,000 139,564,380 0.4235 0.424 0.419 0.424 0.395 0.429 334,055,964 0.4178 6.17%
2011-05-23 0 0.405 0.400 0.405 0.395 0.430 215,153,000 88,167,245 0.4098 0.400 0.395 0.400 0.390 0.424 218,073,629 0.4043 -6.90%
2011-05-20 0 0.435 0.435 0.440 0.385 0.440 425,998,000 173,924,430 0.4083 0.429 0.429 0.434 0.380 0.434 431,780,778 0.4028 6.10%
2011-05-19 0 0.410 0.405 0.410 0.400 0.450 529,960,000 222,301,072 0.4195 0.405 0.400 0.405 0.395 0.444 537,154,027 0.4138 -9.89%
2011-05-18 0 0.455 0.450 0.455 0.450 0.520 737,669,700 355,012,145 0.4813 0.449 0.444 0.449 0.444 0.513 747,683,316 0.4748 -9.00%
2011-05-17 0 0.500 0.495 0.500 0.485 0.500 151,934,000 74,900,828 0.4930 0.493 0.488 0.493 0.479 0.493 153,996,452 0.4864 0.00%
2011-05-16 0 0.500 0.495 0.500 0.495 0.510 82,682,000 41,399,780 0.5007 0.493 0.488 0.493 0.488 0.503 83,804,380 0.4940 -1.96%
2011-05-13 0 0.510 0.500 0.510 0.495 0.510 101,549,200 50,908,660 0.5013 0.503 0.493 0.503 0.488 0.503 102,927,696 0.4946 0.00%
2011-05-12 0 0.510 0.500 0.510 0.495 0.510 248,417,221 124,517,030 0.5012 0.503 0.493 0.503 0.488 0.503 251,789,400 0.4945 0.00%
2011-05-11 0 0.510 0.500 0.510 0.500 0.540 617,933,999 319,142,319 0.5165 0.503 0.493 0.503 0.493 0.533 626,322,243 0.5095 -5.56%
2011-05-09 0 0.540 0.530 0.540 0.530 0.570 566,093,296 309,472,640 0.5467 0.533 0.523 0.533 0.523 0.562 573,777,820 0.5394 1.89%
2011-05-06 0 0.530 0.530 0.540 0.520 0.540 96,790,000 51,231,500 0.5293 0.523 0.523 0.533 0.513 0.533 98,103,891 0.5222 -1.85%
2011-05-05 0 0.540 0.540 0.550 0.495 0.550 719,910,851 373,226,404 0.5184 0.533 0.533 0.543 0.488 0.543 729,683,396 0.5115 -1.82%
2011-05-04 0 0.550 0.540 0.550 0.540 0.560 135,998,000 74,215,000 0.5457 0.543 0.533 0.543 0.533 0.553 137,844,127 0.5384 -1.79%
2011-05-03 0 0.560 0.550 0.560 0.550 0.560 59,192,000 32,929,260 0.5563 0.553 0.543 0.553 0.543 0.553 59,995,511 0.5489 1.82%
2011-04-29 0 0.550 0.550 0.560 0.550 0.560 133,059,000 73,464,480 0.5521 0.543 0.543 0.553 0.543 0.553 134,865,231 0.5447 -1.79%
2011-04-28 0 0.560 0.550 0.560 0.550 0.570 100,443,000 56,296,710 0.5605 0.553 0.543 0.553 0.543 0.562 101,806,480 0.5530 0.00%
2011-04-27 0 0.560 0.550 0.560 0.550 0.580 199,762,000 112,652,980 0.5639 0.553 0.543 0.553 0.543 0.572 202,473,701 0.5564 -1.75%
2011-04-26 0 0.570 0.570 0.580 0.560 0.590 231,394,000 132,945,920 0.5745 0.562 0.562 0.572 0.553 0.582 234,535,095 0.5668 -3.39%
2011-04-21 0 0.590 0.580 0.590 0.580 0.590 97,932,000 57,457,460 0.5867 0.582 0.572 0.582 0.572 0.582 99,261,394 0.5789 1.72%
2011-04-20 0 0.580 0.580 0.590 0.580 0.600 88,366,000 51,812,700 0.5863 0.572 0.572 0.582 0.572 0.592 89,565,538 0.5785 -1.69%
2011-04-19 0 0.590 0.580 0.590 0.580 0.600 131,314,000 77,110,840 0.5872 0.582 0.572 0.582 0.572 0.592 133,096,543 0.5794 -1.67%
2011-04-18 0 0.600 0.590 0.600 0.590 0.610 181,877,000 108,907,670 0.5988 0.592 0.582 0.592 0.582 0.602 184,345,919 0.5908 0.00%
2011-04-15 0 0.600 0.590 0.600 0.590 0.600 134,772,000 80,374,900 0.5964 0.592 0.582 0.592 0.582 0.592 136,601,484 0.5884 0.00%
2011-04-14 0 0.600 0.590 0.600 0.590 0.610 193,894,000 115,937,980 0.5979 0.592 0.582 0.592 0.582 0.602 196,526,045 0.5899 -1.64%
2011-04-13 0 0.610 0.600 0.610 0.590 0.610 520,058,000 303,428,120 0.5835 0.602 0.592 0.602 0.582 0.602 527,117,611 0.5756 0.00%
2011-04-12 0 0.610 0.600 0.610 0.590 0.610 622,402,000 371,163,720 0.5963 0.602 0.592 0.602 0.582 0.602 630,850,896 0.5884 -1.61%
2011-04-11 0 0.620 0.610 0.620 0.600 0.640 673,034,185 415,893,466 0.6179 0.612 0.602 0.612 0.592 0.631 682,170,396 0.6097 3.33%
2011-04-08 0 0.600 0.600 0.610 0.590 0.620 275,757,240 165,759,026 0.6011 0.592 0.592 0.602 0.582 0.612 279,500,551 0.5931 -3.23%
2011-04-07 0 0.620 0.610 0.620 0.600 0.630 390,938,001 240,958,960 0.6164 0.612 0.602 0.612 0.592 0.622 396,244,852 0.6081 -1.59%
2011-04-06 0 0.630 0.620 0.630 0.610 0.650 781,976,800 489,835,188 0.6264 0.622 0.612 0.622 0.602 0.641 792,591,870 0.6180 -3.08%
2011-04-04 0 0.650 0.640 0.650 0.560 0.650 1,474,690,001 893,223,800 0.6057 0.641 0.631 0.641 0.553 0.641 1,494,708,417 0.5976 16.07%
2011-04-01 0 0.560 0.550 0.560 0.540 0.560 399,021,476 219,463,193 0.5500 0.553 0.543 0.553 0.533 0.553 404,438,057 0.5426 0.00%
2011-03-31 0 0.560 0.550 0.560 0.540 0.580 1,034,987,719 578,244,088 0.5587 0.553 0.543 0.553 0.533 0.572 1,049,037,326 0.5512 0.00%
2011-03-30 0 0.560 0.550 0.560 0.540 0.560 260,948,000 143,600,420 0.5503 0.553 0.543 0.553 0.533 0.553 264,490,281 0.5429 1.82%
2011-03-29 0 0.550 0.550 0.560 0.540 0.580 405,530,000 226,838,900 0.5594 0.543 0.543 0.553 0.533 0.572 411,034,932 0.5519 -5.17%
2011-03-28 0 0.580 0.570 0.580 0.560 0.600 592,442,231 342,168,345 0.5776 0.572 0.562 0.572 0.553 0.592 600,484,433 0.5698 1.75%
2011-03-25 0 0.570 0.560 0.570 0.560 0.580 93,438,000 53,153,640 0.5689 0.562 0.553 0.562 0.553 0.572 94,706,389 0.5612 0.00%
2011-03-24 0 0.570 0.560 0.570 0.560 0.580 172,506,000 98,127,600 0.5688 0.562 0.553 0.562 0.553 0.572 174,847,710 0.5612 1.79%
2011-03-23 0 0.560 0.560 0.570 0.550 0.580 258,302,000 144,054,760 0.5577 0.553 0.553 0.562 0.543 0.572 261,808,362 0.5502 -1.75%
2011-03-22 0 0.570 0.570 0.580 0.560 0.590 332,884,000 190,091,720 0.5710 0.562 0.562 0.572 0.553 0.582 337,402,787 0.5634 -1.72%
2011-03-21 0 0.580 0.570 0.580 0.560 0.590 225,770,000 127,360,060 0.5641 0.572 0.562 0.572 0.553 0.582 228,834,751 0.5566 0.00%
2011-03-18 0 0.580 0.570 0.580 0.550 0.600 540,008,000 310,945,000 0.5758 0.572 0.562 0.572 0.543 0.592 547,338,425 0.5681 5.45%
2011-03-17 0 0.550 0.540 0.550 0.540 0.550 49,420,000 27,028,840 0.5469 0.543 0.533 0.543 0.533 0.543 50,090,860 0.5396 -1.79%
2011-03-16 0 0.560 0.550 0.560 0.550 0.560 100,978,000 56,063,200 0.5552 0.553 0.543 0.553 0.543 0.553 102,348,742 0.5478 0.00%
2011-03-15 0 0.560 0.550 0.560 0.540 0.570 98,568,000 54,471,300 0.5526 0.553 0.543 0.553 0.533 0.562 99,906,027 0.5452 -1.75%
2011-03-14 0 0.570 0.560 0.570 0.550 0.570 68,672,000 38,758,660 0.5644 0.562 0.553 0.562 0.543 0.562 69,604,199 0.5568 0.00%
2011-03-11 0 0.570 0.560 0.570 0.550 0.570 105,170,000 59,154,720 0.5625 0.562 0.553 0.562 0.543 0.562 106,597,647 0.5549 0.00%
2011-03-10 0 0.570 0.560 0.570 0.560 0.600 186,204,000 108,292,760 0.5816 0.562 0.553 0.562 0.553 0.592 188,731,656 0.5738 -1.72%
2011-03-09 0 0.580 0.570 0.580 0.560 0.580 143,018,000 81,641,860 0.5709 0.572 0.562 0.572 0.553 0.572 144,959,421 0.5632 0.00%
2011-03-08 0 0.580 0.560 0.570 0.560 0.580 92,222,000 52,464,600 0.5689 0.572 0.553 0.562 0.553 0.572 93,473,882 0.5613 0.00%
2011-03-07 0 0.580 0.570 0.580 0.570 0.600 97,616,000 57,179,280 0.5858 0.572 0.562 0.572 0.562 0.592 98,941,104 0.5779 -1.69%
2011-03-04 0 0.590 0.580 0.590 0.570 0.610 152,540,000 90,175,440 0.5912 0.582 0.572 0.582 0.562 0.602 154,610,679 0.5832 0.00%
2011-03-03 0 0.590 0.580 0.590 0.560 0.600 227,289,040 131,832,400 0.5800 0.582 0.572 0.582 0.553 0.592 230,374,412 0.5723 7.27%
2011-03-02 0 0.550 0.550 0.560 0.540 0.560 78,658,000 43,390,220 0.5516 0.543 0.543 0.553 0.533 0.553 79,725,756 0.5442 -1.79%
2011-03-01 0 0.560 0.550 0.560 0.540 0.570 215,792,000 119,407,260 0.5533 0.553 0.543 0.553 0.533 0.562 218,721,303 0.5459 -1.75%
2011-02-28 0 0.570 0.560 0.570 0.560 0.580 105,040,000 59,813,620 0.5694 0.562 0.553 0.562 0.553 0.572 106,465,882 0.5618 -1.72%
2011-02-25 0 0.580 0.570 0.580 0.560 0.590 193,596,000 112,498,140 0.5811 0.572 0.562 0.572 0.553 0.582 196,224,000 0.5733 0.00%
2011-02-24 0 0.580 0.570 0.580 0.560 0.600 153,840,000 88,937,440 0.5781 0.572 0.562 0.572 0.553 0.592 155,928,326 0.5704 -1.69%
2011-02-23 0 0.590 0.590 0.600 0.590 0.600 27,334,000 16,180,800 0.5920 0.582 0.582 0.592 0.582 0.592 27,705,050 0.5840 0.00%
2011-02-22 0 0.590 0.590 0.600 0.590 0.610 65,750,000 39,313,140 0.5979 0.582 0.582 0.592 0.582 0.602 66,642,534 0.5899 -3.28%
2011-02-21 0 0.610 0.610 0.620 0.600 0.620 180,042,000 110,238,360 0.6123 0.602 0.602 0.612 0.592 0.612 182,486,009 0.6041 0.00%
2011-02-18 0 0.610 0.600 0.610 0.590 0.620 213,732,000 130,430,060 0.6103 0.602 0.592 0.602 0.582 0.612 216,633,339 0.6021 1.67%
2011-02-17 0 0.600 0.590 0.600 0.580 0.610 217,467,000 129,524,680 0.5956 0.592 0.582 0.592 0.572 0.602 220,419,041 0.5876 -1.64%
2011-02-16 0 0.610 0.600 0.610 0.590 0.630 313,749,027 191,855,654 0.6115 0.602 0.592 0.602 0.582 0.622 318,008,064 0.6033 -1.61%
2011-02-15 0 0.620 0.610 0.620 0.590 0.620 225,989,039 137,500,743 0.6084 0.612 0.602 0.612 0.582 0.612 229,056,764 0.6003 3.33%
2011-02-14 0 0.600 0.590 0.600 0.590 0.660 572,310,000 355,804,590 0.6217 0.592 0.582 0.592 0.582 0.651 580,078,914 0.6134 -6.25%
2011-02-11 0 0.640 0.630 0.640 0.610 0.640 141,071,127 88,840,316 0.6298 0.631 0.622 0.631 0.602 0.631 142,986,120 0.6213 1.59%
2011-02-10 0 0.630 0.620 0.630 0.620 0.640 173,436,000 109,606,300 0.6320 0.622 0.612 0.622 0.612 0.631 175,790,335 0.6235 -3.08%
2011-02-09 0 0.650 0.640 0.650 0.640 0.680 208,930,000 137,595,540 0.6586 0.641 0.631 0.641 0.631 0.671 211,766,154 0.6498 -4.41%
2011-02-08 0 0.680 0.670 0.680 0.660 0.690 298,463,791 201,680,326 0.6757 0.671 0.661 0.671 0.651 0.681 302,515,336 0.6667 -1.45%
2011-02-07 0 0.690 0.680 0.690 0.650 0.690 527,754,000 357,311,200 0.6770 0.681 0.671 0.681 0.641 0.681 534,918,081 0.6680 7.81%
2011-02-02 0 0.640 0.640 0.650 0.630 0.660 169,327,999 109,859,819 0.6488 0.631 0.631 0.641 0.622 0.651 171,626,569 0.6401 -1.54%
2011-02-01 0 0.650 0.640 0.650 0.630 0.670 404,550,000 263,546,360 0.6515 0.641 0.631 0.641 0.622 0.661 410,041,629 0.6427 3.17%
2011-01-31 0 0.630 0.630 0.640 0.620 0.640 247,162,000 155,954,180 0.6310 0.622 0.622 0.631 0.612 0.631 250,517,140 0.6225 -1.56%
2011-01-28 0 0.640 0.630 0.640 0.610 0.640 341,244,835 214,648,351 0.6290 0.631 0.622 0.631 0.602 0.631 345,877,118 0.6206 3.23%
2011-01-27 0 0.620 0.610 0.620 0.610 0.630 123,884,000 76,892,700 0.6207 0.612 0.602 0.612 0.602 0.622 125,565,683 0.6124 0.00%
2011-01-26 0 0.620 0.620 0.630 0.620 0.660 330,320,000 210,157,860 0.6362 0.612 0.612 0.622 0.612 0.651 334,803,982 0.6277 -4.62%
2011-01-25 0 0.650 0.640 0.650 0.630 0.680 385,748,000 250,633,560 0.6497 0.641 0.631 0.641 0.622 0.671 390,984,398 0.6410 -4.41%
2011-01-24 0 0.680 0.670 0.680 0.640 0.690 1,108,044,805 737,947,759 0.6660 0.671 0.661 0.671 0.631 0.681 1,123,086,137 0.6571 19.30%
2011-01-21 0 0.570 0.570 0.580 0.570 0.580 16,836,000 9,680,000 0.5750 0.562 0.562 0.572 0.562 0.572 17,064,543 0.5673 0.00%
2011-01-20 0 0.570 0.570 0.580 0.570 0.590 64,940,000 37,680,160 0.5802 0.562 0.562 0.572 0.562 0.582 65,821,538 0.5725 -1.72%
2011-01-19 0 0.580 0.570 0.580 0.560 0.580 76,604,800 43,846,828 0.5724 0.572 0.562 0.572 0.553 0.572 77,644,684 0.5647 1.75%
2011-01-18 0 0.570 0.560 0.570 0.550 0.570 65,366,000 36,722,180 0.5618 0.562 0.553 0.562 0.543 0.562 66,253,321 0.5543 1.79%
2011-01-17 0 0.560 0.560 0.570 0.560 0.580 37,368,000 21,164,400 0.5664 0.553 0.553 0.562 0.553 0.572 37,875,258 0.5588 -3.45%
2011-01-14 0 0.580 0.570 0.580 0.570 0.580 21,182,000 12,175,720 0.5748 0.572 0.562 0.572 0.562 0.572 21,469,538 0.5671 0.00%
2011-01-13 0 0.580 0.570 0.580 0.570 0.590 28,764,000 16,628,500 0.5781 0.572 0.562 0.572 0.562 0.582 29,154,462 0.5704 0.00%
2011-01-12 0 0.580 0.580 0.590 0.570 0.590 83,606,000 48,494,400 0.5800 0.572 0.572 0.582 0.562 0.582 84,740,923 0.5723 0.00%
2011-01-11 0 0.580 0.570 0.580 0.550 0.580 119,764,000 67,531,840 0.5639 0.572 0.562 0.572 0.543 0.572 121,389,756 0.5563 3.57%
2011-01-10 0 0.560 0.550 0.560 0.550 0.560 43,377,868 24,094,851 0.5555 0.553 0.543 0.553 0.543 0.553 43,966,708 0.5480 1.82%
2011-01-07 0 0.550 0.550 0.560 0.550 0.570 89,374,000 49,613,620 0.5551 0.543 0.543 0.553 0.543 0.562 90,587,222 0.5477 -3.51%
2011-01-06 0 0.570 0.560 0.570 0.550 0.570 127,784,000 71,838,520 0.5622 0.562 0.553 0.562 0.543 0.562 129,518,624 0.5547 0.00%
2011-01-05 0 0.570 0.560 0.570 0.560 0.580 53,316,000 30,270,440 0.5678 0.562 0.553 0.562 0.553 0.572 54,039,747 0.5602 -1.72%
2011-01-04 0 0.580 0.570 0.580 0.560 0.600 254,482,000 146,897,120 0.5772 0.572 0.562 0.572 0.553 0.592 257,936,507 0.5695 -3.33%
2011-01-03 0 0.600 0.590 0.600 0.590 0.600 32,806,000 19,583,120 0.5969 0.592 0.582 0.592 0.582 0.592 33,251,330 0.5889 0.00%
2010-12-31 0 0.600 0.590 0.600 0.590 0.610 84,718,000 51,111,260 0.6033 0.592 0.582 0.592 0.582 0.602 85,868,018 0.5952 0.00%
2010-12-30 0 0.600 0.590 0.600 0.590 0.600 63,344,000 37,883,620 0.5981 0.592 0.582 0.592 0.582 0.592 64,203,873 0.5901 0.00%
2010-12-29 0 0.600 0.590 0.600 0.590 0.610 136,380,000 81,958,620 0.6010 0.592 0.582 0.592 0.582 0.602 138,231,312 0.5929 0.00%
2010-12-28 0 0.600 0.590 0.600 0.580 0.610 199,182,000 119,324,560 0.5991 0.592 0.582 0.592 0.572 0.602 201,885,828 0.5910 3.45%
2010-12-24 0 0.580 0.580 0.590 0.580 0.590 29,234,000 17,198,340 0.5883 0.572 0.572 0.582 0.572 0.582 29,630,842 0.5804 -1.69%
2010-12-23 0 0.590 0.580 0.590 0.580 0.600 59,167,996 34,803,898 0.5882 0.582 0.572 0.582 0.572 0.592 59,971,181 0.5803 0.00%
2010-12-22 0 0.590 0.590 0.600 0.580 0.610 163,391,702 97,627,491 0.5975 0.582 0.582 0.592 0.572 0.602 165,609,689 0.5895 0.00%
2010-12-21 0 0.590 0.580 0.590 0.570 0.590 101,618,002 58,879,001 0.5794 0.582 0.572 0.582 0.562 0.582 102,997,432 0.5717 1.72%
2010-12-20 0 0.580 0.570 0.580 0.570 0.600 78,304,000 45,672,020 0.5833 0.572 0.562 0.572 0.562 0.592 79,366,950 0.5755 -3.33%
2010-12-17 0 0.600 0.590 0.600 0.580 0.600 70,852,000 41,884,580 0.5912 0.592 0.582 0.592 0.572 0.592 71,813,792 0.5832 0.00%
2010-12-16 0 0.600 0.590 0.600 0.580 0.620 122,794,000 72,999,600 0.5945 0.592 0.582 0.592 0.572 0.612 124,460,887 0.5865 -1.64%
2010-12-15 0 0.610 0.610 0.620 0.600 0.630 220,474,000 135,816,720 0.6160 0.602 0.602 0.612 0.592 0.622 223,466,860 0.6078 -3.17%
2010-12-14 0 0.630 0.620 0.630 0.610 0.640 232,648,000 146,070,490 0.6279 0.622 0.612 0.622 0.602 0.631 235,806,118 0.6195 1.61%
2010-12-13 0 0.620 0.610 0.620 0.600 0.630 303,545,700 187,238,004 0.6168 0.612 0.602 0.612 0.592 0.622 307,666,230 0.6086 3.33%
2010-12-10 0 0.600 0.600 0.610 0.590 0.620 146,288,000 88,921,640 0.6079 0.592 0.592 0.602 0.582 0.612 148,273,810 0.5997 -3.23%
2010-12-09 0 0.620 0.610 0.620 0.600 0.620 161,306,000 98,846,880 0.6128 0.612 0.602 0.612 0.592 0.612 163,495,674 0.6046 1.64%
2010-12-08 0 0.610 0.600 0.610 0.600 0.640 223,500,000 137,754,160 0.6163 0.602 0.592 0.602 0.592 0.631 226,533,937 0.6081 -4.69%
2010-12-07 0 0.640 0.630 0.640 0.630 0.660 205,708,000 133,908,700 0.6510 0.631 0.622 0.631 0.622 0.651 208,500,416 0.6422 -1.54%
2010-12-06 0 0.650 0.640 0.650 0.640 0.680 349,401,173 231,645,116 0.6630 0.641 0.631 0.641 0.631 0.671 354,144,175 0.6541 0.00%
2010-12-03 0 0.650 0.640 0.650 0.630 0.660 393,906,000 254,248,900 0.6455 0.641 0.631 0.641 0.622 0.651 399,253,140 0.6368 3.17%
2010-12-02 0 0.630 0.620 0.630 0.620 0.640 210,268,000 132,237,800 0.6289 0.622 0.612 0.622 0.612 0.631 213,122,317 0.6205 3.28%
2010-12-01 0 0.610 0.600 0.610 0.580 0.630 462,050,892 279,637,800 0.6052 0.602 0.592 0.602 0.572 0.622 468,323,076 0.5971 3.39%
2010-11-30 0 0.590 0.580 0.590 0.570 0.600 113,598,000 66,191,260 0.5827 0.582 0.572 0.582 0.562 0.592 115,140,054 0.5749 -3.28%
2010-11-29 0 0.610 0.600 0.610 0.590 0.640 198,070,000 120,695,400 0.6094 0.602 0.592 0.602 0.582 0.631 200,758,733 0.6012 -3.17%
2010-11-26 0 0.630 0.630 0.640 0.630 0.680 375,022,000 246,653,140 0.6577 0.622 0.622 0.631 0.622 0.671 380,112,796 0.6489 -5.97%
2010-11-25 0 0.670 0.660 0.670 0.660 0.690 248,304,000 168,002,860 0.6766 0.661 0.651 0.661 0.651 0.681 251,674,643 0.6675 -1.47%
2010-11-24 0 0.680 0.670 0.680 0.670 0.690 169,940,000 115,628,560 0.6804 0.671 0.661 0.671 0.661 0.681 172,246,878 0.6713 1.49%
2010-11-23 0 0.670 0.660 0.670 0.650 0.690 205,178,000 137,598,480 0.6706 0.661 0.651 0.661 0.641 0.681 207,963,222 0.6616 -2.90%
2010-11-22 0 0.690 0.680 0.690 0.670 0.690 216,188,000 147,700,100 0.6832 0.681 0.671 0.681 0.661 0.681 219,122,679 0.6741 2.99%
2010-11-19 0 0.670 0.660 0.670 0.650 0.700 368,260,000 246,797,120 0.6702 0.661 0.651 0.661 0.641 0.691 373,259,005 0.6612 -2.90%
2010-11-18 0 0.690 0.690 0.700 0.680 0.710 276,646,000 192,092,640 0.6944 0.681 0.681 0.691 0.671 0.700 280,401,376 0.6851 2.99%
2010-11-17 0 0.670 0.660 0.670 0.650 0.750 626,490,000 442,786,200 0.7068 0.661 0.651 0.661 0.641 0.740 634,994,389 0.6973 -5.63%
2010-11-16 0 0.710 0.700 0.710 0.650 0.710 758,152,000 521,312,080 0.6876 0.700 0.691 0.700 0.641 0.700 768,443,656 0.6784 10.94%
2010-11-15 0 0.640 0.630 0.640 0.600 0.640 380,712,010 237,547,206 0.6240 0.631 0.622 0.631 0.592 0.631 385,880,046 0.6156 6.67%
2010-11-12 0 0.600 0.590 0.600 0.590 0.620 156,890,000 94,879,040 0.6047 0.592 0.582 0.592 0.582 0.612 159,019,729 0.5966 -3.23%
2010-11-11 0 0.620 0.610 0.620 0.580 0.630 528,996,000 318,924,640 0.6029 0.612 0.602 0.612 0.572 0.622 536,176,941 0.5948 6.90%
2010-11-10 0 0.580 0.570 0.580 0.570 0.600 270,932,000 159,527,540 0.5888 0.572 0.562 0.572 0.562 0.592 274,609,810 0.5809 0.00%
2010-11-09 0 0.580 0.570 0.580 0.570 0.590 245,026,000 142,753,740 0.5826 0.572 0.562 0.572 0.562 0.582 248,352,145 0.5748 0.00%
2010-11-08 0 0.580 0.570 0.580 0.560 0.590 404,386,124 233,888,327 0.5784 0.572 0.562 0.572 0.553 0.582 409,875,528 0.5706 1.75%
2010-11-05 0 0.570 0.570 0.580 0.560 0.590 345,950,000 198,834,540 0.5747 0.562 0.562 0.572 0.553 0.582 350,646,154 0.5671 1.79%
2010-11-04 0 0.560 0.550 0.560 0.540 0.580 392,650,000 218,576,080 0.5567 0.553 0.543 0.553 0.533 0.572 397,980,090 0.5492 3.70%
2010-11-03 0 0.540 0.530 0.540 0.510 0.540 330,044,000 172,266,720 0.5220 0.533 0.523 0.533 0.503 0.533 334,524,235 0.5150 8.00%
2010-11-02 0 0.500 0.495 0.500 0.495 0.510 39,896,000 20,057,580 0.5027 0.493 0.488 0.493 0.488 0.503 40,437,575 0.4960 -1.96%
2010-11-01 0 0.510 0.500 0.510 0.500 0.510 19,494,000 9,836,520 0.5046 0.503 0.493 0.503 0.493 0.503 19,758,624 0.4978 2.00%
2010-10-29 0 0.500 0.495 0.500 0.490 0.510 89,588,000 44,537,520 0.4971 0.493 0.488 0.493 0.483 0.503 90,804,127 0.4905 0.00%
2010-10-28 0 0.500 0.500 0.510 0.500 0.520 45,763,000 23,168,830 0.5063 0.493 0.493 0.503 0.493 0.513 46,384,217 0.4995 -1.96%
2010-10-27 0 0.510 0.510 0.520 0.510 0.530 102,942,000 54,035,180 0.5249 0.503 0.503 0.513 0.503 0.523 104,339,403 0.5179 -3.77%
2010-10-26 0 0.530 0.520 0.530 0.520 0.540 75,896,000 40,179,260 0.5294 0.523 0.513 0.523 0.513 0.533 76,926,262 0.5223 0.00%
2010-10-25 0 0.530 0.520 0.530 0.520 0.540 85,472,000 45,318,400 0.5302 0.523 0.513 0.523 0.513 0.533 86,632,253 0.5231 1.92%
2010-10-22 0 0.520 0.520 0.530 0.520 0.540 49,508,000 26,055,060 0.5263 0.513 0.513 0.523 0.513 0.533 50,180,054 0.5192 -1.89%
2010-10-21 0 0.530 0.520 0.530 0.520 0.540 60,042,000 32,013,380 0.5332 0.523 0.513 0.523 0.513 0.533 60,857,050 0.5260 0.00%
2010-10-20 0 0.530 0.520 0.530 0.520 0.540 76,708,000 40,644,780 0.5299 0.523 0.513 0.523 0.513 0.533 77,749,285 0.5228 -3.64%
2010-10-19 0 0.550 0.540 0.550 0.530 0.550 94,394,000 51,210,620 0.5425 0.543 0.533 0.543 0.523 0.543 95,675,367 0.5353 0.00%
2010-10-18 0 0.550 0.540 0.550 0.520 0.560 397,068,000 215,329,720 0.5423 0.543 0.533 0.543 0.513 0.553 402,458,063 0.5350 0.00%
2010-10-15 0 0.550 0.540 0.550 0.520 0.550 235,780,000 125,707,460 0.5332 0.543 0.533 0.543 0.513 0.543 238,980,633 0.5260 5.77%
2010-10-14 0 0.520 0.510 0.520 0.510 0.530 155,914,000 81,069,260 0.5200 0.513 0.503 0.513 0.503 0.523 158,030,480 0.5130 1.96%
2010-10-13 0 0.510 0.500 0.510 0.500 0.530 202,276,000 104,149,780 0.5149 0.503 0.493 0.503 0.493 0.523 205,021,828 0.5080 0.00%
2010-10-12 0 0.510 0.500 0.510 0.500 0.510 106,354,000 54,001,760 0.5078 0.503 0.493 0.503 0.493 0.503 107,797,719 0.5010 2.00%
2010-10-11 0 0.500 0.500 0.510 0.495 0.510 112,830,000 56,627,030 0.5019 0.493 0.493 0.503 0.488 0.503 114,361,629 0.4952 0.00%
2010-10-08 0 0.500 0.495 0.500 0.495 0.520 347,812,000 175,590,170 0.5048 0.493 0.488 0.493 0.488 0.513 352,533,430 0.4981 0.00%
2010-10-07 0 0.500 0.500 0.510 0.500 0.520 253,090,000 128,676,320 0.5084 0.493 0.493 0.503 0.493 0.513 256,525,611 0.5016 0.00%
2010-10-06 0 0.500 0.500 0.510 0.500 0.520 198,214,000 100,610,060 0.5076 0.493 0.493 0.503 0.493 0.513 200,904,688 0.5008 -1.96%
2010-10-05 0 0.510 0.500 0.510 0.500 0.520 266,258,000 135,671,900 0.5096 0.503 0.493 0.503 0.493 0.513 269,872,362 0.5027 0.00%
2010-10-04 0 0.510 0.500 0.510 0.495 0.550 487,360,000 249,802,900 0.5126 0.503 0.493 0.503 0.488 0.543 493,975,747 0.5057 2.00%
2010-09-30 0 0.500 0.495 0.500 0.490 0.510 153,532,440 76,707,755 0.4996 0.493 0.488 0.493 0.483 0.503 155,616,591 0.4929 0.00%
2010-09-29 0 0.500 0.495 0.500 0.490 0.520 234,290,000 117,674,730 0.5023 0.493 0.488 0.493 0.483 0.513 237,470,407 0.4955 1.01%
2010-09-28 0 0.495 0.495 0.500 0.485 0.540 328,250,000 167,352,550 0.5098 0.488 0.488 0.493 0.479 0.533 332,705,882 0.5030 -6.60%
2010-09-27 0 0.530 0.520 0.530 0.510 0.560 339,646,000 182,509,380 0.5374 0.523 0.513 0.523 0.503 0.553 344,256,579 0.5302 -5.36%
2010-09-24 0 0.560 0.550 0.560 0.550 0.570 212,385,807 118,855,610 0.5596 0.553 0.543 0.553 0.543 0.562 215,268,872 0.5521 0.00%
2010-09-22 0 0.560 0.550 0.560 0.550 0.580 192,002,000 108,930,480 0.5673 0.553 0.543 0.553 0.543 0.572 194,608,362 0.5597 -1.75%
2010-09-21 0 0.570 0.560 0.570 0.560 0.580 130,436,000 74,093,020 0.5680 0.562 0.553 0.562 0.553 0.572 132,206,624 0.5604 0.00%
2010-09-20 0 0.570 0.560 0.570 0.560 0.590 144,474,000 82,418,940 0.5705 0.562 0.553 0.562 0.553 0.582 146,435,186 0.5628 -1.72%
2010-09-17 0 0.580 0.570 0.580 0.570 0.590 60,610,000 35,279,440 0.5821 0.572 0.562 0.572 0.562 0.582 61,432,760 0.5743 0.00%
2010-09-16 0 0.580 0.570 0.580 0.570 0.600 287,239,872 167,320,351 0.5825 0.572 0.562 0.572 0.562 0.592 291,139,056 0.5747 1.75%
2010-09-15 0 0.570 0.560 0.570 0.550 0.590 129,168,000 73,611,100 0.5699 0.562 0.553 0.562 0.543 0.582 130,921,412 0.5623 -1.72%
2010-09-14 0 0.580 0.570 0.580 0.560 0.590 145,112,000 83,500,440 0.5754 0.572 0.562 0.572 0.553 0.582 147,081,846 0.5677 -1.69%
2010-09-13 0 0.590 0.570 0.580 0.570 0.610 143,768,000 84,788,960 0.5898 0.582 0.562 0.572 0.562 0.602 145,719,602 0.5819 -1.67%
2010-09-10 0 0.600 0.590 0.600 0.590 0.650 249,782,000 154,559,380 0.6188 0.592 0.582 0.592 0.582 0.641 253,172,706 0.6105 -4.76%
2010-09-09 0 0.630 0.620 0.630 0.610 0.650 234,128,000 147,127,360 0.6284 0.622 0.612 0.622 0.602 0.641 237,306,208 0.6200 3.28%
2010-09-08 0 0.610 0.610 0.620 0.580 0.630 122,456,000 74,650,300 0.6096 0.602 0.602 0.612 0.572 0.622 124,118,299 0.6014 1.67%
2010-09-07 0 0.600 0.590 0.600 0.570 0.610 92,594,000 54,742,040 0.5912 0.592 0.582 0.592 0.562 0.602 93,850,932 0.5833 -1.64%
2010-09-06 0 0.610 0.610 0.620 0.590 0.650 203,438,000 125,467,740 0.6167 0.602 0.602 0.612 0.582 0.641 206,199,602 0.6085 -3.17%
2010-09-03 0 0.630 0.630 0.640 0.630 0.660 134,952,000 86,164,900 0.6385 0.622 0.622 0.631 0.622 0.651 136,783,928 0.6299 -1.56%
2010-09-02 0 0.640 0.640 0.650 0.640 0.680 68,988,000 45,450,400 0.6588 0.631 0.631 0.641 0.631 0.671 69,924,489 0.6500 -1.54%
2010-09-01 0 0.650 0.650 0.660 0.630 0.670 51,338,000 33,543,760 0.6534 0.641 0.641 0.651 0.622 0.661 52,034,896 0.6446 0.00%
2010-08-31 0 0.650 0.640 0.650 0.620 0.700 143,146,000 93,835,040 0.6555 0.641 0.631 0.641 0.612 0.691 145,089,158 0.6467 -4.41%
2010-08-30 0 0.680 0.680 0.690 0.670 0.750 164,258,000 119,035,780 0.7247 0.671 0.671 0.681 0.661 0.740 166,487,747 0.7150 -5.56%
2010-08-27 0 0.720 0.720 0.730 0.720 0.750 60,638,000 44,826,080 0.7392 0.710 0.710 0.720 0.710 0.740 61,461,140 0.7293 -2.70%
2010-08-26 0 0.740 0.730 0.740 0.730 0.750 60,592,000 44,950,900 0.7419 0.730 0.720 0.730 0.720 0.740 61,414,516 0.7319 0.00%
2010-08-25 0 0.740 0.730 0.740 0.720 0.750 83,614,000 62,036,850 0.7419 0.730 0.720 0.730 0.710 0.740 84,749,032 0.7320 0.00%
2010-08-24 0 0.740 0.730 0.740 0.730 0.750 69,154,000 51,001,780 0.7375 0.730 0.720 0.730 0.720 0.740 70,092,742 0.7276 -1.33%
2010-08-23 0 0.750 0.740 0.750 0.730 0.760 153,380,000 114,577,280 0.7470 0.740 0.730 0.740 0.720 0.750 155,462,081 0.7370 4.17%
2010-08-20 0 0.720 0.720 0.730 0.710 0.730 13,500,000 9,720,100 0.7200 0.710 0.710 0.720 0.700 0.720 13,683,258 0.7104 -1.37%
2010-08-19 0 0.730 0.720 0.730 0.720 0.740 41,634,000 30,483,180 0.7322 0.720 0.710 0.720 0.710 0.730 42,199,167 0.7224 -1.35%
2010-08-18 0 0.740 0.730 0.740 0.720 0.750 33,712,000 24,650,000 0.7312 0.730 0.720 0.730 0.710 0.740 34,169,629 0.7214 0.00%
2010-08-17 0 0.740 0.730 0.740 0.730 0.760 57,072,000 42,470,340 0.7442 0.730 0.720 0.730 0.720 0.750 57,846,733 0.7342 -1.33%
2010-08-16 0 0.750 0.740 0.750 0.740 0.760 17,262,000 12,950,740 0.7502 0.740 0.730 0.740 0.730 0.750 17,496,326 0.7402 -1.32%
2010-08-13 0 0.760 0.750 0.760 0.730 0.770 96,570,000 72,966,380 0.7556 0.750 0.740 0.750 0.720 0.760 97,880,905 0.7455 2.70%
2010-08-12 0 0.740 0.730 0.740 0.730 0.740 7,642,000 5,602,260 0.7331 0.730 0.720 0.730 0.720 0.730 7,745,738 0.7233 -1.33%
2010-08-11 0 0.750 0.740 0.750 0.730 0.760 29,230,000 21,803,620 0.7459 0.740 0.730 0.740 0.720 0.750 29,626,787 0.7359 -1.32%
2010-08-10 0 0.760 0.750 0.760 0.750 0.790 72,970,000 56,370,360 0.7725 0.750 0.740 0.750 0.740 0.779 73,960,543 0.7622 -1.30%
2010-08-09 0 0.770 0.750 0.770 0.740 0.770 50,032,000 38,080,560 0.7611 0.760 0.740 0.760 0.730 0.760 50,711,167 0.7509 4.05%
2010-08-06 0 0.740 0.740 0.750 0.720 0.760 66,938,000 49,537,180 0.7400 0.730 0.730 0.740 0.710 0.750 67,846,661 0.7301 -1.33%
2010-08-05 0 0.750 0.750 0.760 0.750 0.770 32,073,496 24,442,327 0.7621 0.740 0.740 0.750 0.740 0.760 32,508,883 0.7519 -2.60%
2010-08-04 0 0.770 0.760 0.770 0.750 0.780 74,270,000 56,957,320 0.7669 0.760 0.750 0.760 0.740 0.770 75,278,190 0.7566 0.00%
2010-08-03 0 0.770 0.760 0.770 0.760 0.790 90,282,000 70,363,060 0.7794 0.760 0.750 0.760 0.750 0.779 91,507,548 0.7689 0.00%
2010-08-02 0 0.770 0.760 0.770 0.760 0.800 106,318,000 83,403,420 0.7845 0.760 0.750 0.760 0.750 0.789 107,761,231 0.7740 -1.28%
2010-07-30 0 0.780 0.770 0.780 0.760 0.800 85,872,000 67,643,900 0.7877 0.770 0.760 0.770 0.750 0.789 87,037,683 0.7772 -1.27%
2010-07-29 0 0.790 0.780 0.790 0.760 0.790 83,453,000 64,907,520 0.7778 0.779 0.770 0.779 0.750 0.779 84,585,846 0.7674 1.28%
2010-07-28 0 0.780 0.770 0.780 0.750 0.790 88,846,000 68,557,500 0.7716 0.770 0.760 0.770 0.740 0.779 90,052,054 0.7613 1.30%
2010-07-27 0 0.770 0.760 0.770 0.760 0.800 136,282,000 106,965,880 0.7849 0.760 0.750 0.760 0.750 0.789 138,131,982 0.7744 -1.28%
2010-07-26 0 0.780 0.770 0.780 0.760 0.810 144,819,000 114,409,470 0.7900 0.770 0.760 0.770 0.750 0.799 146,784,869 0.7794 1.30%
2010-07-23 0 0.770 0.760 0.770 0.760 0.830 129,122,000 103,241,300 0.7996 0.760 0.750 0.760 0.750 0.819 130,874,787 0.7889 -2.53%
2010-07-22 0 0.790 0.780 0.790 0.740 0.800 192,654,000 149,734,160 0.7772 0.779 0.770 0.779 0.730 0.789 195,269,213 0.7668 5.33%
2010-07-21 0 0.750 0.740 0.750 0.700 0.750 78,070,500 57,224,025 0.7330 0.740 0.730 0.740 0.691 0.740 79,130,281 0.7232 5.63%
2010-07-20 0 0.710 0.700 0.710 0.690 0.710 16,399,396 11,492,115 0.7008 0.700 0.691 0.700 0.681 0.700 16,622,012 0.6914 1.43%
2010-07-19 0 0.700 0.690 0.700 0.680 0.710 27,036,000 18,889,520 0.6987 0.691 0.681 0.691 0.671 0.700 27,403,005 0.6893 0.00%
2010-07-16 0 0.700 0.690 0.700 0.690 0.720 13,701,000 9,615,480 0.7018 0.691 0.681 0.691 0.681 0.710 13,886,986 0.6924 -1.41%
2010-07-15 0 0.710 0.700 0.710 0.700 0.730 21,018,000 14,938,060 0.7107 0.700 0.691 0.700 0.691 0.720 21,303,312 0.7012 -4.05%
2010-07-14 0 0.740 0.730 0.740 0.720 0.760 100,242,000 74,689,560 0.7451 0.730 0.720 0.730 0.710 0.750 101,602,751 0.7351 0.00%
2010-07-13 0 0.740 0.730 0.740 0.710 0.750 49,584,000 36,269,600 0.7315 0.730 0.720 0.730 0.700 0.740 50,257,086 0.7217 0.00%
2010-07-12 0 0.740 0.730 0.740 0.730 0.770 81,918,000 61,517,880 0.7510 0.730 0.720 0.730 0.720 0.760 83,030,009 0.7409 0.00%
2010-07-09 0 0.740 0.730 0.740 0.720 0.740 49,896,000 36,658,700 0.7347 0.730 0.720 0.730 0.710 0.730 50,573,321 0.7249 1.37%
2010-07-08 0 0.730 0.720 0.730 0.720 0.770 86,156,000 64,621,420 0.7501 0.720 0.710 0.720 0.710 0.760 87,325,538 0.7400 -2.67%
2010-07-07 0 0.750 0.730 0.750 0.680 0.750 173,366,000 125,472,000 0.7237 0.740 0.720 0.740 0.671 0.740 175,719,385 0.7140 8.70%
2010-07-06 0 0.690 0.670 0.690 0.660 0.700 50,512,000 34,733,220 0.6876 0.681 0.661 0.681 0.651 0.691 51,197,683 0.6784 1.47%
2010-07-05 0 0.680 0.670 0.680 0.670 0.700 14,510,000 9,882,960 0.6811 0.671 0.661 0.671 0.661 0.691 14,706,968 0.6720 -2.86%
2010-07-02 0 0.700 0.690 0.700 0.690 0.720 44,584,000 31,334,620 0.7028 0.691 0.681 0.691 0.681 0.710 45,189,213 0.6934 -2.78%
2010-06-30 0 0.720 0.710 0.720 0.690 0.720 40,432,000 28,601,700 0.7074 0.710 0.700 0.710 0.681 0.710 40,980,851 0.6979 1.41%
2010-06-29 0 0.710 0.700 0.710 0.690 0.750 126,266,000 92,128,020 0.7296 0.700 0.691 0.700 0.681 0.740 127,980,018 0.7199 -2.74%
2010-06-28 0 0.730 0.720 0.730 0.680 0.760 241,854,000 176,991,640 0.7318 0.720 0.710 0.720 0.671 0.750 245,137,086 0.7220 7.35%
2010-06-25 0 0.680 0.660 0.670 0.670 0.720 56,752,000 39,314,800 0.6927 0.671 0.651 0.661 0.661 0.710 57,522,389 0.6835 -5.56%
2010-06-24 0 0.720 0.710 0.720 0.710 0.740 20,280,000 14,684,280 0.7241 0.710 0.700 0.710 0.700 0.730 20,555,294 0.7144 -2.70%
2010-06-23 0 0.740 0.730 0.740 0.710 0.770 71,386,000 52,327,240 0.7330 0.730 0.720 0.730 0.700 0.760 72,355,041 0.7232 -3.90%
2010-06-22 0 0.770 0.760 0.770 0.750 0.790 59,084,000 45,917,880 0.7772 0.760 0.750 0.760 0.740 0.779 59,886,045 0.7668 -1.28%
2010-06-21 0 0.780 0.770 0.780 0.760 0.800 147,658,000 115,657,480 0.7833 0.770 0.760 0.770 0.750 0.789 149,662,407 0.7728 -1.27%
2010-06-18 0 0.790 0.780 0.790 0.740 0.790 248,790,000 191,900,840 0.7713 0.779 0.770 0.779 0.730 0.779 252,167,240 0.7610 6.76%
2010-06-17 0 0.740 0.740 0.750 0.720 0.910 442,456,000 348,798,160 0.7883 0.730 0.730 0.740 0.710 0.898 448,462,190 0.7778 7.25%
2010-06-15 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 0.681 - - - - 0 - 0.00%
2010-05-20 1 0.690 0.680 0.700 0.690 0.740 48,488,000 34,918,320 0.7201 0.681 0.671 0.691 0.681 0.730 49,146,208 0.7105 -1.43%
2010-05-19 0 0.700 0.690 0.700 0.690 0.740 17,637,000 12,662,060 0.7179 0.691 0.681 0.691 0.681 0.730 17,876,416 0.7083 -6.67%
2010-05-18 0 0.750 0.740 0.750 0.730 0.750 57,652,000 42,847,360 0.7432 0.740 0.730 0.740 0.720 0.740 58,434,606 0.7333 1.35%
2010-05-17 0 0.740 0.730 0.740 0.720 0.750 49,884,000 36,936,320 0.7404 0.730 0.720 0.730 0.710 0.740 50,561,158 0.7305 -1.33%
2010-05-14 0 0.750 0.740 0.750 0.720 0.750 129,136,000 95,426,620 0.7390 0.740 0.730 0.740 0.710 0.740 130,888,977 0.7291 2.74%
2010-05-13 0 0.730 0.730 0.740 0.720 0.750 87,956,000 64,568,460 0.7341 0.720 0.720 0.730 0.710 0.740 89,149,973 0.7243 1.39%
2010-05-12 0 0.720 0.710 0.720 0.690 0.740 64,766,000 46,563,480 0.7189 0.710 0.700 0.710 0.681 0.730 65,645,176 0.7093 1.41%
2010-05-11 0 0.710 0.700 0.710 0.700 0.750 31,428,000 22,922,840 0.7294 0.700 0.691 0.700 0.691 0.740 31,854,624 0.7196 -1.39%
2010-05-10 0 0.720 0.710 0.720 0.690 0.730 46,688,000 33,235,740 0.7119 0.710 0.700 0.710 0.681 0.720 47,321,774 0.7023 4.35%
2010-05-07 0 0.690 0.680 0.690 0.650 0.700 20,414,000 13,939,240 0.6828 0.681 0.671 0.681 0.641 0.691 20,691,113 0.6737 -1.43%
2010-05-06 0 0.700 0.690 0.700 0.690 0.740 21,414,000 15,193,320 0.7095 0.691 0.681 0.691 0.681 0.730 21,704,688 0.7000 -4.11%
2010-05-05 0 0.730 0.730 0.740 0.730 0.750 22,304,000 16,505,260 0.7400 0.720 0.720 0.730 0.720 0.740 22,606,769 0.7301 -3.95%
2010-05-04 0 0.760 0.750 0.760 0.750 0.790 30,210,000 23,234,860 0.7691 0.750 0.740 0.750 0.740 0.779 30,620,090 0.7588 -1.30%
2010-05-03 0 0.770 0.770 0.780 0.770 0.810 34,314,000 27,053,220 0.7884 0.760 0.760 0.770 0.760 0.799 34,779,801 0.7778 -1.28%
2010-04-30 0 0.780 0.780 0.790 0.750 0.810 99,866,000 78,633,100 0.7874 0.770 0.770 0.779 0.740 0.799 101,221,647 0.7768 4.00%
2010-04-29 0 0.750 0.750 0.760 0.740 0.760 17,780,000 13,354,600 0.7511 0.740 0.740 0.750 0.730 0.750 18,021,357 0.7410 0.00%
2010-04-28 0 0.750 0.750 0.760 0.740 0.760 23,748,000 17,775,060 0.7485 0.740 0.740 0.750 0.730 0.750 24,070,371 0.7385 -2.60%
2010-04-27 0 0.770 0.760 0.770 0.760 0.790 30,898,000 23,772,180 0.7694 0.760 0.750 0.760 0.750 0.779 31,317,430 0.7591 -2.53%
2010-04-26 0 0.790 0.780 0.790 0.750 0.800 106,864,000 82,633,100 0.7733 0.779 0.770 0.779 0.740 0.789 108,314,643 0.7629 3.95%
2010-04-23 0 0.760 0.750 0.760 0.730 0.770 26,984,000 20,329,680 0.7534 0.750 0.740 0.750 0.720 0.760 27,350,299 0.7433 2.70%
2010-04-22 0 0.740 0.730 0.740 0.730 0.760 50,448,000 37,385,880 0.7411 0.730 0.720 0.730 0.720 0.750 51,132,814 0.7312 -2.63%
2010-04-21 0 0.760 0.760 0.770 0.730 0.780 92,134,000 69,635,680 0.7558 0.750 0.750 0.760 0.720 0.770 93,384,688 0.7457 4.11%
2010-04-20 0 0.730 0.730 0.740 0.720 0.740 58,024,000 42,448,980 0.7316 0.720 0.720 0.730 0.710 0.730 58,811,656 0.7218 1.39%
2010-04-19 0 0.720 0.710 0.720 0.660 0.720 112,334,000 76,977,520 0.6853 0.710 0.700 0.710 0.651 0.710 113,858,896 0.6761 1.41%
2010-04-16 0 0.710 0.710 0.720 0.710 0.760 67,304,000 49,623,960 0.7373 0.700 0.700 0.710 0.700 0.750 68,217,629 0.7274 -5.33%
2010-04-15 0 0.750 0.740 0.750 0.730 0.800 197,318,000 151,303,660 0.7668 0.740 0.730 0.740 0.720 0.789 199,996,525 0.7565 -2.60%
2010-04-14 0 0.770 0.760 0.770 0.760 0.790 76,282,000 59,182,540 0.7758 0.760 0.750 0.760 0.750 0.779 77,317,502 0.7654 -1.28%
2010-04-13 0 0.780 0.770 0.780 0.760 0.800 58,134,000 45,275,140 0.7788 0.770 0.760 0.770 0.750 0.789 58,923,149 0.7684 -1.27%
2010-04-12 0 0.790 0.780 0.790 0.770 0.820 77,430,000 61,528,480 0.7946 0.779 0.770 0.779 0.760 0.809 78,481,086 0.7840 -2.47%
2010-04-09 0 0.810 0.800 0.810 0.800 0.850 145,892,800 121,277,324 0.8313 0.799 0.789 0.799 0.789 0.839 147,873,245 0.8201 -2.41%
2010-04-08 0 0.830 0.820 0.830 0.810 0.840 91,700,000 75,972,640 0.8285 0.819 0.809 0.819 0.799 0.829 92,944,796 0.8174 2.47%
2010-04-07 0 0.810 0.810 0.820 0.810 0.830 38,492,000 31,609,480 0.8212 0.799 0.799 0.809 0.799 0.819 39,014,516 0.8102 0.00%
2010-04-01 0 0.810 0.810 0.820 0.800 0.820 38,240,000 30,908,560 0.8083 0.799 0.799 0.809 0.789 0.809 38,759,095 0.7975 1.25%
2010-03-31 0 0.800 0.800 0.810 0.790 0.810 62,424,000 49,742,520 0.7968 0.789 0.789 0.799 0.779 0.799 63,271,385 0.7862 0.00%
2010-03-30 0 0.800 0.790 0.800 0.790 0.820 82,842,000 66,877,960 0.8073 0.789 0.779 0.789 0.779 0.809 83,966,552 0.7965 0.00%
2010-03-29 0 0.800 0.790 0.800 0.780 0.850 155,024,000 126,210,320 0.8141 0.789 0.779 0.789 0.770 0.839 157,128,398 0.8032 -3.61%
2010-03-26 0 0.830 0.820 0.830 0.810 0.860 274,328,640 229,294,379 0.8358 0.819 0.809 0.819 0.799 0.848 278,052,558 0.8246 1.22%
2010-03-25 0 0.820 0.810 0.820 0.800 0.850 201,342,000 166,328,680 0.8261 0.809 0.799 0.809 0.789 0.839 204,075,149 0.8150 1.23%
2010-03-24 0 0.810 0.800 0.810 0.690 0.830 429,775,000 329,025,930 0.7656 0.799 0.789 0.799 0.681 0.819 435,609,050 0.7553 17.39%
2010-03-23 0 0.690 0.690 0.700 0.680 0.750 116,358,000 83,788,100 0.7201 0.681 0.681 0.691 0.671 0.740 117,937,520 0.7104 -5.48%
2010-03-22 0 0.730 0.730 0.740 0.730 0.780 113,602,000 85,704,740 0.7544 0.720 0.720 0.730 0.720 0.770 115,144,109 0.7443 -3.95%
2010-03-19 0 0.760 0.760 0.770 0.750 0.770 46,366,000 35,191,180 0.7590 0.750 0.750 0.760 0.740 0.760 46,995,403 0.7488 0.00%
2010-03-18 0 0.760 0.760 0.770 0.750 0.810 257,514,000 199,662,240 0.7753 0.750 0.750 0.760 0.740 0.799 261,009,665 0.7650 -5.00%
2010-03-17 0 0.800 0.790 0.800 0.780 0.860 554,538,000 454,751,880 0.8201 0.789 0.779 0.789 0.770 0.848 562,065,665 0.8091 0.00%
2010-03-16 0 0.800 0.790 0.800 0.790 0.820 134,494,000 108,131,000 0.8040 0.789 0.779 0.789 0.779 0.809 136,319,710 0.7932 1.27%
2010-03-15 0 0.790 0.780 0.790 0.770 0.820 217,876,000 174,005,860 0.7986 0.779 0.770 0.779 0.760 0.809 220,833,593 0.7880 0.00%
2010-03-12 0 0.790 0.780 0.790 0.780 0.810 72,500,000 57,308,740 0.7905 0.779 0.770 0.779 0.770 0.799 73,484,163 0.7799 -2.47%
2010-03-11 0 0.810 0.800 0.810 0.780 0.820 93,634,000 74,947,640 0.8004 0.799 0.789 0.799 0.770 0.809 94,905,050 0.7897 0.00%
2010-03-10 0 0.810 0.800 0.810 0.790 0.820 91,024,000 73,249,120 0.8047 0.799 0.789 0.799 0.779 0.809 92,259,620 0.7939 1.25%
2010-03-09 0 0.800 0.790 0.800 0.790 0.830 85,684,000 69,404,020 0.8100 0.789 0.779 0.789 0.779 0.819 86,847,131 0.7992 -2.44%
2010-03-08 0 0.820 0.810 0.820 0.810 0.840 115,684,000 95,007,260 0.8213 0.809 0.799 0.809 0.799 0.829 117,254,371 0.8103 0.00%
2010-03-05 0 0.820 0.810 0.820 0.800 0.840 142,948,000 117,669,460 0.8232 0.809 0.799 0.809 0.789 0.829 144,888,471 0.8121 1.23%
2010-03-04 0 0.810 0.810 0.820 0.800 0.880 320,284,000 266,965,480 0.8335 0.799 0.799 0.809 0.789 0.868 324,631,747 0.8224 -3.57%
2010-03-03 0 0.840 0.830 0.840 0.770 0.840 660,706,000 500,635,540 0.7577 0.829 0.819 0.829 0.760 0.829 669,674,860 0.7476 9.09%
2010-03-02 0 0.770 0.770 0.780 0.760 0.850 294,504,000 236,400,840 0.8027 0.760 0.760 0.770 0.750 0.839 298,501,792 0.7920 -7.23%
2010-03-01 0 0.830 0.830 0.840 0.790 0.880 342,232,000 289,159,760 0.8449 0.819 0.819 0.829 0.779 0.868 346,877,683 0.8336 7.79%
2010-02-26 0 0.770 0.770 0.780 0.770 0.780 16,526,000 12,860,020 0.7782 0.760 0.760 0.770 0.760 0.770 16,750,335 0.7677 -1.28%
2010-02-25 0 0.780 0.770 0.780 0.770 0.790 15,504,000 12,068,600 0.7784 0.770 0.760 0.770 0.760 0.779 15,714,462 0.7680 0.00%
2010-02-24 0 0.780 0.780 0.790 0.760 0.790 43,558,000 33,528,160 0.7697 0.770 0.770 0.779 0.750 0.779 44,149,285 0.7594 -1.27%
2010-02-23 0 0.790 0.780 0.790 0.780 0.830 26,626,000 21,147,560 0.7942 0.779 0.770 0.779 0.770 0.819 26,987,439 0.7836 -3.66%
2010-02-22 0 0.820 0.810 0.820 0.810 0.880 43,640,000 36,804,940 0.8434 0.809 0.799 0.809 0.799 0.868 44,232,398 0.8321 -1.20%
2010-02-19 0 0.830 0.820 0.830 0.810 0.860 10,954,000 9,106,720 0.8314 0.819 0.809 0.819 0.799 0.848 11,102,697 0.8202 -3.49%
2010-02-18 0 0.860 0.850 0.860 0.850 0.910 29,549,000 25,967,170 0.8788 0.848 0.839 0.848 0.839 0.898 29,950,118 0.8670 -3.37%
2010-02-17 0 0.890 0.870 0.880 0.870 0.910 43,104,000 38,288,540 0.8883 0.878 0.858 0.868 0.858 0.898 43,689,122 0.8764 1.14%
2010-02-12 0 0.880 0.870 0.880 0.850 0.880 34,700,000 30,036,380 0.8656 0.868 0.858 0.868 0.839 0.868 35,171,041 0.8540 2.33%
2010-02-11 0 0.860 0.850 0.860 0.830 0.870 24,286,000 20,776,380 0.8555 0.848 0.839 0.848 0.819 0.858 24,615,674 0.8440 1.18%
2010-02-10 0 0.850 0.840 0.850 0.830 0.870 36,978,000 31,538,340 0.8529 0.839 0.829 0.839 0.819 0.858 37,479,964 0.8415 2.41%
2010-02-09 0 0.830 0.820 0.830 0.810 0.910 49,337,000 42,523,500 0.8619 0.819 0.809 0.819 0.799 0.898 50,006,733 0.8504 -7.78%
2010-02-08 0 0.900 0.890 0.900 0.880 0.920 37,504,000 33,811,220 0.9015 0.888 0.878 0.888 0.868 0.908 38,013,104 0.8895 0.00%
2010-02-05 0 0.900 0.890 0.900 0.860 0.940 89,679,000 81,236,130 0.9059 0.888 0.878 0.888 0.848 0.927 90,896,362 0.8937 -7.22%
2010-02-04 0 0.970 0.960 0.970 0.960 1.080 76,738,000 78,007,960 1.0165 0.957 0.947 0.957 0.947 1.066 77,779,692 1.0029 -8.49%
2010-02-03 0 1.060 1.060 1.070 1.040 1.110 104,530,000 111,727,800 1.0689 1.046 1.046 1.056 1.026 1.095 105,948,959 1.0545 -0.93%
2010-02-02 0 1.070 1.060 1.070 1.050 1.110 84,702,000 91,318,040 1.0781 1.056 1.046 1.056 1.036 1.095 85,851,801 1.0637 0.94%
2010-02-01 0 1.060 1.050 1.060 1.020 1.070 46,024,000 48,177,640 1.0468 1.046 1.036 1.046 1.006 1.056 46,648,760 1.0328 2.91%
2010-01-29 0 1.030 1.030 1.040 1.020 1.060 19,230,000 20,087,300 1.0446 1.016 1.016 1.026 1.006 1.046 19,491,041 1.0306 -2.83%
2010-01-28 0 1.060 1.060 1.070 0.990 1.070 75,368,000 78,471,620 1.0412 1.046 1.046 1.056 0.977 1.056 76,391,095 1.0272 1.92%
2010-01-27 0 1.040 1.030 1.040 1.030 1.130 59,635,000 65,039,440 1.0906 1.026 1.016 1.026 1.016 1.115 60,444,525 1.0760 -5.45%
2010-01-26 0 1.100 1.090 1.100 1.090 1.190 98,508,000 113,614,520 1.1534 1.085 1.075 1.085 1.075 1.174 99,845,213 1.1379 -2.65%
2010-01-25 0 1.130 1.120 1.130 1.110 1.140 21,501,000 24,157,430 1.1235 1.115 1.105 1.115 1.095 1.125 21,792,869 1.1085 -0.88%
2010-01-22 0 1.140 1.130 1.140 1.050 1.160 78,911,000 88,046,650 1.1158 1.125 1.115 1.125 1.036 1.144 79,982,190 1.1008 -3.39%
2010-01-21 0 1.180 1.170 1.180 1.170 1.250 49,690,640 59,849,682 1.2044 1.164 1.154 1.164 1.154 1.233 50,365,174 1.1883 -4.07%
2010-01-20 0 1.230 1.230 1.240 1.220 1.280 49,186,000 61,806,040 1.2566 1.214 1.214 1.223 1.204 1.263 49,853,683 1.2397 -2.38%
2010-01-19 0 1.260 1.250 1.260 1.230 1.290 76,406,000 96,887,200 1.2681 1.243 1.233 1.243 1.214 1.273 77,443,186 1.2511 0.00%
2010-01-18 0 1.260 1.250 1.260 1.230 1.270 43,772,000 54,953,200 1.2554 1.243 1.233 1.243 1.214 1.253 44,366,190 1.2386 1.61%
2010-01-15 0 1.240 1.230 1.240 1.230 1.290 51,814,000 65,603,460 1.2661 1.223 1.214 1.223 1.214 1.273 52,517,357 1.2492 -2.36%
2010-01-14 0 1.270 1.260 1.270 1.240 1.290 77,242,000 97,740,360 1.2654 1.253 1.243 1.253 1.223 1.273 78,290,534 1.2484 2.42%
2010-01-13 0 1.240 1.240 1.250 1.230 1.280 37,990,000 47,506,780 1.2505 1.223 1.223 1.233 1.214 1.263 38,505,701 1.2338 -2.36%
2010-01-12 0 1.270 1.260 1.270 1.210 1.270 75,317,000 94,176,020 1.2504 1.253 1.243 1.253 1.194 1.253 76,339,403 1.2336 4.10%
2010-01-11 0 1.220 1.210 1.220 1.200 1.250 33,160,000 40,573,840 1.2236 1.204 1.194 1.204 1.184 1.233 33,610,136 1.2072 -1.61%
2010-01-08 0 1.240 1.230 1.240 1.230 1.290 50,494,000 63,711,380 1.2618 1.223 1.214 1.223 1.214 1.273 51,179,439 1.2449 -2.36%
2010-01-07 0 1.270 1.270 1.280 1.250 1.330 31,372,000 40,379,140 1.2871 1.253 1.253 1.263 1.233 1.312 31,797,864 1.2699 -3.79%
2010-01-06 0 1.320 1.310 1.320 1.300 1.370 100,730,000 134,553,200 1.3358 1.302 1.292 1.302 1.283 1.352 102,097,376 1.3179 0.76%
2010-01-05 0 1.310 1.310 1.320 1.290 1.370 137,018,000 182,384,700 1.3311 1.292 1.292 1.302 1.273 1.352 138,877,973 1.3133 -0.76%
2010-01-04 0 1.320 1.310 1.320 1.290 1.340 73,946,000 97,313,340 1.3160 1.302 1.292 1.302 1.273 1.322 74,949,792 1.2984 2.33%
2009-12-31 0 1.290 1.290 1.300 1.270 1.360 68,472,000 90,452,440 1.3210 1.273 1.273 1.283 1.253 1.342 69,401,484 1.3033 -2.27%
2009-12-30 0 1.320 1.320 1.330 1.290 1.360 147,610,000 196,469,800 1.3310 1.302 1.302 1.312 1.273 1.342 149,613,756 1.3132 2.33%
2009-12-29 0 1.290 1.280 1.290 1.230 1.310 107,428,000 136,599,980 1.2715 1.273 1.263 1.273 1.214 1.292 108,886,299 1.2545 5.74%
2009-12-28 0 1.220 1.210 1.220 1.190 1.260 50,076,000 61,224,900 1.2226 1.204 1.194 1.204 1.174 1.243 50,755,765 1.2063 1.67%
2009-12-24 0 1.200 1.190 1.200 1.190 1.210 12,204,000 14,665,360 1.2017 1.184 1.174 1.184 1.174 1.194 12,369,665 1.1856 0.00%
2009-12-23 0 1.200 1.190 1.200 1.170 1.210 43,136,000 51,695,880 1.1984 1.184 1.174 1.184 1.154 1.194 43,721,557 1.1824 0.84%
2009-12-22 0 1.190 1.180 1.190 1.170 1.210 44,270,000 52,691,100 1.1902 1.174 1.164 1.174 1.154 1.194 44,870,950 1.1743 0.85%
2009-12-21 0 1.180 1.180 1.190 1.180 1.260 38,162,000 46,490,600 1.2182 1.164 1.164 1.174 1.164 1.243 38,680,036 1.2019 -4.84%
2009-12-18 0 1.240 1.230 1.240 1.170 1.280 54,662,000 67,132,600 1.2281 1.223 1.214 1.223 1.154 1.263 55,404,018 1.2117 -1.59%
2009-12-17 0 1.260 1.250 1.260 1.240 1.360 53,718,000 69,435,040 1.2926 1.243 1.233 1.243 1.223 1.342 54,447,204 1.2753 -5.97%
2009-12-16 0 1.340 1.330 1.340 1.320 1.420 106,024,000 145,720,760 1.3744 1.322 1.312 1.322 1.302 1.401 107,463,240 1.3560 -2.19%
2009-12-15 0 1.370 1.360 1.370 1.350 1.420 130,330,000 180,447,240 1.3845 1.352 1.342 1.352 1.332 1.401 132,099,186 1.3660 0.00%
2009-12-14 0 1.370 1.370 1.380 1.320 1.420 174,547,200 238,854,500 1.3684 1.352 1.352 1.362 1.302 1.401 176,916,619 1.3501 2.24%
2009-12-11 0 1.340 1.330 1.340 1.250 1.350 271,946,640 353,725,261 1.3007 1.322 1.312 1.322 1.233 1.332 275,638,223 1.2833 11.67%
2009-12-10 0 1.200 1.190 1.200 1.130 1.360 154,944,000 192,017,246 1.2393 1.184 1.174 1.184 1.115 1.342 157,047,312 1.2227 -10.45%
2009-12-09 0 1.340 1.330 1.340 1.330 1.420 122,854,400 169,138,468 1.3767 1.322 1.312 1.322 1.312 1.401 124,522,107 1.3583 -1.47%
2009-12-08 0 1.360 1.350 1.360 1.360 1.450 187,724,000 263,228,680 1.4022 1.342 1.332 1.342 1.342 1.431 190,272,290 1.3834 -2.86%
2009-12-07 0 1.400 1.390 1.400 1.370 1.470 107,390,000 152,140,440 1.4167 1.381 1.371 1.381 1.352 1.450 108,847,783 1.3977 -2.78%
2009-12-04 0 1.440 1.440 1.450 1.440 1.500 174,378,000 255,612,300 1.4659 1.421 1.421 1.431 1.421 1.480 176,745,122 1.4462 0.00%
2009-12-03 0 1.440 1.440 1.450 1.360 1.530 349,760,000 509,391,560 1.4564 1.421 1.421 1.431 1.342 1.510 354,507,873 1.4369 5.88%
2009-12-02 0 1.360 1.350 1.360 1.310 1.450 331,034,000 441,701,440 1.3343 1.342 1.332 1.342 1.292 1.431 335,527,674 1.3164 -5.56%
2009-12-01 0 1.440 1.440 1.450 1.400 1.540 348,134,000 486,903,960 1.3986 1.421 1.421 1.431 1.381 1.519 352,859,801 1.3799 -2.70%
2009-11-30 0 1.480 1.460 1.470 1.420 1.570 256,984,000 384,421,520 1.4959 1.460 1.440 1.450 1.401 1.549 260,472,471 1.4759 7.25%
2009-11-27 0 1.380 1.370 1.380 1.360 1.510 79,352,000 114,714,520 1.4456 1.362 1.352 1.362 1.342 1.490 80,429,176 1.4263 -7.38%
2009-11-26 0 1.490 1.480 1.490 1.390 1.580 281,584,000 424,179,020 1.5064 1.470 1.460 1.470 1.371 1.559 285,406,407 1.4862 4.93%
2009-11-25 0 1.420 1.410 1.420 1.360 1.440 113,428,000 158,719,020 1.3993 1.401 1.391 1.401 1.342 1.421 114,967,747 1.3806 4.41%
2009-11-24 0 1.360 1.340 1.350 1.220 1.370 154,516,000 202,655,660 1.3116 1.342 1.322 1.332 1.204 1.352 156,613,502 1.2940 10.57%
2009-11-23 0 1.230 1.210 1.230 1.200 1.270 66,600,000 82,393,700 1.2371 1.214 1.194 1.214 1.184 1.253 67,504,072 1.2206 2.50%
2009-11-20 0 1.200 1.190 1.200 1.170 1.300 36,254,000 44,617,680 1.2307 1.184 1.174 1.184 1.154 1.283 36,746,136 1.2142 1.69%
2009-11-19 0 1.180 1.170 1.180 1.120 1.210 19,862,000 23,313,720 1.1738 1.164 1.154 1.164 1.105 1.194 20,131,620 1.1581 5.36%
2009-11-18 0 1.120 1.110 1.120 1.050 1.250 57,280,000 65,587,220 1.1450 1.105 1.095 1.105 1.036 1.233 58,057,557 1.1297 -6.67%
2009-11-17 0 1.200 1.180 1.200 1.170 1.260 74,882,000 90,755,820 1.2120 1.184 1.164 1.184 1.154 1.243 75,898,498 1.1958 0.84%
2009-11-16 0 1.190 1.180 1.190 1.090 1.250 80,528,000 94,551,840 1.1741 1.174 1.164 1.174 1.075 1.233 81,621,140 1.1584 13.33%
2009-11-13 0 1.050 1.050 1.060 1.030 1.090 27,744,000 29,424,960 1.0606 1.036 1.036 1.046 1.016 1.075 28,120,615 1.0464 0.96%
2009-11-12 0 1.040 1.020 1.040 0.970 1.080 47,635,200 48,600,800 1.0203 1.026 1.006 1.026 0.957 1.066 48,281,832 1.0066 8.33%
2009-11-11 0 0.960 0.940 0.960 0.860 0.970 494,304,000 377,095,040 0.7629 0.947 0.927 0.947 0.848 0.957 501,014,009 0.7527 2.13%
2009-11-10 0 0.940 0.930 0.940 0.920 1.040 35,744,000 34,479,200 0.9646 0.927 0.918 0.927 0.908 1.026 36,229,213 0.9517 -1.05%
2009-11-09 0 0.950 0.950 0.960 0.920 1.000 10,576,000 10,061,760 0.9514 0.937 0.937 0.947 0.908 0.987 10,719,566 0.9386 -1.04%
2009-11-06 0 0.960 0.960 0.980 0.890 1.150 15,072,000 15,577,280 1.0335 0.947 0.947 0.967 0.878 1.135 15,276,597 1.0197 -10.28%
2009-11-05 0 1.070 1.060 1.080 1.010 1.170 15,760,000 17,062,720 1.0827 1.056 1.046 1.066 0.996 1.154 15,973,937 1.0682 6.47%
2009-11-04 0 4.020 3.990 4.020 3.990 4.150 3,728,000 15,117,220 4.0550 0.992 0.984 0.992 0.984 1.024 15,114,425 1.0002 -2.66%
2009-11-03 0 4.130 4.040 4.130 3.990 4.220 4,144,700 17,029,085 4.1086 1.019 0.996 1.019 0.984 1.041 16,803,852 1.0134 -1.43%
2009-11-02 0 4.190 4.150 4.190 4.160 4.250 3,618,000 15,199,180 4.2010 1.033 1.024 1.033 1.026 1.048 14,668,452 1.0362 0.48%
2009-10-30 0 4.170 4.150 4.180 4.100 4.400 5,872,000 25,190,440 4.2899 1.029 1.024 1.031 1.011 1.085 23,806,842 1.0581 -2.57%
2009-10-29 0 4.280 4.280 4.290 4.100 4.300 4,208,000 17,703,680 4.2071 1.056 1.056 1.058 1.011 1.061 17,060,489 1.0377 4.39%
2009-10-28 0 4.100 4.100 4.120 4.080 4.290 3,596,000 15,086,760 4.1954 1.011 1.011 1.016 1.006 1.058 14,579,258 1.0348 -2.38%
2009-10-27 0 4.200 4.200 4.210 4.100 4.320 6,292,000 26,431,640 4.2008 1.036 1.036 1.038 1.011 1.066 25,509,647 1.0361 1.94%
2009-10-23 0 4.120 4.070 4.120 4.060 4.210 3,712,000 15,354,440 4.1364 1.016 1.004 1.016 1.001 1.038 15,049,557 1.0203 -0.24%
2009-10-22 0 4.130 4.110 4.130 4.070 4.220 4,964,000 20,549,040 4.1396 1.019 1.014 1.019 1.004 1.041 20,125,538 1.0210 -0.24%
2009-10-21 0 4.140 4.090 4.140 4.050 4.220 5,152,000 21,338,960 4.1419 1.021 1.009 1.021 0.999 1.041 20,887,747 1.0216 -1.66%
2009-10-20 0 4.210 4.200 4.210 4.130 4.280 7,588,000 31,896,960 4.2036 1.038 1.036 1.038 1.019 1.056 30,764,018 1.0368 1.20%
2009-10-19 0 4.160 4.120 4.160 4.070 4.290 5,324,000 22,154,640 4.1613 1.026 1.016 1.026 1.004 1.058 21,585,086 1.0264 2.21%
2009-10-16 0 4.070 4.070 4.100 4.060 4.200 4,800,000 19,908,520 4.1476 1.004 1.004 1.011 1.001 1.036 19,460,633 1.0230 -0.49%
2009-10-15 0 4.090 4.080 4.100 4.050 4.350 5,384,000 22,566,280 4.1914 1.009 1.006 1.011 0.999 1.073 21,828,344 1.0338 -2.39%
2009-10-14 0 4.190 4.190 4.210 4.120 4.500 5,634,000 24,123,680 4.2818 1.033 1.033 1.038 1.016 1.110 22,841,919 1.0561 2.20%
2009-10-13 0 4.100 4.100 4.130 4.100 4.310 7,722,600 32,708,410 4.2354 1.011 1.011 1.019 1.011 1.063 31,309,727 1.0447 -2.15%
2009-10-12 0 4.190 4.170 4.190 4.160 4.380 8,814,000 37,502,840 4.2549 1.033 1.029 1.033 1.026 1.080 35,734,588 1.0495 1.70%
2009-10-09 0 4.120 4.120 4.130 1.600 4.330 16,824,319 68,145,644 4.0504 1.016 1.016 1.019 0.395 1.068 68,210,814 0.9990 -0.48%
2009-10-08 0 4.140 4.090 4.150 4.010 4.590 7,525,600 32,558,100 4.3263 1.021 1.009 1.024 0.989 1.132 30,511,030 1.0671 -7.59%
2009-10-07 0 4.480 4.450 4.500 4.150 5.000 15,564,800 72,461,200 4.6555 1.105 1.098 1.110 1.024 1.233 63,104,348 1.1483 -6.67%
2009-10-06 0 4.800 4.790 4.800 4.760 5.110 34,630,420 171,927,382 4.9646 1.184 1.181 1.184 1.174 1.260 140,402,065 1.2245 1.05%
2009-10-05 0 4.750 4.710 4.740 4.440 5.030 60,081,100 289,458,210 4.8178 1.172 1.162 1.169 1.095 1.241 243,586,722 1.1883 8.20%
2009-10-02 0 4.390 4.390 4.400 3.250 4.400 62,636,640 249,977,727 3.9909 1.083 1.083 1.085 0.802 1.085 253,947,645 0.9844 237.69%
2009-09-30 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 0.321 - - - - 0 - 0.00%
2009-09-03 0 1.300 1.300 1.430 1.280 1.320 20,000 25,920 1.2960 0.321 0.321 0.353 0.316 0.326 81,086 0.3197 -1.52%
2009-09-02 0 1.320 1.310 1.400 1.320 1.400 324,000 437,200 1.3494 0.326 0.323 0.345 0.326 0.345 1,313,593 0.3328 -2.22%
2009-09-01 0 1.350 1.260 1.350 1.320 1.350 24,000 32,280 1.3450 0.333 0.311 0.333 0.326 0.333 97,303 0.3317 7.14%
2009-08-31 0 1.260 1.260 1.320 1.260 1.340 110,000 144,620 1.3147 0.311 0.311 0.326 0.311 0.331 445,973 0.3243 -6.67%
2009-08-28 0 1.350 1.250 1.480 1.350 1.350 68,000 91,600 1.3471 0.333 0.308 0.365 0.333 0.333 275,692 0.3323 8.00%
2009-08-27 0 1.250 1.250 1.340 1.200 1.210 20,000 24,080 1.2040 0.308 0.308 0.331 0.296 0.298 81,086 0.2970 0.00%
2009-08-26 0 1.250 1.250 1.350 1.200 1.350 144,000 183,880 1.2769 0.308 0.308 0.333 0.296 0.333 583,819 0.3150 -7.41%
2009-08-25 0 1.350 1.200 1.450 1.350 1.460 169,600 230,240 1.3575 0.333 0.296 0.358 0.333 0.360 687,609 0.3348 3.85%
2009-08-24 0 1.300 1.280 1.300 1.100 1.300 210,000 241,100 1.1481 0.321 0.316 0.321 0.271 0.321 851,403 0.2832 18.18%
2009-08-21 0 1.100 1.100 1.130 1.050 1.200 260,000 287,960 1.1075 0.271 0.271 0.279 0.259 0.296 1,054,118 0.2732 -9.09%
2009-08-20 0 1.210 1.110 1.210 1.210 1.210 20,000 24,200 1.2100 0.298 0.274 0.298 0.298 0.298 81,086 0.2984 -3.20%
2009-08-19 0 1.250 1.240 1.270 1.250 1.300 248,000 313,920 1.2658 0.308 0.306 0.313 0.308 0.321 1,005,466 0.3122 -7.41%
2009-08-18 0 1.350 1.300 1.400 1.250 1.390 492,000 641,480 1.3038 0.333 0.321 0.345 0.308 0.343 1,994,715 0.3216 1.50%
2009-08-17 0 1.330 1.250 1.440 1.120 1.330 268,000 340,000 1.2687 0.328 0.308 0.355 0.276 0.328 1,086,552 0.3129 0.00%
2009-08-14 0 1.330 1.330 1.360 1.310 1.360 280,000 371,600 1.3271 0.328 0.328 0.335 0.323 0.335 1,135,204 0.3273 -1.48%
2009-08-13 0 1.350 1.350 1.400 1.350 1.430 32,000 44,160 1.3800 0.333 0.333 0.345 0.333 0.353 129,738 0.3404 0.00%
2009-08-12 0 1.350 1.390 1.430 1.230 1.420 688,000 919,680 1.3367 0.333 0.343 0.353 0.303 0.350 2,789,357 0.3297 -4.26%
2009-08-11 0 1.410 1.410 1.450 1.390 1.420 312,000 440,440 1.4117 0.348 0.348 0.358 0.343 0.350 1,264,941 0.3482 -6.00%
2009-08-10 0 1.500 1.420 1.500 1.400 1.600 1,066,000 1,571,860 1.4745 0.370 0.350 0.370 0.345 0.395 4,321,882 0.3637 -7.98%
2009-08-07 0 1.630 1.550 1.630 1.550 1.720 536,000 879,880 1.6416 0.402 0.382 0.402 0.382 0.424 2,173,104 0.4049 1.24%
2009-08-06 0 1.610 1.590 1.610 1.500 1.650 1,344,000 2,106,680 1.5675 0.397 0.392 0.397 0.370 0.407 5,448,977 0.3866 15.83%
2009-08-05 0 1.390 1.350 1.400 1.270 1.750 1,242,000 1,830,340 1.4737 0.343 0.333 0.345 0.313 0.432 5,035,439 0.3635 -13.13%
2009-08-04 0 1.600 1.600 1.660 1.600 1.890 1,901,000 3,260,420 1.7151 0.395 0.395 0.409 0.395 0.466 7,707,222 0.4230 -7.51%
2009-08-03 0 1.730 1.730 1.800 1.470 1.820 2,190,000 3,487,320 1.5924 0.427 0.427 0.444 0.363 0.449 8,878,914 0.3928 25.36%
2009-07-31 0 1.380 1.320 1.390 1.290 1.470 1,044,000 1,424,960 1.3649 0.340 0.326 0.343 0.318 0.363 4,232,688 0.3367 10.40%
2009-07-30 0 1.250 1.220 1.250 1.090 1.250 1,632,000 1,906,680 1.1683 0.308 0.301 0.308 0.269 0.308 6,616,615 0.2882 20.19%
2009-07-29 0 1.040 1.030 1.060 1.000 1.060 2,228,000 2,296,920 1.0309 0.257 0.254 0.261 0.247 0.261 9,032,977 0.2543 9.47%
2009-07-28 0 0.950 0.950 0.980 0.860 0.960 1,500,160 1,392,925 0.9285 0.234 0.234 0.242 0.212 0.237 6,082,097 0.2290 11.76%
2009-07-27 0 0.850 0.850 0.890 0.770 0.890 1,092,000 934,440 0.8557 0.210 0.210 0.220 0.190 0.220 4,427,294 0.2111 8.97%
2009-07-24 0 0.780 0.780 0.820 0.780 0.790 372,000 293,160 0.7881 0.192 0.192 0.202 0.192 0.195 1,508,199 0.1944 0.00%
2009-07-23 0 0.780 0.780 0.830 0.770 0.780 215,000 165,470 0.7696 0.192 0.192 0.205 0.190 0.192 871,674 0.1898 1.30%
2009-07-22 0 0.770 0.770 0.780 0.750 0.800 464,000 363,720 0.7839 0.190 0.190 0.192 0.185 0.197 1,881,195 0.1933 4.05%
2009-07-21 0 0.740 0.730 0.770 0.710 0.860 1,680,000 1,256,680 0.7480 0.183 0.180 0.190 0.175 0.212 6,811,222 0.1845 -12.94%
2009-07-20 0 0.850 0.820 0.860 0.830 0.880 596,000 506,160 0.8493 0.210 0.202 0.212 0.205 0.217 2,416,362 0.2095 2.41%
2009-07-17 0 0.830 0.800 0.830 0.790 0.900 632,000 521,680 0.8254 0.205 0.197 0.205 0.195 0.222 2,562,317 0.2036 -1.19%
2009-07-16 0 0.840 0.830 0.850 0.820 0.900 534,800 454,388 0.8496 0.207 0.205 0.210 0.202 0.222 2,168,239 0.2096 -5.62%
2009-07-15 0 0.890 0.890 0.910 0.760 0.950 1,938,000 1,703,000 0.8787 0.220 0.220 0.224 0.187 0.234 7,857,231 0.2167 14.10%
2009-07-14 0 0.780 0.780 0.830 0.690 0.850 2,788,000 2,204,520 0.7907 0.192 0.192 0.205 0.170 0.210 11,303,385 0.1950 8.33%
2009-07-13 0 0.720 0.720 0.730 0.650 0.760 2,400,000 1,726,240 0.7193 0.178 0.178 0.180 0.160 0.187 9,730,317 0.1774 9.09%
2009-07-10 0 0.660 0.660 0.690 0.630 0.700 3,148,000 2,062,320 0.6551 0.163 0.163 0.170 0.155 0.173 12,762,932 0.1616 0.00%
2009-07-09 0 0.660 0.650 0.690 0.650 0.680 5,186,000 3,425,860 0.6606 0.163 0.160 0.170 0.160 0.168 21,025,593 0.1629 -5.71%
2009-07-08 0 0.700 0.670 0.710 0.610 0.700 508,000 350,080 0.6891 0.173 0.165 0.175 0.150 0.173 2,059,584 0.1700 4.48%
2009-07-07 0 0.670 0.670 0.690 0.640 0.750 2,578,800 1,789,820 0.6941 0.165 0.165 0.170 0.158 0.185 10,455,225 0.1712 8.06%
2009-07-06 0 0.620 0.620 0.660 0.590 0.660 525,200 328,748 0.6259 0.153 0.153 0.163 0.146 0.163 2,129,318 0.1544 0.00%
2009-07-03 0 0.620 0.600 0.620 0.520 0.630 2,030,000 1,177,500 0.5800 0.153 0.148 0.153 0.128 0.155 8,230,226 0.1431 8.77%
2009-07-02 0 0.570 0.570 0.590 0.560 0.620 552,800 329,240 0.5956 0.141 0.141 0.146 0.138 0.153 2,241,216 0.1469 -3.39%
2009-06-30 0 0.590 0.590 0.610 0.580 0.700 2,816,880 1,742,790 0.6187 0.146 0.146 0.150 0.143 0.173 11,420,473 0.1526 -18.06%
2009-06-29 0 0.720 0.710 0.730 0.480 0.730 14,923,120 9,298,874 0.6231 0.178 0.175 0.180 0.118 0.180 60,502,785 0.1537 24.14%
2009-06-26 0 0.580 0.580 0.630 0.550 0.600 473,600 276,472 0.5838 0.143 0.143 0.155 0.136 0.148 1,920,116 0.1440 -1.69%
2009-06-25 0 0.590 0.590 0.620 0.550 0.700 2,184,000 1,275,640 0.5841 0.146 0.146 0.153 0.136 0.173 8,854,588 0.1441 -9.23%
2009-06-24 0 0.650 0.610 0.620 0.560 0.650 354,000 211,560 0.5976 0.160 0.150 0.153 0.138 0.160 1,435,222 0.1474 3.17%
2009-06-23 0 0.630 0.630 0.700 0.610 0.690 256,000 172,000 0.6719 0.155 0.155 0.173 0.150 0.170 1,037,900 0.1657 0.00%
2009-06-22 0 0.630 0.630 0.680 0.570 0.650 300,560 183,422 0.6103 0.155 0.155 0.168 0.141 0.160 1,218,560 0.1505 -3.08%
2009-06-19 0 0.650 0.650 0.730 0.560 0.670 544,000 338,960 0.6231 0.160 0.160 0.180 0.138 0.165 2,205,538 0.1537 -7.14%
2009-06-18 0 0.700 0.680 0.700 0.690 0.700 148,000 102,560 0.6930 0.173 0.168 0.173 0.170 0.173 600,036 0.1709 1.45%
2009-06-17 0 0.690 0.680 0.790 0.670 0.750 208,000 146,600 0.7048 0.170 0.168 0.195 0.165 0.185 843,294 0.1738 4.55%
2009-06-16 0 0.660 0.650 0.800 0.600 0.700 148,000 92,000 0.6216 0.163 0.160 0.197 0.148 0.173 600,036 0.1533 -17.50%
2009-06-15 0 0.800 0.740 0.840 0.740 0.800 18,000 13,760 0.7644 0.197 0.183 0.207 0.183 0.197 72,977 0.1886 2.56%
2009-06-12 0 0.780 0.780 0.800 0.760 0.820 5,268,800 4,121,280 0.7822 0.192 0.192 0.197 0.187 0.202 21,361,289 0.1929 -2.50%
2009-06-11 0 0.800 0.790 0.830 0.760 0.800 5,605,550 4,373,708 0.7802 0.197 0.195 0.205 0.187 0.197 22,726,574 0.1924 2.56%
2009-06-10 0 0.780 0.780 0.860 0.780 0.900 3,775,200 3,031,800 0.8031 0.192 0.192 0.212 0.192 0.222 15,305,788 0.1981 -2.50%
2009-06-09 0 0.800 0.800 0.830 0.800 0.830 3,342,000 2,725,300 0.8155 0.197 0.197 0.205 0.197 0.205 13,549,466 0.2011 -3.61%
2009-06-08 0 0.830 0.830 0.850 0.810 0.900 1,314,000 1,140,780 0.8682 0.205 0.205 0.210 0.200 0.222 5,327,348 0.2141 2.47%
2009-06-05 0 0.810 0.790 0.870 0.740 0.950 1,316,000 1,192,280 0.9060 0.200 0.195 0.215 0.183 0.234 5,335,457 0.2235 10.96%
2009-06-04 0 0.730 0.730 0.760 0.730 0.780 256,000 192,640 0.7525 0.180 0.180 0.187 0.180 0.192 1,037,900 0.1856 -6.41%
2009-06-03 0 0.780 0.750 0.790 0.760 0.800 246,000 190,180 0.7731 0.192 0.185 0.195 0.187 0.197 997,357 0.1907 2.63%
2009-06-02 0 0.760 0.760 0.780 0.750 0.790 234,000 178,900 0.7645 0.187 0.187 0.192 0.185 0.195 948,706 0.1886 -6.17%
2009-06-01 0 0.810 0.770 0.830 0.650 0.920 1,588,000 1,236,640 0.7787 0.200 0.190 0.205 0.160 0.227 6,438,226 0.1921 -10.00%
2009-05-29 0 0.900 0.900 0.920 0.600 0.950 2,138,800 1,777,700 0.8312 0.222 0.222 0.227 0.148 0.234 8,671,334 0.2050 64.23%
2009-05-27 0 2.340 2.250 2.340 1.910 2.340 1,232,400 2,716,348 2.2041 0.135 0.130 0.135 0.110 0.135 21,335,495 0.1273 27.87%
2009-05-26 0 1.830 1.800 1.900 1.750 1.850 189,200 338,428 1.7887 0.106 0.104 0.110 0.101 0.107 3,275,459 0.1033 1.67%
2009-05-25 0 1.800 1.800 1.860 1.600 1.900 908,236 1,629,008 1.7936 0.104 0.104 0.107 0.092 0.110 15,723,519 0.1036 20.81%
2009-05-22 0 1.490 1.350 1.490 1.130 1.490 618,000 800,840 1.2959 0.086 0.078 0.086 0.065 0.086 10,698,909 0.0749 26.27%
2009-05-21 0 1.180 1.130 1.180 1.130 1.180 102,000 118,440 1.1612 0.068 0.065 0.068 0.065 0.068 1,765,839 0.0671 1.72%
2009-05-20 0 1.160 1.100 1.160 1.100 1.210 544,000 624,196 1.1474 0.067 0.064 0.067 0.064 0.070 9,417,810 0.0663 8.41%
2009-05-19 0 1.070 0.990 1.100 0.860 1.070 336,000 339,240 1.0096 0.062 0.057 0.064 0.050 0.062 5,816,883 0.0583 4.90%
2009-05-18 0 1.020 0.900 1.020 0.850 1.020 698,000 680,500 0.9749 0.059 0.052 0.059 0.049 0.059 12,083,881 0.0563 27.50%
2009-05-15 0 0.800 0.750 0.800 0.800 0.800 102,000 81,360 0.7976 0.046 0.043 0.046 0.046 0.046 1,765,839 0.0461 11.11%
2009-05-14 0 0.720 0.720 0.780 0.720 0.780 560,000 420,040 0.7501 0.042 0.042 0.045 0.042 0.045 9,694,805 0.0433 1.41%
2009-05-13 0 0.710 0.710 0.800 0.670 0.780 672,000 491,560 0.7315 0.041 0.041 0.046 0.039 0.045 11,633,766 0.0423 5.97%
2009-05-12 0 0.670 0.660 0.740 0.640 0.740 248,000 171,680 0.6923 0.039 0.038 0.043 0.037 0.043 4,293,413 0.0400 1.52%
2009-05-11 0 0.660 0.660 0.740 0.620 0.740 424,000 298,000 0.7028 0.038 0.038 0.043 0.036 0.043 7,340,352 0.0406 -1.49%
2009-05-08 0 0.670 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2009-05-07 0 0.670 0.670 0.710 0.670 0.730 406,000 283,980 0.6995 0.039 0.039 0.041 0.039 0.042 7,028,733 0.0404 -2.90%
2009-05-06 0 0.690 0.670 0.690 0.670 0.690 290,000 198,100 0.6831 0.040 0.039 0.040 0.039 0.040 5,020,524 0.0395 0.00%
2009-05-05 0 0.690 0.670 0.690 0.680 0.700 400,000 274,800 0.6870 0.040 0.039 0.040 0.039 0.040 6,924,860 0.0397 -1.43%
2009-05-04 0 0.700 0.640 0.720 0.670 0.700 204,000 140,740 0.6899 0.040 0.037 0.042 0.039 0.040 3,531,679 0.0399 4.48%
2009-04-30 0 0.670 0.650 0.710 0.600 0.670 370,000 240,280 0.6494 0.039 0.038 0.041 0.035 0.039 6,405,496 0.0375 4.69%
2009-04-29 0 0.640 0.630 0.640 0.600 0.640 368,000 229,160 0.6227 0.037 0.036 0.037 0.035 0.037 6,370,872 0.0360 4.92%
2009-04-28 0 0.610 0.610 0.620 0.600 0.650 242,000 147,320 0.6088 0.035 0.035 0.036 0.035 0.038 4,189,541 0.0352 -15.28%
2009-04-27 0 0.720 0.710 0.850 0.700 0.720 14,000 9,920 0.7086 0.042 0.041 0.049 0.040 0.042 242,370 0.0409 2.86%
2009-04-24 0 0.700 0.700 0.850 0.690 0.690 162,000 111,780 0.6900 0.040 0.040 0.049 0.040 0.040 2,804,568 0.0399 -1.41%
2009-04-23 0 0.710 0.710 0.850 0.680 0.800 276,000 192,920 0.6990 0.041 0.041 0.049 0.039 0.046 4,778,154 0.0404 -5.33%
2009-04-22 0 0.150 0.150 0.184 0.150 0.150 2,630,000 394,500 0.1500 0.043 0.043 0.053 0.043 0.043 9,106,191 0.0433 0.00%
2009-04-21 0 0.150 0.150 0.160 0.150 0.160 4,950,000 762,900 0.1541 0.043 0.043 0.046 0.043 0.046 17,139,030 0.0445 -9.09%
2009-04-20 0 0.165 0.165 0.170 0.164 0.170 4,640,000 769,250 0.1658 0.048 0.048 0.049 0.047 0.049 16,065,676 0.0479 -2.94%
2009-04-17 0 0.170 0.155 0.184 0.170 0.170 2,380,000 404,600 0.1700 0.049 0.045 0.053 0.049 0.049 8,240,584 0.0491 -1.73%
2009-04-16 0 0.173 0.173 0.184 0.168 0.185 2,962,000 522,146 0.1763 0.050 0.050 0.053 0.049 0.053 10,255,718 0.0509 9.49%
2009-04-15 0 0.158 0.150 0.158 0.142 0.162 350,000 53,880 0.1539 0.046 0.043 0.046 0.041 0.047 1,211,851 0.0445 1.94%
2009-04-14 0 0.155 0.143 0.156 0.135 0.158 760,000 109,480 0.1441 0.045 0.041 0.045 0.039 0.046 2,631,447 0.0416 22.05%
2009-04-09 0 0.127 0.127 0.138 0.126 0.138 630,000 80,920 0.1284 0.037 0.037 0.040 0.036 0.040 2,181,331 0.0371 -2.31%
2009-04-08 0 0.130 0.127 0.137 0.125 0.130 1,900,000 238,200 0.1254 0.038 0.037 0.040 0.036 0.038 6,578,617 0.0362 5.69%
2009-04-07 0 0.123 0.123 0.132 0.122 0.130 2,700,000 333,880 0.1237 0.036 0.036 0.038 0.035 0.038 9,348,562 0.0357 0.82%
2009-04-06 0 0.122 0.122 0.137 0.120 0.125 4,070,000 492,110 0.1209 0.035 0.035 0.040 0.035 0.036 14,092,091 0.0349 0.00%
2009-04-03 0 0.122 0.122 0.138 0.122 0.122 1,000,000 122,000 0.1220 0.035 0.035 0.040 0.035 0.035 3,462,430 0.0352 -7.58%
2009-04-02 0 0.132 0.123 0.136 0.119 0.132 1,580,000 191,170 0.1210 0.038 0.036 0.039 0.034 0.038 5,470,640 0.0349 0.76%
2009-04-01 0 0.131 0.131 0.138 0.118 0.136 2,632,000 324,272 0.1232 0.038 0.038 0.040 0.034 0.039 9,113,116 0.0356 4.80%
2009-03-31 0 0.125 0.125 0.130 0.119 0.125 2,470,000 296,030 0.1199 0.036 0.036 0.038 0.034 0.036 8,552,203 0.0346 -2.34%
2009-03-30 0 0.128 0.128 0.158 0.128 0.130 3,400,000 440,500 0.1296 0.037 0.037 0.046 0.037 0.038 11,772,263 0.0374 -8.57%
2009-03-27 0 0.140 0.138 0.140 0.135 0.158 5,942,000 849,140 0.1429 0.040 0.040 0.040 0.039 0.046 20,573,760 0.0413 -6.67%
2009-03-26 0 0.150 0.143 0.150 0.140 0.155 5,880,000 879,780 0.1496 0.043 0.041 0.043 0.040 0.045 20,359,090 0.0432 -6.25%
2009-03-25 0 0.160 0.159 0.163 0.158 0.180 6,214,000 1,020,804 0.1643 0.046 0.046 0.047 0.046 0.052 21,515,541 0.0474 -4.19%
2009-03-24 0 0.167 0.167 0.170 0.167 0.196 3,612,000 663,160 0.1836 0.048 0.048 0.049 0.048 0.057 12,506,298 0.0530 -16.92%
2009-03-23 0 0.201 0.200 0.210 0.201 0.220 1,500,000 317,110 0.2114 0.058 0.058 0.061 0.058 0.064 5,193,645 0.0611 -8.64%
2009-03-20 0 0.220 0.225 - 0.210 0.220 230,000 49,420 0.2149 0.064 0.065 - 0.061 0.064 796,359 0.0621 8.37%
2009-03-19 0 0.203 0.180 0.241 - - 0 0 - 0.059 0.052 0.070 - - 0 - 0.00%
2009-03-18 0 0.203 0.184 0.234 - - 0 0 - 0.059 0.053 0.068 - - 0 - 0.00%
2009-03-17 0 0.203 0.190 0.203 - - 0 0 - 0.059 0.055 0.059 - - 0 - 0.00%
2009-03-16 0 0.203 0.182 0.325 - - 0 0 - 0.059 0.053 0.094 - - 0 - 0.00%
2009-03-13 0 0.203 0.180 0.203 - - 0 0 - 0.059 0.052 0.059 - - 0 - 0.00%
2009-03-12 0 0.203 0.182 0.241 - - 0 0 - 0.059 0.053 0.070 - - 0 - 0.00%
2009-03-11 0 0.203 0.182 0.241 - - 0 0 - 0.059 0.053 0.070 - - 0 - 0.00%
2009-03-10 0 0.203 0.180 0.239 - - 0 0 - 0.059 0.052 0.069 - - 0 - 0.00%
2009-03-09 0 0.203 0.180 0.241 - - 0 0 - 0.059 0.052 0.070 - - 0 - 0.00%
2009-03-06 0 0.203 0.180 0.241 - - 0 0 - 0.059 0.052 0.070 - - 0 - 0.00%
2009-03-05 0 0.203 0.182 0.241 - - 0 0 - 0.059 0.053 0.070 - - 0 - 0.00%
2009-03-04 0 0.203 0.182 0.241 - - 0 0 - 0.059 0.053 0.070 - - 0 - 0.00%
2009-03-03 0 0.203 0.182 0.241 - - 0 0 - 0.059 0.053 0.070 - - 0 - 0.00%
2009-03-02 0 0.203 0.182 0.241 - - 3,430 583 0.1700 0.059 0.053 0.070 - - 11,876 0.0491 0.00%
2009-02-27 0 0.203 0.185 0.241 - - 0 0 - 0.059 0.053 0.070 - - 0 - 0.00%
2009-02-26 0 0.203 0.185 0.241 - - 0 0 - 0.059 0.053 0.070 - - 0 - 0.00%
2009-02-25 0 0.203 0.188 0.210 - - 0 0 - 0.059 0.054 0.061 - - 0 - 0.00%
2009-02-24 0 0.203 0.182 0.275 - - 0 0 - 0.059 0.053 0.079 - - 0 - 0.00%
2009-02-23 0 0.203 0.188 0.241 - - 0 0 - 0.059 0.054 0.070 - - 0 - 0.00%
2009-02-20 0 0.203 0.190 0.241 - - 0 0 - 0.059 0.055 0.070 - - 0 - 0.00%
2009-02-19 0 0.203 0.190 0.241 - - 0 0 - 0.059 0.055 0.070 - - 0 - 0.00%
2009-02-18 0 0.203 0.188 0.239 - - 0 0 - 0.059 0.054 0.069 - - 0 - 0.00%
2009-02-17 0 0.203 0.188 0.241 - - 0 0 - 0.059 0.054 0.070 - - 0 - 0.00%
2009-02-16 0 0.203 0.190 0.241 - - 0 0 - 0.059 0.055 0.070 - - 0 - 0.00%
2009-02-13 0 0.203 0.185 0.219 - - 0 0 - 0.059 0.053 0.063 - - 0 - 0.00%
2009-02-12 0 0.203 0.192 0.219 - - 0 0 - 0.059 0.055 0.063 - - 0 - 0.00%
2009-02-11 0 0.203 0.190 0.244 - - 0 0 - 0.059 0.055 0.070 - - 0 - 0.00%
2009-02-10 0 0.203 0.198 0.219 - - 0 0 - 0.059 0.057 0.063 - - 0 - 0.00%
2009-02-09 0 0.203 0.198 0.220 0.198 0.203 500,000 100,500 0.2010 0.059 0.057 0.064 0.057 0.059 1,731,215 0.0581 0.00%
2009-02-06 0 0.203 0.195 0.255 - - 0 0 - 0.059 0.056 0.074 - - 0 - 0.00%
2009-02-05 0 0.203 0.201 0.242 0.201 0.201 100,000 20,100 0.2010 0.059 0.058 0.070 0.058 0.058 346,243 0.0581 -11.74%
2009-02-04 0 0.230 0.191 0.243 - - 0 0 - 0.066 0.055 0.070 - - 0 - 0.00%
2009-02-03 0 0.230 0.210 0.242 0.220 0.230 50,000 11,200 0.2240 0.066 0.061 0.070 0.064 0.066 173,122 0.0647 6.98%
2009-02-02 0 0.215 0.185 0.260 - - 0 0 - 0.062 0.053 0.075 - - 0 - 0.00%
2009-01-30 0 0.215 0.185 0.260 - - 0 0 - 0.062 0.053 0.075 - - 0 - 0.00%
2009-01-29 0 0.215 0.185 0.260 - - 0 0 - 0.062 0.053 0.075 - - 0 - 0.00%
2009-01-23 0 0.215 0.186 0.250 0.215 0.215 800,000 172,000 0.2150 0.062 0.054 0.072 0.062 0.062 2,769,944 0.0621 0.00%
2009-01-22 0 0.215 0.195 0.260 - - 0 0 - 0.062 0.056 0.075 - - 0 - 0.00%
2009-01-21 0 0.215 0.185 0.260 - - 0 0 - 0.062 0.053 0.075 - - 0 - 0.00%
2009-01-20 0 0.215 0.215 0.250 - - 0 0 - 0.062 0.062 0.072 - - 0 - 2.38%
2009-01-19 0 0.210 0.185 0.270 0.210 0.210 50,000 10,500 0.2100 0.061 0.053 0.078 0.061 0.061 173,122 0.0607 7.14%
2009-01-16 0 0.196 0.180 0.245 - - 0 0 - 0.057 0.052 0.071 - - 0 - 0.00%
2009-01-15 0 0.196 0.196 0.250 0.196 0.200 140,000 27,640 0.1974 0.057 0.057 0.072 0.057 0.058 484,740 0.0570 -2.00%
2009-01-14 0 0.200 0.190 0.250 - - 0 0 - 0.058 0.055 0.072 - - 0 - 0.00%
2009-01-13 0 0.200 0.200 0.242 0.200 0.200 250,000 50,000 0.2000 0.058 0.058 0.070 0.058 0.058 865,608 0.0578 -9.09%
2009-01-12 0 0.220 0.211 0.242 - - 0 0 - 0.064 0.061 0.070 - - 0 - 0.00%
2009-01-09 0 0.220 0.220 0.295 - - 0 0 - 0.064 0.064 0.085 - - 0 - 3.77%
2009-01-08 0 0.212 0.212 0.300 - - 0 0 - 0.061 0.061 0.087 - - 0 - 0.00%
2009-01-07 0 0.212 0.212 0.250 0.212 0.213 50,000 10,630 0.2126 0.061 0.061 0.072 0.061 0.062 173,122 0.0614 0.00%
2009-01-06 0 0.212 0.211 0.270 - - 0 0 - 0.061 0.061 0.078 - - 0 - 0.00%
2009-01-05 0 0.212 0.213 0.250 0.171 0.230 350,000 66,540 0.1901 0.061 0.062 0.072 0.049 0.066 1,211,851 0.0549 -15.20%
2009-01-02 0 0.250 0.201 0.270 - - 0 0 - 0.072 0.058 0.078 - - 0 - 0.00%
2008-12-31 0 0.250 0.200 0.270 - - 0 0 - 0.072 0.058 0.078 - - 0 - 0.00%
2008-12-30 0 0.250 0.191 0.270 - - 0 0 - 0.072 0.055 0.078 - - 0 - 0.00%
2008-12-29 0 0.250 0.235 0.270 - - 0 0 - 0.072 0.068 0.078 - - 0 - 0.00%
2008-12-24 0 0.250 0.201 0.270 - - 0 0 - 0.072 0.058 0.078 - - 0 - 0.00%
2008-12-23 0 0.250 0.170 0.295 - - 0 0 - 0.072 0.049 0.085 - - 0 - 0.00%
2008-12-22 0 0.250 0.240 0.250 - - 0 0 - 0.072 0.069 0.072 - - 0 - 0.00%
2008-12-19 0 0.250 0.150 0.250 - - 0 0 - 0.072 0.043 0.072 - - 0 - 0.00%
2008-12-18 0 0.250 0.150 0.295 0.250 0.250 60,000 15,000 0.2500 0.072 0.043 0.085 0.072 0.072 207,746 0.0722 -1.96%
2008-12-17 0 0.255 0.250 0.300 - - 0 0 - 0.074 0.072 0.087 - - 0 - 0.00%
2008-12-16 0 0.255 0.250 0.300 - - 0 0 - 0.074 0.072 0.087 - - 0 - 0.00%
2008-12-15 0 0.255 0.250 0.295 - - 0 0 - 0.074 0.072 0.085 - - 0 - 0.00%
2008-12-12 0 0.255 0.255 0.285 0.255 0.255 40,000 10,200 0.2550 0.074 0.074 0.082 0.074 0.074 138,497 0.0736 2.00%
2008-12-11 0 0.250 0.200 0.300 - - 0 0 - 0.072 0.058 0.087 - - 0 - 0.00%
2008-12-10 0 0.250 0.250 0.295 0.250 0.250 2,230,000 667,500 0.2993 0.072 0.072 0.085 0.072 0.072 7,721,219 0.0865 -10.71%
2008-12-09 0 0.280 0.186 0.280 - - 0 0 - 0.081 0.054 0.081 - - 0 - -3.45%
2008-12-08 0 0.290 0.240 0.290 - - 0 0 - 0.084 0.069 0.084 - - 0 - 0.00%
2008-12-05 0 0.290 0.202 0.290 0.295 0.295 120,000 35,400 0.2950 0.084 0.058 0.084 0.085 0.085 415,492 0.0852 16.00%
2008-12-04 0 0.250 0.202 0.295 - - 0 0 - 0.072 0.058 0.085 - - 0 - 0.00%
2008-12-03 0 0.250 0.203 0.295 0.250 0.250 10,000 2,500 0.2500 0.072 0.059 0.085 0.072 0.072 34,624 0.0722 0.40%
2008-12-02 0 0.249 0.180 0.270 - - 0 0 - 0.072 0.052 0.078 - - 0 - 0.00%
2008-12-01 0 0.249 0.195 0.270 - - 0 0 - 0.072 0.056 0.078 - - 0 - 0.00%
2008-11-28 0 0.249 0.201 0.280 - - 0 0 - 0.072 0.058 0.081 - - 0 - 0.00%
2008-11-27 0 0.249 0.211 0.280 - - 0 0 - 0.072 0.061 0.081 - - 0 - 0.00%
2008-11-26 0 0.249 0.200 0.250 - - 0 0 - 0.072 0.058 0.072 - - 0 - 0.00%
2008-11-25 0 0.249 0.200 0.249 - - 0 0 - 0.072 0.058 0.072 - - 0 - 0.00%
2008-11-24 0 0.249 0.200 0.275 0.249 0.255 4,000,000 1,002,000 0.2505 0.072 0.058 0.079 0.072 0.074 13,849,721 0.0723 -0.40%
2008-11-21 0 0.250 0.250 0.270 0.249 0.250 5,070,000 1,267,490 0.2500 0.072 0.072 0.078 0.072 0.072 17,554,521 0.0722 0.00%
2008-11-20 0 0.250 0.220 0.275 - - 0 0 - 0.072 0.064 0.079 - - 0 - 0.00%
2008-11-19 0 0.250 0.240 0.270 0.250 0.270 450,000 115,000 0.2556 0.072 0.069 0.078 0.072 0.078 1,558,094 0.0738 -16.67%
2008-11-18 0 0.300 0.285 0.325 0.300 0.300 30,000 9,000 0.3000 0.087 0.082 0.094 0.087 0.087 103,873 0.0866 -7.69%
2008-11-17 0 0.325 0.305 0.330 0.325 0.435 5,530,000 2,313,400 0.4183 0.094 0.088 0.095 0.094 0.126 19,147,239 0.1208 -17.72%
2008-11-14 0 0.395 0.340 0.395 0.450 0.450 4,400,000 1,980,000 0.4500 0.114 0.098 0.114 0.130 0.130 15,234,693 0.1300 0.00%
2008-11-13 0 0.395 0.355 0.395 0.360 0.410 2,440,000 951,500 0.3900 0.114 0.103 0.114 0.104 0.118 8,448,330 0.1126 0.00%
2008-11-12 0 0.395 0.345 0.395 0.325 0.395 850,000 326,400 0.3840 0.114 0.100 0.114 0.094 0.114 2,943,066 0.1109 -5.95%
2008-11-11 0 0.420 0.380 0.420 0.395 0.485 8,904,000 4,269,150 0.4795 0.121 0.110 0.121 0.114 0.140 30,829,479 0.1385 -9.68%
2008-11-10 0 0.465 0.430 0.470 0.420 0.520 13,410,000 6,773,850 0.5051 0.134 0.124 0.136 0.121 0.150 46,431,189 0.1459 -2.11%
2008-11-07 0 0.475 0.430 0.475 0.430 0.500 16,108,000 7,976,190 0.4952 0.137 0.124 0.137 0.124 0.144 55,772,826 0.1430 3.26%
2008-11-06 0 0.460 0.405 0.460 0.425 0.570 11,740,000 6,154,960 0.5243 0.133 0.117 0.133 0.123 0.165 40,648,931 0.1514 -6.12%
2008-11-05 0 0.490 0.460 0.490 0.460 0.540 24,440,000 12,285,100 0.5027 0.142 0.133 0.142 0.133 0.156 84,621,795 0.1452 4.26%
2008-11-04 0 0.470 0.415 0.485 0.460 0.520 14,966,000 7,458,760 0.4984 0.136 0.120 0.140 0.133 0.150 51,818,731 0.1439 9.30%
2008-11-03 0 0.430 0.430 0.450 0.380 0.490 15,210,000 6,338,400 0.4167 0.124 0.124 0.130 0.110 0.142 52,663,564 0.1204 10.26%
2008-10-31 0 0.390 0.355 0.400 0.300 0.390 10,290,000 3,900,800 0.3791 0.113 0.103 0.116 0.087 0.113 35,628,407 0.1095 -1.27%
2008-10-30 0 0.395 0.310 0.395 0.355 0.405 11,026,000 4,203,980 0.3813 0.114 0.090 0.114 0.103 0.117 38,176,756 0.1101 11.27%
2008-10-29 0 0.355 0.305 0.355 0.285 0.365 12,030,000 4,055,850 0.3371 0.103 0.088 0.103 0.082 0.105 41,653,036 0.0974 9.23%
2008-10-28 0 0.325 0.285 0.325 0.275 0.325 9,060,000 2,604,300 0.2875 0.094 0.082 0.094 0.079 0.094 31,369,618 0.0830 8.33%
2008-10-27 0 0.300 0.230 0.320 0.300 0.375 6,680,000 2,200,500 0.3294 0.087 0.066 0.092 0.087 0.108 23,129,034 0.0951 -13.04%
2008-10-24 0 0.345 0.300 0.350 0.280 0.375 6,130,000 1,993,750 0.3252 0.100 0.087 0.101 0.081 0.108 21,224,697 0.0939 -5.48%
2008-10-23 0 0.365 0.280 0.360 0.200 0.365 6,560,000 2,219,250 0.3383 0.105 0.081 0.104 0.058 0.105 22,713,542 0.0977 1.39%
2008-10-22 0 0.360 0.194 0.360 0.350 0.370 4,620,000 1,637,000 0.3543 0.104 0.056 0.104 0.101 0.107 15,996,428 0.1023 0.00%
2008-10-21 0 0.360 0.280 0.395 0.350 0.360 2,600,000 915,000 0.3519 0.104 0.081 0.114 0.101 0.104 9,002,319 0.1016 0.00%
2008-10-20 0 0.360 0.280 0.360 - - 0 0 - 0.104 0.081 0.104 - - 0 - 0.00%
2008-10-17 0 0.360 0.280 0.390 - - 0 0 - 0.104 0.081 0.113 - - 0 - 0.00%
2008-10-16 0 0.360 0.285 0.380 0.360 0.360 10,000 3,600 0.3600 0.104 0.082 0.110 0.104 0.104 34,624 0.1040 -5.26%
2008-10-15 0 0.380 0.300 0.380 - - 0 0 - 0.110 0.087 0.110 - - 0 - -3.80%
2008-10-14 0 0.395 0.350 0.400 - - 0 0 - 0.114 0.101 0.116 - - 0 - 0.00%
2008-10-13 0 0.395 0.241 0.395 0.440 0.440 1,000,000 440,000 0.4400 0.114 0.070 0.114 0.127 0.127 3,462,430 0.1271 -7.06%
2008-10-10 0 0.425 0.275 0.425 0.445 0.445 980,000 436,100 0.4450 0.123 0.079 0.123 0.129 0.129 3,393,182 0.1285 -1.16%
2008-10-09 0 0.430 0.330 0.450 - - 0 0 - 0.124 0.095 0.130 - - 0 - 0.00%
2008-10-08 0 0.430 0.265 0.430 - - 0 0 - 0.124 0.077 0.124 - - 0 - -2.27%
2008-10-06 0 0.440 0.310 0.540 - - 0 0 - 0.127 0.090 0.156 - - 0 - 0.00%
2008-10-03 0 0.440 0.360 0.440 0.440 0.480 3,350,000 1,564,600 0.4670 0.127 0.104 0.127 0.127 0.139 11,599,141 0.1349 0.00%
2008-10-02 0 0.440 0.350 0.440 0.440 0.480 2,410,000 1,128,400 0.4682 0.127 0.101 0.127 0.127 0.139 8,344,457 0.1352 -2.22%
2008-09-30 0 0.450 0.330 0.495 0.425 0.450 338,000 145,930 0.4317 0.130 0.095 0.143 0.123 0.130 1,170,301 0.1247 2.27%
2008-09-29 0 0.440 0.370 0.440 0.400 0.440 3,302,000 1,333,960 0.4040 0.127 0.107 0.127 0.116 0.127 11,432,945 0.1167 4.76%
2008-09-26 0 0.420 0.380 0.420 0.310 0.420 2,350,000 780,550 0.3321 0.121 0.110 0.121 0.090 0.121 8,136,711 0.0959 5.00%
2008-09-25 0 0.400 0.325 0.430 - - 20,000 8,600 0.4300 0.116 0.094 0.124 - - 69,249 0.1242 0.00%
2008-09-24 0 0.400 0.330 0.430 - - 0 0 - 0.116 0.095 0.124 - - 0 - 0.00%
2008-09-23 0 0.400 0.330 0.430 0.400 0.400 500,000 200,000 0.4000 0.116 0.095 0.124 0.116 0.116 1,731,215 0.1155 0.00%
2008-09-22 0 0.400 0.320 0.400 - - 0 0 - 0.116 0.092 0.116 - - 0 - -11.11%
2008-09-19 0 0.450 0.320 - 0.350 0.450 220,000 78,000 0.3545 0.130 0.092 - 0.101 0.130 761,735 0.1024 50.00%
2008-09-18 0 0.300 0.300 0.340 0.290 0.350 25,750,000 7,795,000 0.3027 0.087 0.087 0.098 0.084 0.101 89,157,578 0.0874 -14.29%
2008-09-17 0 0.350 0.295 0.400 0.280 0.350 10,650,000 3,090,750 0.2902 0.101 0.085 0.116 0.081 0.101 36,874,882 0.0838 0.00%
2008-09-16 0 0.350 0.300 - 0.345 0.350 5,060,000 1,746,000 0.3451 0.101 0.087 - 0.100 0.101 17,519,897 0.0997 -12.50%
2008-09-12 0 0.400 0.350 - - - 0 0 - 0.116 0.101 - - - 0 - 0.00%
2008-09-11 0 0.400 0.400 0.500 0.400 0.480 220,000 94,400 0.4291 0.116 0.116 0.144 0.116 0.139 761,735 0.1239 -10.11%
2008-09-10 0 0.445 0.430 0.480 0.425 0.445 80,000 35,400 0.4425 0.129 0.124 0.139 0.123 0.129 276,994 0.1278 11.25%
2008-09-09 0 0.400 0.365 0.450 0.350 0.400 2,300,000 819,100 0.3561 0.116 0.105 0.130 0.101 0.116 7,963,590 0.1029 15.94%
2008-09-08 0 0.345 0.345 0.380 0.325 0.375 6,232,000 2,203,240 0.3535 0.100 0.100 0.110 0.094 0.108 21,577,865 0.1021 6.15%
2008-09-05 0 0.325 0.325 0.395 0.290 0.325 7,118,000 2,172,130 0.3052 0.094 0.094 0.114 0.084 0.094 24,645,578 0.0881 -2.99%
2008-09-04 0 0.335 0.330 0.345 0.320 0.355 8,350,000 2,835,500 0.3396 0.097 0.095 0.100 0.092 0.103 28,911,292 0.0981 -2.90%
2008-09-03 0 0.345 0.340 0.375 0.340 0.345 7,004,000 2,401,300 0.3428 0.100 0.098 0.108 0.098 0.100 24,250,861 0.0990 -1.43%
2008-09-02 0 0.350 0.350 0.390 0.350 0.375 7,056,000 2,470,230 0.3501 0.101 0.101 0.113 0.101 0.108 24,430,908 0.1011 -6.67%
2008-09-01 0 0.375 0.350 0.425 0.350 0.355 3,034,000 1,061,920 0.3500 0.108 0.101 0.123 0.101 0.103 10,505,013 0.1011 -6.25%
2008-08-29 0 0.400 0.320 0.400 0.340 0.400 4,530,000 1,621,100 0.3579 0.116 0.092 0.116 0.098 0.116 15,684,809 0.1034 8.11%
2008-08-28 0 0.370 0.305 0.385 0.260 0.350 3,420,000 1,056,700 0.3090 0.107 0.088 0.111 0.075 0.101 11,841,511 0.0892 5.71%
2008-08-27 0 0.350 0.265 0.430 0.350 0.360 6,240,000 2,194,100 0.3516 0.101 0.077 0.124 0.101 0.104 21,605,565 0.1016 -5.41%
2008-08-26 0 0.370 0.340 0.450 0.370 0.370 3,000,000 1,110,000 0.3700 0.107 0.098 0.130 0.107 0.107 10,387,291 0.1069 -2.63%
2008-08-25 0 0.380 0.315 0.450 0.380 0.380 5,000,000 1,900,000 0.3800 0.110 0.091 0.130 0.110 0.110 17,312,151 0.1097 -5.00%
2008-08-21 0 0.400 0.315 0.480 - - 0 0 - 0.116 0.091 0.139 - - 0 - 0.00%
2008-08-20 0 0.400 0.340 0.480 - - 0 0 - 0.116 0.098 0.139 - - 0 - 0.00%
2008-08-19 0 0.400 0.395 0.560 0.400 0.450 140,000 58,000 0.4143 0.116 0.114 0.162 0.116 0.130 484,740 0.1197 -13.98%
2008-08-18 0 0.465 0.400 0.500 - - 0 0 - 0.134 0.116 0.144 - - 0 - 0.00%
2008-08-15 0 0.465 0.420 0.465 0.465 0.480 100,000 47,450 0.4745 0.134 0.121 0.134 0.134 0.139 346,243 0.1370 -2.11%
2008-08-14 0 0.475 0.410 0.500 - - 0 0 - 0.137 0.118 0.144 - - 0 - 0.00%
2008-08-13 0 0.475 0.300 0.500 - - 0 0 - 0.137 0.087 0.144 - - 0 - 0.00%
2008-08-12 0 0.475 0.345 0.480 0.470 0.475 2,150,000 1,020,500 0.4747 0.137 0.100 0.139 0.136 0.137 7,444,225 0.1371 7.95%
2008-08-11 0 0.440 0.430 0.500 0.440 0.540 1,200,000 625,700 0.5214 0.127 0.124 0.144 0.127 0.156 4,154,916 0.1506 -15.38%
2008-08-08 0 0.520 0.480 0.530 0.500 0.530 1,250,000 659,000 0.5272 0.150 0.139 0.153 0.144 0.153 4,328,038 0.1523 -5.45%
2008-08-07 0 0.550 0.410 0.550 0.560 0.560 1,000,000 560,000 0.5600 0.159 0.118 0.159 0.162 0.162 3,462,430 0.1617 0.00%
2008-08-05 0 0.550 0.500 0.570 0.550 0.560 2,100,000 1,165,000 0.5548 0.159 0.144 0.165 0.159 0.162 7,271,103 0.1602 -1.79%
2008-08-04 0 0.560 0.455 0.560 0.550 0.560 2,260,000 1,254,500 0.5551 0.162 0.131 0.162 0.159 0.162 7,825,092 0.1603 3.70%
2008-08-01 0 0.540 0.485 0.550 0.520 0.540 100,000 53,600 0.5360 0.156 0.140 0.159 0.150 0.156 346,243 0.1548 3.85%
2008-07-31 0 0.520 0.400 0.520 - - 0 0 - 0.150 0.116 0.150 - - 0 - 0.00%
2008-07-30 0 0.520 0.480 0.520 0.490 0.530 496,000 258,640 0.5215 0.150 0.139 0.150 0.142 0.153 1,717,365 0.1506 6.12%
2008-07-29 0 0.490 0.480 0.540 0.490 0.550 500,000 264,000 0.5280 0.142 0.139 0.156 0.142 0.159 1,731,215 0.1525 0.00%
2008-07-28 0 0.490 0.480 0.560 0.490 0.490 100,000 49,000 0.4900 0.142 0.139 0.162 0.142 0.142 346,243 0.1415 -3.92%
2008-07-25 0 0.510 0.495 0.520 - - 0 0 - 0.147 0.143 0.150 - - 0 - 0.00%
2008-07-24 0 0.510 0.540 0.560 0.510 0.520 54,000 25,600 0.4741 0.147 0.156 0.162 0.147 0.150 186,971 0.1369 -1.92%
2008-07-23 0 0.520 0.520 0.550 0.520 0.610 238,000 135,880 0.5709 0.150 0.150 0.159 0.150 0.176 824,058 0.1649 0.00%
2008-07-22 0 0.520 0.520 0.560 0.520 0.560 190,000 102,700 0.5405 0.150 0.150 0.162 0.150 0.162 657,862 0.1561 -11.86%
2008-07-21 0 0.590 0.520 0.590 - - 0 0 - 0.170 0.150 0.170 - - 0 - 0.00%
2008-07-18 0 0.590 0.550 0.590 0.590 0.610 2,384,000 1,450,200 0.6083 0.170 0.159 0.170 0.170 0.176 8,254,434 0.1757 0.00%
2008-07-17 0 0.590 0.560 0.590 0.560 0.610 11,585,000 6,863,850 0.5925 0.170 0.162 0.170 0.162 0.176 40,112,254 0.1711 1.72%
2008-07-16 0 0.580 0.550 0.580 0.580 0.580 8,210,000 4,761,800 0.5800 0.168 0.159 0.168 0.168 0.168 28,426,552 0.1675 -1.69%
2008-07-15 0 0.590 0.550 0.590 0.590 0.620 5,150,000 3,064,500 0.5950 0.170 0.159 0.170 0.170 0.179 17,831,516 0.1719 0.00%
2008-07-14 0 0.590 0.540 0.590 0.580 0.600 54,000 31,800 0.5889 0.170 0.156 0.170 0.168 0.173 186,971 0.1701 3.51%
2008-07-11 0 0.570 0.550 0.580 0.540 0.590 3,624,000 2,063,060 0.5693 0.165 0.159 0.168 0.156 0.170 12,547,847 0.1644 -1.72%
2008-07-10 0 0.580 0.570 0.590 0.580 0.590 190,000 110,600 0.5821 0.168 0.165 0.170 0.168 0.170 657,862 0.1681 -1.69%
2008-07-09 0 0.590 0.590 0.620 0.580 0.630 2,660,000 1,606,200 0.6038 0.170 0.170 0.179 0.168 0.182 9,210,064 0.1744 1.72%
2008-07-08 0 0.580 0.580 0.600 0.580 0.620 5,370,000 3,301,720 0.6148 0.168 0.168 0.173 0.168 0.179 18,593,250 0.1776 -6.45%
2008-07-07 0 0.620 0.610 0.630 0.590 0.630 9,378,000 5,770,820 0.6154 0.179 0.176 0.182 0.170 0.182 32,470,671 0.1777 3.33%
2008-07-04 0 0.600 0.590 0.600 0.600 0.640 11,322,000 6,982,740 0.6167 0.173 0.170 0.173 0.173 0.185 39,201,635 0.1781 1.69%
2008-07-03 0 0.590 0.580 0.590 0.590 0.620 8,372,000 5,082,540 0.6071 0.170 0.168 0.170 0.170 0.179 28,987,466 0.1753 -6.35%
2008-07-02 0 0.630 0.620 0.630 0.610 0.690 6,078,000 3,863,140 0.6356 0.182 0.179 0.182 0.176 0.199 21,044,651 0.1836 -4.55%
2008-06-30 0 0.660 0.610 0.670 0.600 0.670 294,000 189,900 0.6459 0.191 0.176 0.194 0.173 0.194 1,017,954 0.1866 1.54%
2008-06-27 0 0.650 0.650 0.660 0.650 0.670 5,748,000 3,768,880 0.6557 0.188 0.188 0.191 0.188 0.194 19,902,049 0.1894 -4.41%
2008-06-26 0 0.680 0.650 0.680 0.640 0.690 5,588,000 3,680,480 0.6586 0.196 0.188 0.196 0.185 0.199 19,348,060 0.1902 1.49%
2008-06-25 0 0.670 0.640 0.680 0.610 0.680 8,388,000 5,563,440 0.6633 0.194 0.185 0.196 0.176 0.196 29,042,865 0.1916 6.35%
2008-06-24 0 0.630 0.600 0.630 0.580 0.630 6,216,000 3,754,680 0.6040 0.182 0.173 0.182 0.168 0.182 21,522,466 0.1745 0.00%
2008-06-23 0 0.630 0.630 0.640 0.610 0.650 4,540,000 2,914,760 0.6420 0.182 0.182 0.185 0.176 0.188 15,719,433 0.1854 -1.56%
2008-06-20 0 0.640 0.630 0.640 0.620 0.650 14,548,000 9,244,240 0.6354 0.185 0.182 0.185 0.179 0.188 50,371,435 0.1835 1.59%
2008-06-19 0 0.630 0.580 0.630 0.560 0.670 7,064,000 4,569,840 0.6469 0.182 0.168 0.182 0.162 0.194 24,458,607 0.1868 -3.08%
2008-06-18 0 0.650 0.650 0.680 0.620 0.700 10,044,000 6,724,960 0.6695 0.188 0.188 0.196 0.179 0.202 34,776,649 0.1934 3.17%
2008-06-17 0 0.630 0.630 0.650 0.560 0.670 9,336,000 5,767,960 0.6178 0.182 0.182 0.188 0.162 0.194 32,325,249 0.1784 12.50%
2008-06-16 0 0.560 0.560 0.580 0.480 0.580 4,268,000 2,295,600 0.5379 0.162 0.162 0.168 0.139 0.168 14,777,652 0.1553 6.67%
2008-06-13 0 1.050 1.040 1.080 1.040 1.080 678,000 719,740 1.0616 0.152 0.150 0.156 0.150 0.156 4,695,055 0.1533 -0.94%
2008-06-12 0 1.060 1.050 1.070 1.020 1.060 428,000 445,460 1.0408 0.153 0.152 0.155 0.147 0.153 2,963,840 0.1503 -2.75%
2008-06-11 0 1.090 1.060 1.090 1.060 1.100 324,000 353,300 1.0904 0.157 0.153 0.157 0.153 0.159 2,243,655 0.1575 0.00%
2008-06-10 0 1.090 1.070 1.090 1.020 1.150 2,600,000 2,772,340 1.0663 0.157 0.155 0.157 0.147 0.166 18,004,637 0.1540 4.81%
2008-06-06 0 1.040 1.040 1.060 1.030 1.060 266,000 277,680 1.0439 0.150 0.150 0.153 0.149 0.153 1,842,013 0.1507 -1.89%
2008-06-05 0 1.060 1.060 1.070 1.020 1.060 1,360,000 1,428,840 1.0506 0.153 0.153 0.155 0.147 0.153 9,417,810 0.1517 1.92%
2008-06-04 0 1.040 1.030 1.040 1.010 1.060 983,000 1,015,160 1.0327 0.150 0.149 0.150 0.146 0.153 6,807,138 0.1491 -0.95%
2008-06-03 0 1.050 1.050 1.060 1.010 1.070 1,807,600 1,865,764 1.0322 0.152 0.152 0.153 0.146 0.155 12,517,378 0.1491 -2.78%
2008-06-02 0 1.080 1.080 1.090 1.010 1.150 4,129,000 4,491,050 1.0877 0.156 0.156 0.157 0.146 0.166 28,592,749 0.1571 -3.57%
2008-05-30 0 1.120 1.100 1.110 1.090 1.210 11,178,000 13,078,600 1.1700 0.162 0.159 0.160 0.157 0.175 77,406,090 0.1690 -6.67%
2008-05-29 0 1.200 1.190 1.200 1.140 1.300 21,557,000 25,952,306 1.2039 0.173 0.172 0.173 0.165 0.188 149,279,217 0.1739 5.26%
2008-05-28 0 1.140 1.130 1.140 0.910 1.240 33,570,000 37,956,640 1.1307 0.165 0.163 0.165 0.131 0.179 232,467,565 0.1633 26.67%
2008-05-27 0 0.900 0.900 0.920 0.730 0.960 10,864,400 9,422,972 0.8673 0.130 0.130 0.133 0.105 0.139 75,234,454 0.1252 50.00%
2008-05-26 1 - - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2008-05-23 0 0.600 0.600 0.630 0.600 0.640 180,000 109,760 0.6098 0.087 0.087 0.091 0.087 0.092 1,246,475 0.0881 -1.64%
2008-05-22 0 0.610 0.600 0.610 0.580 0.650 2,848,000 1,726,680 0.6063 0.088 0.087 0.088 0.084 0.094 19,722,003 0.0876 1.67%
2008-05-21 0 0.600 0.610 0.640 0.570 0.640 1,364,000 820,100 0.6012 0.087 0.088 0.092 0.082 0.092 9,445,510 0.0868 -9.09%
2008-05-20 0 0.660 0.660 0.690 0.650 0.710 234,000 160,780 0.6871 0.095 0.095 0.100 0.094 0.103 1,620,417 0.0992 -1.49%
2008-05-19 0 0.670 0.670 0.700 0.660 0.710 841,200 568,364 0.6757 0.097 0.097 0.101 0.095 0.103 5,825,193 0.0976 -2.90%
2008-05-16 0 0.690 0.660 0.720 0.610 0.760 2,174,000 1,445,820 0.6651 0.100 0.095 0.104 0.088 0.110 15,054,647 0.0960 -1.43%
2008-05-15 0 0.700 0.700 0.730 0.690 0.730 651,000 459,030 0.7051 0.101 0.101 0.105 0.100 0.105 4,508,084 0.1018 -1.41%
2008-05-14 0 0.710 0.700 0.720 0.680 0.720 638,000 447,760 0.7018 0.103 0.101 0.104 0.098 0.104 4,418,061 0.1013 -1.39%
2008-05-13 0 0.720 0.720 0.750 0.710 0.770 654,000 479,580 0.7333 0.104 0.104 0.108 0.103 0.111 4,528,859 0.1059 -6.49%
2008-05-09 0 0.770 0.740 0.780 0.720 0.800 1,340,000 997,040 0.7441 0.111 0.107 0.113 0.104 0.116 9,279,313 0.1074 -3.75%
2008-05-08 0 0.800 0.780 0.810 0.790 0.830 574,000 460,020 0.8014 0.116 0.113 0.117 0.114 0.120 3,974,870 0.1157 -3.61%
2008-05-07 0 0.830 0.810 0.820 0.800 0.980 1,082,000 940,700 0.8694 0.120 0.117 0.118 0.116 0.142 7,492,699 0.1255 -12.63%
2008-05-06 0 0.950 0.870 0.960 0.800 0.990 930,000 766,400 0.8241 0.137 0.126 0.139 0.116 0.143 6,440,120 0.1190 11.76%
2008-05-05 0 0.850 0.830 0.890 0.750 0.850 1,028,000 821,980 0.7996 0.123 0.120 0.129 0.108 0.123 7,118,757 0.1155 6.25%
2008-05-02 0 0.800 0.750 0.800 0.700 0.800 402,000 283,600 0.7055 0.116 0.108 0.116 0.101 0.116 2,783,794 0.1019 6.67%
2008-04-30 0 0.750 0.690 0.750 - - 0 0 - 0.108 0.100 0.108 - - 0 - 0.00%
2008-04-29 0 0.750 0.700 0.810 - - 0 0 - 0.108 0.101 0.117 - - 0 - 0.00%
2008-04-28 0 0.750 0.680 0.840 - - 0 0 - 0.108 0.098 0.121 - - 0 - 0.00%
2008-04-25 0 0.750 0.690 0.830 - - 0 0 - 0.108 0.100 0.120 - - 0 - 0.00%
2008-04-24 0 0.750 0.750 0.820 0.630 0.800 88,000 61,800 0.7023 0.108 0.108 0.118 0.091 0.116 609,388 0.1014 7.14%
2008-04-23 0 0.700 0.630 0.830 0.700 0.700 20,000 14,000 0.7000 0.101 0.091 0.120 0.101 0.101 138,497 0.1011 0.00%
2008-04-22 0 0.700 0.650 0.820 - - 0 0 - 0.101 0.094 0.118 - - 0 - 0.00%
2008-04-21 0 0.700 0.670 0.820 - - 0 0 - 0.101 0.097 0.118 - - 0 - 0.00%
2008-04-18 0 0.700 0.680 0.800 - - 0 0 - 0.101 0.098 0.116 - - 0 - 0.00%
2008-04-17 0 0.700 0.660 0.800 - - 0 0 - 0.101 0.095 0.116 - - 0 - 0.00%
2008-04-16 0 0.700 0.700 0.800 0.700 0.700 10,000 7,000 0.7000 0.101 0.101 0.116 0.101 0.101 69,249 0.1011 0.00%
2008-04-15 0 0.700 0.680 0.800 - - 0 0 - 0.101 0.098 0.116 - - 0 - 0.00%
2008-04-14 0 0.700 0.620 0.820 - - 0 0 - 0.101 0.090 0.118 - - 0 - 0.00%
2008-04-11 0 0.700 0.660 0.830 - - 0 0 - 0.101 0.095 0.120 - - 0 - 0.00%
2008-04-10 0 0.700 0.600 0.820 - - 0 0 - 0.101 0.087 0.118 - - 0 - 0.00%
2008-04-09 0 0.700 0.660 0.820 - - 0 0 - 0.101 0.095 0.118 - - 0 - 0.00%
2008-04-08 0 0.700 0.620 0.820 0.700 0.700 8,000 5,600 0.7000 0.101 0.090 0.118 0.101 0.101 55,399 0.1011 0.00%
2008-04-07 0 0.700 0.700 0.820 - - 0 0 - 0.101 0.101 0.118 - - 0 - 1.45%
2008-04-03 0 0.690 0.660 0.820 - - 0 0 - 0.100 0.095 0.118 - - 0 - 0.00%
2008-04-02 0 0.690 0.670 0.820 - - 0 0 - 0.100 0.097 0.118 - - 0 - 0.00%
2008-04-01 0 0.690 0.650 0.840 - - 0 0 - 0.100 0.094 0.121 - - 0 - 0.00%
2008-03-31 0 0.690 0.690 0.810 0.690 0.690 4,000 2,760 0.6900 0.100 0.100 0.117 0.100 0.100 27,699 0.0996 1.47%
2008-03-28 0 0.680 0.650 0.680 0.800 0.830 3,808,000 3,121,560 0.8197 0.098 0.094 0.098 0.116 0.120 26,369,869 0.1184 -10.53%
2008-03-27 0 0.760 0.670 0.760 0.790 0.820 2,002,000 1,631,580 0.8150 0.110 0.097 0.110 0.114 0.118 13,863,571 0.1177 0.00%
2008-03-26 0 0.760 0.650 0.790 0.760 0.760 2,000,000 1,520,000 0.7600 0.110 0.094 0.114 0.110 0.110 13,849,721 0.1097 -5.00%
2008-03-25 0 0.800 0.640 0.800 0.800 0.830 3,000,000 2,455,000 0.8183 0.116 0.092 0.116 0.116 0.120 20,774,581 0.1182 3.90%
2008-03-20 0 0.770 0.620 0.830 - - 0 0 - 0.111 0.090 0.120 - - 0 - 0.00%
2008-03-19 0 0.770 0.750 0.770 0.740 0.830 152,000 117,640 0.7739 0.111 0.108 0.111 0.107 0.120 1,052,579 0.1118 2.67%
2008-03-18 0 0.750 0.600 0.750 - - 0 0 - 0.108 0.087 0.108 - - 0 - -6.25%
2008-03-17 0 0.800 0.610 0.800 - - 0 0 - 0.116 0.088 0.116 - - 0 - 0.00%
2008-03-14 0 0.800 0.680 0.800 0.820 0.820 1,000,000 820,000 0.8200 0.116 0.098 0.116 0.118 0.118 6,924,860 0.1184 1.27%
2008-03-13 0 0.790 0.660 0.910 0.790 0.810 4,000,000 3,200,000 0.8000 0.114 0.095 0.131 0.114 0.117 27,699,442 0.1155 -1.25%
2008-03-12 0 0.800 0.720 0.920 - - 0 0 - 0.116 0.104 0.133 - - 0 - 0.00%
2008-03-11 0 0.800 0.700 0.920 0.800 0.800 2,000,000 1,600,000 0.8000 0.116 0.101 0.133 0.116 0.116 13,849,721 0.1155 0.00%
2008-03-10 0 0.800 0.800 0.850 0.700 0.800 3,100,000 2,479,400 0.7998 0.116 0.116 0.123 0.101 0.116 21,467,067 0.1155 -5.88%
2008-03-07 0 0.850 0.750 0.940 - - 50,000 47,100 0.9420 0.123 0.108 0.136 - - 346,243 0.1360 0.00%
2008-03-06 0 0.850 0.810 0.860 0.850 0.850 3,000,000 2,550,000 0.8500 0.123 0.117 0.124 0.123 0.123 20,774,581 0.1227 1.19%
2008-03-05 0 0.840 0.840 0.950 0.810 0.810 2,968,000 2,404,080 0.8100 0.121 0.121 0.137 0.117 0.117 20,552,986 0.1170 5.00%
2008-03-04 0 0.800 0.760 0.970 0.800 0.810 4,000,000 3,220,000 0.8050 0.116 0.110 0.140 0.116 0.117 27,699,442 0.1162 0.00%
2008-03-03 0 0.800 0.800 0.980 0.740 0.740 50,000 37,000 0.7400 0.116 0.116 0.142 0.107 0.107 346,243 0.1069 -5.88%
2008-02-29 0 0.850 0.800 0.850 0.850 0.850 4,020,000 3,417,000 0.8500 0.123 0.116 0.123 0.123 0.123 27,837,939 0.1227 -2.30%
2008-02-28 0 0.870 0.820 0.880 0.830 0.870 4,000,000 3,400,000 0.8500 0.126 0.118 0.127 0.120 0.126 27,699,442 0.1227 2.35%
2008-02-27 0 0.850 0.830 0.890 0.810 0.850 15,360,000 12,754,540 0.8304 0.123 0.120 0.129 0.117 0.123 106,365,857 0.1199 -5.56%
2008-02-26 0 0.900 0.900 1.000 0.800 0.900 6,300,000 5,064,360 0.8039 0.130 0.130 0.144 0.116 0.130 43,626,621 0.1161 11.11%
2008-02-25 0 0.810 0.650 0.880 0.810 0.810 2,000,000 1,620,000 0.8100 0.117 0.094 0.127 0.117 0.117 13,849,721 0.1170 0.00%
2008-02-22 0 0.810 0.650 0.900 0.810 0.810 1,501,679 1,216,360 0.8100 0.117 0.094 0.130 0.117 0.117 10,398,918 0.1170 -1.22%
2008-02-21 0 0.820 0.660 0.900 - - 0 0 - 0.118 0.095 0.130 - - 0 - 0.00%
2008-02-20 0 0.820 0.660 0.900 - - 0 0 - 0.118 0.095 0.130 - - 0 - 0.00%
2008-02-19 0 0.820 0.680 0.900 - - 0 0 - 0.118 0.098 0.130 - - 0 - 0.00%
2008-02-18 0 0.820 0.640 0.820 - - 2,000 1,640 0.8200 0.118 0.092 0.118 - - 13,850 0.1184 0.00%
2008-02-15 0 0.820 0.700 0.890 - - 0 0 - 0.118 0.101 0.129 - - 0 - 0.00%
2008-02-14 0 0.820 0.620 0.900 - - 0 0 - 0.118 0.090 0.130 - - 0 - 0.00%
2008-02-13 0 0.820 0.820 0.990 0.820 0.820 40,000 32,800 0.8200 0.118 0.118 0.143 0.118 0.118 276,994 0.1184 -6.82%
2008-02-12 0 0.880 0.680 0.880 - - 0 0 - 0.127 0.098 0.127 - - 0 - -1.12%
2008-02-11 0 0.890 0.690 0.890 - - 0 0 - 0.129 0.100 0.129 - - 0 - 0.00%
2008-02-06 0 0.890 0.850 0.900 0.890 0.890 70,000 62,300 0.8900 0.129 0.123 0.130 0.129 0.129 484,740 0.1285 1.14%
2008-02-05 0 0.880 0.720 0.900 - - 0 0 - 0.127 0.104 0.130 - - 0 - 0.00%
2008-02-04 0 0.880 0.700 - 0.680 0.880 82,000 63,760 0.7776 0.127 0.101 - 0.098 0.127 567,839 0.1123 29.41%
2008-02-01 0 0.680 0.680 0.780 0.600 0.600 20,000 12,000 0.6000 0.098 0.098 0.113 0.087 0.087 138,497 0.0866 4.62%
2008-01-31 0 0.650 0.620 0.880 - - 0 0 - 0.094 0.090 0.127 - - 0 - 0.00%
2008-01-30 0 0.650 0.650 0.820 - - 0 0 - 0.094 0.094 0.118 - - 0 - 0.00%
2008-01-29 0 0.650 0.650 0.850 0.650 0.650 6,000 3,900 0.6500 0.094 0.094 0.123 0.094 0.094 41,549 0.0939 -7.14%
2008-01-28 0 0.700 0.700 0.880 0.670 0.690 100,000 67,280 0.6728 0.101 0.101 0.127 0.097 0.100 692,486 0.0972 4.48%
2008-01-25 0 0.670 0.670 0.780 0.650 0.660 150,000 98,020 0.6535 0.097 0.097 0.113 0.094 0.095 1,038,729 0.0944 -10.67%
2008-01-24 0 0.750 0.660 0.750 0.750 0.750 4,000 3,000 0.7500 0.108 0.095 0.108 0.108 0.108 27,699 0.1083 7.14%
2008-01-23 0 0.700 0.660 0.850 - - 0 0 - 0.101 0.095 0.123 - - 0 - 0.00%
2008-01-22 0 0.700 0.640 0.700 0.680 0.710 56,000 38,480 0.6871 0.101 0.092 0.101 0.098 0.103 387,792 0.0992 -12.50%
2008-01-21 0 0.800 0.710 0.880 - - 0 0 - 0.116 0.103 0.127 - - 0 - 0.00%
2008-01-18 0 0.800 0.750 0.920 - - 0 0 - 0.116 0.108 0.133 - - 0 - 0.00%
2008-01-17 0 0.800 0.780 0.880 - - 0 0 - 0.116 0.113 0.127 - - 0 - 0.00%
2008-01-16 0 0.800 0.800 0.890 0.750 0.810 70,000 54,960 0.7851 0.116 0.116 0.129 0.108 0.117 484,740 0.1134 -2.44%
2008-01-15 0 0.820 0.850 0.880 0.820 0.880 14,000 12,080 0.8629 0.118 0.123 0.127 0.118 0.127 96,948 0.1246 -8.89%
2008-01-14 0 0.900 0.860 0.920 - - 0 0 - 0.130 0.124 0.133 - - 0 - 0.00%
2008-01-11 0 0.900 0.860 0.920 - - 0 0 - 0.130 0.124 0.133 - - 0 - 0.00%
2008-01-10 0 0.900 0.900 0.990 0.850 0.860 24,000 20,440 0.8517 0.130 0.130 0.143 0.123 0.124 166,197 0.1230 -2.17%
2008-01-09 0 0.920 0.920 0.970 0.830 0.830 44,000 36,520 0.8300 0.133 0.133 0.140 0.120 0.120 304,694 0.1199 -3.16%
2008-01-08 0 0.950 0.900 0.980 0.950 0.950 10,000 9,500 0.9500 0.137 0.130 0.142 0.137 0.137 69,249 0.1372 2.15%
2008-01-07 0 0.930 - 0.980 - - 0 0 - 0.134 - 0.142 - - 0 - 0.00%
2008-01-04 0 0.930 0.930 1.000 0.900 0.900 50,000 45,000 0.9000 0.134 0.134 0.144 0.130 0.130 346,243 0.1300 3.33%
2008-01-03 0 0.900 0.900 0.950 0.880 0.880 2,000 1,760 0.8800 0.130 0.130 0.137 0.127 0.127 13,850 0.1271 -2.17%
2008-01-02 0 0.920 0.920 0.980 0.850 0.850 20,000 17,000 0.8500 0.133 0.133 0.142 0.123 0.123 138,497 0.1227 -3.16%
2007-12-31 0 0.950 0.760 1.000 - - 0 0 - 0.137 0.110 0.144 - - 0 - 0.00%
2007-12-28 0 0.950 0.950 0.990 0.880 0.890 10,000 8,860 0.8860 0.137 0.137 0.143 0.127 0.129 69,249 0.1279 3.26%
2007-12-27 0 0.920 0.900 1.020 0.890 1.020 38,000 36,920 0.9716 0.133 0.130 0.147 0.129 0.147 263,145 0.1403 -3.16%
2007-12-24 0 0.950 0.950 1.020 - - 0 0 - 0.137 0.137 0.147 - - 0 - 2.15%
2007-12-21 0 0.930 0.930 0.970 0.850 0.900 70,000 61,900 0.8843 0.134 0.134 0.140 0.123 0.130 484,740 0.1277 -2.11%
2007-12-20 0 0.950 0.850 0.950 0.920 0.950 10,000 9,260 0.9260 0.137 0.123 0.137 0.133 0.137 69,249 0.1337 3.26%
2007-12-19 0 0.920 0.800 0.920 - - 0 0 - 0.133 0.116 0.133 - - 0 - 0.00%
2007-12-18 0 0.920 0.890 0.920 0.920 0.920 70,000 64,400 0.9200 0.133 0.129 0.133 0.133 0.133 484,740 0.1329 -1.08%
2007-12-17 0 0.930 0.930 0.970 0.920 0.970 16,000 15,140 0.9463 0.134 0.134 0.140 0.133 0.140 110,798 0.1366 -5.10%
2007-12-14 0 0.980 0.980 1.000 0.950 0.960 96,000 92,100 0.9594 0.142 0.142 0.144 0.137 0.139 664,787 0.1385 -2.00%
2007-12-13 0 1.000 0.970 1.030 0.960 1.000 180,000 174,500 0.9694 0.144 0.140 0.149 0.139 0.144 1,246,475 0.1400 -4.76%
2007-12-12 0 1.050 0.980 1.050 - - 0 0 - 0.152 0.142 0.152 - - 0 - -0.94%
2007-12-11 0 1.060 0.970 1.100 - - 0 0 - 0.153 0.140 0.159 - - 0 - 0.00%
2007-12-10 0 1.060 1.010 1.060 - - 0 0 - 0.153 0.146 0.153 - - 0 - -0.93%
2007-12-07 0 1.070 1.010 1.070 0.980 1.160 3,372,000 3,659,660 1.0853 0.155 0.146 0.155 0.142 0.168 23,350,629 0.1567 0.94%
2007-12-06 0 1.060 1.060 1.130 1.040 1.180 1,226,000 1,408,180 1.1486 0.153 0.153 0.163 0.150 0.170 8,489,879 0.1659 -3.64%
2007-12-05 0 1.100 1.080 1.120 1.070 1.120 1,238,000 1,386,340 1.1198 0.159 0.156 0.162 0.155 0.162 8,572,977 0.1617 -1.79%
2007-12-04 0 1.120 1.070 1.120 1.090 1.120 2,162,000 2,378,540 1.1002 0.162 0.155 0.162 0.157 0.162 14,971,548 0.1589 -3.45%
2007-12-03 0 1.160 1.130 1.160 1.170 1.220 1,552,000 1,832,480 1.1807 0.168 0.163 0.168 0.169 0.176 10,747,383 0.1705 5.45%
2007-11-30 0 1.100 1.100 1.200 1.100 1.110 1,416,000 1,557,700 1.1001 0.159 0.159 0.173 0.159 0.160 9,805,602 0.1589 -0.90%
2007-11-29 0 1.110 1.110 1.180 1.050 1.250 1,190,000 1,326,880 1.1150 0.160 0.160 0.170 0.152 0.181 8,240,584 0.1610 -2.63%
2007-11-28 0 1.540 1.540 1.570 1.520 1.580 1,494,000 2,307,060 1.5442 0.165 0.165 0.168 0.162 0.169 13,975,826 0.1651 -0.65%
2007-11-27 0 1.550 1.530 1.550 1.520 1.550 140,000 214,880 1.5349 0.166 0.164 0.166 0.162 0.166 1,309,649 0.1641 0.00%
2007-11-26 0 1.550 1.520 1.550 1.500 1.560 146,000 221,940 1.5201 0.166 0.162 0.166 0.160 0.167 1,365,777 0.1625 1.97%
2007-11-23 0 1.520 1.520 1.530 1.470 1.550 648,000 972,860 1.5013 0.162 0.162 0.164 0.157 0.166 6,061,804 0.1605 4.83%
2007-11-22 0 1.450 1.450 1.530 1.450 1.540 500,000 746,280 1.4926 0.155 0.155 0.164 0.155 0.165 4,677,318 0.1596 -8.81%
2007-11-21 0 1.590 1.560 1.610 1.570 1.650 338,000 539,880 1.5973 0.170 0.167 0.172 0.168 0.176 3,161,867 0.1707 -1.24%
2007-11-20 0 1.610 1.610 1.620 1.480 1.640 2,278,000 3,643,260 1.5993 0.172 0.172 0.173 0.158 0.175 21,309,861 0.1710 1.26%
2007-11-19 0 1.590 1.590 1.600 1.500 1.740 434,000 689,600 1.5889 0.170 0.170 0.171 0.160 0.186 4,059,912 0.1699 -7.02%
2007-11-16 0 1.710 1.660 1.710 1.650 1.730 404,600 678,006 1.6757 0.183 0.177 0.183 0.176 0.185 3,784,886 0.1791 -1.16%
2007-11-15 0 1.730 1.700 1.740 1.600 1.790 2,398,000 4,100,640 1.7100 0.185 0.182 0.186 0.171 0.191 22,432,417 0.1828 24.46%
2007-11-14 0 1.390 1.390 1.540 1.380 1.390 74,000 102,420 1.3841 0.149 0.149 0.165 0.148 0.149 692,243 0.1480 0.72%
2007-11-13 0 1.380 1.380 1.510 1.210 1.380 600,000 827,360 1.3789 0.148 0.148 0.161 0.129 0.148 5,612,782 0.1474 0.00%
2007-11-12 0 1.380 1.380 1.490 1.380 1.390 286,000 394,860 1.3806 0.148 0.148 0.159 0.148 0.149 2,675,426 0.1476 0.00%
2007-11-09 0 1.380 1.380 1.480 1.330 1.380 140,000 192,660 1.3761 0.148 0.148 0.158 0.142 0.148 1,309,649 0.1471 1.47%
2007-11-08 0 1.360 1.360 1.500 1.360 1.390 520,000 722,200 1.3888 0.145 0.145 0.160 0.145 0.149 4,864,411 0.1485 -12.82%
2007-11-07 0 1.560 1.390 1.560 1.580 1.580 2,000 3,160 1.5800 0.167 0.149 0.167 0.169 0.169 18,709 0.1689 13.04%
2007-11-06 0 1.380 1.380 1.450 1.380 1.380 40,000 55,200 1.3800 0.148 0.148 0.155 0.148 0.148 374,185 0.1475 -1.43%
2007-11-05 0 1.400 1.340 1.440 1.280 1.460 318,000 445,100 1.3997 0.150 0.143 0.154 0.137 0.156 2,974,774 0.1496 -3.45%
2007-11-02 0 1.450 1.330 1.470 1.360 1.500 320,000 443,860 1.3871 0.155 0.142 0.157 0.145 0.160 2,993,484 0.1483 0.00%
2007-11-01 0 1.450 1.380 1.470 1.380 1.490 306,000 440,260 1.4388 0.155 0.148 0.157 0.148 0.159 2,862,519 0.1538 5.07%
2007-10-31 0 1.380 1.380 1.470 1.380 1.380 440,000 607,200 1.3800 0.148 0.148 0.157 0.148 0.148 4,116,040 0.1475 0.00%
2007-10-30 0 1.380 1.370 1.470 1.380 1.500 32,000 46,260 1.4456 0.148 0.146 0.157 0.148 0.160 299,348 0.1545 2.22%
2007-10-29 0 1.350 1.350 1.380 1.350 1.360 550,000 742,800 1.3505 0.144 0.144 0.148 0.144 0.145 5,145,050 0.1444 0.00%
2007-10-26 0 1.350 1.350 1.380 1.350 1.380 988,000 1,334,920 1.3511 0.144 0.144 0.148 0.144 0.148 9,242,380 0.1444 1.50%
2007-10-25 0 1.330 1.330 1.380 1.300 1.300 496,000 644,800 1.3000 0.142 0.142 0.148 0.139 0.139 4,639,899 0.1390 0.76%
2007-10-24 0 1.320 1.300 1.340 1.320 1.320 300,000 396,000 1.3200 0.141 0.139 0.143 0.141 0.141 2,806,391 0.1411 -3.65%
2007-10-23 0 1.370 1.300 1.380 1.250 1.370 970,000 1,267,400 1.3066 0.146 0.139 0.148 0.134 0.146 9,073,997 0.1397 6.20%
2007-10-22 0 1.290 1.210 1.310 1.200 1.290 90,000 110,260 1.2251 0.138 0.129 0.140 0.128 0.138 841,917 0.1310 6.61%
2007-10-18 0 1.210 1.210 1.350 1.200 1.390 14,000 17,560 1.2543 0.129 0.129 0.144 0.128 0.149 130,965 0.1341 -12.95%
2007-10-17 0 1.390 1.240 1.390 1.150 1.390 3,346,000 3,924,100 1.1728 0.149 0.133 0.149 0.123 0.149 31,300,612 0.1254 0.00%
2007-10-16 0 1.390 1.280 1.390 1.280 1.390 1,820,000 2,348,100 1.2902 0.149 0.137 0.149 0.137 0.149 17,025,438 0.1379 1.46%
2007-10-15 0 1.370 1.260 1.370 1.260 1.370 1,556,000 1,977,700 1.2710 0.146 0.135 0.146 0.135 0.146 14,555,814 0.1359 2.24%
2007-10-12 0 1.340 1.280 1.350 1.260 1.340 1,910,000 2,422,840 1.2685 0.143 0.137 0.144 0.135 0.143 17,867,355 0.1356 -3.60%
2007-10-11 0 1.390 1.390 1.400 1.210 1.490 1,210,000 1,576,740 1.3031 0.149 0.149 0.150 0.129 0.159 11,319,110 0.1393 5.30%
2007-10-10 0 1.320 1.320 1.350 1.150 1.350 764,000 963,800 1.2615 0.141 0.141 0.144 0.123 0.144 7,146,942 0.1349 17.86%
2007-10-09 0 1.120 1.120 1.150 1.070 1.110 890,000 969,320 1.0891 0.120 0.120 0.123 0.114 0.119 8,325,626 0.1164 1.82%
2007-10-08 0 1.100 1.060 1.160 1.060 1.110 428,000 465,200 1.0869 0.118 0.113 0.124 0.113 0.119 4,003,784 0.1162 -3.51%
2007-10-05 0 1.140 1.060 1.140 1.030 1.170 506,000 535,740 1.0588 0.122 0.113 0.122 0.110 0.125 4,733,446 0.1132 1.79%
2007-10-04 0 1.120 1.050 1.150 1.050 1.150 366,000 402,120 1.0987 0.120 0.112 0.123 0.112 0.123 3,423,797 0.1174 0.90%
2007-10-03 0 1.110 1.030 1.150 1.000 1.150 118,000 125,180 1.0608 0.119 0.110 0.123 0.107 0.123 1,103,847 0.1134 -6.72%
2007-10-02 0 1.190 1.050 1.190 1.000 1.190 36,000 37,160 1.0322 0.127 0.112 0.127 0.107 0.127 336,767 0.1103 0.00%
2007-09-28 0 1.190 1.040 1.190 - - 0 0 - 0.127 0.111 0.127 - - 0 - 0.00%
2007-09-27 0 1.190 1.070 1.190 - - 0 0 - 0.127 0.114 0.127 - - 0 - -0.83%
2007-09-25 0 1.200 1.020 1.200 1.020 1.200 6,000 6,780 1.1300 0.128 0.109 0.128 0.109 0.128 56,128 0.1208 0.00%
2007-09-24 0 1.200 1.020 1.200 1.110 1.200 4,200 4,860 1.1571 0.128 0.109 0.128 0.119 0.128 39,289 0.1237 0.00%
2007-09-21 0 1.200 1.050 1.200 - - 0 0 - 0.128 0.112 0.128 - - 0 - 0.00%
2007-09-20 0 1.200 1.140 1.200 1.180 1.230 262,000 318,940 1.2173 0.128 0.122 0.128 0.126 0.131 2,450,915 0.1301 9.09%
2007-09-19 0 1.100 1.100 1.200 1.100 1.130 100,000 110,600 1.1060 0.118 0.118 0.128 0.118 0.121 935,464 0.1182 -2.65%
2007-09-18 0 1.130 1.060 1.130 1.000 1.130 124,000 135,760 1.0948 0.121 0.113 0.121 0.107 0.121 1,159,975 0.1170 0.00%
2007-09-17 0 1.130 1.070 1.130 1.000 1.130 206,000 213,960 1.0386 0.121 0.114 0.121 0.107 0.121 1,927,055 0.1110 2.73%
2007-09-14 0 1.100 1.100 1.260 1.100 1.170 140,000 159,380 1.1384 0.118 0.118 0.135 0.118 0.125 1,309,649 0.1217 -5.98%
2007-09-13 0 1.170 1.170 1.240 1.120 1.200 130,000 151,560 1.1658 0.125 0.125 0.133 0.120 0.128 1,216,103 0.1246 -8.59%
2007-09-12 0 1.280 1.210 1.280 1.180 1.290 130,000 159,560 1.2274 0.137 0.129 0.137 0.126 0.138 1,216,103 0.1312 3.23%
2007-09-11 0 1.240 1.220 1.290 - - 0 0 - 0.133 0.130 0.138 - - 0 - 0.00%
2007-09-10 0 1.240 1.240 1.300 1.240 1.300 50,000 63,300 1.2660 0.133 0.133 0.139 0.133 0.139 467,732 0.1353 -7.46%
2007-09-07 0 1.340 1.250 1.340 1.280 1.340 62,000 79,480 1.2819 0.143 0.134 0.143 0.137 0.143 579,987 0.1370 3.08%
2007-09-06 0 1.300 1.260 1.300 1.250 1.310 160,000 206,000 1.2875 0.139 0.135 0.139 0.134 0.140 1,496,742 0.1376 -5.11%
2007-09-05 0 1.370 1.200 1.370 1.200 1.370 144,000 179,060 1.2435 0.146 0.128 0.146 0.128 0.146 1,347,068 0.1329 0.00%
2007-09-04 0 1.370 1.250 1.370 - - 0 0 - 0.146 0.134 0.146 - - 0 - 0.00%
2007-09-03 0 1.370 1.280 1.380 1.370 1.370 2,000 2,740 1.3700 0.146 0.137 0.148 0.146 0.146 18,709 0.1465 7.03%
2007-08-31 0 1.280 1.260 1.370 1.260 1.320 100,000 128,660 1.2866 0.137 0.135 0.146 0.135 0.141 935,464 0.1375 -6.57%
2007-08-30 0 1.370 1.370 1.380 1.300 1.300 50,000 65,000 1.3000 0.146 0.146 0.148 0.139 0.139 467,732 0.1390 1.48%
2007-08-29 0 1.350 1.300 1.350 1.200 1.350 134,000 172,320 1.2860 0.144 0.139 0.144 0.128 0.144 1,253,521 0.1375 2.27%
2007-08-28 0 1.320 1.320 1.360 1.250 1.310 87,000 113,150 1.3006 0.141 0.141 0.145 0.134 0.140 813,853 0.1390 -5.71%
2007-08-27 0 1.400 1.330 1.400 1.320 1.400 142,000 194,300 1.3683 0.150 0.142 0.150 0.141 0.150 1,328,358 0.1463 3.70%
2007-08-24 0 1.350 1.310 1.400 1.350 1.350 55,000 74,160 1.3484 0.144 0.140 0.150 0.144 0.144 514,505 0.1441 3.85%
2007-08-23 0 1.300 1.300 1.400 1.260 1.310 86,000 111,860 1.3007 0.139 0.139 0.150 0.135 0.140 804,499 0.1390 -5.11%
2007-08-22 0 1.370 1.330 1.370 1.240 1.370 94,000 127,880 1.3604 0.146 0.142 0.146 0.133 0.146 879,336 0.1454 3.79%
2007-08-21 0 1.320 1.300 1.320 1.240 1.320 188,000 239,640 1.2747 0.141 0.139 0.141 0.133 0.141 1,758,672 0.1363 -7.69%
2007-08-20 0 1.430 1.250 1.430 1.250 1.440 58,000 78,880 1.3600 0.153 0.134 0.153 0.134 0.154 542,569 0.1454 10.00%
2007-08-17 0 1.300 1.240 1.370 1.300 1.300 50,000 68,600 1.3720 0.139 0.133 0.146 0.139 0.139 467,732 0.1467 -7.80%
2007-08-16 0 1.410 1.300 1.410 - - 0 0 - 0.151 0.139 0.151 - - 0 - -2.76%
2007-08-15 0 1.450 1.360 1.450 1.430 1.460 114,000 165,720 1.4537 0.155 0.145 0.155 0.153 0.156 1,066,429 0.1554 0.00%
2007-08-14 0 1.450 1.500 - 1.340 1.450 68,000 92,700 1.3632 0.155 0.160 - 0.143 0.155 636,115 0.1457 0.00%
2007-08-13 0 1.450 1.380 1.460 1.450 1.450 18,000 26,100 1.4500 0.155 0.148 0.156 0.155 0.155 168,383 0.1550 -0.68%
2007-08-10 0 1.460 1.400 1.460 1.390 1.460 102,000 146,980 1.4410 0.156 0.150 0.156 0.149 0.156 954,173 0.1540 -2.67%
2007-08-09 0 1.500 1.410 1.500 1.410 1.540 14,000 20,700 1.4786 0.160 0.151 0.160 0.151 0.165 130,965 0.1581 -1.96%
2007-08-08 0 1.530 1.390 1.530 1.320 1.530 200,800 274,168 1.3654 0.164 0.149 0.164 0.141 0.164 1,878,411 0.1460 9.29%
2007-08-07 0 1.400 1.360 1.400 1.390 1.500 188,000 267,020 1.4203 0.150 0.145 0.150 0.149 0.160 1,758,672 0.1518 -11.95%
2007-08-06 0 1.590 1.420 1.590 1.360 1.600 238,000 354,260 1.4885 0.170 0.152 0.170 0.145 0.171 2,226,403 0.1591 -5.92%
2007-08-03 0 1.690 1.600 1.690 1.690 1.690 2,000 3,380 1.6900 0.181 0.171 0.181 0.181 0.181 18,709 0.1807 6.29%
2007-08-02 0 1.590 1.590 1.640 1.580 1.770 234,000 383,120 1.6373 0.170 0.170 0.175 0.169 0.189 2,188,985 0.1750 -6.47%
2007-08-01 0 1.700 1.650 1.700 1.620 1.750 400,000 668,580 1.6715 0.182 0.176 0.182 0.173 0.187 3,741,854 0.1787 -2.86%
2007-07-31 0 1.750 1.690 1.750 1.780 1.800 40,000 71,600 1.7900 0.187 0.181 0.187 0.190 0.192 374,185 0.1913 0.00%
2007-07-30 0 1.750 1.680 1.750 1.750 1.780 12,000 21,120 1.7600 0.187 0.180 0.187 0.187 0.190 112,256 0.1881 0.57%
2007-07-27 0 1.740 1.700 1.740 1.620 1.760 240,000 411,460 1.7144 0.186 0.182 0.186 0.173 0.188 2,245,113 0.1833 -3.33%
2007-07-26 0 1.800 1.770 1.800 1.760 1.820 334,000 599,140 1.7938 0.192 0.189 0.192 0.188 0.195 3,124,448 0.1918 -4.26%
2007-07-25 0 1.880 1.860 1.880 1.800 1.890 887,000 1,651,510 1.8619 0.201 0.199 0.201 0.192 0.202 8,297,562 0.1990 4.44%
2007-07-24 0 1.800 1.800 1.810 1.640 1.810 16,142,000 26,581,720 1.6467 0.192 0.192 0.193 0.175 0.193 151,002,535 0.1760 7.78%
2007-07-23 0 1.670 1.670 1.700 1.640 1.720 152,000 257,360 1.6932 0.179 0.179 0.182 0.175 0.184 1,421,905 0.1810 1.83%
2007-07-20 0 1.640 1.600 1.690 1.570 1.640 228,000 368,380 1.6157 0.175 0.171 0.181 0.168 0.175 2,132,857 0.1727 0.00%
2007-07-19 0 1.640 1.640 1.680 1.640 1.680 148,000 246,500 1.6655 0.175 0.175 0.180 0.175 0.180 1,384,486 0.1780 -2.38%
2007-07-18 0 1.680 1.730 1.740 1.680 1.780 44,000 78,040 1.7736 0.180 0.185 0.186 0.180 0.190 411,604 0.1896 -6.67%
2007-07-17 0 1.800 1.800 1.820 1.770 1.800 64,000 115,080 1.7981 0.192 0.192 0.195 0.189 0.192 598,697 0.1922 1.12%
2007-07-16 0 1.780 1.640 1.780 - - 0 0 - 0.190 0.175 0.190 - - 0 - -2.20%
2007-07-13 0 1.820 1.750 1.820 1.750 1.820 136,000 243,280 1.7888 0.195 0.187 0.195 0.187 0.195 1,272,231 0.1912 4.00%
2007-07-12 0 1.750 1.740 1.750 1.740 1.850 224,000 406,280 1.8138 0.187 0.186 0.187 0.186 0.198 2,095,438 0.1939 -2.78%
2007-07-11 0 1.800 1.760 1.800 1.710 1.830 400,000 712,100 1.7803 0.192 0.188 0.192 0.183 0.196 3,741,854 0.1903 -0.55%
2007-07-10 0 1.810 1.720 1.850 1.610 1.830 1,198,000 2,091,640 1.7459 0.193 0.184 0.198 0.172 0.196 11,206,854 0.1866 -4.74%
2007-07-09 0 1.900 1.900 1.920 1.890 2.000 762,000 1,481,680 1.9445 0.203 0.203 0.205 0.202 0.214 7,128,233 0.2079 -2.56%
2007-07-06 0 1.950 1.930 1.950 1.800 1.970 1,524,000 2,923,460 1.9183 0.208 0.206 0.208 0.192 0.211 14,256,465 0.2051 1.56%
2007-07-05 0 1.920 1.900 1.930 1.800 2.060 3,809,800 7,453,540 1.9564 0.205 0.203 0.206 0.192 0.220 35,639,292 0.2091 7.87%
2007-07-04 0 1.780 1.780 1.800 1.380 1.850 8,829,600 14,856,990 1.6826 0.190 0.190 0.192 0.148 0.198 82,597,694 0.1799 29.93%
2007-07-03 0 1.370 1.330 1.370 1.330 1.370 48,000 64,460 1.3429 0.146 0.142 0.146 0.142 0.146 449,023 0.1436 2.24%
2007-06-29 0 1.340 1.340 1.350 1.330 1.350 306,000 409,900 1.3395 0.143 0.143 0.144 0.142 0.144 2,862,519 0.1432 -0.74%
2007-06-28 0 1.350 1.330 1.360 1.330 1.360 434,400 585,860 1.3487 0.144 0.142 0.145 0.142 0.145 4,063,654 0.1442 0.75%
2007-06-27 0 1.340 1.340 1.360 1.340 1.370 586,000 796,400 1.3590 0.143 0.143 0.145 0.143 0.146 5,481,817 0.1453 -2.19%
2007-06-26 0 1.370 1.360 1.370 1.360 1.370 528,000 723,160 1.3696 0.146 0.145 0.146 0.145 0.146 4,939,248 0.1464 1.48%
2007-06-25 0 1.350 1.350 1.360 1.350 1.370 1,024,000 1,391,280 1.3587 0.144 0.144 0.145 0.144 0.146 9,579,147 0.1452 -1.46%
2007-06-22 0 1.370 1.370 1.380 1.360 1.370 1,036,000 1,415,880 1.3667 0.146 0.146 0.148 0.145 0.146 9,691,403 0.1461 0.74%
2007-06-21 0 1.360 1.360 1.370 1.360 1.370 486,000 664,820 1.3679 0.145 0.145 0.146 0.145 0.146 4,546,353 0.1462 -0.73%
2007-06-20 0 1.370 1.360 1.380 1.360 1.380 644,000 882,380 1.3702 0.146 0.145 0.148 0.145 0.148 6,024,386 0.1465 -0.72%
2007-06-18 0 1.380 1.360 1.390 1.360 1.390 1,486,000 2,042,000 1.3742 0.148 0.145 0.149 0.145 0.149 13,900,989 0.1469 0.73%
2007-06-15 0 1.370 1.370 1.390 1.370 1.400 948,000 1,313,120 1.3851 0.146 0.146 0.149 0.146 0.150 8,868,195 0.1481 -0.72%
2007-06-14 0 1.380 1.380 1.390 1.380 1.560 3,276,000 4,797,040 1.4643 0.148 0.148 0.149 0.148 0.167 30,645,788 0.1565 -5.48%
2007-06-13 0 1.460 1.450 1.480 1.350 1.480 6,699,800 9,448,078 1.4102 0.156 0.155 0.158 0.144 0.158 62,674,191 0.1507 8.15%
2007-06-12 0 1.350 1.350 1.360 1.350 1.360 1,154,000 1,562,120 1.3537 0.144 0.144 0.145 0.144 0.145 10,795,250 0.1447 -0.74%
2007-06-11 0 1.360 1.350 1.360 1.360 1.370 2,372,000 3,226,620 1.3603 0.145 0.144 0.145 0.145 0.146 22,189,197 0.1454 0.00%
2007-06-08 0 1.360 1.340 1.360 1.340 1.360 444,000 595,640 1.3415 0.145 0.143 0.145 0.143 0.145 4,153,458 0.1434 0.74%
2007-06-07 0 1.350 1.350 1.360 1.350 1.350 200,000 270,000 1.3500 0.144 0.144 0.145 0.144 0.144 1,870,927 0.1443 0.00%
2007-06-06 0 1.350 1.350 1.360 1.350 1.360 275,000 372,210 1.3535 0.144 0.144 0.145 0.144 0.145 2,572,525 0.1447 -0.74%
2007-06-05 0 1.360 1.350 1.370 1.350 1.370 788,000 1,070,560 1.3586 0.145 0.144 0.146 0.144 0.146 7,371,453 0.1452 0.74%
2007-06-04 0 1.350 1.340 1.350 1.350 1.350 480,000 648,000 1.3500 0.144 0.143 0.144 0.144 0.144 4,490,225 0.1443 -0.74%
2007-06-01 0 1.360 1.360 1.370 1.360 1.370 440,000 599,740 1.3630 0.145 0.145 0.146 0.145 0.146 4,116,040 0.1457 0.00%
2007-05-31 0 1.390 1.380 1.390 1.380 1.400 156,000 216,680 1.3890 0.145 0.144 0.145 0.144 0.146 1,491,514 0.1453 -0.71%
2007-05-30 0 1.400 1.380 1.400 1.380 1.400 750,000 1,043,960 1.3919 0.146 0.144 0.146 0.144 0.146 7,170,741 0.1456 0.00%
2007-05-29 0 1.400 1.390 1.400 1.390 1.400 336,000 469,540 1.3974 0.146 0.145 0.146 0.145 0.146 3,212,492 0.1462 0.72%
2007-05-28 0 1.390 1.370 1.390 1.370 1.390 506,000 696,620 1.3767 0.145 0.143 0.145 0.143 0.145 4,837,860 0.1440 0.72%
2007-05-25 0 1.380 1.370 1.390 1.360 1.380 3,217,000 4,409,280 1.3706 0.144 0.143 0.145 0.142 0.144 30,757,699 0.1434 0.00%
2007-05-23 0 1.380 1.370 1.380 1.370 1.390 1,260,000 1,749,420 1.3884 0.144 0.143 0.144 0.143 0.145 12,046,845 0.1452 -0.72%
2007-05-22 0 1.390 1.380 1.390 1.370 1.390 686,000 945,280 1.3780 0.145 0.144 0.145 0.143 0.145 6,558,838 0.1441 0.72%
2007-05-21 0 1.380 1.380 1.390 1.380 1.390 550,000 762,860 1.3870 0.144 0.144 0.145 0.144 0.145 5,258,544 0.1451 0.73%
2007-05-18 0 1.370 1.370 1.380 1.370 1.390 3,792,000 5,206,780 1.3731 0.143 0.143 0.144 0.143 0.145 36,255,268 0.1436 -0.72%
2007-05-17 0 1.380 1.380 1.390 1.370 1.400 1,106,000 1,533,920 1.3869 0.144 0.144 0.145 0.143 0.146 10,574,453 0.1451 -0.72%
2007-05-16 0 1.390 1.380 1.390 1.380 1.400 1,390,000 1,928,800 1.3876 0.145 0.144 0.145 0.144 0.146 13,289,774 0.1451 0.00%
2007-05-15 0 1.390 1.390 1.400 1.390 1.700 6,794,000 9,934,660 1.4623 0.145 0.145 0.146 0.145 0.178 64,957,355 0.1529 13.93%
2007-05-14 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2007-04-30 0 1.220 1.220 1.250 1.060 1.220 3,244,400 3,700,140 1.1405 0.128 0.128 0.131 0.111 0.128 31,019,671 0.1193 23.23%
2007-04-27 0 0.990 0.990 1.070 0.940 0.940 10,000 9,400 0.9400 0.104 0.104 0.112 0.098 0.098 95,610 0.0983 -6.60%
2007-04-26 0 1.060 1.060 1.090 1.060 1.060 90,000 95,400 1.0600 0.111 0.111 0.114 0.111 0.111 860,489 0.1109 1.92%
2007-04-25 0 1.040 0.990 1.080 - - 0 0 - 0.109 0.104 0.113 - - 0 - 0.00%
2007-04-24 0 1.040 0.960 1.050 1.030 1.060 242,000 251,700 1.0401 0.109 0.100 0.110 0.108 0.111 2,313,759 0.1088 5.05%
2007-04-23 0 0.990 0.950 1.020 0.900 0.990 278,000 265,660 0.9556 0.104 0.099 0.107 0.094 0.104 2,657,955 0.0999 -6.60%
2007-04-20 0 1.060 1.000 1.080 1.060 1.060 62,000 66,320 1.0697 0.111 0.105 0.113 0.111 0.111 592,781 0.1119 0.00%
2007-04-19 0 1.060 1.000 1.100 - - 0 0 - 0.111 0.105 0.115 - - 0 - 0.00%
2007-04-18 0 1.060 1.030 1.090 1.060 1.060 10,000 10,600 1.0600 0.111 0.108 0.114 0.111 0.111 95,610 0.1109 -1.85%
2007-04-17 0 1.080 1.030 1.090 - - 0 0 - 0.113 0.108 0.114 - - 0 - 0.00%
2007-04-16 0 1.080 1.030 1.090 - - 0 0 - 0.113 0.108 0.114 - - 0 - 0.00%
2007-04-13 0 1.080 1.080 1.110 1.080 1.120 34,000 37,840 1.1129 0.113 0.113 0.116 0.113 0.117 325,074 0.1164 5.88%
2007-04-12 0 1.020 1.020 1.110 1.020 1.040 36,000 37,140 1.0317 0.107 0.107 0.116 0.107 0.109 344,196 0.1079 -9.73%
2007-04-11 0 1.130 1.030 1.130 1.100 1.130 22,000 24,260 1.1027 0.118 0.108 0.118 0.115 0.118 210,342 0.1153 4.63%
2007-04-10 0 1.080 1.020 1.080 - - 0 0 - 0.113 0.107 0.113 - - 0 - -4.42%
2007-04-04 0 1.130 1.030 1.150 1.040 1.150 444,000 497,060 1.1195 0.118 0.108 0.120 0.109 0.120 4,245,079 0.1171 13.00%
2007-04-03 0 1.000 0.900 1.020 - - 0 0 - 0.105 0.094 0.107 - - 0 - 0.00%
2007-04-02 0 1.000 0.910 1.000 1.000 1.000 30,000 30,000 1.0000 0.105 0.095 0.105 0.105 0.105 286,830 0.1046 -1.96%
2007-03-30 0 1.020 0.890 1.020 - - 0 0 - 0.107 0.093 0.107 - - 0 - 0.00%
2007-03-29 0 1.020 0.880 1.020 - - 0 0 - 0.107 0.092 0.107 - - 0 - -0.97%
2007-03-28 0 1.030 0.910 1.030 1.000 1.060 336,000 347,160 1.0332 0.108 0.095 0.108 0.105 0.111 3,212,492 0.1081 3.00%
2007-03-27 0 1.000 0.900 1.000 - - 0 0 - 0.105 0.094 0.105 - - 0 - -2.91%
2007-03-26 0 1.030 0.940 1.030 1.030 1.030 2,000 2,060 1.0300 0.108 0.098 0.108 0.108 0.108 19,122 0.1077 4.04%
2007-03-23 0 0.990 0.950 0.990 1.000 1.000 36,000 36,000 1.0000 0.104 0.099 0.104 0.105 0.105 344,196 0.1046 -1.00%
2007-03-22 0 1.000 0.970 1.010 1.000 1.000 140,000 140,000 1.0000 0.105 0.101 0.106 0.105 0.105 1,338,538 0.1046 1.01%
2007-03-21 0 0.990 0.970 0.990 0.990 0.990 22,000 21,780 0.9900 0.104 0.101 0.104 0.104 0.104 210,342 0.1035 -5.71%
2007-03-20 0 1.050 0.960 1.050 - - 0 0 - 0.110 0.100 0.110 - - 0 - -0.94%
2007-03-19 0 1.060 0.970 1.070 - - 0 0 - 0.111 0.101 0.112 - - 0 - -5.36%
2007-03-16 0 1.120 0.970 1.120 0.960 1.150 104,000 104,280 1.0027 0.117 0.101 0.117 0.100 0.120 994,343 0.1049 16.67%
2007-03-15 0 0.960 0.960 0.980 0.920 0.930 100,000 92,500 0.9250 0.100 0.100 0.102 0.096 0.097 956,099 0.0967 5.49%
2007-03-14 0 0.910 0.910 0.950 0.910 0.920 20,000 18,380 0.9190 0.095 0.095 0.099 0.095 0.096 191,220 0.0961 -2.15%
2007-03-13 0 0.930 0.930 0.950 0.910 0.910 48,000 43,680 0.9100 0.097 0.097 0.099 0.095 0.095 458,927 0.0952 -2.11%
2007-03-12 0 0.950 0.930 0.950 0.950 0.950 60,000 57,000 0.9500 0.099 0.097 0.099 0.099 0.099 573,659 0.0994 1.06%
2007-03-09 0 0.940 0.940 0.950 0.940 0.980 220,000 210,160 0.9553 0.098 0.098 0.099 0.098 0.102 2,103,417 0.0999 1.08%
2007-03-08 0 0.930 0.930 0.980 0.930 0.980 59,279 55,529 0.9367 0.097 0.097 0.102 0.097 0.102 566,766 0.0980 -3.12%
2007-03-07 0 0.960 0.940 0.970 0.950 0.960 200,000 191,000 0.9550 0.100 0.098 0.101 0.099 0.100 1,912,198 0.0999 1.05%
2007-03-06 0 0.950 0.920 0.980 0.940 0.950 200,000 189,000 0.9450 0.099 0.096 0.102 0.098 0.099 1,912,198 0.0988 3.26%
2007-03-05 0 0.920 0.920 0.980 0.920 0.920 32,000 29,440 0.9200 0.096 0.096 0.102 0.096 0.096 305,952 0.0962 -6.12%
2007-03-02 0 0.980 0.980 0.990 0.980 0.990 110,000 107,880 0.9807 0.102 0.102 0.104 0.102 0.104 1,051,709 0.1026 -1.01%
2007-03-01 0 0.990 0.980 1.000 0.990 1.000 74,000 73,900 0.9986 0.104 0.102 0.105 0.104 0.105 707,513 0.1045 0.00%
2007-02-28 0 0.990 0.990 1.010 0.920 1.020 470,000 452,920 0.9637 0.104 0.104 0.106 0.096 0.107 4,493,665 0.1008 4.21%
2007-02-27 0 0.950 0.950 0.980 0.940 0.950 220,000 208,000 0.9455 0.099 0.099 0.102 0.098 0.099 2,103,417 0.0989 1.06%
2007-02-26 0 0.940 0.900 0.980 0.940 0.950 240,000 226,800 0.9450 0.098 0.094 0.102 0.098 0.099 2,294,637 0.0988 0.00%
2007-02-23 0 0.940 0.900 0.950 - - 0 0 - 0.098 0.094 0.099 - - 0 - 0.00%
2007-02-22 0 0.940 0.940 0.950 0.940 0.940 100,000 94,000 0.9400 0.098 0.098 0.099 0.098 0.098 956,099 0.0983 0.00%
2007-02-21 0 0.940 0.900 0.950 0.940 0.940 100,000 94,000 0.9400 0.098 0.094 0.099 0.098 0.098 956,099 0.0983 0.00%
2007-02-16 0 0.940 0.910 0.970 - - 0 0 - 0.098 0.095 0.101 - - 0 - 0.00%
2007-02-15 0 0.940 0.920 0.960 0.940 0.940 64,000 60,160 0.9400 0.098 0.096 0.100 0.098 0.098 611,903 0.0983 0.00%
2007-02-14 0 0.940 0.920 0.960 0.900 0.940 366,000 334,200 0.9131 0.098 0.096 0.100 0.094 0.098 3,499,322 0.0955 -3.09%
2007-02-13 0 0.970 0.920 0.970 - - 0 0 - 0.101 0.096 0.101 - - 0 - -1.02%
2007-02-12 0 0.980 0.910 0.980 - - 0 0 - 0.102 0.095 0.102 - - 0 - -1.01%
2007-02-09 0 0.990 0.910 0.990 - - 0 0 - 0.104 0.095 0.104 - - 0 - -1.00%
2007-02-08 0 1.000 0.940 1.020 0.920 1.020 136,000 128,720 0.9465 0.105 0.098 0.107 0.096 0.107 1,300,294 0.0990 12.36%
2007-02-07 0 0.890 0.880 0.920 - - 0 0 - 0.093 0.092 0.096 - - 0 - 0.00%
2007-02-06 0 0.890 0.880 0.920 - - 0 0 - 0.093 0.092 0.096 - - 0 - 0.00%
2007-02-05 0 0.890 0.890 0.920 - - 0 0 - 0.093 0.093 0.096 - - 0 - 0.00%
2007-02-02 0 0.890 0.880 0.920 - - 0 0 - 0.093 0.092 0.096 - - 0 - 0.00%
2007-02-01 0 0.890 0.890 0.940 0.870 0.880 64,000 55,980 0.8747 0.093 0.093 0.098 0.091 0.092 611,903 0.0915 -1.11%
2007-01-31 0 0.900 0.890 0.900 0.900 0.900 6,000 5,400 0.9000 0.094 0.093 0.094 0.094 0.094 57,366 0.0941 0.00%
2007-01-30 0 0.900 0.900 0.920 0.900 0.900 30,000 27,000 0.9000 0.094 0.094 0.096 0.094 0.094 286,830 0.0941 -2.17%
2007-01-29 0 0.920 0.880 0.920 - - 0 0 - 0.096 0.092 0.096 - - 0 - 0.00%
2007-01-26 0 0.920 0.900 0.920 - - 0 0 - 0.096 0.094 0.096 - - 0 - 0.00%
2007-01-25 0 0.920 0.900 0.920 - - 0 0 - 0.096 0.094 0.096 - - 0 - 0.00%
2007-01-24 0 0.920 0.900 0.920 0.900 0.920 58,000 52,280 0.9014 0.096 0.094 0.096 0.094 0.096 554,537 0.0943 2.22%
2007-01-23 0 0.900 0.900 0.920 0.900 0.900 70,000 63,000 0.9000 0.094 0.094 0.096 0.094 0.094 669,269 0.0941 0.00%
2007-01-22 0 0.900 0.890 0.920 - - 0 0 - 0.094 0.093 0.096 - - 0 - 0.00%
2007-01-19 0 0.900 0.900 0.920 0.880 0.900 50,000 44,400 0.8880 0.094 0.094 0.096 0.092 0.094 478,049 0.0929 0.00%
2007-01-18 0 0.900 0.890 0.920 - - 0 0 - 0.094 0.093 0.096 - - 0 - 0.00%
2007-01-17 0 0.900 0.900 0.940 - - 0 0 - 0.094 0.094 0.098 - - 0 - 0.00%
2007-01-16 0 0.900 0.900 0.930 0.900 0.900 60,000 54,000 0.9000 0.094 0.094 0.097 0.094 0.094 573,659 0.0941 0.00%
2007-01-15 0 0.900 0.900 0.940 - - 0 0 - 0.094 0.094 0.098 - - 0 - 0.00%
2007-01-12 0 0.900 0.900 0.940 - - 0 0 - 0.094 0.094 0.098 - - 0 - 1.12%
2007-01-11 0 0.890 0.900 0.930 0.890 0.900 92,000 82,680 0.8987 0.093 0.094 0.097 0.093 0.094 879,611 0.0940 -3.26%
2007-01-10 0 0.920 0.900 0.920 0.910 0.920 378,600 347,382 0.9175 0.096 0.094 0.096 0.095 0.096 3,619,790 0.0960 0.00%
2007-01-09 0 0.920 0.910 0.920 0.910 0.920 70,000 63,800 0.9114 0.096 0.095 0.096 0.095 0.096 669,269 0.0953 -1.08%
2007-01-08 0 0.930 0.910 0.940 0.900 0.930 244,000 222,600 0.9123 0.097 0.095 0.098 0.094 0.097 2,332,881 0.0954 3.33%
2007-01-05 0 0.900 0.900 0.940 0.890 0.900 100,000 89,500 0.8950 0.094 0.094 0.098 0.093 0.094 956,099 0.0936 1.12%
2007-01-04 0 0.890 0.890 0.920 - - 0 0 - 0.093 0.093 0.096 - - 0 - 1.14%
2007-01-03 0 0.880 0.880 0.920 0.870 0.910 224,000 203,060 0.9065 0.092 0.092 0.096 0.091 0.095 2,141,661 0.0948 2.33%
2007-01-02 0 0.860 0.860 0.910 0.860 0.860 16,000 13,760 0.8600 0.090 0.090 0.095 0.090 0.090 152,976 0.0899 -4.44%
2006-12-29 0 0.900 0.880 0.920 0.900 0.900 50,000 45,000 0.9000 0.094 0.092 0.096 0.094 0.094 478,049 0.0941 3.45%
2006-12-28 0 0.870 0.870 0.930 0.870 0.870 20,000 17,400 0.8700 0.091 0.091 0.097 0.091 0.091 191,220 0.0910 -5.43%
2006-12-27 0 0.920 0.880 0.920 - - 0 0 - 0.096 0.092 0.096 - - 0 - -1.08%
2006-12-22 0 0.930 0.880 0.930 - - 0 0 - 0.097 0.092 0.097 - - 0 - 0.00%
2006-12-21 0 0.930 0.890 0.930 - - 0 0 - 0.097 0.093 0.097 - - 0 - 0.00%
2006-12-20 0 0.930 0.890 0.930 0.900 0.930 154,000 140,860 0.9147 0.097 0.093 0.097 0.094 0.097 1,472,392 0.0957 6.90%
2006-12-19 0 0.870 0.870 0.920 0.870 0.900 454,000 399,280 0.8795 0.091 0.091 0.096 0.091 0.094 4,340,689 0.0920 -2.25%
2006-12-18 0 0.890 0.890 0.900 0.890 0.890 54,000 48,060 0.8900 0.093 0.093 0.094 0.093 0.093 516,293 0.0931 2.30%
2006-12-15 0 0.870 0.870 0.900 - - 0 0 - 0.091 0.091 0.094 - - 0 - 0.00%
2006-12-14 0 0.870 0.870 0.920 - - 0 0 - 0.091 0.091 0.096 - - 0 - 1.16%
2006-12-13 0 0.860 0.860 0.900 0.860 0.860 12,000 10,320 0.8600 0.090 0.090 0.094 0.090 0.090 114,732 0.0899 -2.27%
2006-12-12 0 0.880 0.870 0.920 - - 0 0 - 0.092 0.091 0.096 - - 0 - 0.00%
2006-12-11 0 0.880 0.870 0.900 - - 0 0 - 0.092 0.091 0.094 - - 0 - 0.00%
2006-12-08 0 0.880 0.860 0.900 - - 30,000 26,400 0.8800 0.092 0.090 0.094 - - 286,830 0.0920 0.00%
2006-12-07 0 0.880 0.870 0.880 0.880 0.880 20,000 17,600 0.8800 0.092 0.091 0.092 0.092 0.092 191,220 0.0920 -2.22%
2006-12-06 0 0.900 0.880 0.930 - - 0 0 - 0.094 0.092 0.097 - - 0 - 0.00%
2006-12-05 0 0.900 0.880 0.900 0.900 0.900 4,000 3,600 0.9000 0.094 0.092 0.094 0.094 0.094 38,244 0.0941 2.27%
2006-12-04 0 0.880 0.880 0.920 - - 0 0 - 0.092 0.092 0.096 - - 0 - 0.00%
2006-12-01 0 0.880 0.880 0.920 0.880 0.880 100,000 88,000 0.8800 0.092 0.092 0.096 0.092 0.092 956,099 0.0920 -1.12%
2006-11-30 0 0.890 0.880 0.920 0.890 0.890 100,000 89,000 0.8900 0.093 0.092 0.096 0.093 0.093 956,099 0.0931 -1.11%
2006-11-29 0 0.900 0.880 0.910 0.900 0.900 60,000 54,000 0.9000 0.094 0.092 0.095 0.094 0.094 573,659 0.0941 1.12%
2006-11-28 0 0.890 0.880 0.890 0.890 0.890 298,000 265,220 0.8900 0.093 0.092 0.093 0.093 0.093 2,849,175 0.0931 -1.11%
2006-11-27 0 0.900 0.890 0.910 - - 0 0 - 0.094 0.093 0.095 - - 0 - 0.00%
2006-11-24 0 0.900 0.900 0.940 0.900 0.900 40,000 36,000 0.9000 0.094 0.094 0.098 0.094 0.094 382,440 0.0941 0.00%
2006-11-23 0 0.900 0.890 0.920 - - 0 0 - 0.094 0.093 0.096 - - 0 - 0.00%
2006-11-22 0 0.900 0.900 0.920 0.890 0.900 40,000 35,660 0.8915 0.094 0.094 0.096 0.093 0.094 382,440 0.0932 -2.17%
2006-11-21 0 0.920 0.920 0.940 - - 0 0 - 0.096 0.096 0.098 - - 0 - 4.55%
2006-11-20 0 0.880 0.880 0.930 - - 0 0 - 0.092 0.092 0.097 - - 0 - 0.00%
2006-11-17 0 0.880 0.880 0.920 0.880 0.880 40,000 35,200 0.8800 0.092 0.092 0.096 0.092 0.092 382,440 0.0920 -2.22%
2006-11-16 0 0.900 0.890 0.900 0.900 0.900 26,000 23,400 0.9000 0.094 0.093 0.094 0.094 0.094 248,586 0.0941 -2.17%
2006-11-15 0 0.920 0.900 0.920 0.890 0.920 136,000 121,520 0.8935 0.096 0.094 0.096 0.093 0.096 1,300,294 0.0935 3.37%
2006-11-14 0 0.890 0.880 0.930 0.890 0.890 26,000 23,140 0.8900 0.093 0.092 0.097 0.093 0.093 248,586 0.0931 -6.32%
2006-11-13 0 0.950 0.900 0.960 0.880 0.950 154,000 145,160 0.9426 0.099 0.094 0.100 0.092 0.099 1,472,392 0.0986 6.74%
2006-11-10 0 0.890 0.880 0.890 0.870 0.890 352,000 312,140 0.8868 0.093 0.092 0.093 0.091 0.093 3,365,468 0.0927 1.14%
2006-11-09 0 0.880 0.880 0.920 0.870 0.870 34,000 29,580 0.8700 0.092 0.092 0.096 0.091 0.091 325,074 0.0910 0.00%
2006-11-08 0 0.880 0.870 0.900 0.880 0.880 20,000 17,600 0.8800 0.092 0.091 0.094 0.092 0.092 191,220 0.0920 0.00%
2006-11-07 0 0.880 0.880 0.900 0.870 0.900 114,800 101,432 0.8836 0.092 0.092 0.094 0.091 0.094 1,097,601 0.0924 0.00%
2006-11-06 0 0.880 0.870 0.900 0.880 0.880 100,000 88,000 0.8800 0.092 0.091 0.094 0.092 0.092 956,099 0.0920 0.00%
2006-11-03 0 0.880 0.880 0.900 0.880 0.880 38,600 33,944 0.8794 0.092 0.092 0.094 0.092 0.092 369,054 0.0920 1.15%
2006-11-02 0 0.870 0.870 0.930 - - 0 0 - 0.091 0.091 0.097 - - 0 - 0.00%
2006-11-01 0 0.870 0.870 0.900 0.870 0.870 50,000 43,500 0.8700 0.091 0.091 0.094 0.091 0.091 478,049 0.0910 0.00%
2006-10-31 0 0.870 0.870 0.940 0.870 0.870 50,000 43,500 0.8700 0.091 0.091 0.098 0.091 0.091 478,049 0.0910 0.00%
2006-10-27 0 0.870 0.870 0.900 0.860 0.920 58,000 51,100 0.8810 0.091 0.091 0.094 0.090 0.096 554,537 0.0921 -1.14%
2006-10-26 0 0.880 0.880 0.920 - - 0 0 - 0.092 0.092 0.096 - - 0 - 1.15%
2006-10-25 0 0.870 0.870 0.900 0.870 0.870 30,000 26,100 0.8700 0.091 0.091 0.094 0.091 0.091 286,830 0.0910 0.00%
2006-10-24 0 0.870 0.870 0.900 0.870 0.890 105,000 92,430 0.8803 0.091 0.091 0.094 0.091 0.093 1,003,904 0.0921 -2.25%
2006-10-23 0 0.890 0.890 0.920 0.890 0.890 20,000 17,800 0.8900 0.093 0.093 0.096 0.093 0.093 191,220 0.0931 0.00%
2006-10-20 0 0.890 0.890 0.920 0.890 0.890 8,000 7,120 0.8900 0.093 0.093 0.096 0.093 0.093 76,488 0.0931 0.00%
2006-10-19 0 0.890 0.890 0.910 0.890 0.910 132,000 118,860 0.9005 0.093 0.093 0.095 0.093 0.095 1,262,050 0.0942 -1.11%
2006-10-18 0 0.900 0.880 0.900 0.900 0.900 10,000 9,000 0.9000 0.094 0.092 0.094 0.094 0.094 95,610 0.0941 2.27%
2006-10-17 0 0.880 0.870 0.880 0.870 0.880 36,000 31,380 0.8717 0.092 0.091 0.092 0.091 0.092 344,196 0.0912 1.15%
2006-10-16 0 0.870 0.870 0.880 0.870 0.870 10,000 8,700 0.8700 0.091 0.091 0.092 0.091 0.091 95,610 0.0910 0.00%
2006-10-13 0 0.870 0.860 0.880 - - 0 0 - 0.091 0.090 0.092 - - 0 - 0.00%
2006-10-12 0 0.870 0.870 0.890 - - 0 0 - 0.091 0.091 0.093 - - 0 - 1.16%
2006-10-11 0 0.880 0.880 0.900 - - 0 0 - 0.090 0.090 0.092 - - 0 - 0.00%
2006-10-10 0 0.880 0.880 0.900 0.880 0.880 118,000 103,840 0.8800 0.090 0.090 0.092 0.090 0.090 1,154,434 0.0899 0.00%
2006-10-09 0 0.880 0.880 0.900 - - 0 0 - 0.090 0.090 0.092 - - 0 - 1.15%
2006-10-06 0 0.870 0.870 0.900 0.870 0.880 70,000 61,400 0.8771 0.089 0.089 0.092 0.089 0.090 684,834 0.0897 -1.14%
2006-10-05 0 0.880 0.880 0.900 0.880 0.880 48,000 42,240 0.8800 0.090 0.090 0.092 0.090 0.090 469,600 0.0899 0.00%
2006-10-04 0 0.880 0.880 0.890 0.870 0.880 44,000 38,620 0.8777 0.090 0.090 0.091 0.089 0.090 430,467 0.0897 1.15%
2006-10-03 0 0.870 0.870 0.890 - - 0 0 - 0.089 0.089 0.091 - - 0 - 0.00%
2006-09-29 0 0.870 0.870 0.890 0.870 0.870 48,000 41,760 0.8700 0.089 0.089 0.091 0.089 0.089 469,600 0.0889 -1.14%
2006-09-28 0 0.880 0.870 0.890 0.880 0.880 50,000 44,000 0.8800 0.090 0.089 0.091 0.090 0.090 489,167 0.0899 1.15%
2006-09-27 0 0.870 0.860 0.880 0.860 0.870 13,000 11,200 0.8615 0.089 0.088 0.090 0.088 0.089 127,183 0.0881 1.16%
2006-09-26 0 0.860 0.860 0.880 0.860 0.860 55,000 47,240 0.8589 0.088 0.088 0.090 0.088 0.088 538,084 0.0878 0.00%
2006-09-25 0 0.860 0.860 0.880 0.860 0.880 430,000 373,440 0.8685 0.088 0.088 0.090 0.088 0.090 4,206,835 0.0888 -2.27%
2006-09-22 0 0.880 0.870 0.880 0.860 0.890 956,000 839,880 0.8785 0.090 0.089 0.090 0.088 0.091 9,352,870 0.0898 0.00%
2006-09-21 0 0.880 0.860 0.880 0.870 0.880 70,000 61,100 0.8729 0.090 0.088 0.090 0.089 0.090 684,834 0.0892 1.15%
2006-09-20 0 0.870 0.860 0.880 0.870 0.880 120,000 104,500 0.8708 0.089 0.088 0.090 0.089 0.090 1,174,000 0.0890 -3.33%
2006-09-19 0 0.900 0.860 0.900 0.870 0.900 274,000 242,680 0.8857 0.092 0.088 0.092 0.089 0.092 2,680,634 0.0905 2.27%
2006-09-18 0 0.880 0.870 0.900 0.880 0.890 180,000 159,400 0.8856 0.090 0.089 0.092 0.090 0.091 1,761,001 0.0905 -1.12%
2006-09-15 0 0.890 0.880 0.890 0.880 0.900 292,000 259,660 0.8892 0.091 0.090 0.091 0.090 0.092 2,856,734 0.0909 3.49%
2006-09-14 0 0.860 0.840 0.860 0.860 0.880 460,000 398,540 0.8664 0.088 0.086 0.088 0.088 0.090 4,500,335 0.0886 0.00%
2006-09-13 0 0.860 0.850 0.860 0.860 0.870 192,000 165,640 0.8627 0.088 0.087 0.088 0.088 0.089 1,878,401 0.0882 0.00%
2006-09-12 0 0.860 0.840 0.920 - - 0 0 - 0.088 0.086 0.094 - - 0 - 0.00%
2006-09-11 0 0.860 0.850 0.910 - - 0 0 - 0.088 0.087 0.093 - - 0 - 0.00%
2006-09-08 0 0.860 0.850 0.920 0.860 0.860 10,000 8,600 0.8600 0.088 0.087 0.094 0.088 0.088 97,833 0.0879 0.00%
2006-09-07 0 0.860 0.860 0.900 0.860 0.870 40,000 34,700 0.8675 0.088 0.088 0.092 0.088 0.089 391,333 0.0887 -1.15%
2006-09-06 0 0.870 0.850 0.900 0.870 0.900 90,000 79,400 0.8822 0.089 0.087 0.092 0.089 0.092 880,500 0.0902 -3.33%
2006-09-05 0 0.900 0.860 0.920 0.900 0.900 10,000 9,000 0.9000 0.092 0.088 0.094 0.092 0.092 97,833 0.0920 0.00%
2006-09-04 0 0.900 0.760 0.910 - - 0 0 - 0.092 0.078 0.093 - - 0 - 0.00%
2006-09-01 0 0.900 0.830 0.900 0.900 0.900 10,000 9,000 0.9000 0.092 0.085 0.092 0.092 0.092 97,833 0.0920 -2.17%
2006-08-31 0 0.920 0.870 0.920 0.920 0.920 50,000 46,000 0.9200 0.094 0.089 0.094 0.094 0.094 489,167 0.0940 0.00%
2006-08-30 0 0.920 0.860 0.930 0.920 0.920 6,000 5,520 0.9200 0.094 0.088 0.095 0.094 0.094 58,700 0.0940 3.37%
2006-08-29 0 0.890 0.870 0.910 - - 0 0 - 0.091 0.089 0.093 - - 0 - 0.00%
2006-08-28 0 0.890 0.890 0.900 - - 0 0 - 0.091 0.091 0.092 - - 0 - 2.30%
2006-08-25 0 0.870 0.870 0.950 0.870 0.880 110,000 96,000 0.8727 0.089 0.089 0.097 0.089 0.090 1,076,167 0.0892 -1.14%
2006-08-24 0 0.880 0.880 0.950 0.880 0.900 16,000 14,160 0.8850 0.090 0.090 0.097 0.090 0.092 156,533 0.0905 -2.22%
2006-08-23 0 0.900 0.860 0.950 - - 0 0 - 0.092 0.088 0.097 - - 0 - 0.00%
2006-08-22 0 0.900 0.890 0.950 0.890 0.910 274,000 245,440 0.8958 0.092 0.091 0.097 0.091 0.093 2,680,634 0.0916 0.00%
2006-08-21 0 0.900 0.860 1.030 0.900 0.910 108,000 97,280 0.9007 0.092 0.088 0.105 0.092 0.093 1,056,600 0.0921 -3.23%
2006-08-18 0 0.930 0.930 1.040 0.900 0.900 100,000 90,000 0.9000 0.095 0.095 0.106 0.092 0.092 978,334 0.0920 0.00%
2006-08-17 0 0.930 0.910 0.960 - - 0 0 - 0.095 0.093 0.098 - - 0 - 0.00%
2006-08-16 0 0.930 0.920 1.000 - - 0 0 - 0.095 0.094 0.102 - - 0 - 0.00%
2006-08-15 0 0.930 0.920 0.950 - - 0 0 - 0.095 0.094 0.097 - - 0 - 0.00%
2006-08-14 0 0.930 0.930 0.990 - - 0 0 - 0.095 0.095 0.101 - - 0 - 0.00%
2006-08-11 0 0.930 0.930 0.980 0.930 0.950 30,000 28,160 0.9387 0.095 0.095 0.100 0.095 0.097 293,500 0.0959 -1.06%
2006-08-10 0 0.940 0.920 0.960 - - 0 0 - 0.096 0.094 0.098 - - 0 - 0.00%
2006-08-09 0 0.940 0.940 0.960 0.940 0.940 40,000 37,600 0.9400 0.096 0.096 0.098 0.096 0.096 391,333 0.0961 -1.05%
2006-08-08 0 0.950 0.940 0.990 - - 0 0 - 0.097 0.096 0.101 - - 0 - 0.00%
2006-08-07 0 0.950 0.930 0.950 - - 0 0 - 0.097 0.095 0.097 - - 0 - 0.00%
2006-08-04 0 0.950 0.940 0.950 0.950 0.950 196,000 186,200 0.9500 0.097 0.096 0.097 0.097 0.097 1,917,534 0.0971 0.00%
2006-08-03 0 0.950 0.940 0.980 - - 0 0 - 0.097 0.096 0.100 - - 0 - 0.00%
2006-08-02 0 0.950 0.910 0.990 - - 0 0 - 0.097 0.093 0.101 - - 0 - 0.00%
2006-08-01 0 0.950 0.910 1.000 0.950 0.950 100,000 95,000 0.9500 0.097 0.093 0.102 0.097 0.097 978,334 0.0971 0.00%
2006-07-31 0 0.950 0.920 1.000 - - 0 0 - 0.097 0.094 0.102 - - 0 - 0.00%
2006-07-28 0 0.950 0.920 1.000 - - 0 0 - 0.097 0.094 0.102 - - 0 - 0.00%
2006-07-27 0 0.950 0.950 1.000 0.950 0.950 20,000 19,000 0.9500 0.097 0.097 0.102 0.097 0.097 195,667 0.0971 0.00%
2006-07-26 0 0.950 0.930 0.970 0.950 0.970 90,000 86,300 0.9589 0.097 0.095 0.099 0.097 0.099 880,500 0.0980 -5.00%
2006-07-25 0 1.000 0.930 1.020 - - 0 0 - 0.102 0.095 0.104 - - 0 - 0.00%
2006-07-24 0 1.000 0.960 1.000 - - 0 0 - 0.102 0.098 0.102 - - 0 - 0.00%
2006-07-21 0 1.000 0.980 1.000 - - 0 0 - 0.102 0.100 0.102 - - 0 - 0.00%
2006-07-20 0 1.000 0.950 1.000 1.000 1.000 20,000 20,000 1.0000 0.102 0.097 0.102 0.102 0.102 195,667 0.1022 0.00%
2006-07-19 0 1.000 0.950 1.030 - - 0 0 - 0.102 0.097 0.105 - - 0 - 0.00%
2006-07-18 0 1.000 0.930 1.030 - - 0 0 - 0.102 0.095 0.105 - - 0 - 0.00%
2006-07-17 0 1.000 0.950 1.000 1.000 1.000 4,000 4,000 1.0000 0.102 0.097 0.102 0.102 0.102 39,133 0.1022 5.26%
2006-07-14 0 0.950 0.940 1.000 - - 0 0 - 0.097 0.096 0.102 - - 0 - 0.00%
2006-07-13 0 0.950 0.950 0.970 0.950 0.970 122,000 117,700 0.9648 0.097 0.097 0.099 0.097 0.099 1,193,567 0.0986 -3.06%
2006-07-12 0 0.980 0.970 1.000 0.980 0.980 70,000 68,600 0.9800 0.100 0.099 0.102 0.100 0.100 684,834 0.1002 -4.85%
2006-07-11 0 1.030 0.950 1.030 1.030 1.030 2,000 2,060 1.0300 0.105 0.097 0.105 0.105 0.105 19,567 0.1053 0.98%
2006-07-10 0 1.020 1.000 1.020 1.000 1.060 100,000 102,600 1.0260 0.104 0.102 0.104 0.102 0.108 978,334 0.1049 5.15%
2006-07-07 0 0.970 0.950 1.000 - - 0 0 - 0.099 0.097 0.102 - - 0 - 0.00%
2006-07-06 0 0.970 0.960 0.970 0.970 0.970 94,000 91,180 0.9700 0.099 0.098 0.099 0.099 0.099 919,634 0.0991 0.00%
2006-07-05 0 0.970 0.950 1.000 - - 0 0 - 0.099 0.097 0.102 - - 0 - 0.00%
2006-07-04 0 0.970 0.970 0.980 0.970 0.970 2,600 2,528 0.9723 0.099 0.099 0.100 0.099 0.099 25,437 0.0994 -2.02%
2006-07-03 0 0.990 0.980 1.000 0.990 0.990 110,000 108,900 0.9900 0.101 0.100 0.102 0.101 0.101 1,076,167 0.1012 0.00%
2006-06-30 0 0.990 0.950 0.990 - - 0 0 - 0.101 0.097 0.101 - - 0 - 0.00%
2006-06-29 0 0.990 0.950 0.990 0.990 0.990 20,000 19,800 0.9900 0.101 0.097 0.101 0.101 0.101 195,667 0.1012 0.00%
2006-06-28 0 0.990 0.940 0.990 - - 0 0 - 0.101 0.096 0.101 - - 0 - 0.00%
2006-06-27 0 0.990 0.990 1.000 0.950 0.970 200,000 191,500 0.9575 0.101 0.101 0.102 0.097 0.099 1,956,667 0.0979 1.02%
2006-06-26 0 0.980 0.950 1.030 - - 0 0 - 0.100 0.097 0.105 - - 0 - 0.00%
2006-06-23 0 0.980 0.960 1.020 0.980 0.990 100,000 98,400 0.9840 0.100 0.098 0.104 0.100 0.101 978,334 0.1006 -2.00%
2006-06-22 0 1.000 1.000 1.040 1.000 1.040 20,000 20,400 1.0200 0.102 0.102 0.106 0.102 0.106 195,667 0.1043 0.00%
2006-06-21 0 1.000 0.960 1.040 - - 0 0 - 0.102 0.098 0.106 - - 0 - 0.00%
2006-06-20 0 1.000 0.960 1.030 1.000 1.000 50,000 50,000 1.0000 0.102 0.098 0.105 0.102 0.102 489,167 0.1022 -0.99%
2006-06-19 0 1.010 0.960 1.050 - - 0 0 - 0.103 0.098 0.107 - - 0 - 0.00%
2006-06-16 0 1.010 0.970 1.020 - - 0 0 - 0.103 0.099 0.104 - - 0 - 0.00%
2006-06-15 0 1.010 0.950 1.010 - - 0 0 - 0.103 0.097 0.103 - - 0 - 0.00%
2006-06-14 0 1.010 0.920 1.020 - - 0 0 - 0.103 0.094 0.104 - - 0 - 0.00%
2006-06-13 0 1.010 0.940 1.010 - - 0 0 - 0.103 0.096 0.103 - - 0 - 0.00%
2006-06-12 0 1.010 0.950 1.010 0.950 1.010 22,000 21,740 0.9882 0.103 0.097 0.103 0.097 0.103 215,233 0.1010 0.00%
2006-06-09 0 1.010 0.980 1.010 - - 0 0 - 0.103 0.100 0.103 - - 0 - 0.00%
2006-06-08 0 1.010 1.010 1.020 1.010 1.020 142,000 144,420 1.0170 0.103 0.103 0.104 0.103 0.104 1,389,234 0.1040 -0.98%
2006-06-07 0 1.020 1.010 1.030 1.020 1.020 50,000 51,000 1.0200 0.104 0.103 0.105 0.104 0.104 489,167 0.1043 0.00%
2006-06-06 0 1.020 1.010 1.040 1.020 1.020 50,000 51,000 1.0200 0.104 0.103 0.106 0.104 0.104 489,167 0.1043 0.00%
2006-06-05 0 1.020 1.020 1.030 1.020 1.020 92,000 93,840 1.0200 0.104 0.104 0.105 0.104 0.104 900,067 0.1043 0.00%
2006-06-02 0 1.020 0.990 1.020 1.020 1.020 102,000 104,040 1.0200 0.104 0.101 0.104 0.104 0.104 997,900 0.1043 3.03%
2006-06-01 0 0.990 0.940 0.990 - - 0 0 - 0.101 0.096 0.101 - - 0 - 0.00%
2006-05-30 0 0.990 0.990 1.040 - - 0 0 - 0.101 0.101 0.106 - - 0 - 0.00%
2006-05-29 0 0.990 0.970 0.990 0.990 0.990 10,000 9,900 0.9900 0.101 0.099 0.101 0.101 0.101 97,833 0.1012 0.00%
2006-05-26 0 0.990 0.990 1.000 0.990 0.990 50,000 49,500 0.9900 0.101 0.101 0.102 0.101 0.101 489,167 0.1012 0.00%
2006-05-25 0 1.050 1.040 1.080 - - 0 0 - 0.101 0.100 0.104 - - 0 - 0.00%
2006-05-24 0 1.050 1.020 1.050 1.050 1.050 20,000 21,000 1.0500 0.101 0.098 0.101 0.101 0.101 207,525 0.1012 0.00%
2006-05-23 0 1.050 1.010 1.050 1.050 1.050 40,000 42,000 1.0500 0.101 0.097 0.101 0.101 0.101 415,051 0.1012 0.00%
2006-05-22 0 1.050 1.010 1.050 1.030 1.050 254,000 261,820 1.0308 0.101 0.097 0.101 0.099 0.101 2,635,572 0.0993 0.00%
2006-05-19 0 1.050 1.050 1.070 1.050 1.070 576,000 607,460 1.0546 0.101 0.101 0.103 0.101 0.103 5,976,729 0.1016 -2.78%
2006-05-18 0 1.080 1.070 1.080 1.080 1.080 60,000 64,800 1.0800 0.104 0.103 0.104 0.104 0.104 622,576 0.1041 0.00%
2006-05-17 0 1.080 1.070 1.090 1.080 1.090 854,000 922,720 1.0805 0.104 0.103 0.105 0.104 0.105 8,861,331 0.1041 -1.82%
2006-05-16 0 1.100 1.090 1.120 1.070 1.120 56,400 60,836 1.0787 0.106 0.105 0.108 0.103 0.108 585,221 0.1040 -1.79%
2006-05-15 0 1.120 1.070 1.120 - - 0 0 - 0.108 0.103 0.108 - - 0 - 0.00%
2006-05-12 0 1.120 1.080 1.120 1.010 1.120 930,000 1,025,100 1.1023 0.108 0.104 0.108 0.097 0.108 9,649,928 0.1062 5.66%
2006-05-11 0 1.060 1.050 1.100 1.060 1.130 250,000 275,900 1.1036 0.102 0.101 0.106 0.102 0.109 2,594,067 0.1064 -5.36%
2006-05-10 0 1.120 1.110 1.140 1.120 1.130 340,000 380,900 1.1203 0.108 0.107 0.110 0.108 0.109 3,527,931 0.1080 0.00%
2006-05-09 0 1.120 1.110 1.140 1.110 1.130 288,000 323,240 1.1224 0.108 0.107 0.110 0.107 0.109 2,988,365 0.1082 -1.75%
2006-05-08 0 1.140 1.110 1.150 1.120 1.220 1,062,000 1,210,520 1.1398 0.110 0.107 0.111 0.108 0.118 11,019,595 0.1099 1.79%
2006-05-04 0 1.120 1.110 1.120 1.120 1.130 1,404,000 1,575,220 1.1220 0.108 0.107 0.108 0.108 0.109 14,568,278 0.1081 -0.88%
2006-05-03 0 1.130 1.110 1.130 1.120 1.140 314,000 353,680 1.1264 0.109 0.107 0.109 0.108 0.110 3,258,148 0.1086 0.89%
2006-05-02 0 1.120 1.120 1.200 1.120 1.130 140,000 157,400 1.1243 0.108 0.108 0.116 0.108 0.109 1,452,677 0.1084 0.00%
2006-04-28 0 1.120 1.120 1.200 1.100 1.100 40,000 44,000 1.1000 0.108 0.108 0.116 0.106 0.106 415,051 0.1060 -1.75%
2006-04-27 0 1.140 1.140 1.180 - - 0 0 - 0.110 0.110 0.114 - - 0 - 1.79%
2006-04-26 0 1.120 1.120 1.160 1.110 1.110 6,000 6,660 1.1100 0.108 0.108 0.112 0.107 0.107 62,258 0.1070 0.00%
2006-04-25 0 1.120 1.120 1.150 1.100 1.100 10,000 11,000 1.1000 0.108 0.108 0.111 0.106 0.106 103,763 0.1060 -7.44%
2006-04-24 0 1.210 1.130 1.210 - - 0 0 - 0.117 0.109 0.117 - - 0 - -0.82%
2006-04-21 0 1.220 1.180 1.220 1.180 1.220 100,000 118,080 1.1808 0.118 0.114 0.118 0.114 0.118 1,037,627 0.1138 4.27%
2006-04-20 0 1.170 1.110 1.170 - - 0 0 - 0.113 0.107 0.113 - - 0 - -0.85%
2006-04-19 0 1.180 1.120 1.180 1.120 1.180 42,000 47,160 1.1229 0.114 0.108 0.114 0.108 0.114 435,803 0.1082 0.85%
2006-04-18 0 1.170 1.060 1.170 - - 0 0 - 0.113 0.102 0.113 - - 0 - 0.00%
2006-04-13 0 1.170 1.070 1.170 - - 0 0 - 0.113 0.103 0.113 - - 0 - -0.85%
2006-04-12 0 1.180 1.080 1.180 - - 0 0 - 0.114 0.104 0.114 - - 0 - 0.00%
2006-04-11 0 1.180 1.070 1.180 - - 0 0 - 0.114 0.103 0.114 - - 0 - 0.00%
2006-04-10 0 1.180 1.100 1.180 1.060 1.180 238,000 256,280 1.0768 0.114 0.106 0.114 0.102 0.114 2,469,551 0.1038 5.36%
2006-04-07 0 1.120 1.060 1.120 1.100 1.130 146,000 163,160 1.1175 0.108 0.102 0.108 0.106 0.109 1,514,935 0.1077 -0.88%
2006-04-06 0 1.130 1.120 1.130 1.130 1.150 322,000 366,760 1.1390 0.109 0.108 0.109 0.109 0.111 3,341,158 0.1098 -2.59%
2006-04-04 0 1.160 1.150 1.180 1.160 1.190 102,000 119,360 1.1702 0.112 0.111 0.114 0.112 0.115 1,058,379 0.1128 -2.52%
2006-04-03 0 1.190 1.160 1.190 1.190 1.190 30,000 35,700 1.1900 0.115 0.112 0.115 0.115 0.115 311,288 0.1147 0.00%
2006-03-31 0 1.190 1.190 1.220 - - 0 0 - 0.115 0.115 0.118 - - 0 - 0.00%
2006-03-30 0 1.190 1.190 1.220 - - 0 0 - 0.115 0.115 0.118 - - 0 - 0.00%
2006-03-29 0 1.190 1.190 1.230 - - 0 0 - 0.115 0.115 0.119 - - 0 - 0.00%
2006-03-28 0 1.190 1.190 1.250 1.180 1.180 2,200 2,590 1.1773 0.115 0.115 0.120 0.114 0.114 22,828 0.1135 0.85%
2006-03-27 0 1.180 1.180 1.250 - - 0 0 - 0.114 0.114 0.120 - - 0 - 0.00%
2006-03-24 0 1.180 1.160 1.260 1.180 1.190 150,000 177,900 1.1860 0.114 0.112 0.121 0.114 0.115 1,556,440 0.1143 0.00%
2006-03-23 0 1.180 1.180 1.230 1.180 1.180 10,000 11,800 1.1800 0.114 0.114 0.119 0.114 0.114 103,763 0.1137 -7.09%
2006-03-22 0 1.270 1.140 1.270 1.180 1.290 468,000 557,060 1.1903 0.122 0.110 0.122 0.114 0.124 4,856,093 0.1147 7.63%
2006-03-21 0 1.180 1.160 1.180 1.170 1.180 17,000 19,910 1.1712 0.114 0.112 0.114 0.113 0.114 176,397 0.1129 0.00%
2006-03-20 0 1.180 1.150 1.180 1.180 1.180 188,000 221,840 1.1800 0.114 0.111 0.114 0.114 0.114 1,950,738 0.1137 0.00%
2006-03-17 0 1.180 1.150 1.180 1.160 1.180 50,000 58,800 1.1760 0.114 0.111 0.114 0.112 0.114 518,813 0.1133 2.61%
2006-03-16 0 1.150 1.140 1.180 - - 0 0 - 0.111 0.110 0.114 - - 0 - 0.00%
2006-03-15 0 1.150 1.150 1.180 - - 0 0 - 0.111 0.111 0.114 - - 0 - 0.00%
2006-03-14 0 1.150 1.120 1.180 1.150 1.150 10,000 11,500 1.1500 0.111 0.108 0.114 0.111 0.111 103,763 0.1108 -2.54%
2006-03-13 0 1.180 1.160 1.180 - - 0 0 - 0.114 0.112 0.114 - - 0 - 0.00%
2006-03-10 0 1.180 1.160 1.180 1.180 1.180 160,000 188,800 1.1800 0.114 0.112 0.114 0.114 0.114 1,660,203 0.1137 0.00%
2006-03-09 0 1.180 1.130 1.180 - - 0 0 - 0.114 0.109 0.114 - - 0 - 0.00%
2006-03-08 0 1.180 1.130 1.190 1.180 1.180 30,000 35,400 1.1800 0.114 0.109 0.115 0.114 0.114 311,288 0.1137 0.00%
2006-03-07 0 1.180 1.160 1.200 1.180 1.180 70,000 82,600 1.1800 0.114 0.112 0.116 0.114 0.114 726,339 0.1137 0.00%
2006-03-06 0 1.180 1.150 1.190 - - 0 0 - 0.114 0.111 0.115 - - 0 - 0.00%
2006-03-03 0 1.180 1.160 1.190 1.180 1.180 200,000 236,000 1.1800 0.114 0.112 0.115 0.114 0.114 2,075,253 0.1137 0.85%
2006-03-02 0 1.170 1.170 1.180 1.170 1.170 30,000 35,100 1.1700 0.113 0.113 0.114 0.113 0.113 311,288 0.1128 -0.85%
2006-03-01 0 1.180 1.180 1.190 1.180 1.180 20,000 23,600 1.1800 0.114 0.114 0.115 0.114 0.114 207,525 0.1137 0.00%
2006-02-28 0 1.180 1.160 1.180 - - 0 0 - 0.114 0.112 0.114 - - 0 - 0.00%
2006-02-27 0 1.180 1.150 1.180 1.180 1.180 50,000 59,000 1.1800 0.114 0.111 0.114 0.114 0.114 518,813 0.1137 0.00%
2006-02-24 0 1.180 1.170 1.190 1.180 1.190 50,000 59,100 1.1820 0.114 0.113 0.115 0.114 0.115 518,813 0.1139 0.00%
2006-02-23 0 1.180 1.170 1.190 - - 0 0 - 0.114 0.113 0.115 - - 0 - 0.00%
2006-02-22 0 1.180 1.160 1.180 1.180 1.200 260,000 308,000 1.1846 0.114 0.112 0.114 0.114 0.116 2,697,829 0.1142 -0.84%
2006-02-21 0 1.190 1.160 1.190 1.190 1.190 20,000 23,800 1.1900 0.115 0.112 0.115 0.115 0.115 207,525 0.1147 0.00%
2006-02-20 0 1.190 1.190 1.200 - - 0 0 - 0.115 0.115 0.116 - - 0 - 0.85%
2006-02-17 0 1.180 1.180 1.200 - - 0 0 - 0.114 0.114 0.116 - - 0 - 0.85%
2006-02-16 0 1.170 1.170 1.200 1.170 1.180 40,000 46,900 1.1725 0.113 0.113 0.116 0.113 0.114 415,051 0.1130 -2.50%
2006-02-15 0 1.200 1.190 1.200 1.200 1.210 816,000 979,500 1.2004 0.116 0.115 0.116 0.116 0.117 8,467,033 0.1157 0.00%
2006-02-14 0 1.200 1.190 1.210 1.200 1.210 1,390,000 1,677,100 1.2065 0.116 0.115 0.117 0.116 0.117 14,423,010 0.1163 -0.83%
2006-02-13 0 1.210 1.200 1.210 1.200 1.210 1,190,000 1,435,100 1.2060 0.117 0.116 0.117 0.116 0.117 12,347,757 0.1162 0.83%
2006-02-10 0 1.200 1.190 1.200 1.200 1.200 720,000 864,000 1.2000 0.116 0.115 0.116 0.116 0.116 7,470,912 0.1156 0.00%
2006-02-09 0 1.200 1.190 1.200 1.200 1.200 1,050,000 1,260,000 1.2000 0.116 0.115 0.116 0.116 0.116 10,895,080 0.1156 0.00%
2006-02-08 0 1.200 1.180 1.200 1.200 1.200 1,008,000 1,209,600 1.2000 0.116 0.114 0.116 0.116 0.116 10,459,277 0.1156 1.69%
2006-02-07 0 1.180 1.170 1.200 1.180 1.190 600,000 712,000 1.1867 0.114 0.113 0.116 0.114 0.115 6,225,760 0.1144 -1.67%
2006-02-06 0 1.200 1.180 1.200 1.190 1.200 546,000 650,240 1.1909 0.116 0.114 0.116 0.115 0.116 5,665,441 0.1148 -2.44%
2006-02-03 0 1.230 1.180 1.230 1.190 1.230 250,000 299,500 1.1980 0.119 0.114 0.119 0.115 0.119 2,594,067 0.1155 3.36%
2006-02-02 0 1.190 1.160 1.240 - - 0 0 - 0.115 0.112 0.120 - - 0 - 0.00%
2006-02-01 0 1.190 1.180 1.200 1.190 1.200 378,000 450,360 1.1914 0.115 0.114 0.116 0.115 0.116 3,922,229 0.1148 -0.83%
2006-01-27 0 1.200 1.190 1.200 1.200 1.200 66,000 79,200 1.2000 0.116 0.115 0.116 0.116 0.116 684,834 0.1156 0.00%
2006-01-26 0 1.200 1.190 1.200 1.200 1.200 520,000 624,000 1.2000 0.116 0.115 0.116 0.116 0.116 5,395,659 0.1156 0.00%
2006-01-25 0 1.200 1.190 1.200 1.190 1.210 2,024,000 2,429,700 1.2004 0.116 0.115 0.116 0.115 0.117 21,001,563 0.1157 -5.51%
2006-01-24 0 1.270 1.160 - 1.190 1.270 73,000 89,560 1.2268 0.122 0.112 - 0.115 0.122 757,467 0.1182 6.72%
2006-01-23 0 1.190 1.100 1.250 - - 0 0 - 0.115 0.106 0.120 - - 0 - 0.00%
2006-01-20 0 1.190 1.120 1.190 1.170 1.190 86,000 101,960 1.1856 0.115 0.108 0.115 0.113 0.115 892,359 0.1143 3.48%
2006-01-19 0 1.150 1.000 1.160 1.150 1.160 78,000 89,900 1.1526 0.111 0.096 0.112 0.111 0.112 809,349 0.1111 0.00%
2006-01-18 0 1.150 1.150 1.180 1.150 1.150 160,000 184,000 1.1500 0.111 0.111 0.114 0.111 0.111 1,660,203 0.1108 0.00%
2006-01-17 0 1.150 1.140 1.180 - - 0 0 - 0.111 0.110 0.114 - - 0 - 0.00%
2006-01-16 0 1.150 1.150 1.160 1.150 1.150 20,000 23,000 1.1500 0.111 0.111 0.112 0.111 0.111 207,525 0.1108 0.88%
2006-01-13 0 1.140 1.140 1.190 1.130 1.160 112,000 129,560 1.1568 0.110 0.110 0.115 0.109 0.112 1,162,142 0.1115 -2.56%
2006-01-12 0 1.170 1.150 1.170 1.160 1.170 130,000 151,240 1.1634 0.113 0.111 0.113 0.112 0.113 1,348,915 0.1121 0.86%
2006-01-11 0 1.160 1.100 1.190 - - 0 0 - 0.112 0.106 0.115 - - 0 - 0.00%
2006-01-10 0 1.160 1.130 1.240 - - 0 0 - 0.112 0.109 0.120 - - 0 - 0.00%
2006-01-09 0 1.160 1.060 1.190 - - 0 0 - 0.112 0.102 0.115 - - 0 - 0.00%
2006-01-06 0 1.160 1.100 1.240 - - 0 0 - 0.112 0.106 0.120 - - 0 - 0.00%
2006-01-05 0 1.160 1.000 1.200 - - 0 0 - 0.112 0.096 0.116 - - 0 - 0.00%
2006-01-04 0 1.160 1.160 1.180 1.160 1.170 44,000 51,280 1.1655 0.112 0.112 0.114 0.112 0.113 456,556 0.1123 0.87%
2006-01-03 0 1.150 1.130 1.230 - - 0 0 - 0.111 0.109 0.119 - - 0 - 0.00%
2005-12-30 0 1.150 - 1.160 1.150 1.150 50,000 57,500 1.1500 0.111 - 0.112 0.111 0.111 518,813 0.1108 0.00%
2005-12-29 0 1.150 1.140 1.160 1.150 1.150 237,200 272,720 1.1497 0.111 0.110 0.112 0.111 0.111 2,461,250 0.1108 0.00%
2005-12-28 0 1.150 1.130 1.230 1.150 1.150 150,000 172,500 1.1500 0.111 0.109 0.119 0.111 0.111 1,556,440 0.1108 0.00%
2005-12-23 0 1.150 1.130 1.150 - - 0 0 - 0.111 0.109 0.111 - - 0 - -0.86%
2005-12-22 0 1.160 1.140 1.160 1.150 1.160 240,000 276,100 1.1504 0.112 0.110 0.112 0.111 0.112 2,490,304 0.1109 0.87%
2005-12-21 0 1.150 1.150 1.180 1.150 1.150 90,000 103,500 1.1500 0.111 0.111 0.114 0.111 0.111 933,864 0.1108 0.00%
2005-12-20 0 1.150 1.120 1.150 1.150 1.150 40,000 46,000 1.1500 0.111 0.108 0.111 0.111 0.111 415,051 0.1108 0.00%
2005-12-19 0 1.150 1.140 1.150 1.150 1.150 20,000 23,000 1.1500 0.111 0.110 0.111 0.111 0.111 207,525 0.1108 0.00%
2005-12-16 0 1.150 1.140 1.150 1.150 1.150 82,000 94,300 1.1500 0.111 0.110 0.111 0.111 0.111 850,854 0.1108 0.00%
2005-12-15 0 1.150 1.140 1.160 1.150 1.150 140,000 161,000 1.1500 0.111 0.110 0.112 0.111 0.111 1,452,677 0.1108 0.00%
2005-12-14 0 1.150 1.150 1.190 1.150 1.180 73,000 85,310 1.1686 0.111 0.111 0.115 0.111 0.114 757,467 0.1126 -2.54%
2005-12-13 0 1.180 1.170 1.190 1.180 1.180 50,000 59,000 1.1800 0.114 0.113 0.115 0.114 0.114 518,813 0.1137 0.85%
2005-12-12 0 1.170 1.170 1.200 1.170 1.200 30,000 35,820 1.1940 0.113 0.113 0.116 0.113 0.116 311,288 0.1151 -2.50%
2005-12-09 0 1.200 1.200 1.230 - - 0 0 - 0.116 0.116 0.119 - - 0 - 0.00%
2005-12-08 0 1.200 1.180 1.210 1.200 1.200 100,000 120,000 1.2000 0.116 0.114 0.117 0.116 0.116 1,037,627 0.1156 0.84%
2005-12-07 0 1.190 1.170 1.190 1.190 1.190 14,000 16,660 1.1900 0.115 0.113 0.115 0.115 0.115 145,268 0.1147 0.00%
2005-12-06 0 1.190 1.190 1.220 1.190 1.210 150,000 180,120 1.2008 0.115 0.115 0.118 0.115 0.117 1,556,440 0.1157 -0.83%
2005-12-05 0 1.200 1.130 1.230 1.200 1.200 90,000 108,000 1.2000 0.116 0.109 0.119 0.116 0.116 933,864 0.1156 -0.83%
2005-12-02 0 1.210 1.210 1.230 - - 0 0 - 0.117 0.117 0.119 - - 0 - 0.00%
2005-12-01 0 1.210 1.210 1.230 1.210 1.230 138,000 169,300 1.2268 0.117 0.117 0.119 0.117 0.119 1,431,925 0.1182 -1.63%
2005-11-30 0 1.230 1.210 1.230 1.230 1.240 40,000 49,400 1.2350 0.119 0.117 0.119 0.119 0.120 415,051 0.1190 0.00%
2005-11-29 0 1.230 1.210 1.230 1.230 1.230 24,000 29,520 1.2300 0.119 0.117 0.119 0.119 0.119 249,030 0.1185 0.00%
2005-11-28 0 1.230 1.210 1.230 1.230 1.230 80,000 98,400 1.2300 0.119 0.117 0.119 0.119 0.119 830,101 0.1185 0.00%
2005-11-25 0 1.230 1.190 1.350 - - 0 0 - 0.119 0.115 0.130 - - 0 - 0.00%
2005-11-24 0 1.230 1.200 1.350 - - 0 0 - 0.119 0.116 0.130 - - 0 - 0.00%
2005-11-23 0 1.230 1.220 1.350 1.230 1.230 50,000 61,500 1.2300 0.119 0.118 0.130 0.119 0.119 518,813 0.1185 0.82%
2005-11-22 0 1.220 1.210 1.250 - - 0 0 - 0.118 0.117 0.120 - - 0 - 0.00%
2005-11-21 0 1.220 1.220 1.250 1.220 1.220 40,000 48,800 1.2200 0.118 0.118 0.120 0.118 0.118 415,051 0.1176 0.00%
2005-11-18 0 1.220 1.210 1.250 1.220 1.220 96,000 117,120 1.2200 0.118 0.117 0.120 0.118 0.118 996,122 0.1176 0.83%
2005-11-17 0 1.210 1.210 1.240 - - 0 0 - 0.117 0.117 0.120 - - 0 - 0.83%
2005-11-16 0 1.200 1.050 - 1.200 1.200 55,000 65,800 1.1964 0.116 0.101 - 0.116 0.116 570,695 0.1153 -4.00%
2005-11-15 0 1.250 1.050 1.250 - - 0 0 - 0.120 0.101 0.120 - - 0 - 0.00%
2005-11-14 0 1.250 1.210 1.250 - - 0 0 - 0.120 0.117 0.120 - - 0 - 0.00%
2005-11-11 0 1.250 1.150 1.250 - - 0 0 - 0.120 0.111 0.120 - - 0 - 0.00%
2005-11-10 0 1.250 1.200 1.250 - - 0 0 - 0.120 0.116 0.120 - - 0 - 0.00%
2005-11-09 0 1.250 1.200 1.250 - - 0 0 - 0.120 0.116 0.120 - - 0 - 0.00%
2005-11-08 0 1.250 1.200 1.260 - - 0 0 - 0.120 0.116 0.121 - - 0 - 0.00%
2005-11-07 0 1.250 1.160 1.260 - - 0 0 - 0.120 0.112 0.121 - - 0 - 0.00%
2005-11-04 0 1.250 1.200 - - - 0 0 - 0.120 0.116 - - - 0 - 0.00%
2005-11-03 0 1.250 1.160 - - - 0 0 - 0.120 0.112 - - - 0 - 0.00%
2005-11-02 0 1.250 1.200 1.310 1.250 1.260 100,000 125,500 1.2550 0.120 0.116 0.126 0.120 0.121 1,037,627 0.1209 -1.57%
2005-11-01 0 1.270 1.260 1.270 - - 0 0 - 0.122 0.121 0.122 - - 0 - 0.00%
2005-10-31 0 1.270 1.260 1.270 1.260 1.270 28,000 35,300 1.2607 0.122 0.121 0.122 0.121 0.122 290,535 0.1215 0.79%
2005-10-28 0 1.260 1.260 1.300 1.260 1.260 10,000 12,600 1.2600 0.121 0.121 0.125 0.121 0.121 103,763 0.1214 0.00%
2005-10-27 0 1.260 1.260 1.280 1.260 1.270 200,000 252,500 1.2625 0.121 0.121 0.123 0.121 0.122 2,075,253 0.1217 0.80%
2005-10-26 0 1.250 1.250 1.270 1.250 1.290 140,000 177,900 1.2707 0.120 0.120 0.122 0.120 0.124 1,452,677 0.1225 -3.10%
2005-10-25 0 1.290 1.270 1.290 - - 0 0 - 0.124 0.122 0.124 - - 0 - 0.00%
2005-10-24 0 1.290 1.270 1.300 - - 0 0 - 0.124 0.122 0.125 - - 0 - 0.00%
2005-10-21 0 1.290 1.250 1.330 - - 0 0 - 0.124 0.120 0.128 - - 0 - 0.00%
2005-10-20 0 1.290 1.200 1.330 - - 0 0 - 0.124 0.116 0.128 - - 0 - 0.00%
2005-10-19 0 1.290 1.290 1.320 1.290 1.300 52,000 67,580 1.2996 0.124 0.124 0.127 0.124 0.125 539,566 0.1252 -3.01%
2005-10-18 0 1.330 1.310 1.330 - - 0 0 - 0.128 0.126 0.128 - - 0 - 0.00%
2005-10-17 0 1.330 1.310 1.330 1.320 1.330 100,000 132,200 1.3220 0.128 0.126 0.128 0.127 0.128 1,037,627 0.1274 0.76%
2005-10-14 0 1.320 1.260 1.340 1.320 1.320 80,000 105,600 1.3200 0.127 0.121 0.129 0.127 0.127 830,101 0.1272 -0.75%
2005-10-13 0 1.330 1.300 1.330 - - 0 0 - 0.128 0.125 0.128 - - 0 - -0.75%
2005-10-12 0 1.340 1.330 1.340 1.340 1.340 14,000 18,760 1.3400 0.129 0.128 0.129 0.129 0.129 145,268 0.1291 0.00%
2005-10-10 0 1.340 1.330 1.340 1.340 1.340 154,000 206,360 1.3400 0.129 0.128 0.129 0.129 0.129 1,597,945 0.1291 0.00%
2005-10-07 0 1.340 1.350 1.370 1.340 1.370 70,000 94,740 1.3534 0.129 0.130 0.132 0.129 0.132 726,339 0.1304 -2.19%
2005-10-06 0 1.390 1.370 1.390 1.380 1.390 80,000 110,500 1.3813 0.132 0.130 0.132 0.131 0.132 842,220 0.1312 0.72%
2005-10-05 0 1.380 1.370 1.400 - - 0 0 - 0.131 0.130 0.133 - - 0 - 0.00%
2005-10-04 0 1.380 1.360 1.380 1.360 1.380 58,000 79,040 1.3628 0.131 0.129 0.131 0.129 0.131 610,609 0.1294 1.47%
2005-10-03 0 1.360 1.330 1.360 1.360 1.360 64,000 87,040 1.3600 0.129 0.126 0.129 0.129 0.129 673,776 0.1292 0.00%
2005-09-30 0 1.360 1.320 1.360 1.350 1.360 642,000 866,760 1.3501 0.129 0.125 0.129 0.128 0.129 6,758,812 0.1282 2.26%
2005-09-29 0 1.330 1.300 1.350 1.330 1.330 200,000 266,000 1.3300 0.126 0.123 0.128 0.126 0.126 2,105,549 0.1263 -1.48%
2005-09-28 0 1.350 1.300 1.400 1.350 1.350 100,000 135,000 1.3500 0.128 0.123 0.133 0.128 0.128 1,052,774 0.1282 -3.57%
2005-09-27 0 1.400 1.270 1.400 - - 0 0 - 0.133 0.121 0.133 - - 0 - 0.00%
2005-09-26 0 1.400 1.200 1.400 - - 0 0 - 0.133 0.114 0.133 - - 0 - 0.00%
2005-09-23 0 1.400 1.300 1.400 - - 0 0 - 0.133 0.123 0.133 - - 0 - 0.00%
2005-09-22 0 1.400 1.100 1.400 - - 0 0 - 0.133 0.104 0.133 - - 0 - 0.00%
2005-09-21 0 1.400 1.320 1.400 1.400 1.400 150,000 210,000 1.4000 0.133 0.125 0.133 0.133 0.133 1,579,162 0.1330 0.00%
2005-09-20 0 1.400 1.320 1.400 1.400 1.400 78,000 109,200 1.4000 0.133 0.125 0.133 0.133 0.133 821,164 0.1330 -2.10%
2005-09-16 0 1.430 1.430 1.490 1.430 1.440 200,000 287,500 1.4375 0.136 0.136 0.142 0.136 0.137 2,105,549 0.1365 -2.05%
2005-09-15 0 1.460 1.430 1.460 1.460 1.460 44,000 64,240 1.4600 0.139 0.136 0.139 0.139 0.139 463,221 0.1387 0.69%
2005-09-14 0 1.450 1.420 1.450 1.420 1.450 201,200 287,180 1.4273 0.138 0.135 0.138 0.135 0.138 2,118,182 0.1356 1.40%
2005-09-13 0 1.430 1.420 1.440 1.430 1.440 200,000 287,000 1.4350 0.136 0.135 0.137 0.136 0.137 2,105,549 0.1363 -1.38%
2005-09-12 0 1.450 1.430 1.450 1.440 1.450 147,000 211,670 1.4399 0.138 0.136 0.138 0.137 0.138 1,547,578 0.1368 -1.36%
2005-09-09 0 1.470 1.440 1.470 - - 0 0 - 0.140 0.137 0.140 - - 0 - -0.68%
2005-09-08 0 1.480 1.440 1.490 1.430 1.480 22,000 31,860 1.4482 0.141 0.137 0.142 0.136 0.141 231,610 0.1376 2.78%
2005-09-07 0 1.440 1.420 1.480 1.440 1.440 16,000 23,040 1.4400 0.137 0.135 0.141 0.137 0.137 168,444 0.1368 -0.69%
2005-09-06 0 1.450 1.430 1.480 - - 0 0 - 0.138 0.136 0.141 - - 0 - 0.00%
2005-09-05 0 1.450 1.430 1.490 - - 0 0 - 0.138 0.136 0.142 - - 0 - 0.00%
2005-09-02 0 1.450 1.420 1.480 1.450 1.450 22,000 31,900 1.4500 0.138 0.135 0.141 0.138 0.138 231,610 0.1377 1.40%
2005-09-01 0 1.430 1.420 1.480 - - 0 0 - 0.136 0.135 0.141 - - 0 - 0.00%
2005-08-31 0 1.430 1.430 1.460 - - 0 0 - 0.136 0.136 0.139 - - 0 - 0.70%
2005-08-30 0 1.420 1.420 1.500 - - 0 0 - 0.135 0.135 0.142 - - 0 - 0.00%
2005-08-29 0 1.420 1.410 1.450 1.420 1.420 150,000 213,000 1.4200 0.135 0.134 0.138 0.135 0.135 1,579,162 0.1349 0.00%
2005-08-26 0 1.420 1.420 1.450 1.420 1.420 56,000 79,520 1.4200 0.135 0.135 0.138 0.135 0.135 589,554 0.1349 0.00%
2005-08-25 0 1.420 1.420 1.450 1.420 1.420 34,000 48,280 1.4200 0.135 0.135 0.138 0.135 0.135 357,943 0.1349 0.00%
2005-08-24 0 1.420 1.410 1.420 1.420 1.420 150,000 213,000 1.4200 0.135 0.134 0.135 0.135 0.135 1,579,162 0.1349 0.00%
2005-08-23 0 1.420 1.420 1.430 - - 0 0 - 0.135 0.135 0.136 - - 0 - 0.71%
2005-08-22 0 1.410 1.410 1.450 - - 0 0 - 0.134 0.134 0.138 - - 0 - 0.00%
2005-08-19 0 1.410 1.400 1.450 - - 0 0 - 0.134 0.133 0.138 - - 0 - 0.00%
2005-08-18 0 1.410 1.400 1.500 - - 0 0 - 0.134 0.133 0.142 - - 0 - 0.00%
2005-08-17 0 1.410 1.410 1.450 1.410 1.410 20,000 28,200 1.4100 0.134 0.134 0.138 0.134 0.134 210,555 0.1339 -4.08%
2005-08-16 0 1.470 1.420 1.470 1.500 1.500 6,000 9,000 1.5000 0.140 0.135 0.140 0.142 0.142 63,166 0.1425 3.52%
2005-08-15 0 1.420 1.420 1.480 1.400 1.400 22,000 30,800 1.4000 0.135 0.135 0.141 0.133 0.133 231,610 0.1330 -0.70%
2005-08-12 0 1.430 1.410 1.450 - - 0 0 - 0.136 0.134 0.138 - - 0 - 0.00%
2005-08-11 0 1.430 1.410 1.490 - - 0 0 - 0.136 0.134 0.142 - - 0 - 0.00%
2005-08-10 0 1.430 1.410 1.480 - - 0 0 - 0.136 0.134 0.141 - - 0 - 0.00%
2005-08-09 0 1.430 1.410 1.430 1.410 1.430 22,000 31,060 1.4118 0.136 0.134 0.136 0.134 0.136 231,610 0.1341 1.42%
2005-08-08 0 1.410 1.400 1.450 - - 0 0 - 0.134 0.133 0.138 - - 0 - 0.00%
2005-08-05 0 1.410 1.400 1.420 - - 0 0 - 0.134 0.133 0.135 - - 0 - 0.00%
2005-08-04 0 1.410 1.400 1.420 - - 0 0 - 0.134 0.133 0.135 - - 0 - 0.00%
2005-08-03 0 1.410 1.410 1.450 1.410 1.410 20,000 28,200 1.4100 0.134 0.134 0.138 0.134 0.134 210,555 0.1339 -0.70%
2005-08-02 0 1.420 1.400 1.420 - - 0 0 - 0.135 0.133 0.135 - - 0 - 0.00%
2005-08-01 0 1.420 1.400 1.450 - - 0 0 - 0.135 0.133 0.138 - - 0 - 0.00%
2005-07-29 0 1.420 1.410 1.470 - - 0 0 - 0.135 0.134 0.140 - - 0 - 0.00%
2005-07-28 0 1.420 1.400 1.500 1.400 1.420 174,200 244,918 1.4060 0.135 0.133 0.142 0.133 0.135 1,833,933 0.1335 0.71%
2005-07-27 0 1.410 1.410 1.420 - - 0 0 - 0.134 0.134 0.135 - - 0 - 0.71%
2005-07-26 0 1.400 1.400 1.420 1.400 1.410 122,000 170,980 1.4015 0.133 0.133 0.135 0.133 0.134 1,284,385 0.1331 -0.71%
2005-07-25 0 1.410 1.410 1.420 1.400 1.410 110,000 155,000 1.4091 0.134 0.134 0.135 0.133 0.134 1,158,052 0.1338 0.71%
2005-07-22 0 1.400 1.400 1.480 1.400 1.450 444,000 626,240 1.4105 0.133 0.133 0.141 0.133 0.138 4,674,319 0.1340 -6.67%
2005-07-21 0 1.500 1.480 1.500 - - 40,000 59,200 1.4800 0.142 0.141 0.142 - - 421,110 0.1406 0.00%
2005-07-20 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2005-07-15 0 1.500 1.450 1.500 - - 0 0 - 0.142 0.138 0.142 - - 0 - 0.00%
2005-07-14 0 1.500 1.450 1.500 1.500 1.500 50,000 75,000 1.5000 0.142 0.138 0.142 0.142 0.142 526,387 0.1425 1.35%
2005-07-13 0 1.480 1.480 1.520 1.480 1.510 20,000 29,900 1.4950 0.141 0.141 0.144 0.141 0.143 210,555 0.1420 -1.99%
2005-07-12 0 1.510 1.450 1.550 - - 0 0 - 0.143 0.138 0.147 - - 0 - 0.00%
2005-07-11 0 1.510 1.480 1.520 - - 0 0 - 0.143 0.141 0.144 - - 0 - 0.00%
2005-07-08 0 1.510 1.480 1.550 - - 0 0 - 0.143 0.141 0.147 - - 0 - 0.00%
2005-07-07 0 1.510 1.500 1.540 1.510 1.520 100,000 151,500 1.5150 0.143 0.142 0.146 0.143 0.144 1,052,774 0.1439 -0.66%
2005-07-06 0 1.520 1.520 1.590 1.520 1.520 70,000 106,400 1.5200 0.144 0.144 0.151 0.144 0.144 736,942 0.1444 0.00%
2005-07-05 0 1.520 1.510 1.570 1.520 1.520 30,000 45,600 1.5200 0.144 0.143 0.149 0.144 0.144 315,832 0.1444 0.00%
2005-07-04 0 1.520 1.520 1.560 1.500 1.520 60,000 90,280 1.5047 0.144 0.144 0.148 0.142 0.144 631,665 0.1429 -0.65%
2005-06-30 0 1.530 1.530 1.570 1.520 1.580 40,000 61,100 1.5275 0.145 0.145 0.149 0.144 0.150 421,110 0.1451 -3.16%
2005-06-29 0 1.580 1.580 1.600 1.580 1.580 46,000 72,680 1.5800 0.150 0.150 0.152 0.150 0.150 484,276 0.1501 -1.25%
2005-06-28 0 1.600 1.540 1.600 1.550 1.600 29,000 45,590 1.5721 0.152 0.146 0.152 0.147 0.152 305,305 0.1493 3.23%
2005-06-27 0 1.550 1.550 1.580 1.550 1.550 26,000 40,300 1.5500 0.147 0.147 0.150 0.147 0.147 273,721 0.1472 -0.64%
2005-06-24 0 1.560 1.520 1.560 1.560 1.560 16,000 24,960 1.5600 0.148 0.144 0.148 0.148 0.148 168,444 0.1482 0.00%
2005-06-23 0 1.560 1.510 1.560 1.560 1.560 40,000 62,400 1.5600 0.148 0.143 0.148 0.148 0.148 421,110 0.1482 0.65%
2005-06-22 0 1.550 1.500 1.550 1.540 1.550 30,000 46,300 1.5433 0.147 0.142 0.147 0.146 0.147 315,832 0.1466 0.65%
2005-06-21 0 1.540 1.510 1.540 1.540 1.560 44,000 67,940 1.5441 0.146 0.143 0.146 0.146 0.148 463,221 0.1467 0.00%
2005-06-20 0 1.540 1.510 1.600 1.540 1.540 20,000 30,800 1.5400 0.146 0.143 0.152 0.146 0.146 210,555 0.1463 1.32%
2005-06-17 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2005-06-15 0 1.520 1.520 1.530 1.510 1.510 2,000 3,020 1.5100 0.144 0.144 0.145 0.143 0.143 21,055 0.1434 0.66%
2005-06-14 0 1.510 1.490 1.510 - - 0 0 - 0.143 0.142 0.143 - - 0 - 0.00%
2005-06-13 0 1.510 1.500 1.510 1.500 1.520 46,000 69,140 1.5030 0.143 0.142 0.143 0.142 0.144 484,276 0.1428 0.00%
2005-06-10 0 1.510 1.510 1.550 1.510 1.540 25,000 37,830 1.5132 0.143 0.143 0.147 0.143 0.146 263,194 0.1437 -1.31%
2005-06-09 0 1.530 1.510 1.590 1.510 1.530 50,000 76,000 1.5200 0.145 0.143 0.151 0.143 0.145 526,387 0.1444 1.32%
2005-06-08 0 1.510 1.500 1.540 1.510 1.530 70,000 105,900 1.5129 0.143 0.142 0.146 0.143 0.145 736,942 0.1437 -2.58%
2005-06-07 0 1.550 1.540 1.590 - - 0 0 - 0.147 0.146 0.151 - - 0 - 0.00%
2005-06-06 0 1.550 1.530 1.550 1.550 1.550 22,000 34,100 1.5500 0.147 0.145 0.147 0.147 0.147 231,610 0.1472 0.00%
2005-06-03 0 1.550 1.550 1.580 1.550 1.570 50,000 77,620 1.5524 0.147 0.147 0.150 0.147 0.149 526,387 0.1475 1.31%
2005-06-02 0 1.530 1.530 1.620 1.530 1.540 8,000 12,300 1.5375 0.145 0.145 0.154 0.145 0.146 84,222 0.1460 -4.38%
2005-06-01 0 1.600 1.540 1.650 - - 0 0 - 0.152 0.146 0.157 - - 0 - 0.00%
2005-05-31 0 1.600 1.510 1.630 - - 0 0 - 0.152 0.143 0.155 - - 0 - 0.00%
2005-05-30 0 1.600 1.550 1.630 - - 0 0 - 0.152 0.147 0.155 - - 0 - 0.00%
2005-05-27 0 1.600 1.600 1.670 1.600 1.620 122,400 197,524 1.6138 0.152 0.152 0.159 0.152 0.154 1,288,596 0.1533 -1.23%
2005-05-26 0 1.620 1.620 1.660 - - 0 0 - 0.154 0.154 0.158 - - 0 - 0.00%
2005-05-25 0 1.620 1.600 1.650 - - 0 0 - 0.154 0.152 0.157 - - 0 - 0.00%
2005-05-24 0 1.620 1.600 1.680 - - 0 0 - 0.154 0.152 0.160 - - 0 - 0.00%
2005-05-23 0 1.620 1.600 1.690 - - 0 0 - 0.154 0.152 0.161 - - 0 - 0.00%
2005-05-20 0 1.620 1.600 1.700 1.620 1.620 50,000 81,000 1.6200 0.154 0.152 0.161 0.154 0.154 526,387 0.1539 1.25%
2005-05-19 0 1.670 1.670 1.710 1.670 1.700 50,000 84,820 1.6964 0.152 0.152 0.156 0.152 0.155 549,417 0.1544 0.00%
2005-05-18 0 1.670 1.630 1.700 1.670 1.670 10,000 16,700 1.6700 0.152 0.148 0.155 0.152 0.152 109,883 0.1520 0.00%
2005-05-17 0 1.670 1.650 1.680 1.640 1.670 70,000 116,600 1.6657 0.152 0.150 0.153 0.149 0.152 769,183 0.1516 0.60%
2005-05-13 0 1.660 1.640 1.710 - - 0 0 - 0.151 0.149 0.156 - - 0 - 0.00%
2005-05-12 0 1.660 1.650 1.660 1.650 1.660 34,600 57,260 1.6549 0.151 0.150 0.151 0.150 0.151 380,196 0.1506 -0.60%
2005-05-11 0 1.670 1.660 1.670 1.670 1.670 26,000 43,420 1.6700 0.152 0.151 0.152 0.152 0.152 285,697 0.1520 0.00%
2005-05-10 0 1.670 1.670 1.710 1.670 1.710 50,000 83,740 1.6748 0.152 0.152 0.156 0.152 0.156 549,417 0.1524 -1.76%
2005-05-09 0 1.700 1.660 1.710 - - 0 0 - 0.155 0.151 0.156 - - 0 - 0.00%
2005-05-06 0 1.700 1.670 1.730 1.700 1.710 250,000 426,000 1.7040 0.155 0.152 0.157 0.155 0.156 2,747,083 0.1551 0.00%
2005-05-05 0 1.700 1.660 1.710 - - 0 0 - 0.155 0.151 0.156 - - 0 - 0.00%
2005-05-04 0 1.700 1.690 1.700 1.680 1.720 240,000 410,900 1.7121 0.155 0.154 0.155 0.153 0.157 2,637,200 0.1558 0.00%
2005-05-03 0 1.700 1.680 1.700 1.710 1.710 42,000 71,820 1.7100 0.155 0.153 0.155 0.156 0.156 461,510 0.1556 0.00%
2005-04-29 0 1.700 1.660 1.700 1.680 1.710 76,000 129,440 1.7032 0.155 0.151 0.155 0.153 0.156 835,113 0.1550 -1.16%
2005-04-28 0 1.720 1.710 1.740 1.720 1.720 18,000 30,960 1.7200 0.157 0.156 0.158 0.157 0.157 197,790 0.1565 1.18%
2005-04-27 0 1.700 1.680 1.760 1.700 1.700 20,000 34,000 1.7000 0.155 0.153 0.160 0.155 0.155 219,767 0.1547 0.00%
2005-04-26 0 1.700 1.700 1.750 1.700 1.700 4,000 6,800 1.7000 0.155 0.155 0.159 0.155 0.155 43,953 0.1547 -1.16%
2005-04-25 0 1.720 1.630 1.730 - - 0 0 - 0.157 0.148 0.157 - - 0 - 0.00%
2005-04-22 0 1.720 1.610 1.720 - - 0 0 - 0.157 0.147 0.157 - - 0 - -0.58%
2005-04-21 0 1.730 1.660 1.730 - - 0 0 - 0.157 0.151 0.157 - - 0 - -0.57%
2005-04-20 0 1.740 1.660 1.780 1.740 1.740 20,000 34,800 1.7400 0.158 0.151 0.162 0.158 0.158 219,767 0.1583 2.35%
2005-04-19 0 1.700 1.680 1.720 1.700 1.700 410,000 689,800 1.6824 0.155 0.153 0.157 0.155 0.155 4,505,217 0.1531 0.59%
2005-04-18 0 1.690 1.690 1.750 1.610 1.690 34,000 55,980 1.6465 0.154 0.154 0.159 0.147 0.154 373,603 0.1498 -1.17%
2005-04-15 0 1.710 1.680 1.750 1.710 1.710 30,000 51,300 1.7100 0.156 0.153 0.159 0.156 0.156 329,650 0.1556 0.00%
2005-04-14 0 1.710 1.710 1.760 1.710 1.750 192,000 330,040 1.7190 0.156 0.156 0.160 0.156 0.159 2,109,760 0.1564 -2.29%
2005-04-13 0 1.750 1.730 1.800 1.750 1.860 350,000 635,600 1.8160 0.159 0.157 0.164 0.159 0.169 3,845,917 0.1653 -5.91%
2005-04-12 0 1.860 1.830 1.900 1.860 1.860 104,000 193,440 1.8600 0.169 0.167 0.173 0.169 0.169 1,142,787 0.1693 0.00%
2005-04-11 0 1.860 1.860 1.900 1.860 1.860 30,000 55,800 1.8600 0.169 0.169 0.173 0.169 0.169 329,650 0.1693 0.54%
2005-04-08 0 1.850 1.840 1.860 1.850 1.860 30,000 55,600 1.8533 0.168 0.167 0.169 0.168 0.169 329,650 0.1687 -1.07%
2005-04-07 0 1.870 1.870 1.900 1.870 1.870 20,000 37,400 1.8700 0.170 0.170 0.173 0.170 0.170 219,767 0.1702 1.08%
2005-04-06 0 1.850 1.850 - - - 0 0 - 0.168 0.168 - - - 0 - 0.00%
2005-04-04 0 1.850 1.850 1.880 1.850 1.850 30,000 55,500 1.8500 0.168 0.168 0.171 0.168 0.168 329,650 0.1684 2.78%
2005-04-01 0 1.800 1.760 1.880 1.800 1.810 22,000 39,620 1.8009 0.164 0.160 0.171 0.164 0.165 241,743 0.1639 0.00%
2005-03-31 0 1.800 1.780 1.830 1.800 1.810 90,000 162,040 1.8004 0.164 0.162 0.167 0.164 0.165 988,950 0.1639 -2.70%
2005-03-30 0 1.850 1.610 1.850 - - 0 0 - 0.168 0.147 0.168 - - 0 - -1.60%
2005-03-29 0 1.880 1.610 1.940 1.880 1.880 100,000 188,000 1.8800 0.171 0.147 0.177 0.171 0.171 1,098,833 0.1711 0.00%
2005-03-24 0 1.880 1.880 1.900 - - 0 0 - 0.171 0.171 0.173 - - 0 - 0.00%
2005-03-23 0 1.880 1.610 2.100 - - 0 0 - 0.171 0.147 0.191 - - 0 - 0.00%
2005-03-22 0 1.880 1.880 1.900 1.880 1.880 42,000 78,960 1.8800 0.171 0.171 0.173 0.171 0.171 461,510 0.1711 -2.08%
2005-03-21 0 1.920 1.830 1.920 1.920 1.920 10,000 19,200 1.9200 0.175 0.167 0.175 0.175 0.175 109,883 0.1747 -0.52%
2005-03-18 0 1.930 1.860 1.930 - - 0 0 - 0.176 0.169 0.176 - - 0 - 0.00%
2005-03-17 0 1.930 1.850 1.940 - - 0 0 - 0.176 0.168 0.177 - - 0 - 0.00%
2005-03-16 0 1.930 1.930 1.950 1.930 1.930 6,000 11,580 1.9300 0.176 0.176 0.177 0.176 0.176 65,930 0.1756 0.00%
2005-03-15 0 1.930 1.600 1.930 1.930 1.930 24,000 46,320 1.9300 0.176 0.146 0.176 0.176 0.176 263,720 0.1756 -1.03%
2005-03-14 0 1.950 1.930 1.950 1.950 1.950 20,000 39,000 1.9500 0.177 0.176 0.177 0.177 0.177 219,767 0.1775 0.00%
2005-03-11 0 1.950 1.950 1.970 - - 0 0 - 0.177 0.177 0.179 - - 0 - 0.00%
2005-03-10 0 1.950 1.600 1.950 1.950 1.950 50,000 97,500 1.9500 0.177 0.146 0.177 0.177 0.177 549,417 0.1775 0.52%
2005-03-09 0 1.940 1.940 1.990 - - 0 0 - 0.177 0.177 0.181 - - 0 - 0.00%
2005-03-08 0 1.940 1.940 1.950 1.940 1.940 24,000 46,560 1.9400 0.177 0.177 0.177 0.177 0.177 263,720 0.1766 -0.51%
2005-03-07 0 1.950 1.950 1.970 1.950 1.950 184,000 358,800 1.9500 0.177 0.177 0.179 0.177 0.177 2,021,853 0.1775 0.00%
2005-03-04 0 1.950 1.950 1.970 1.950 1.950 72,000 140,400 1.9500 0.177 0.177 0.179 0.177 0.177 791,160 0.1775 0.00%
2005-03-03 0 1.950 1.900 1.980 1.900 1.950 70,000 136,000 1.9429 0.177 0.173 0.180 0.173 0.177 769,183 0.1768 -1.02%
2005-03-02 0 1.970 1.900 1.970 - - 0 0 - 0.179 0.173 0.179 - - 0 - 0.00%
2005-03-01 0 1.970 1.900 1.970 1.980 2.000 12,000 23,800 1.9833 0.179 0.173 0.179 0.180 0.182 131,860 0.1805 0.51%
2005-02-28 0 1.960 1.940 2.000 1.930 1.960 64,000 124,760 1.9494 0.178 0.177 0.182 0.176 0.178 703,253 0.1774 2.08%
2005-02-25 0 1.920 1.920 1.940 1.890 1.920 514,830 983,951 1.9112 0.175 0.175 0.177 0.172 0.175 5,657,124 0.1739 2.13%
2005-02-24 0 1.880 1.880 1.890 1.880 1.880 4,000 7,520 1.8800 0.171 0.171 0.172 0.171 0.171 43,953 0.1711 1.62%
2005-02-23 0 1.850 1.850 1.890 - - 0 0 - 0.168 0.168 0.172 - - 0 - 0.00%
2005-02-22 0 1.850 1.850 1.900 1.850 1.850 40,000 74,000 1.8500 0.168 0.168 0.173 0.168 0.168 439,533 0.1684 -1.60%
2005-02-21 0 1.880 1.870 1.900 1.880 1.880 22,000 41,360 1.8800 0.171 0.170 0.173 0.171 0.171 241,743 0.1711 -0.53%
2005-02-18 0 1.890 1.890 1.900 1.890 1.890 28,000 52,920 1.8900 0.172 0.172 0.173 0.172 0.172 307,673 0.1720 0.00%
2005-02-17 0 1.890 1.890 1.900 1.880 1.890 236,000 445,140 1.8862 0.172 0.172 0.173 0.171 0.172 2,593,247 0.1717 0.00%
2005-02-16 0 1.890 1.890 1.900 1.880 1.890 68,000 128,220 1.8856 0.172 0.172 0.173 0.171 0.172 747,207 0.1716 0.53%
2005-02-15 0 1.880 1.850 1.890 1.830 1.880 72,000 133,100 1.8486 0.171 0.168 0.172 0.167 0.171 791,160 0.1682 2.73%
2005-02-14 0 1.830 1.820 1.830 1.830 1.830 12,000 21,960 1.8300 0.167 0.166 0.167 0.167 0.167 131,860 0.1665 0.55%
2005-02-08 0 1.820 1.810 1.840 1.820 1.820 26,000 47,320 1.8200 0.166 0.165 0.167 0.166 0.166 285,697 0.1656 0.00%
2005-02-07 0 1.820 1.790 1.820 1.790 1.820 124,000 222,240 1.7923 0.166 0.163 0.166 0.163 0.166 1,362,553 0.1631 2.25%
2005-02-04 0 1.780 1.760 1.780 1.780 1.780 4,000 7,120 1.7800 0.162 0.160 0.162 0.162 0.162 43,953 0.1620 1.71%
2005-02-03 0 1.750 1.630 1.780 1.750 1.750 80,000 140,000 1.7500 0.159 0.148 0.162 0.159 0.159 879,067 0.1593 0.00%
2005-02-02 0 1.750 1.750 1.790 - - 0 0 - 0.159 0.159 0.163 - - 0 - 0.00%
2005-02-01 0 1.750 1.610 1.780 1.750 1.780 60,000 105,600 1.7600 0.159 0.147 0.162 0.159 0.162 659,300 0.1602 -1.13%
2005-01-31 0 1.770 1.610 1.770 - - 0 0 - 0.161 0.147 0.161 - - 0 - 0.00%
2005-01-28 0 1.770 1.610 1.790 - - 0 0 - 0.161 0.147 0.163 - - 0 - 0.00%
2005-01-27 0 1.770 1.720 1.780 - - 0 0 - 0.161 0.157 0.162 - - 0 - 0.00%
2005-01-26 0 1.770 1.610 1.800 - - 0 0 - 0.161 0.147 0.164 - - 0 - 0.00%
2005-01-25 0 1.770 1.720 1.800 - - 0 0 - 0.161 0.157 0.164 - - 0 - 0.00%
2005-01-24 0 1.770 1.610 1.800 - - 0 0 - 0.161 0.147 0.164 - - 0 - 0.00%
2005-01-21 0 1.770 1.640 1.770 - - 0 0 - 0.161 0.149 0.161 - - 0 - 0.00%
2005-01-20 0 1.770 1.730 1.770 - - 0 0 - 0.161 0.157 0.161 - - 0 - -0.56%
2005-01-19 0 1.780 1.710 1.780 1.780 1.780 18,000 32,040 1.7800 0.162 0.156 0.162 0.162 0.162 197,790 0.1620 1.14%
2005-01-18 0 1.760 1.720 1.760 1.780 1.780 12,000 21,360 1.7800 0.160 0.157 0.160 0.162 0.162 131,860 0.1620 1.73%
2005-01-17 0 1.730 1.710 1.780 1.730 1.780 40,000 70,200 1.7550 0.157 0.156 0.162 0.157 0.162 439,533 0.1597 -2.81%
2005-01-14 0 1.780 1.720 1.780 - - 0 0 - 0.162 0.157 0.162 - - 0 - 0.00%
2005-01-13 0 1.780 1.720 1.780 - - 0 0 - 0.162 0.157 0.162 - - 0 - 0.00%
2005-01-12 0 1.780 1.700 1.800 1.770 1.780 200,000 355,300 1.7765 0.162 0.155 0.164 0.161 0.162 2,197,667 0.1617 3.49%
2005-01-11 0 1.720 1.720 1.770 1.720 1.780 36,000 63,120 1.7533 0.157 0.157 0.161 0.157 0.162 395,580 0.1596 -1.71%
2005-01-10 0 1.750 1.630 1.780 1.750 1.750 20,000 35,000 1.7500 0.159 0.148 0.162 0.159 0.159 219,767 0.1593 -2.78%
2005-01-07 0 1.800 1.710 1.800 - - 0 0 - 0.164 0.156 0.164 - - 0 - 0.00%
2005-01-06 0 1.800 1.730 1.840 1.800 1.860 74,000 134,880 1.8227 0.164 0.157 0.167 0.164 0.169 813,137 0.1659 2.27%
2005-01-05 0 1.760 1.610 1.760 1.780 1.780 4,000 7,120 1.7800 0.160 0.147 0.160 0.162 0.162 43,953 0.1620 -1.12%
2005-01-04 0 1.780 1.730 1.800 - - 0 0 - 0.162 0.157 0.164 - - 0 - 0.00%
2005-01-03 0 1.780 1.700 1.780 - - 0 0 - 0.162 0.155 0.162 - - 0 - 0.00%
2004-12-31 0 1.780 1.640 1.780 - - 0 0 - 0.162 0.149 0.162 - - 0 - -0.56%
2004-12-30 0 1.790 1.760 1.790 1.600 1.790 322,400 524,908 1.6281 0.163 0.160 0.163 0.146 0.163 3,542,639 0.1482 0.00%
2004-12-29 0 1.790 1.790 1.800 1.790 1.800 180,000 323,800 1.7989 0.163 0.163 0.164 0.163 0.164 1,977,900 0.1637 -3.76%
2004-12-28 0 1.860 1.820 1.860 - - 0 0 - 0.169 0.166 0.169 - - 0 - 0.00%
2004-12-24 0 1.860 1.830 1.880 1.860 1.860 6,000 11,160 1.8600 0.169 0.167 0.171 0.169 0.169 65,930 0.1693 1.64%
2004-12-23 0 1.830 1.830 1.850 1.830 1.830 116,000 212,280 1.8300 0.167 0.167 0.168 0.167 0.167 1,274,647 0.1665 -1.08%
2004-12-22 0 1.850 1.830 1.850 - - 0 0 - 0.168 0.167 0.168 - - 0 - 0.00%
2004-12-21 0 1.850 1.830 1.850 - - 0 0 - 0.168 0.167 0.168 - - 0 - 0.00%
2004-12-20 0 1.850 1.830 1.850 - - 0 0 - 0.168 0.167 0.168 - - 0 - -0.54%
2004-12-17 0 1.860 1.830 1.860 1.860 1.860 8,000 14,940 1.8675 0.169 0.167 0.169 0.169 0.169 87,907 0.1700 0.54%
2004-12-16 0 1.850 1.830 1.850 - - 0 0 - 0.168 0.167 0.168 - - 0 - 0.00%
2004-12-15 0 1.850 1.830 - 1.850 1.850 220,000 407,000 1.8500 0.168 0.167 - 0.168 0.168 2,417,433 0.1684 0.54%
2004-12-14 0 1.840 1.840 1.860 - - 0 0 - 0.167 0.167 0.169 - - 0 - 0.55%
2004-12-13 0 1.830 1.830 1.890 1.830 1.830 200,000 366,000 1.8300 0.167 0.167 0.172 0.167 0.167 2,197,667 0.1665 -0.54%
2004-12-10 0 1.840 1.840 1.850 1.840 1.850 20,000 36,880 1.8440 0.167 0.167 0.168 0.167 0.168 219,767 0.1678 -0.54%
2004-12-09 0 1.850 1.830 1.850 - - 0 0 - 0.168 0.167 0.168 - - 0 - 0.00%
2004-12-08 0 1.850 1.830 1.850 1.830 1.850 255,000 468,610 1.8377 0.168 0.167 0.168 0.167 0.168 2,802,025 0.1672 0.00%
2004-12-07 0 1.850 1.830 1.860 1.850 1.850 100,000 185,000 1.8500 0.168 0.167 0.169 0.168 0.168 1,098,833 0.1684 0.00%
2004-12-06 0 1.850 1.840 1.880 - - 0 0 - 0.168 0.167 0.171 - - 0 - 0.00%
2004-12-03 0 1.850 1.830 1.850 1.850 1.850 50,000 92,500 1.8500 0.168 0.167 0.168 0.168 0.168 549,417 0.1684 0.00%
2004-12-02 0 1.850 1.830 1.850 1.850 1.850 44,000 81,400 1.8500 0.168 0.167 0.168 0.168 0.168 483,487 0.1684 0.00%
2004-12-01 0 1.850 1.830 1.850 1.850 1.850 126,000 233,100 1.8500 0.168 0.167 0.168 0.168 0.168 1,384,530 0.1684 -1.60%
2004-11-30 0 1.880 1.850 1.900 - - 0 0 - 0.171 0.168 0.173 - - 0 - 0.00%
2004-11-29 0 1.880 1.850 1.890 1.880 1.880 10,000 18,800 1.8800 0.171 0.168 0.172 0.171 0.171 109,883 0.1711 0.00%
2004-11-26 0 1.880 1.860 1.910 - - 0 0 - 0.171 0.169 0.174 - - 0 - 0.00%
2004-11-25 0 1.880 1.860 1.880 - - 0 0 - 0.171 0.169 0.171 - - 0 - 0.00%
2004-11-24 0 1.880 1.850 1.890 1.870 1.880 50,000 93,800 1.8760 0.171 0.168 0.172 0.170 0.171 549,417 0.1707 2.17%
2004-11-23 0 1.840 1.830 1.890 - - 0 0 - 0.167 0.167 0.172 - - 0 - 0.00%
2004-11-22 0 1.840 1.830 1.890 - - 0 0 - 0.167 0.167 0.172 - - 0 - 0.00%
2004-11-19 0 1.840 1.840 1.900 - - 0 0 - 0.167 0.167 0.173 - - 0 - 0.00%
2004-11-18 0 1.840 1.830 1.900 1.840 1.850 50,000 92,280 1.8456 0.167 0.167 0.173 0.167 0.168 549,417 0.1680 -0.54%
2004-11-17 0 1.850 1.850 1.900 - - 0 0 - 0.168 0.168 0.173 - - 0 - 0.00%
2004-11-16 0 1.850 1.850 1.900 1.850 1.850 38,000 70,300 1.8500 0.168 0.168 0.173 0.168 0.168 417,557 0.1684 -1.60%
2004-11-15 0 1.880 1.860 1.880 1.880 1.880 4,000 7,520 1.8800 0.171 0.169 0.171 0.171 0.171 43,953 0.1711 0.00%
2004-11-12 0 1.880 1.880 1.900 1.880 1.900 34,000 63,960 1.8812 0.171 0.171 0.173 0.171 0.173 373,603 0.1712 0.00%
2004-11-11 0 1.880 1.850 1.900 1.880 1.880 50,000 94,000 1.8800 0.171 0.168 0.173 0.171 0.171 549,417 0.1711 0.53%
2004-11-10 0 1.870 1.850 - - - 0 0 - 0.170 0.168 - - - 0 - 0.00%
2004-11-09 0 1.870 1.850 1.890 - - 0 0 - 0.170 0.168 0.172 - - 0 - 0.00%
2004-11-08 0 1.870 1.850 1.890 - - 0 0 - 0.170 0.168 0.172 - - 0 - 0.00%
2004-11-05 0 1.870 1.860 1.880 - - 0 0 - 0.170 0.169 0.171 - - 0 - 0.00%
2004-11-04 0 1.870 1.850 1.880 - - 0 0 - 0.170 0.168 0.171 - - 0 - 0.00%
2004-11-03 0 1.870 1.850 1.880 - - 0 0 - 0.170 0.168 0.171 - - 0 - 0.00%
2004-11-02 0 1.870 1.850 1.870 1.850 1.870 120,000 223,220 1.8602 0.170 0.168 0.170 0.168 0.170 1,318,600 0.1693 0.54%
2004-11-01 0 1.860 1.850 1.860 1.860 1.860 50,000 93,000 1.8600 0.169 0.168 0.169 0.169 0.169 549,417 0.1693 0.00%
2004-10-29 0 1.860 1.850 1.880 1.860 1.860 20,000 37,200 1.8600 0.169 0.168 0.171 0.169 0.169 219,767 0.1693 0.54%
2004-10-28 0 1.850 1.850 1.880 1.850 1.850 32,000 59,200 1.8500 0.168 0.168 0.171 0.168 0.168 351,627 0.1684 0.00%
2004-10-27 0 1.850 1.850 1.880 1.850 1.860 102,000 189,520 1.8580 0.168 0.168 0.171 0.168 0.169 1,120,810 0.1691 -2.63%
2004-10-26 0 1.900 1.860 1.900 - - 0 0 - 0.173 0.169 0.173 - - 0 - 0.00%
2004-10-25 0 1.900 1.870 1.900 1.900 1.900 8,000 15,200 1.9000 0.173 0.170 0.173 0.173 0.173 87,907 0.1729 1.06%
2004-10-21 0 1.880 1.880 1.900 - - 0 0 - 0.171 0.171 0.173 - - 0 - 0.00%
2004-10-20 0 1.880 1.870 1.880 1.860 1.880 16,000 29,920 1.8700 0.171 0.170 0.171 0.169 0.171 175,813 0.1702 0.53%
2004-10-19 0 1.870 1.860 1.880 - - 0 0 - 0.170 0.169 0.171 - - 0 - 0.00%
2004-10-18 0 1.870 1.850 1.880 1.870 1.880 52,000 97,540 1.8758 0.170 0.168 0.171 0.170 0.171 571,393 0.1707 -0.53%
2004-10-15 0 1.880 1.880 1.900 1.880 1.880 20,000 37,600 1.8800 0.171 0.171 0.173 0.171 0.171 219,767 0.1711 0.00%
2004-10-14 0 1.880 1.880 1.920 1.880 1.880 58,000 109,040 1.8800 0.171 0.171 0.175 0.171 0.171 637,323 0.1711 0.00%
2004-10-13 0 1.880 1.850 1.880 1.880 1.880 10,000 18,800 1.8800 0.171 0.168 0.171 0.171 0.171 109,883 0.1711 0.00%
2004-10-12 0 1.880 1.840 1.880 - - 0 0 - 0.171 0.167 0.171 - - 0 - -0.53%
2004-10-11 0 1.890 1.850 1.890 - - 0 0 - 0.172 0.168 0.172 - - 0 - -0.53%
2004-10-08 0 1.900 1.850 1.900 1.900 1.900 20,000 38,000 1.9000 0.173 0.168 0.173 0.173 0.173 219,767 0.1729 0.53%
2004-10-07 0 1.920 1.870 1.920 1.900 1.920 64,000 122,680 1.9169 0.172 0.168 0.172 0.170 0.172 714,416 0.1717 1.59%
2004-10-06 0 1.890 1.890 1.900 1.890 1.890 50,000 94,500 1.8900 0.169 0.169 0.170 0.169 0.169 558,138 0.1693 1.07%
2004-10-05 0 1.870 1.840 1.880 - - 0 0 - 0.168 0.165 0.168 - - 0 - 0.00%
2004-10-04 0 1.870 1.840 1.880 - - 0 0 - 0.168 0.165 0.168 - - 0 - 0.00%
2004-09-30 0 1.870 1.850 1.890 1.850 1.870 104,000 192,800 1.8538 0.168 0.166 0.169 0.166 0.168 1,160,926 0.1661 1.08%
2004-09-28 0 1.850 1.850 1.880 1.850 1.850 66,000 122,100 1.8500 0.166 0.166 0.168 0.166 0.166 736,742 0.1657 0.00%
2004-09-27 0 1.850 1.850 1.880 1.850 1.870 96,000 178,680 1.8613 0.166 0.166 0.168 0.166 0.168 1,071,624 0.1667 0.00%
2004-09-24 0 1.850 1.850 1.890 1.850 1.850 26,000 48,600 1.8692 0.166 0.166 0.169 0.166 0.166 290,232 0.1675 -1.60%
2004-09-23 0 1.880 1.850 1.900 - - 0 0 - 0.168 0.166 0.170 - - 0 - 0.00%
2004-09-22 0 1.880 1.880 1.900 - - 0 0 - 0.168 0.168 0.170 - - 0 - 0.00%
2004-09-21 0 1.880 1.880 1.920 1.860 1.900 244,000 460,380 1.8868 0.168 0.168 0.172 0.167 0.170 2,723,711 0.1690 -1.05%
2004-09-20 0 1.900 1.900 1.950 1.900 2.000 296,000 575,400 1.9439 0.170 0.170 0.175 0.170 0.179 3,304,174 0.1741 -7.32%
2004-09-17 0 2.050 2.025 2.275 2.050 2.050 4,000 8,200 2.0500 0.184 0.181 0.204 0.184 0.184 44,651 0.1836 -10.87%
2004-09-16 0 2.300 2.050 2.300 2.175 2.425 10,000 22,750 2.2750 0.206 0.184 0.206 0.195 0.217 111,628 0.2038 6.98%
2004-09-15 0 2.150 2.000 2.175 2.150 2.150 10,000 21,500 2.1500 0.193 0.179 0.195 0.193 0.193 111,628 0.1926 2.38%
2004-09-14 0 2.100 2.025 2.150 - - 0 0 - 0.188 0.181 0.193 - - 0 - 0.00%
2004-09-13 0 2.100 2.000 2.150 2.100 2.100 18,000 37,800 2.1000 0.188 0.179 0.193 0.188 0.188 200,930 0.1881 1.20%
2004-09-10 0 2.075 2.025 2.125 - - 0 0 - 0.186 0.181 0.190 - - 0 - 0.00%
2004-09-09 0 2.075 2.025 2.125 2.050 2.075 50,000 103,500 2.0700 0.186 0.181 0.190 0.184 0.186 558,138 0.1854 3.75%
2004-09-08 0 2.000 - 2.050 2.000 2.050 86,000 173,050 2.0122 0.179 - 0.184 0.179 0.184 959,997 0.1803 -2.44%
2004-09-07 0 2.050 2.050 - - - 0 0 - 0.184 0.184 - - - 0 - 0.00%
2004-09-06 0 2.050 2.000 - - - 0 0 - 0.184 0.179 - - - 0 - 0.00%
2004-09-03 0 2.050 2.050 2.200 - - 0 0 - 0.184 0.184 0.197 - - 0 - 0.00%
2004-09-02 0 2.050 2.050 2.200 2.050 2.050 10,000 20,500 2.0500 0.184 0.184 0.197 0.184 0.184 111,628 0.1836 0.00%
2004-09-01 0 2.050 2.000 - - - 0 0 - 0.184 0.179 - - - 0 - 0.00%
2004-08-31 0 2.050 2.050 - - - 0 0 - 0.184 0.184 - - - 0 - 0.00%
2004-08-30 0 2.050 2.000 - - - 0 0 - 0.184 0.179 - - - 0 - 0.00%
2004-08-27 0 2.050 2.050 2.200 2.050 2.050 42,000 86,100 2.0500 0.184 0.184 0.197 0.184 0.184 468,836 0.1836 -2.38%
2004-08-26 0 2.100 2.050 - 2.000 2.100 58,000 116,800 2.0138 0.188 0.184 - 0.179 0.188 647,440 0.1804 0.00%
2004-08-25 0 2.100 2.050 2.100 2.100 2.100 2,000 4,200 2.1000 0.188 0.184 0.188 0.188 0.188 22,326 0.1881 0.00%
2004-08-24 0 2.100 2.050 - 2.100 2.100 16,000 33,600 2.1000 0.188 0.184 - 0.188 0.188 178,604 0.1881 2.44%
2004-08-23 0 2.050 2.050 2.175 2.025 2.050 66,000 134,900 2.0439 0.184 0.184 0.195 0.181 0.184 736,742 0.1831 -3.53%
2004-08-20 0 2.125 2.050 2.250 - - 0 0 - 0.190 0.184 0.202 - - 0 - 0.00%
2004-08-19 0 2.125 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2004-08-18 0 2.125 2.000 - - - 0 0 - 0.190 0.179 - - - 0 - 0.00%
2004-08-17 0 2.125 2.050 2.125 - - 0 0 - 0.190 0.184 0.190 - - 0 - 0.00%
2004-08-16 0 2.125 2.125 2.150 2.125 2.125 50,000 106,250 2.1250 0.190 0.190 0.193 0.190 0.190 558,138 0.1904 -2.30%
2004-08-13 0 2.175 2.125 2.250 2.175 2.175 10,000 21,750 2.1750 0.195 0.190 0.202 0.195 0.195 111,628 0.1948 0.00%
2004-08-12 0 2.175 2.150 2.175 2.175 2.175 10,000 21,750 2.1750 0.195 0.193 0.195 0.195 0.195 111,628 0.1948 -1.14%
2004-08-11 0 2.200 2.175 2.225 2.200 2.225 16,000 35,450 2.2156 0.197 0.195 0.199 0.197 0.199 178,604 0.1985 0.00%
2004-08-10 0 2.200 2.200 2.300 - - 0 0 - 0.197 0.197 0.206 - - 0 - 0.00%
2004-08-09 0 2.200 2.200 2.300 - - 0 0 - 0.197 0.197 0.206 - - 0 - 0.00%
2004-08-06 0 2.200 2.200 2.300 - - 0 0 - 0.197 0.197 0.206 - - 0 - 0.00%
2004-08-05 0 2.200 2.200 2.300 - - 0 0 - 0.197 0.197 0.206 - - 0 - 0.00%
2004-08-04 0 2.200 2.175 2.200 - - 0 0 - 0.197 0.195 0.197 - - 0 - 0.00%
2004-08-03 0 2.200 2.175 2.200 2.200 2.200 32,000 70,400 2.2000 0.197 0.195 0.197 0.197 0.197 357,208 0.1971 -2.22%
2004-08-02 0 2.250 2.200 2.250 - - 0 0 - 0.202 0.197 0.202 - - 0 - 0.00%
2004-07-30 0 2.250 2.250 2.300 - - 0 0 - 0.202 0.202 0.206 - - 0 - 1.12%
2004-07-29 0 2.225 2.225 2.300 - - 0 0 - 0.199 0.199 0.206 - - 0 - 0.00%
2004-07-28 0 2.225 2.225 2.300 - - 0 0 - 0.199 0.199 0.206 - - 0 - 1.14%
2004-07-27 0 2.200 2.200 2.300 2.200 2.200 10,000 22,000 2.2000 0.197 0.197 0.206 0.197 0.197 111,628 0.1971 -2.22%
2004-07-26 0 2.250 2.200 2.300 - - 0 0 - 0.202 0.197 0.206 - - 0 - 0.00%
2004-07-23 0 2.250 2.175 2.300 - - 0 0 - 0.202 0.195 0.206 - - 0 - 0.00%
2004-07-22 0 2.250 2.175 2.300 - - 0 0 - 0.202 0.195 0.206 - - 0 - 0.00%
2004-07-21 0 2.250 2.175 2.250 - - 0 0 - 0.202 0.195 0.202 - - 0 - 0.00%
2004-07-20 0 2.250 2.225 2.300 - - 0 0 - 0.202 0.199 0.206 - - 0 - 0.00%
2004-07-19 0 2.250 2.175 2.300 - - 0 0 - 0.202 0.195 0.206 - - 0 - 0.00%
2004-07-16 0 2.250 2.175 2.300 - - 0 0 - 0.202 0.195 0.206 - - 0 - 0.00%
2004-07-15 0 2.250 2.175 2.300 - - 0 0 - 0.202 0.195 0.206 - - 0 - 0.00%
2004-07-14 0 2.250 2.175 2.300 - - 0 0 - 0.202 0.195 0.206 - - 0 - 0.00%
2004-07-13 0 2.250 2.175 2.300 - - 0 0 - 0.202 0.195 0.206 - - 0 - 0.00%
2004-07-12 0 2.250 2.200 2.300 - - 0 0 - 0.202 0.197 0.206 - - 0 - 0.00%
2004-07-09 0 2.250 2.250 2.300 - - 0 0 - 0.202 0.202 0.206 - - 0 - 0.00%
2004-07-08 0 2.250 2.225 2.300 - - 0 0 - 0.202 0.199 0.206 - - 0 - 0.00%
2004-07-07 0 2.250 2.250 2.300 - - 50,000 112,500 2.2500 0.202 0.202 0.206 - - 558,138 0.2016 0.00%
2004-07-06 0 2.250 2.250 2.275 2.250 2.250 6,000 13,500 2.2500 0.202 0.202 0.204 0.202 0.202 66,977 0.2016 -1.10%
2004-07-05 0 2.275 2.225 2.275 - - 0 0 - 0.204 0.199 0.204 - - 0 - 0.00%
2004-07-02 0 2.275 2.225 2.275 - - 0 0 - 0.204 0.199 0.204 - - 0 - 0.00%
2004-06-30 0 2.275 2.225 2.275 2.250 2.275 44,000 99,950 2.2716 0.204 0.199 0.204 0.202 0.204 491,161 0.2035 3.41%
2004-06-29 0 2.200 2.200 2.300 - - 0 0 - 0.197 0.197 0.206 - - 0 - 0.00%
2004-06-28 0 2.200 2.150 2.300 - - 0 0 - 0.197 0.193 0.206 - - 0 - 0.00%
2004-06-25 0 2.200 2.050 2.300 - - 0 0 - 0.197 0.184 0.206 - - 0 - 0.00%
2004-06-24 0 2.200 2.200 2.275 2.200 2.200 110,000 242,000 2.2000 0.197 0.197 0.204 0.197 0.197 1,227,903 0.1971 1.15%
2004-06-23 0 2.175 2.150 2.200 - - 0 0 - 0.195 0.193 0.197 - - 0 - 0.00%
2004-06-21 0 2.175 2.100 2.175 - - 0 0 - 0.195 0.188 0.195 - - 0 - 0.00%
2004-06-18 0 2.175 2.175 2.275 2.175 2.175 20,000 43,500 2.1750 0.195 0.195 0.204 0.195 0.195 223,255 0.1948 -1.14%
2004-06-17 0 2.200 2.175 2.275 - - 0 0 - 0.197 0.195 0.204 - - 0 - 0.00%
2004-06-16 0 2.200 2.175 2.300 2.200 2.200 10,000 22,000 2.2000 0.197 0.195 0.206 0.197 0.197 111,628 0.1971 1.15%
2004-06-15 0 2.175 2.175 2.225 2.050 2.175 86,000 177,550 2.0645 0.195 0.195 0.199 0.184 0.195 959,997 0.1849 -1.14%
2004-06-14 0 2.200 2.175 2.225 2.200 2.200 70,000 154,000 2.2000 0.197 0.195 0.199 0.197 0.197 781,393 0.1971 0.00%
2004-06-11 0 2.200 2.200 2.225 2.200 2.200 6,000 13,200 2.2000 0.197 0.197 0.199 0.197 0.197 66,977 0.1971 -1.12%
2004-06-10 0 2.225 2.150 2.225 - - 0 0 - 0.199 0.193 0.199 - - 0 - 0.00%
2004-06-09 0 2.225 2.200 2.225 - - 0 0 - 0.199 0.197 0.199 - - 0 - 0.00%
2004-06-08 0 2.225 2.200 2.250 2.225 2.225 12,000 26,700 2.2250 0.199 0.197 0.202 0.199 0.199 133,953 0.1993 1.14%
2004-06-07 0 2.200 2.175 2.250 - - 0 0 - 0.197 0.195 0.202 - - 0 - 0.00%
2004-06-04 0 2.200 2.175 2.250 - - 0 0 - 0.197 0.195 0.202 - - 0 - 0.00%
2004-06-03 0 2.200 2.200 - 2.175 2.175 6,000 13,050 2.1750 0.197 0.197 - 0.195 0.195 66,977 0.1948 1.15%
2004-06-02 0 2.175 2.175 - - - 0 0 - 0.195 0.195 - - - 0 - 0.00%
2004-06-01 0 2.175 2.175 - - - 0 0 - 0.195 0.195 - - - 0 - 1.16%
2004-05-31 0 2.150 2.150 2.200 2.150 2.150 16,000 34,400 2.1500 0.193 0.193 0.197 0.193 0.193 178,604 0.1926 0.00%
2004-05-28 0 2.150 2.150 2.200 - - 0 0 - 0.193 0.193 0.197 - - 0 - 0.00%
2004-05-27 0 2.150 2.125 2.200 - - 0 0 - 0.193 0.190 0.197 - - 0 - 0.00%
2004-05-25 0 2.150 2.075 2.200 - - 0 0 - 0.193 0.186 0.197 - - 0 - 0.00%
2004-05-24 0 2.150 2.150 2.200 2.150 2.150 100,000 215,000 2.1500 0.193 0.193 0.197 0.193 0.193 1,116,275 0.1926 1.18%
2004-05-21 0 2.125 2.125 2.300 2.100 2.100 20,000 42,000 2.1000 0.190 0.190 0.206 0.188 0.188 223,255 0.1881 0.00%
2004-05-20 0 2.125 2.125 2.300 2.125 2.150 150,000 320,000 2.1333 0.190 0.190 0.206 0.190 0.193 1,674,413 0.1911 0.00%
2004-05-19 0 2.125 2.125 2.200 2.100 2.100 4,000 8,400 2.1000 0.190 0.190 0.197 0.188 0.188 44,651 0.1881 0.00%
2004-05-18 0 2.125 2.125 2.200 2.100 2.125 60,000 126,250 2.1042 0.190 0.190 0.197 0.188 0.190 669,765 0.1885 1.19%
2004-05-17 0 2.100 2.100 2.150 2.100 2.100 20,000 42,000 2.1000 0.188 0.188 0.193 0.188 0.188 223,255 0.1881 -4.55%
2004-05-14 0 2.200 2.100 2.200 2.200 2.250 70,000 155,000 2.2143 0.197 0.188 0.197 0.197 0.202 781,393 0.1984 -3.30%
2004-05-13 0 2.425 2.300 2.425 2.300 2.425 288,000 664,600 2.3076 0.204 0.193 0.204 0.193 0.204 3,426,842 0.1939 5.43%
2004-05-12 0 2.300 2.300 2.400 2.300 2.350 64,000 147,650 2.3070 0.193 0.193 0.202 0.193 0.197 761,520 0.1939 -2.13%
2004-05-11 0 2.350 2.300 2.400 2.350 2.350 20,000 47,000 2.3500 0.197 0.193 0.202 0.197 0.197 237,975 0.1975 2.17%
2004-05-10 0 2.300 2.225 2.350 2.300 2.400 84,000 197,950 2.3565 0.193 0.187 0.197 0.193 0.202 999,496 0.1980 -5.15%
2004-05-07 0 2.425 2.375 2.525 2.425 2.425 10,000 24,250 2.4250 0.204 0.200 0.212 0.204 0.204 118,988 0.2038 2.11%
2004-05-06 0 2.375 2.375 2.500 - - 0 0 - 0.200 0.200 0.210 - - 0 - 0.00%
2004-05-05 0 2.375 2.325 2.550 - - 0 0 - 0.200 0.195 0.214 - - 0 - 0.00%
2004-05-04 0 2.375 2.375 - - - 0 0 - 0.200 0.200 - - - 0 - 0.00%
2004-05-03 0 2.375 2.375 2.475 2.325 2.400 30,000 71,850 2.3950 0.200 0.200 0.208 0.195 0.202 356,963 0.2013 -1.04%
2004-04-30 0 2.400 2.200 2.475 - - 0 0 - 0.202 0.185 0.208 - - 0 - 0.00%
2004-04-29 0 2.400 2.100 2.400 - - 0 0 - 0.202 0.176 0.202 - - 0 - 0.00%
2004-04-28 0 2.400 2.350 2.500 - - 0 0 - 0.202 0.197 0.210 - - 0 - 0.00%
2004-04-27 0 2.400 2.375 2.500 - - 0 0 - 0.202 0.200 0.210 - - 0 - 0.00%
2004-04-26 0 2.400 2.400 - 2.400 2.400 30,000 72,000 2.4000 0.202 0.202 - 0.202 0.202 356,963 0.2017 0.00%
2004-04-23 0 2.400 2.400 2.500 2.400 2.500 50,000 124,000 2.4800 0.202 0.202 0.210 0.202 0.210 594,938 0.2084 -1.03%
2004-04-22 0 2.425 2.375 2.500 - - 0 0 - 0.204 0.200 0.210 - - 0 - 0.00%
2004-04-21 0 2.425 2.425 2.450 2.425 2.450 42,000 102,150 2.4321 0.204 0.204 0.206 0.204 0.206 499,748 0.2044 -2.02%
2004-04-20 0 2.475 2.450 2.500 - - 24,000 58,800 2.4500 0.208 0.206 0.210 - - 285,570 0.2059 0.00%
2004-04-19 0 2.475 2.475 2.525 2.475 2.500 60,000 149,000 2.4833 0.208 0.208 0.212 0.208 0.210 713,925 0.2087 0.00%
2004-04-16 0 2.475 2.450 2.525 2.475 2.500 80,000 199,500 2.4938 0.208 0.206 0.212 0.208 0.210 951,901 0.2096 -1.00%
2004-04-15 0 2.500 2.475 2.500 2.475 2.500 36,000 89,750 2.4931 0.210 0.208 0.210 0.208 0.210 428,355 0.2095 -0.99%
2004-04-14 0 2.525 2.475 2.550 2.525 2.525 16,000 40,400 2.5250 0.212 0.208 0.214 0.212 0.212 190,380 0.2122 0.00%
2004-04-13 0 2.525 2.525 2.550 2.525 2.525 50,000 126,250 2.5250 0.212 0.212 0.214 0.212 0.212 594,938 0.2122 1.00%
2004-04-08 0 2.500 2.500 2.550 2.500 2.575 164,000 413,350 2.5204 0.210 0.210 0.214 0.210 0.216 1,951,396 0.2118 -1.96%
2004-04-07 0 2.550 2.475 2.550 2.450 2.550 58,000 146,000 2.5172 0.214 0.208 0.214 0.206 0.214 690,128 0.2116 6.25%
2004-04-06 0 2.400 2.325 2.500 - - 0 0 - 0.202 0.195 0.210 - - 0 - 0.00%
2004-04-02 0 2.400 - 2.450 - - 0 0 - 0.202 - 0.206 - - 0 - 0.00%
2004-04-01 0 2.400 2.300 - - - 0 0 - 0.202 0.193 - - - 0 - 0.00%
2004-03-31 0 2.400 2.300 2.400 2.400 2.400 30,000 72,000 2.4000 0.202 0.193 0.202 0.202 0.202 356,963 0.2017 0.00%
2004-03-30 0 2.400 2.350 2.400 2.350 2.400 114,000 270,300 2.3711 0.202 0.197 0.202 0.197 0.202 1,356,458 0.1993 2.13%
2004-03-29 0 2.350 2.350 2.400 2.350 2.400 84,000 198,250 2.3601 0.197 0.197 0.202 0.197 0.202 999,496 0.1984 -4.08%
2004-03-26 0 2.450 2.350 2.650 2.425 2.450 26,000 63,450 2.4404 0.206 0.197 0.223 0.204 0.206 309,368 0.2051 0.00%
2004-03-25 0 2.450 2.300 2.450 2.425 2.450 12,000 29,350 2.4458 0.206 0.193 0.206 0.204 0.206 142,785 0.2056 0.00%
2004-03-24 0 2.450 2.375 2.450 - - 0 0 - 0.206 0.200 0.206 - - 0 - 0.00%
2004-03-23 0 2.450 2.325 2.450 2.450 2.450 10,000 24,500 2.4500 0.206 0.195 0.206 0.206 0.206 118,988 0.2059 0.00%
2004-03-22 0 2.450 2.325 2.450 - - 0 0 - 0.206 0.195 0.206 - - 0 - 0.00%
2004-03-19 0 2.450 2.350 2.450 2.450 2.450 4,000 9,800 2.4500 0.206 0.197 0.206 0.206 0.206 47,595 0.2059 2.08%
2004-03-18 0 2.400 2.325 2.450 2.400 2.400 40,000 96,000 2.4000 0.202 0.195 0.206 0.202 0.202 475,950 0.2017 0.00%
2004-03-17 0 2.400 2.400 2.500 2.400 2.400 100,000 240,000 2.4000 0.202 0.202 0.210 0.202 0.202 1,189,876 0.2017 -1.03%
2004-03-16 0 2.425 2.425 2.450 2.400 2.425 166,000 402,150 2.4226 0.204 0.204 0.206 0.202 0.204 1,975,194 0.2036 -1.02%
2004-03-15 0 2.450 2.400 2.500 - - 0 0 - 0.206 0.202 0.210 - - 0 - 0.00%
2004-03-12 0 2.450 2.425 2.475 2.325 2.450 198,000 479,300 2.4207 0.206 0.204 0.208 0.195 0.206 2,355,954 0.2034 5.38%
2004-03-11 0 2.325 2.325 2.450 2.300 2.300 2,000 4,600 2.3000 0.195 0.195 0.206 0.193 0.193 23,798 0.1933 -1.06%
2004-03-10 0 2.350 2.350 2.400 2.350 2.350 16,000 37,600 2.3500 0.197 0.197 0.202 0.197 0.197 190,380 0.1975 -3.09%
2004-03-09 0 2.425 2.300 2.450 - - 0 0 - 0.204 0.193 0.206 - - 0 - 0.00%
2004-03-08 0 2.425 - 2.450 - - 0 0 - 0.204 - 0.206 - - 0 - 0.00%
2004-03-05 0 2.425 2.400 2.425 2.450 2.450 20,000 49,000 2.4500 0.204 0.202 0.204 0.206 0.206 237,975 0.2059 1.04%
2004-03-04 0 2.400 2.400 2.500 - - 0 0 - 0.202 0.202 0.210 - - 0 - 0.00%
2004-03-03 0 2.400 2.325 2.500 2.400 2.400 100,000 240,000 2.4000 0.202 0.195 0.210 0.202 0.202 1,189,876 0.2017 0.00%
2004-03-02 0 2.400 2.400 2.500 2.400 2.400 20,000 48,000 2.4000 0.202 0.202 0.210 0.202 0.202 237,975 0.2017 0.00%
2004-03-01 0 2.400 2.400 2.425 2.400 2.425 50,000 120,250 2.4050 0.202 0.202 0.204 0.202 0.204 594,938 0.2021 0.00%
2004-02-27 0 2.400 2.400 2.450 2.400 2.400 90,000 216,000 2.4000 0.202 0.202 0.206 0.202 0.202 1,070,888 0.2017 0.00%
2004-02-26 0 2.400 2.375 2.475 - - 0 0 - 0.202 0.200 0.208 - - 0 - 0.00%
2004-02-25 0 2.400 2.375 2.450 2.400 2.400 50,000 120,000 2.4000 0.202 0.200 0.206 0.202 0.202 594,938 0.2017 1.05%
2004-02-24 0 2.375 2.375 2.525 - - 0 0 - 0.200 0.200 0.212 - - 0 - 1.06%
2004-02-23 0 2.350 2.350 2.550 2.350 2.350 4,000 9,400 2.3500 0.197 0.197 0.214 0.197 0.197 47,595 0.1975 -2.08%
2004-02-20 0 2.400 2.375 2.450 - - 0 0 - 0.202 0.200 0.206 - - 0 - 0.00%
2004-02-19 0 2.400 2.375 2.575 2.400 2.400 30,000 72,000 2.4000 0.202 0.200 0.216 0.202 0.202 356,963 0.2017 1.05%
2004-02-18 0 2.375 2.375 2.450 2.375 2.450 84,000 202,000 2.4048 0.200 0.200 0.206 0.200 0.206 999,496 0.2021 -3.06%
2004-02-17 0 2.450 2.400 2.450 2.375 2.450 310,000 744,250 2.4008 0.206 0.202 0.206 0.200 0.206 3,688,615 0.2018 2.08%
2004-02-16 0 2.400 2.400 2.425 2.350 2.400 234,000 558,150 2.3853 0.202 0.202 0.204 0.197 0.202 2,784,309 0.2005 0.00%
2004-02-13 0 2.400 2.350 2.400 2.400 2.400 50,000 120,000 2.4000 0.202 0.197 0.202 0.202 0.202 594,938 0.2017 0.00%
2004-02-12 0 2.400 2.350 2.450 - - 0 0 - 0.202 0.197 0.206 - - 0 - 0.00%
2004-02-11 0 2.400 2.400 2.475 2.375 2.450 120,000 289,750 2.4146 0.202 0.202 0.208 0.200 0.206 1,427,851 0.2029 -2.04%
2004-02-10 0 2.450 2.425 2.500 2.425 2.450 90,000 219,500 2.4389 0.206 0.204 0.210 0.204 0.206 1,070,888 0.2050 0.00%
2004-02-09 0 2.450 2.400 2.450 2.400 2.450 110,000 264,500 2.4045 0.206 0.202 0.206 0.202 0.206 1,308,863 0.2021 2.08%
2004-02-06 0 2.400 2.400 2.600 - - 0 0 - 0.202 0.202 0.219 - - 0 - 0.00%
2004-02-05 0 2.400 2.350 2.600 - - 0 0 - 0.202 0.197 0.219 - - 0 - 0.00%
2004-02-04 0 2.400 2.400 2.550 - - 0 0 - 0.202 0.202 0.214 - - 0 - 0.00%
2004-02-03 0 2.400 2.400 2.600 - - 0 0 - 0.202 0.202 0.219 - - 0 - 0.00%
2004-02-02 0 2.400 2.375 2.500 - - 0 0 - 0.202 0.200 0.210 - - 0 - 0.00%
2004-01-30 0 2.400 2.400 2.500 - - 0 0 - 0.202 0.202 0.210 - - 0 - 0.00%
2004-01-29 0 2.400 2.375 2.600 - - 33,000 79,200 2.4000 0.202 0.200 0.219 - - 392,659 0.2017 0.00%
2004-01-28 0 2.400 2.400 2.550 2.400 2.450 88,000 214,700 2.4398 0.202 0.202 0.214 0.202 0.206 1,047,091 0.2050 -4.00%
2004-01-27 0 2.500 2.475 2.675 2.500 2.500 30,000 75,000 2.5000 0.210 0.208 0.225 0.210 0.210 356,963 0.2101 1.01%
2004-01-26 0 2.475 2.475 2.600 2.475 2.500 174,000 431,150 2.4779 0.208 0.208 0.219 0.208 0.210 2,070,384 0.2082 0.00%
2004-01-21 0 2.475 2.450 2.500 2.475 2.475 36,000 89,100 2.4750 0.208 0.206 0.210 0.208 0.208 428,355 0.2080 1.02%
2004-01-20 0 2.450 2.450 2.475 2.450 2.450 30,000 73,500 2.4500 0.206 0.206 0.208 0.206 0.206 356,963 0.2059 0.00%
2004-01-19 0 2.450 2.450 2.475 2.450 2.450 12,000 29,400 2.4500 0.206 0.206 0.208 0.206 0.206 142,785 0.2059 0.00%
2004-01-16 0 2.450 2.425 2.500 - - 0 0 - 0.206 0.204 0.210 - - 0 - 0.00%
2004-01-15 0 2.450 2.450 2.500 - - 0 0 - 0.206 0.206 0.210 - - 0 - 0.00%
2004-01-14 0 2.450 2.450 2.500 2.450 2.475 23,000 56,750 2.4674 0.206 0.206 0.210 0.206 0.208 273,671 0.2074 -1.01%
2004-01-13 0 2.475 2.450 2.475 2.475 2.475 42,000 103,950 2.4750 0.208 0.206 0.208 0.208 0.208 499,748 0.2080 1.02%
2004-01-12 0 2.450 2.450 2.500 2.450 2.475 24,000 59,300 2.4708 0.206 0.206 0.210 0.206 0.208 285,570 0.2077 0.00%
2004-01-09 0 2.450 2.425 2.500 2.450 2.450 30,000 73,500 2.4500 0.206 0.204 0.210 0.206 0.206 356,963 0.2059 0.00%
2004-01-08 0 2.450 2.450 2.500 2.450 2.475 26,000 64,300 2.4731 0.206 0.206 0.210 0.206 0.208 309,368 0.2078 -1.01%
2004-01-07 0 2.475 2.450 2.500 2.475 2.475 20,000 49,500 2.4750 0.208 0.206 0.210 0.208 0.208 237,975 0.2080 1.02%
2004-01-06 0 2.450 2.450 2.500 2.450 2.450 30,000 73,500 2.4500 0.206 0.206 0.210 0.206 0.206 356,963 0.2059 0.00%
2004-01-05 0 2.450 2.450 2.475 2.450 2.450 230,000 562,000 2.4435 0.206 0.206 0.208 0.206 0.206 2,736,714 0.2054 0.00%
2004-01-02 0 2.450 2.425 2.500 2.450 2.450 38,240 93,658 2.4492 0.206 0.204 0.210 0.206 0.206 455,008 0.2058 -2.00%
2003-12-31 0 2.500 2.350 2.600 2.400 2.500 161,000 388,050 2.4102 0.210 0.197 0.219 0.202 0.210 1,915,700 0.2026 4.17%
2003-12-30 0 2.400 2.375 2.400 2.400 2.400 16,000 38,400 2.4000 0.202 0.200 0.202 0.202 0.202 190,380 0.2017 -2.04%
2003-12-29 0 2.450 2.250 2.450 - - 0 0 - 0.206 0.189 0.206 - - 0 - 0.00%
2003-12-24 0 2.450 2.425 2.450 2.450 2.450 4,000 9,800 2.4500 0.206 0.204 0.206 0.206 0.206 47,595 0.2059 3.16%
2003-12-23 0 2.375 2.375 2.450 2.375 2.450 86,000 205,500 2.3895 0.200 0.200 0.206 0.200 0.206 1,023,293 0.2008 -4.04%
2003-12-22 0 2.475 2.450 2.500 - - 0 0 - 0.208 0.206 0.210 - - 0 - 0.00%
2003-12-19 0 2.475 2.475 2.500 2.475 2.475 150,300 371,963 2.4748 0.208 0.208 0.210 0.208 0.208 1,788,383 0.2080 0.00%
2003-12-18 0 2.475 2.475 2.525 2.475 2.500 100,000 247,750 2.4775 0.208 0.208 0.212 0.208 0.210 1,189,876 0.2082 1.02%
2003-12-17 0 2.450 2.450 2.525 2.450 2.500 110,000 270,500 2.4591 0.206 0.206 0.212 0.206 0.210 1,308,863 0.2067 -2.00%
2003-12-16 0 2.500 2.500 2.575 2.500 2.500 68,000 170,000 2.5000 0.210 0.210 0.216 0.210 0.210 809,115 0.2101 0.00%
2003-12-15 0 2.500 2.475 2.550 - - 0 0 - 0.210 0.208 0.214 - - 0 - 0.00%
2003-12-12 0 2.500 2.475 2.500 2.450 2.500 138,000 341,700 2.4761 0.210 0.208 0.210 0.206 0.210 1,642,028 0.2081 1.01%
2003-12-11 0 2.475 2.450 2.500 2.475 2.500 163,000 405,200 2.4859 0.208 0.206 0.210 0.208 0.210 1,939,497 0.2089 1.02%
2003-12-10 0 2.450 2.425 2.450 2.450 2.450 117,000 286,525 2.4489 0.206 0.204 0.206 0.206 0.206 1,392,155 0.2058 0.00%
2003-12-09 0 2.450 2.450 2.500 2.425 2.450 174,000 426,150 2.4491 0.206 0.206 0.210 0.204 0.206 2,070,384 0.2058 0.00%
2003-12-08 0 2.450 2.450 2.475 - - 0 0 - 0.206 0.206 0.208 - - 0 - 0.00%
2003-12-05 0 2.450 2.425 2.500 2.450 2.500 190,000 470,000 2.4737 0.206 0.204 0.210 0.206 0.210 2,260,764 0.2079 -2.00%
2003-12-04 0 2.500 2.475 2.500 2.500 2.500 162,000 405,000 2.5000 0.210 0.208 0.210 0.210 0.210 1,927,599 0.2101 0.00%
2003-12-03 0 2.500 2.475 2.500 2.475 2.500 263,000 657,250 2.4990 0.210 0.208 0.210 0.208 0.210 3,129,373 0.2100 1.01%
2003-12-02 0 2.475 2.275 2.500 - - 0 0 - 0.208 0.191 0.210 - - 0 - 0.00%
2003-12-01 0 2.475 2.400 2.500 - - 0 0 - 0.208 0.202 0.210 - - 0 - 0.00%
2003-11-28 0 2.475 2.275 2.475 2.475 2.475 30,000 74,250 2.4750 0.208 0.191 0.208 0.208 0.208 356,963 0.2080 0.00%
2003-11-27 0 2.475 2.350 2.475 - - 0 0 - 0.208 0.197 0.208 - - 0 - 0.00%
2003-11-26 0 2.475 2.450 2.475 2.475 2.475 4,000 9,900 2.4750 0.208 0.206 0.208 0.208 0.208 47,595 0.2080 3.12%
2003-11-25 0 2.400 2.400 2.425 2.400 2.400 40,000 96,000 2.4000 0.202 0.202 0.204 0.202 0.202 475,950 0.2017 0.00%
2003-11-24 0 2.400 2.325 2.500 2.400 2.400 10,000 24,000 2.4000 0.202 0.195 0.210 0.202 0.202 118,988 0.2017 1.05%
2003-11-21 0 2.375 2.375 2.450 2.375 2.375 490,000 1,163,750 2.3750 0.200 0.200 0.206 0.200 0.200 5,830,391 0.1996 -1.04%
2003-11-20 0 2.400 2.300 - - - 0 0 - 0.202 0.193 - - - 0 - 0.00%
2003-11-19 0 2.400 2.375 2.400 2.400 2.400 8,000 19,200 2.4000 0.202 0.200 0.202 0.202 0.202 95,190 0.2017 -2.04%
2003-11-18 0 2.450 2.425 2.475 - - 0 0 - 0.206 0.204 0.208 - - 0 - 0.00%
2003-11-17 0 2.450 2.425 2.450 2.475 2.475 10,000 24,750 2.4750 0.206 0.204 0.206 0.208 0.208 118,988 0.2080 -2.00%
2003-11-14 0 2.500 2.475 2.550 2.500 2.500 300,000 750,000 2.5000 0.210 0.208 0.214 0.210 0.210 3,569,627 0.2101 0.00%
2003-11-13 0 2.500 2.475 2.500 - - 0 0 - 0.210 0.208 0.210 - - 0 - 0.00%
2003-11-12 0 2.500 2.475 2.500 - - 0 0 - 0.210 0.208 0.210 - - 0 - 0.00%
2003-11-11 0 2.500 2.475 2.550 - - 0 0 - 0.210 0.208 0.214 - - 0 - 0.00%
2003-11-10 0 2.500 2.500 2.650 2.500 2.500 42,000 105,000 2.5000 0.210 0.210 0.223 0.210 0.210 499,748 0.2101 0.00%
2003-11-07 0 2.500 2.500 2.625 2.500 2.525 50,200 126,480 2.5195 0.210 0.210 0.221 0.210 0.212 597,318 0.2117 0.00%
2003-11-06 0 2.500 2.400 2.700 - - 0 0 - 0.210 0.202 0.227 - - 0 - 0.00%
2003-11-05 0 2.500 2.475 2.550 - - 0 0 - 0.210 0.208 0.214 - - 0 - 0.00%
2003-11-04 0 2.500 2.425 2.550 2.500 2.500 24,000 60,000 2.5000 0.210 0.204 0.214 0.210 0.210 285,570 0.2101 -2.91%
2003-11-03 0 2.575 2.500 2.575 2.600 2.625 22,000 57,250 2.6023 0.216 0.210 0.216 0.219 0.221 261,773 0.2187 0.00%
2003-10-31 0 2.575 2.525 2.575 2.600 2.600 10,000 26,000 2.6000 0.216 0.212 0.216 0.219 0.219 118,988 0.2185 3.00%
2003-10-30 0 2.500 2.475 2.525 2.500 2.500 60,000 150,000 2.5000 0.210 0.208 0.212 0.210 0.210 713,925 0.2101 0.00%
2003-10-29 0 2.500 2.500 2.575 2.500 2.525 134,000 336,250 2.5093 0.210 0.210 0.216 0.210 0.212 1,594,433 0.2109 0.00%
2003-10-28 0 2.500 2.500 2.575 2.500 2.525 134,000 335,750 2.5056 0.210 0.210 0.216 0.210 0.212 1,594,433 0.2106 0.00%
2003-10-27 0 2.500 2.475 2.525 2.475 2.500 40,000 99,750 2.4938 0.210 0.208 0.212 0.208 0.210 475,950 0.2096 1.01%
2003-10-24 0 2.475 2.475 2.550 2.475 2.525 100,000 250,350 2.5035 0.208 0.208 0.214 0.208 0.212 1,189,876 0.2104 -1.98%
2003-10-23 0 2.525 2.475 2.525 2.525 2.625 72,000 182,850 2.5396 0.212 0.208 0.212 0.212 0.221 856,711 0.2134 -0.98%
2003-10-22 0 2.550 2.550 2.575 2.475 2.650 168,200 425,470 2.5295 0.214 0.214 0.216 0.208 0.223 2,001,371 0.2126 2.00%
2003-10-21 0 2.500 2.475 2.525 2.475 2.500 106,000 262,750 2.4788 0.210 0.208 0.212 0.208 0.210 1,261,268 0.2083 2.04%
2003-10-20 0 2.450 2.450 2.500 2.450 2.500 26,000 64,000 2.4615 0.206 0.206 0.210 0.206 0.210 309,368 0.2069 -1.01%
2003-10-17 0 2.475 2.475 2.525 2.475 2.500 76,000 189,000 2.4868 0.208 0.208 0.212 0.208 0.210 904,306 0.2090 -1.00%
2003-10-16 0 2.500 2.450 2.525 2.500 2.500 42,000 105,000 2.5000 0.210 0.206 0.212 0.210 0.210 499,748 0.2101 2.04%
2003-10-15 0 2.450 2.450 2.500 2.450 2.500 184,000 454,700 2.4712 0.206 0.206 0.210 0.206 0.210 2,189,371 0.2077 0.00%
2003-10-14 0 2.450 2.400 2.475 2.450 2.475 104,000 256,150 2.4630 0.206 0.202 0.208 0.206 0.208 1,237,471 0.2070 -1.01%
2003-10-13 0 2.475 2.450 2.500 2.475 2.500 62,000 153,750 2.4798 0.208 0.206 0.210 0.208 0.210 737,723 0.2084 1.02%
2003-10-10 0 2.450 2.425 2.500 - - 0 0 - 0.206 0.204 0.210 - - 0 - 0.00%
2003-10-09 0 2.500 2.450 2.500 2.500 2.500 24,000 60,000 2.5000 0.206 0.202 0.206 0.206 0.206 291,398 0.2059 -0.99%
2003-10-08 0 2.525 2.450 2.575 2.525 2.525 10,000 25,250 2.5250 0.208 0.202 0.212 0.208 0.208 121,416 0.2080 0.00%
2003-10-07 0 2.525 2.450 2.525 - - 0 0 - 0.208 0.202 0.208 - - 0 - 0.00%
2003-10-06 0 2.525 2.425 2.575 - - 0 0 - 0.208 0.200 0.212 - - 0 - 0.00%
2003-10-03 0 2.525 2.450 2.525 2.400 2.550 62,000 153,100 2.4694 0.208 0.202 0.208 0.198 0.210 752,779 0.2034 4.12%
2003-10-02 0 2.425 2.400 2.425 2.425 2.425 60,000 145,500 2.4250 0.200 0.198 0.200 0.200 0.200 728,495 0.1997 1.04%
2003-09-30 0 2.400 2.400 2.450 2.375 2.425 44,000 105,900 2.4068 0.198 0.198 0.202 0.196 0.200 534,230 0.1982 0.00%
2003-09-29 0 2.400 2.375 2.450 2.400 2.400 30,000 72,000 2.4000 0.198 0.196 0.202 0.198 0.198 364,248 0.1977 -2.04%
2003-09-26 0 2.450 2.400 2.450 2.400 2.450 60,000 145,250 2.4208 0.202 0.198 0.202 0.198 0.202 728,495 0.1994 2.08%
2003-09-25 0 2.400 2.375 2.400 2.400 2.400 46,000 110,250 2.3967 0.198 0.196 0.198 0.198 0.198 558,513 0.1974 -1.03%
2003-09-24 0 2.425 2.375 2.450 2.375 2.425 84,000 201,750 2.4018 0.200 0.196 0.202 0.196 0.200 1,019,893 0.1978 3.19%
2003-09-23 0 2.350 2.350 2.375 2.325 2.350 32,000 74,900 2.3406 0.194 0.194 0.196 0.191 0.194 388,531 0.1928 1.08%
2003-09-22 0 2.325 2.300 2.325 2.275 2.325 272,000 623,400 2.2919 0.191 0.189 0.191 0.187 0.191 3,302,512 0.1888 0.00%
2003-09-19 0 2.325 2.300 2.375 2.225 2.575 620,000 1,435,500 2.3153 0.191 0.189 0.196 0.183 0.212 7,527,785 0.1907 -9.71%
2003-09-18 0 2.575 2.550 2.600 2.575 2.575 140,000 360,500 2.5750 0.212 0.210 0.214 0.212 0.212 1,699,822 0.2121 0.00%
2003-09-17 0 2.575 2.575 2.600 2.550 2.650 474,000 1,222,650 2.5794 0.212 0.212 0.214 0.210 0.218 5,755,113 0.2124 0.00%
2003-09-16 0 2.575 2.525 2.575 2.550 2.575 50,000 127,750 2.5550 0.212 0.208 0.212 0.210 0.212 607,079 0.2104 0.98%
2003-09-15 0 2.550 2.500 2.575 2.525 2.550 110,000 279,250 2.5386 0.210 0.206 0.212 0.208 0.210 1,335,575 0.2091 0.99%
2003-09-11 0 2.525 2.500 2.550 2.525 2.525 30,000 75,750 2.5250 0.208 0.206 0.210 0.208 0.208 364,248 0.2080 0.00%
2003-09-10 0 2.525 2.475 2.525 2.525 2.525 30,000 75,750 2.5250 0.208 0.204 0.208 0.208 0.208 364,248 0.2080 -0.98%
2003-09-09 0 2.550 2.550 2.600 2.525 2.600 290,000 741,250 2.5560 0.210 0.210 0.214 0.208 0.214 3,521,061 0.2105 -0.97%
2003-09-08 0 2.575 2.575 2.600 2.550 2.600 250,000 647,200 2.5888 0.212 0.212 0.214 0.210 0.214 3,035,397 0.2132 0.98%
2003-09-05 0 2.550 2.550 2.600 2.525 2.600 562,000 1,442,300 2.5664 0.210 0.210 0.214 0.208 0.214 6,823,573 0.2114 3.03%
2003-09-04 0 2.475 2.475 2.500 2.450 2.500 340,000 844,600 2.4841 0.204 0.204 0.206 0.202 0.206 4,128,140 0.2046 1.02%
2003-09-03 0 2.450 2.425 2.475 2.450 2.475 140,000 343,050 2.4504 0.202 0.200 0.204 0.202 0.204 1,699,822 0.2018 1.03%
2003-09-02 0 2.425 2.425 2.475 2.425 2.425 10,000 24,250 2.4250 0.200 0.200 0.204 0.200 0.200 121,416 0.1997 0.00%
2003-09-01 0 2.425 2.425 2.450 2.425 2.450 210,000 511,500 2.4357 0.200 0.200 0.202 0.200 0.202 2,549,734 0.2006 1.04%
2003-08-29 0 2.400 2.400 2.425 2.375 2.450 390,000 936,150 2.4004 0.198 0.198 0.200 0.196 0.202 4,735,220 0.1977 1.05%
2003-08-28 0 2.375 2.375 2.450 - - 0 0 - 0.196 0.196 0.202 - - 0 - 0.00%
2003-08-27 0 2.375 2.375 2.425 2.375 2.450 350,000 843,800 2.4109 0.196 0.196 0.200 0.196 0.202 4,249,556 0.1986 -1.04%
2003-08-26 0 2.400 2.400 2.500 2.375 2.400 120,000 286,750 2.3896 0.198 0.198 0.206 0.196 0.198 1,456,991 0.1968 0.00%
2003-08-25 0 2.400 2.400 2.425 2.400 2.400 180,000 432,000 2.4000 0.198 0.198 0.200 0.198 0.198 2,185,486 0.1977 -2.04%
2003-08-22 0 2.450 2.375 2.525 - - 4,000 10,200 2.5500 0.202 0.196 0.208 - - 48,566 0.2100 0.00%
2003-08-21 0 2.450 2.450 2.500 2.400 2.450 50,000 122,000 2.4400 0.202 0.202 0.206 0.198 0.202 607,079 0.2010 -2.00%
2003-08-20 0 2.500 2.400 2.500 - - 0 0 - 0.206 0.198 0.206 - - 0 - -1.96%
2003-08-19 0 2.550 2.400 2.550 2.600 2.600 4,000 10,400 2.6000 0.210 0.198 0.210 0.214 0.214 48,566 0.2141 6.25%
2003-08-18 0 2.400 2.400 2.550 2.400 2.400 112,000 268,800 2.4000 0.198 0.198 0.210 0.198 0.198 1,359,858 0.1977 1.05%
2003-08-15 0 2.375 2.350 2.400 - - 0 0 - 0.196 0.194 0.198 - - 0 - 0.00%
2003-08-14 0 2.375 2.350 2.375 2.375 2.400 30,000 71,500 2.3833 0.196 0.194 0.196 0.196 0.198 364,248 0.1963 0.00%
2003-08-13 0 2.375 2.350 2.375 2.350 2.375 90,000 213,250 2.3694 0.196 0.194 0.196 0.194 0.196 1,092,743 0.1952 -1.04%
2003-08-12 0 2.400 2.375 2.400 2.375 2.400 100,000 238,750 2.3875 0.198 0.196 0.198 0.196 0.198 1,214,159 0.1966 2.13%
2003-08-11 0 2.350 2.350 2.400 2.350 2.350 32,000 75,200 2.3500 0.194 0.194 0.198 0.194 0.194 388,531 0.1935 -3.09%
2003-08-08 0 2.425 2.400 2.425 2.425 2.475 54,000 132,200 2.4481 0.200 0.198 0.200 0.200 0.204 655,646 0.2016 -2.02%
2003-08-07 0 2.475 2.450 2.500 2.475 2.475 10,000 24,750 2.4750 0.204 0.202 0.206 0.204 0.204 121,416 0.2038 -1.00%
2003-08-06 0 2.500 2.475 2.500 2.500 2.500 120,000 300,000 2.5000 0.206 0.204 0.206 0.206 0.206 1,456,991 0.2059 -0.99%
2003-08-05 0 2.525 2.500 2.575 2.500 2.550 204,000 514,800 2.5235 0.208 0.206 0.212 0.206 0.210 2,476,884 0.2078 -2.88%
2003-08-04 0 2.600 2.500 2.600 2.425 2.600 266,000 663,750 2.4953 0.214 0.206 0.214 0.200 0.214 3,229,663 0.2055 8.33%
2003-08-01 0 2.400 2.400 2.425 2.400 2.500 120,000 290,400 2.4200 0.198 0.198 0.200 0.198 0.206 1,456,991 0.1993 -1.03%
2003-07-31 0 2.425 2.400 2.450 2.400 2.525 224,000 542,550 2.4221 0.200 0.198 0.202 0.198 0.208 2,719,716 0.1995 1.04%
2003-07-30 0 2.400 2.375 2.400 2.400 2.425 110,000 264,500 2.4045 0.198 0.196 0.198 0.198 0.200 1,335,575 0.1980 0.00%
2003-07-29 0 2.400 2.375 2.400 2.400 2.400 120,000 288,000 2.4000 0.198 0.196 0.198 0.198 0.198 1,456,991 0.1977 2.13%
2003-07-28 0 2.350 2.350 2.450 2.325 2.350 106,000 247,350 2.3335 0.194 0.194 0.202 0.191 0.194 1,287,008 0.1922 0.00%
2003-07-25 0 2.350 2.325 2.350 2.350 2.350 40,000 94,000 2.3500 0.194 0.191 0.194 0.194 0.194 485,664 0.1935 2.17%
2003-07-24 0 2.300 2.275 2.350 2.300 2.300 100,000 230,000 2.3000 0.189 0.187 0.194 0.189 0.189 1,214,159 0.1894 -2.13%
2003-07-23 0 2.350 2.325 2.375 2.325 2.350 26,000 60,850 2.3404 0.194 0.191 0.196 0.191 0.194 315,681 0.1928 -2.08%
2003-07-22 0 2.400 2.400 2.425 2.325 2.375 280,000 657,000 2.3464 0.198 0.198 0.200 0.191 0.196 3,399,645 0.1933 2.13%
2003-07-21 0 2.350 2.350 2.425 2.350 2.350 20,000 47,000 2.3500 0.194 0.194 0.200 0.194 0.194 242,832 0.1935 0.00%
2003-07-18 0 2.350 2.350 2.400 2.300 2.350 190,000 442,500 2.3289 0.194 0.194 0.198 0.189 0.194 2,306,902 0.1918 0.00%
2003-07-17 0 2.350 2.325 2.375 2.325 2.350 146,000 341,900 2.3418 0.194 0.191 0.196 0.191 0.194 1,772,672 0.1929 -2.08%
2003-07-16 0 2.400 2.350 2.450 2.300 2.400 150,000 351,250 2.3417 0.198 0.194 0.202 0.189 0.198 1,821,238 0.1929 5.49%
2003-07-15 0 2.275 2.275 2.425 2.250 2.300 114,000 258,350 2.2662 0.187 0.187 0.200 0.185 0.189 1,384,141 0.1867 1.11%
2003-07-14 0 2.250 2.250 2.350 2.250 2.250 40,000 91,000 2.2750 0.185 0.185 0.194 0.185 0.185 485,664 0.1874 0.00%
2003-07-11 0 2.250 2.250 2.400 2.250 2.300 178,000 405,250 2.2767 0.185 0.185 0.198 0.185 0.189 2,161,203 0.1875 -1.10%
2003-07-10 0 2.275 2.275 2.300 2.275 2.275 110,000 250,250 2.2750 0.187 0.187 0.189 0.187 0.187 1,335,575 0.1874 -1.09%
2003-07-09 0 2.300 2.275 2.400 2.250 2.300 150,000 343,000 2.2867 0.189 0.187 0.198 0.185 0.189 1,821,238 0.1883 0.00%
2003-07-08 0 2.300 2.275 - 2.250 2.300 376,000 850,800 2.2628 0.189 0.187 - 0.185 0.189 4,565,237 0.1864 3.37%
2003-07-07 0 2.225 2.225 2.250 2.225 2.300 162,000 362,950 2.2404 0.183 0.183 0.185 0.183 0.189 1,966,937 0.1845 -2.20%
2003-07-04 0 2.275 2.225 2.275 2.150 2.275 360,000 796,000 2.2111 0.187 0.183 0.187 0.177 0.187 4,370,972 0.1821 0.00%
2003-07-03 0 2.275 2.275 2.300 2.275 2.300 80,000 183,000 2.2875 0.187 0.187 0.189 0.187 0.189 971,327 0.1884 -1.09%
2003-07-02 0 2.300 2.300 - 2.300 2.350 20,000 46,500 2.3250 0.189 0.189 - 0.189 0.194 242,832 0.1915 -2.13%
2003-06-30 0 2.350 2.300 2.400 2.350 2.350 40,000 94,000 2.3500 0.194 0.189 0.198 0.194 0.194 485,664 0.1935 2.17%
2003-06-27 0 2.300 2.300 2.400 2.300 2.300 140,000 322,000 2.3000 0.189 0.189 0.198 0.189 0.189 1,699,822 0.1894 0.00%
2003-06-26 0 2.300 2.300 2.350 2.300 2.450 544,000 1,279,100 2.3513 0.189 0.189 0.194 0.189 0.202 6,605,024 0.1937 -6.12%
2003-06-25 0 2.450 - 2.450 - - 0 0 - 0.202 - 0.202 - - 0 - -1.01%
2003-06-24 0 2.475 - 2.475 2.475 2.500 60,000 149,250 2.4875 0.204 - 0.204 0.204 0.206 728,495 0.2049 0.00%
2003-06-23 0 2.475 2.375 2.475 - - 0 0 - 0.204 0.196 0.204 - - 0 - -1.00%
2003-06-20 0 2.500 - 2.500 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2003-06-19 0 2.500 2.500 2.525 2.500 2.500 100,000 250,000 2.5000 0.206 0.206 0.208 0.206 0.206 1,214,159 0.2059 0.00%
2003-06-18 0 2.500 2.475 2.500 2.400 2.500 124,000 306,100 2.4685 0.206 0.204 0.206 0.198 0.206 1,505,557 0.2033 0.00%
2003-06-17 0 2.500 2.400 2.500 2.550 2.625 107,600 279,920 2.6015 0.206 0.198 0.206 0.210 0.216 1,306,435 0.2143 -3.85%
2003-06-16 0 2.600 2.550 2.600 2.550 2.650 18,570,400 42,885,550 2.3093 0.214 0.210 0.214 0.210 0.218 225,474,163 0.1902 4.00%
2003-06-13 0 2.500 2.475 2.525 2.500 2.500 84,880 212,090 2.4987 0.206 0.204 0.208 0.206 0.206 1,030,578 0.2058 2.04%
2003-06-12 0 2.450 2.450 2.500 2.400 2.450 173,000 420,575 2.4311 0.202 0.202 0.206 0.198 0.202 2,100,495 0.2002 2.08%
2003-06-11 0 2.400 2.375 2.450 2.400 2.400 10,000 24,000 2.4000 0.198 0.196 0.202 0.198 0.198 121,416 0.1977 4.35%
2003-06-10 0 2.300 2.275 2.400 2.300 2.325 190,000 437,250 2.3013 0.189 0.187 0.198 0.189 0.191 2,306,902 0.1895 -1.08%
2003-06-09 0 2.325 2.300 2.350 2.325 2.325 10,000 23,250 2.3250 0.191 0.189 0.194 0.191 0.191 121,416 0.1915 0.00%
2003-06-06 0 2.325 2.325 2.425 2.300 2.325 71,000 164,700 2.3197 0.191 0.191 0.200 0.189 0.191 862,053 0.1911 1.09%
2003-06-05 0 2.300 2.300 2.350 2.300 2.300 110,000 253,000 2.3000 0.189 0.189 0.194 0.189 0.189 1,335,575 0.1894 0.00%
2003-06-03 0 2.300 2.250 - 2.300 2.300 10,000 23,000 2.3000 0.189 0.185 - 0.189 0.189 121,416 0.1894 2.22%
2003-06-02 0 2.250 2.250 2.350 - - 0 0 - 0.185 0.185 0.194 - - 0 - 2.27%
2003-05-30 0 2.200 2.150 2.250 - - 0 0 - 0.181 0.177 0.185 - - 0 - 0.00%
2003-05-29 0 2.200 2.100 2.275 2.200 2.200 30,000 66,000 2.2000 0.181 0.173 0.187 0.181 0.181 364,248 0.1812 1.15%
2003-05-28 0 2.175 2.150 2.275 - - 0 0 - 0.179 0.177 0.187 - - 0 - 0.00%
2003-05-27 0 2.175 2.175 2.250 2.175 2.175 44,000 95,700 2.1750 0.179 0.179 0.185 0.179 0.179 534,230 0.1791 -3.33%
2003-05-26 0 2.250 2.200 2.275 2.200 2.250 160,000 355,000 2.2188 0.185 0.181 0.187 0.181 0.185 1,942,654 0.1827 1.12%
2003-05-23 0 2.225 2.200 2.275 2.225 2.225 50,000 111,250 2.2250 0.183 0.181 0.187 0.183 0.183 607,079 0.1833 -1.11%
2003-05-22 0 2.250 2.250 2.275 - - 0 0 - 0.185 0.185 0.187 - - 0 - 0.00%
2003-05-21 0 2.250 2.200 2.275 2.250 2.250 2,200 4,910 2.2318 0.185 0.181 0.187 0.185 0.185 26,711 0.1838 2.27%
2003-05-20 0 2.200 2.150 2.275 2.200 2.200 50,000 110,000 2.2000 0.181 0.177 0.187 0.181 0.181 607,079 0.1812 2.33%
2003-05-19 0 2.150 2.125 2.200 - - 0 0 - 0.177 0.175 0.181 - - 0 - 0.00%
2003-05-16 0 2.150 2.150 2.275 2.150 2.150 50,000 107,500 2.1500 0.177 0.177 0.187 0.177 0.177 607,079 0.1771 -1.15%
2003-05-15 0 2.325 2.225 2.350 - - 0 0 - 0.179 0.171 0.181 - - 0 - 0.00%
2003-05-14 0 2.325 2.275 2.325 2.300 2.325 60,000 138,250 2.3042 0.179 0.175 0.179 0.177 0.179 778,736 0.1775 4.49%
2003-05-13 0 2.225 2.200 2.300 - - 0 0 - 0.171 0.170 0.177 - - 0 - 0.00%
2003-05-12 0 2.225 2.175 2.225 - - 0 0 - 0.171 0.168 0.171 - - 0 - -1.11%
2003-05-09 0 2.250 2.225 2.250 2.225 2.250 208,000 464,150 2.2315 0.173 0.171 0.173 0.171 0.173 2,699,619 0.1719 1.12%
2003-05-07 0 2.225 2.200 2.250 2.225 2.225 70,000 155,750 2.2250 0.171 0.170 0.173 0.171 0.171 908,526 0.1714 0.00%
2003-05-06 0 2.225 2.225 2.250 2.225 2.250 140,000 314,000 2.2429 0.171 0.171 0.173 0.171 0.173 1,817,052 0.1728 -4.30%
2003-05-05 0 2.325 2.300 2.325 2.300 2.350 36,000 83,800 2.3278 0.179 0.177 0.179 0.177 0.181 467,242 0.1794 3.33%
2003-05-02 0 2.250 2.225 2.300 2.175 2.250 350,000 775,250 2.2150 0.173 0.171 0.177 0.168 0.173 4,542,629 0.1707 4.65%
2003-04-30 0 2.150 2.150 2.200 2.150 2.150 130,000 279,500 2.1500 0.166 0.166 0.170 0.166 0.166 1,687,262 0.1657 0.00%
2003-04-29 0 2.150 2.125 2.200 2.150 2.150 160,000 344,000 2.1500 0.166 0.164 0.170 0.166 0.166 2,076,630 0.1657 1.18%
2003-04-28 0 2.125 2.100 2.125 2.100 2.125 40,000 84,500 2.1125 0.164 0.162 0.164 0.162 0.164 519,158 0.1628 2.41%
2003-04-25 0 2.075 2.075 2.200 2.075 2.225 113,000 239,650 2.1208 0.160 0.160 0.170 0.160 0.171 1,466,620 0.1634 0.00%
2003-04-24 0 2.075 2.075 - 2.075 2.075 6,000 12,450 2.0750 0.160 0.160 - 0.160 0.160 77,874 0.1599 0.00%
2003-04-23 0 2.075 2.075 2.100 2.075 2.075 100,000 207,500 2.0750 0.160 0.160 0.162 0.160 0.160 1,297,894 0.1599 2.47%
2003-04-22 0 2.025 2.025 2.225 2.025 2.025 4,000 8,100 2.0250 0.156 0.156 0.171 0.156 0.156 51,916 0.1560 0.00%
2003-04-17 0 2.025 2.025 2.100 - - 0 0 - 0.156 0.156 0.162 - - 0 - 0.00%
2003-04-16 0 2.025 2.025 2.225 2.025 2.025 100,000 202,500 2.0250 0.156 0.156 0.171 0.156 0.156 1,297,894 0.1560 0.00%
2003-04-15 0 2.025 2.025 2.100 2.025 2.025 100,000 202,500 2.0250 0.156 0.156 0.162 0.156 0.156 1,297,894 0.1560 0.00%
2003-04-14 0 2.025 2.025 - 2.025 2.025 220,000 445,500 2.0250 0.156 0.156 - 0.156 0.156 2,855,367 0.1560 1.25%
2003-04-11 0 2.000 2.000 - 2.000 2.000 150,000 300,000 2.0000 0.154 0.154 - 0.154 0.154 1,946,841 0.1541 0.00%
2003-04-10 0 2.000 2.000 - 2.000 2.000 100,000 200,000 2.0000 0.154 0.154 - 0.154 0.154 1,297,894 0.1541 0.00%
2003-04-09 0 2.000 2.000 2.150 2.000 2.000 100,000 200,000 2.0000 0.154 0.154 0.166 0.154 0.154 1,297,894 0.1541 0.00%
2003-04-08 0 2.000 2.000 2.150 2.000 2.000 100,000 200,000 2.0000 0.154 0.154 0.166 0.154 0.154 1,297,894 0.1541 0.00%
2003-04-07 0 2.000 1.990 2.175 2.000 2.000 100,000 200,000 2.0000 0.154 0.153 0.168 0.154 0.154 1,297,894 0.1541 0.00%
2003-04-04 0 2.000 2.000 2.100 2.000 2.000 100,000 200,000 2.0000 0.154 0.154 0.162 0.154 0.154 1,297,894 0.1541 -1.23%
2003-04-03 0 2.025 2.025 2.200 2.025 2.025 34,000 68,850 2.0250 0.156 0.156 0.170 0.156 0.156 441,284 0.1560 1.25%
2003-04-02 0 2.000 2.000 2.100 2.000 2.000 100,000 200,000 2.0000 0.154 0.154 0.162 0.154 0.154 1,297,894 0.1541 0.00%
2003-04-01 0 2.000 1.970 2.100 2.000 2.000 138,000 276,000 2.0000 0.154 0.152 0.162 0.154 0.154 1,791,094 0.1541 0.00%
2003-03-31 0 2.000 1.980 2.200 2.000 2.200 280,000 564,000 2.0143 0.154 0.153 0.170 0.154 0.170 3,634,103 0.1552 0.00%
2003-03-28 0 2.000 2.000 2.200 - - 0 0 - 0.154 0.154 0.170 - - 0 - 0.00%
2003-03-27 0 2.000 2.000 - 2.000 2.000 44,000 88,000 2.0000 0.154 0.154 - 0.154 0.154 571,073 0.1541 0.50%
2003-03-26 0 1.990 1.980 2.100 1.970 2.000 126,200 251,606 1.9937 0.153 0.153 0.162 0.152 0.154 1,637,942 0.1536 -0.50%
2003-03-25 0 2.000 1.980 2.000 - - 0 0 - 0.154 0.153 0.154 - - 0 - 0.00%
2003-03-24 0 2.000 2.000 2.200 - - 0 0 - 0.154 0.154 0.170 - - 0 - 0.00%
2003-03-21 0 2.000 2.000 2.100 2.000 2.000 130,000 260,000 2.0000 0.154 0.154 0.162 0.154 0.154 1,687,262 0.1541 0.00%
2003-03-20 0 2.000 2.000 2.200 2.000 2.000 100,000 200,000 2.0000 0.154 0.154 0.170 0.154 0.154 1,297,894 0.1541 -1.23%
2003-03-19 0 2.025 1.980 2.025 - - 0 0 - 0.156 0.153 0.156 - - 0 - 0.00%
2003-03-18 0 2.025 2.000 2.100 2.025 2.025 100,000 202,500 2.0250 0.156 0.154 0.162 0.156 0.156 1,297,894 0.1560 0.00%
2003-03-17 0 2.025 2.000 2.200 - - 0 0 - 0.156 0.154 0.170 - - 0 - 0.00%
2003-03-14 0 2.025 2.000 - 2.025 2.025 110,000 222,750 2.0250 0.156 0.154 - 0.156 0.156 1,427,683 0.1560 1.25%
2003-03-13 0 2.000 2.000 - 2.000 2.000 140,000 280,000 2.0000 0.154 0.154 - 0.154 0.154 1,817,052 0.1541 -1.23%
2003-03-12 0 2.025 2.025 2.075 - - 0 0 - 0.156 0.156 0.160 - - 0 - 1.25%
2003-03-11 0 2.000 2.000 2.050 2.000 2.000 100,000 200,000 2.0000 0.154 0.154 0.158 0.154 0.154 1,297,894 0.1541 0.00%
2003-03-10 0 2.000 2.000 - 2.000 2.000 220,000 440,000 2.0000 0.154 0.154 - 0.154 0.154 2,855,367 0.1541 0.00%
2003-03-07 0 2.000 2.000 2.100 2.000 2.000 100,000 200,000 2.0000 0.154 0.154 0.162 0.154 0.154 1,297,894 0.1541 -1.23%
2003-03-06 0 2.025 2.000 2.100 2.025 2.025 30,000 60,750 2.0250 0.156 0.154 0.162 0.156 0.156 389,368 0.1560 0.00%
2003-03-05 0 2.025 2.025 2.150 2.000 2.100 130,000 262,000 2.0154 0.156 0.156 0.166 0.154 0.162 1,687,262 0.1553 1.25%
2003-03-04 0 2.000 1.990 2.200 2.000 2.000 250,000 500,000 2.0000 0.154 0.153 0.170 0.154 0.154 3,244,735 0.1541 0.00%
2003-03-03 0 2.000 1.960 2.000 - - 0 0 - 0.154 0.151 0.154 - - 0 - 0.00%
2003-02-28 0 2.000 1.980 2.025 2.000 2.000 30,000 60,000 2.0000 0.154 0.153 0.156 0.154 0.154 389,368 0.1541 0.00%
2003-02-27 0 2.000 1.970 2.025 2.000 2.000 100,000 200,000 2.0000 0.154 0.152 0.156 0.154 0.154 1,297,894 0.1541 1.01%
2003-02-26 0 1.980 1.970 2.000 1.980 1.980 100,000 198,000 1.9800 0.153 0.152 0.154 0.153 0.153 1,297,894 0.1526 0.00%
2003-02-25 0 1.980 1.950 2.000 1.950 2.000 132,000 261,900 1.9841 0.153 0.150 0.154 0.150 0.154 1,713,220 0.1529 -1.00%
2003-02-24 0 2.000 1.980 2.000 2.000 2.000 10,000 20,000 2.0000 0.154 0.153 0.154 0.154 0.154 129,789 0.1541 0.00%
2003-02-21 0 2.000 1.950 2.000 1.960 2.100 30,000 60,200 2.0067 0.154 0.150 0.154 0.151 0.162 389,368 0.1546 2.56%
2003-02-20 0 1.950 1.900 1.970 1.950 1.950 20,000 39,000 1.9500 0.150 0.146 0.152 0.150 0.150 259,579 0.1502 0.00%
2003-02-19 0 1.950 1.940 1.970 - - 0 0 - 0.150 0.149 0.152 - - 0 - 0.00%
2003-02-18 0 1.950 1.940 1.980 - - 0 0 - 0.150 0.149 0.153 - - 0 - 0.00%
2003-02-17 0 1.950 1.950 1.980 - - 0 0 - 0.150 0.150 0.153 - - 0 - 0.00%
2003-02-14 0 1.950 1.950 2.050 1.950 1.950 232,000 452,400 1.9500 0.150 0.150 0.158 0.150 0.150 3,011,114 0.1502 1.04%
2003-02-13 0 1.930 1.930 1.950 1.920 1.920 100,000 192,000 1.9200 0.149 0.149 0.150 0.148 0.148 1,297,894 0.1479 0.52%
2003-02-12 0 1.920 1.920 1.950 1.920 1.920 100,000 192,000 1.9200 0.148 0.148 0.150 0.148 0.148 1,297,894 0.1479 -0.52%
2003-02-11 0 1.930 1.900 1.950 1.930 1.930 20,000 38,600 1.9300 0.149 0.146 0.150 0.149 0.149 259,579 0.1487 1.05%
2003-02-10 0 1.910 1.900 1.950 1.900 1.910 120,000 229,000 1.9083 0.147 0.146 0.150 0.146 0.147 1,557,473 0.1470 -1.04%
2003-02-07 0 1.930 1.910 1.950 1.930 1.930 30,000 57,900 1.9300 0.149 0.147 0.150 0.149 0.149 389,368 0.1487 1.58%
2003-02-06 0 1.900 1.900 1.930 - - 0 0 - 0.146 0.146 0.149 - - 0 - 0.00%
2003-02-05 0 1.900 1.870 1.920 1.900 1.900 240,000 456,000 1.9000 0.146 0.144 0.148 0.146 0.146 3,114,946 0.1464 0.00%
2003-02-04 0 1.900 1.900 1.950 - - 0 0 - 0.146 0.146 0.150 - - 0 - 0.00%
2003-01-30 0 1.900 1.900 1.950 - - 0 0 - 0.146 0.146 0.150 - - 0 - 0.00%
2003-01-29 0 1.900 1.890 1.950 1.900 1.900 100,000 190,000 1.9000 0.146 0.146 0.150 0.146 0.146 1,297,894 0.1464 0.00%
2003-01-28 0 1.900 1.890 1.950 1.900 1.950 128,000 245,000 1.9141 0.146 0.146 0.150 0.146 0.150 1,661,304 0.1475 0.00%
2003-01-27 0 1.900 1.900 1.950 1.900 1.950 100,000 192,500 1.9250 0.146 0.146 0.150 0.146 0.150 1,297,894 0.1483 -5.00%
2003-01-24 0 2.000 1.960 2.050 - - 0 0 - 0.154 0.151 0.158 - - 0 - 0.00%
2003-01-23 0 2.000 1.960 2.050 - - 0 0 - 0.154 0.151 0.158 - - 0 - 0.00%
2003-01-22 0 2.000 1.990 2.050 1.980 2.000 44,000 87,600 1.9909 0.154 0.153 0.158 0.153 0.154 571,073 0.1534 1.52%
2003-01-21 0 1.970 1.950 1.980 - - 0 0 - 0.152 0.150 0.153 - - 0 - 0.00%
2003-01-20 0 1.970 1.960 1.980 1.970 1.970 36,000 70,920 1.9700 0.152 0.151 0.153 0.152 0.152 467,242 0.1518 0.00%
2003-01-17 0 1.970 1.940 1.980 - - 0 0 - 0.152 0.149 0.153 - - 0 - 0.00%
2003-01-16 0 1.970 1.940 2.000 - - 0 0 - 0.152 0.149 0.154 - - 0 - 0.00%
2003-01-15 0 1.970 1.940 2.000 1.950 1.970 31,000 60,810 1.9616 0.152 0.149 0.154 0.150 0.152 402,347 0.1511 1.03%
2003-01-14 0 1.950 1.950 2.000 1.920 1.920 2,000 3,840 1.9200 0.150 0.150 0.154 0.148 0.148 25,958 0.1479 2.09%
2003-01-13 0 1.910 1.910 2.050 1.900 1.910 39,600 75,436 1.9049 0.147 0.147 0.158 0.146 0.147 513,966 0.1468 -9.05%
2003-01-10 0 2.100 2.000 2.100 2.050 2.100 130,000 267,700 2.0592 0.162 0.154 0.162 0.158 0.162 1,687,262 0.1587 2.44%
2003-01-09 0 2.050 1.900 2.050 2.000 2.050 92,000 186,100 2.0228 0.158 0.146 0.158 0.154 0.158 1,194,062 0.1559 5.13%
2003-01-08 0 1.950 1.920 1.950 1.950 1.950 50,000 97,500 1.9500 0.150 0.148 0.150 0.150 0.150 648,947 0.1502 2.63%
2003-01-07 0 1.900 1.900 1.980 - - 0 0 - 0.146 0.146 0.153 - - 0 - 0.00%
2003-01-06 0 1.900 1.900 1.980 - - 0 0 - 0.146 0.146 0.153 - - 0 - 0.00%
2003-01-03 0 1.900 1.900 1.980 - - 0 0 - 0.146 0.146 0.153 - - 0 - 0.00%
2003-01-02 0 1.900 1.900 1.980 - - 0 0 - 0.146 0.146 0.153 - - 0 - 0.00%
2002-12-31 0 1.900 1.900 - 1.900 1.900 48,000 91,200 1.9000 0.146 0.146 - 0.146 0.146 622,989 0.1464 0.00%
2002-12-30 0 1.900 1.880 1.980 - - 0 0 - 0.146 0.145 0.153 - - 0 - 0.00%
2002-12-27 0 1.900 1.850 1.980 - - 0 0 - 0.146 0.143 0.153 - - 0 - 0.00%
2002-12-24 0 1.900 1.880 1.980 - - 166,000 323,700 1.9500 0.146 0.145 0.153 - - 2,154,504 0.1502 0.00%
2002-12-23 0 1.900 - 1.980 - - 0 0 - 0.146 - 0.153 - - 0 - 0.00%
2002-12-20 0 1.900 1.850 1.900 1.900 1.970 12,000 22,940 1.9117 0.146 0.143 0.146 0.146 0.152 155,747 0.1473 0.00%
2002-12-19 0 1.900 1.860 1.930 - - 0 0 - 0.146 0.143 0.149 - - 0 - 0.00%
2002-12-18 0 1.900 1.850 1.940 - - 0 0 - 0.146 0.143 0.149 - - 0 - 0.00%
2002-12-17 0 1.900 1.880 1.940 - - 0 0 - 0.146 0.145 0.149 - - 0 - 0.00%
2002-12-16 0 1.900 1.860 1.950 - - 0 0 - 0.146 0.143 0.150 - - 0 - 0.00%
2002-12-13 0 1.900 1.850 1.950 - - 0 0 - 0.146 0.143 0.150 - - 0 - 0.00%
2002-12-12 0 1.900 1.880 1.900 1.900 1.900 190,000 361,000 1.9000 0.146 0.145 0.146 0.146 0.146 2,465,999 0.1464 0.00%
2002-12-11 0 1.900 1.900 1.950 - - 0 0 - 0.146 0.146 0.150 - - 0 - 0.00%
2002-12-10 0 1.900 1.900 1.950 - - 0 0 - 0.146 0.146 0.150 - - 0 - 0.00%
2002-12-09 0 1.900 1.860 1.950 - - 0 0 - 0.146 0.143 0.150 - - 0 - 0.00%
2002-12-06 0 1.900 1.900 1.940 1.900 1.900 80,000 152,000 1.9000 0.146 0.146 0.149 0.146 0.146 1,038,315 0.1464 -1.04%
2002-12-05 0 1.920 1.900 1.930 1.920 1.930 100,000 192,500 1.9250 0.148 0.146 0.149 0.148 0.149 1,297,894 0.1483 -1.03%
2002-12-04 0 1.940 1.920 1.950 - - 10,000 19,000 1.9000 0.149 0.148 0.150 - - 129,789 0.1464 0.00%
2002-12-03 0 1.940 1.920 1.980 1.900 1.940 230,000 442,000 1.9217 0.149 0.148 0.153 0.146 0.149 2,985,156 0.1481 3.19%
2002-12-02 0 1.880 - 1.880 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2002-11-29 0 1.880 1.830 1.900 1.880 1.880 10,000 18,800 1.8800 0.145 0.141 0.146 0.145 0.145 129,789 0.1449 0.00%
2002-11-28 0 1.880 1.830 1.900 1.880 1.880 20,000 37,600 1.8800 0.145 0.141 0.146 0.145 0.145 259,579 0.1449 0.00%
2002-11-27 0 1.880 1.840 1.900 1.880 1.880 20,000 37,600 1.8800 0.145 0.142 0.146 0.145 0.145 259,579 0.1449 0.00%
2002-11-26 0 1.880 1.880 1.900 - - 0 0 - 0.145 0.145 0.146 - - 0 - 0.00%
2002-11-25 0 1.880 1.880 1.910 1.880 1.880 10,000 18,800 1.8800 0.145 0.145 0.147 0.145 0.145 129,789 0.1449 2.73%
2002-11-22 0 1.830 1.810 - - - 0 0 - 0.141 0.139 - - - 0 - 0.00%
2002-11-21 0 1.830 1.830 - - - 0 0 - 0.141 0.141 - - - 0 - 0.00%
2002-11-20 0 1.830 1.810 1.860 - - 0 0 - 0.141 0.139 0.143 - - 0 - 0.00%
2002-11-19 0 1.830 1.800 - - - 0 0 - 0.141 0.139 - - - 0 - 0.00%
2002-11-18 0 1.830 1.830 - - - 0 0 - 0.141 0.141 - - - 0 - 0.55%
2002-11-15 0 1.820 1.820 1.870 - - 0 0 - 0.140 0.140 0.144 - - 0 - 1.11%
2002-11-14 0 1.800 1.800 1.850 1.800 1.800 11,000 19,750 1.7955 0.139 0.139 0.143 0.139 0.139 142,768 0.1383 -0.55%
2002-11-13 0 1.810 1.800 - - - 0 0 - 0.139 0.139 - - - 0 - 0.00%
2002-11-12 0 1.810 1.800 - - - 0 0 - 0.139 0.139 - - - 0 - 0.00%
2002-11-11 0 1.810 1.790 - - - 0 0 - 0.139 0.138 - - - 0 - 0.00%
2002-11-08 0 1.810 1.780 1.850 - - 0 0 - 0.139 0.137 0.143 - - 0 - 0.00%
2002-11-07 0 1.810 1.810 1.850 - - 0 0 - 0.139 0.139 0.143 - - 0 - 1.12%
2002-11-06 0 1.790 1.790 1.850 - - 0 0 - 0.138 0.138 0.143 - - 0 - 0.56%
2002-11-05 0 1.780 1.780 1.800 1.780 1.790 150,000 267,300 1.7820 0.137 0.137 0.139 0.137 0.138 1,946,841 0.1373 0.00%
2002-11-04 0 1.780 1.770 1.800 - - 0 0 - 0.137 0.136 0.139 - - 0 - 0.00%
2002-11-01 0 1.780 1.780 - - - 0 0 - 0.137 0.137 - - - 0 - 1.71%
2002-10-31 0 1.750 1.750 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2002-10-30 0 1.750 1.750 1.820 - - 0 0 - 0.135 0.135 0.140 - - 0 - 0.00%
2002-10-29 0 1.750 1.750 1.800 - - 0 0 - 0.135 0.135 0.139 - - 0 - 0.00%
2002-10-28 0 1.750 1.750 1.830 - - 0 0 - 0.135 0.135 0.141 - - 0 - 4.79%
2002-10-25 0 1.670 1.670 - - - 0 0 - 0.129 0.129 - - - 0 - 1.21%
2002-10-24 0 1.650 1.650 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
2002-10-23 0 1.650 1.650 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
2002-10-22 0 1.650 1.640 - - - 0 0 - 0.127 0.126 - - - 0 - 0.00%
2002-10-21 0 1.650 1.650 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
2002-10-18 0 1.650 1.650 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
2002-10-17 0 1.650 1.650 - 1.650 1.650 22,000 36,300 1.6500 0.127 0.127 - 0.127 0.127 285,537 0.1271 0.00%
2002-10-16 0 1.650 1.640 - - - 0 0 - 0.127 0.126 - - - 0 - 0.00%
2002-10-15 0 1.650 1.650 - - - 0 0 - 0.127 0.127 - - - 0 - 0.61%
2002-10-11 0 1.640 1.640 - - - 1,387,000 2,260,810 1.6300 0.126 0.126 - - - 18,001,790 0.1256 0.61%
2002-10-10 0 1.630 1.630 - 1.630 1.640 44,000 72,120 1.6391 0.126 0.126 - 0.126 0.126 571,073 0.1263 -1.21%
2002-10-09 0 1.700 1.700 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
2002-10-08 0 1.700 1.700 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
2002-10-07 0 1.700 1.700 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
2002-10-04 0 1.700 1.700 1.750 1.680 1.680 1,002,000 1,703,360 1.7000 0.127 0.127 0.131 0.126 0.126 13,398,986 0.1271 0.00%
2002-10-03 0 1.700 1.700 1.750 1.700 1.700 28,600 48,596 1.6992 0.127 0.127 0.131 0.127 0.127 382,446 0.1271 0.00%
2002-10-02 0 1.700 1.700 - - - 0 0 - 0.127 0.127 - - - 0 - 0.00%
2002-09-30 0 1.700 1.680 - - - 0 0 - 0.127 0.126 - - - 0 - 0.00%
2002-09-27 0 1.700 1.680 1.750 - - 0 0 - 0.127 0.126 0.131 - - 0 - 0.00%
2002-09-26 0 1.700 1.700 1.780 - - 0 0 - 0.127 0.127 0.133 - - 0 - 0.00%
2002-09-25 0 1.700 1.660 - - - 0 0 - 0.127 0.124 - - - 0 - 0.00%
2002-09-24 0 1.700 1.680 - - - 0 0 - 0.127 0.126 - - - 0 - 0.00%
2002-09-23 0 1.700 1.660 - - - 0 0 - 0.127 0.124 - - - 0 - 0.00%
2002-09-20 0 1.700 1.700 1.770 - - 0 0 - 0.127 0.127 0.132 - - 0 - 0.59%
2002-09-19 0 1.690 1.680 - 1.690 1.700 48,400 82,080 1.6959 0.126 0.126 - 0.126 0.127 647,216 0.1268 -3.43%
2002-09-18 0 1.750 1.670 - - - 0 0 - 0.131 0.125 - - - 0 - 0.00%
2002-09-17 0 1.750 1.730 - - - 0 0 - 0.131 0.129 - - - 0 - 0.00%
2002-09-16 0 1.750 1.730 - 1.750 1.770 110,000 193,300 1.7573 0.131 0.129 - 0.131 0.132 1,470,947 0.1314 -2.23%
2002-09-13 0 1.790 1.780 1.820 1.790 1.820 90,000 162,600 1.8067 0.134 0.133 0.136 0.134 0.136 1,203,502 0.1351 -3.24%
2002-09-12 0 1.850 1.820 1.880 - - 0 0 - 0.138 0.136 0.141 - - 0 - 0.00%
2002-09-11 0 1.850 1.820 1.920 - - 0 0 - 0.138 0.136 0.144 - - 0 - 0.00%
2002-09-10 0 1.850 1.810 1.920 - - 0 0 - 0.138 0.135 0.144 - - 0 - 0.00%
2002-09-09 0 1.850 1.810 - - - 0 0 - 0.138 0.135 - - - 0 - 0.00%
2002-09-06 0 1.850 1.830 1.920 1.850 1.850 50,000 92,500 1.8500 0.138 0.137 0.144 0.138 0.138 668,612 0.1383 0.00%
2002-09-05 0 1.850 1.810 1.930 - - 0 0 - 0.138 0.135 0.144 - - 0 - 0.00%
2002-09-04 0 1.850 1.810 1.920 - - 0 0 - 0.138 0.135 0.144 - - 0 - 0.00%
2002-09-03 0 1.850 1.810 1.930 - - 0 0 - 0.138 0.135 0.144 - - 0 - 0.00%
2002-09-02 0 1.850 - 1.850 1.850 1.850 10,000 18,500 1.8500 0.138 - 0.138 0.138 0.138 133,722 0.1383 1.65%
2002-08-30 0 1.820 - 1.900 - - 0 0 - 0.136 - 0.142 - - 0 - 0.00%
2002-08-29 0 1.820 1.780 1.880 - - 0 0 - 0.136 0.133 0.141 - - 0 - 0.00%
2002-08-28 0 1.820 1.780 - - - 0 0 - 0.136 0.133 - - - 0 - 0.00%
2002-08-27 0 1.820 - 1.880 - - 0 0 - 0.136 - 0.141 - - 0 - 0.00%
2002-08-26 0 1.820 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2002-08-23 0 1.820 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2002-08-22 0 1.820 1.780 1.860 - - 0 0 - 0.136 0.133 0.139 - - 0 - 0.00%
2002-08-21 0 1.820 1.780 - - - 0 0 - 0.136 0.133 - - - 0 - 0.00%
2002-08-20 0 1.820 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2002-08-19 0 1.820 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2002-08-16 0 1.820 1.780 - - - 0 0 - 0.136 0.133 - - - 0 - 0.00%
2002-08-15 0 1.820 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2002-08-14 0 1.820 1.780 - - - 0 0 - 0.136 0.133 - - - 0 - 0.00%
2002-08-13 0 1.820 1.780 - - - 0 0 - 0.136 0.133 - - - 0 - 0.00%
2002-08-12 0 1.820 1.780 1.850 - - 0 0 - 0.136 0.133 0.138 - - 0 - 0.00%
2002-08-09 0 1.820 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2002-08-08 0 1.820 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2002-08-07 0 1.820 - 1.930 1.780 1.820 52,000 93,360 1.7954 0.136 - 0.144 0.133 0.136 695,357 0.1343 -3.19%
2002-08-06 0 1.880 - 1.900 - - 0 0 - 0.141 - 0.142 - - 0 - 0.00%
2002-08-05 0 1.880 1.880 - - - 0 0 - 0.141 0.141 - - - 0 - 3.30%
2002-08-02 0 1.820 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2002-08-01 0 1.820 1.760 1.860 - - 0 0 - 0.136 0.132 0.139 - - 0 - 0.00%
2002-07-31 0 1.820 1.780 1.860 - - 0 0 - 0.136 0.133 0.139 - - 0 - 0.00%
2002-07-30 0 1.820 1.780 1.860 1.820 1.820 28,000 50,960 1.8200 0.136 0.133 0.139 0.136 0.136 374,423 0.1361 -4.21%
2002-07-29 0 1.900 - 1.940 - - 0 0 - 0.142 - 0.145 - - 0 - 0.00%
2002-07-26 0 1.900 - 1.940 - - 0 0 - 0.142 - 0.145 - - 0 - 0.00%
2002-07-25 0 1.900 - 1.900 - - 0 0 - 0.142 - 0.142 - - 0 - -2.06%
2002-07-24 0 1.940 - 1.940 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
2002-07-23 0 1.940 1.820 1.940 - - 0 0 - 0.145 0.136 0.145 - - 0 - 0.00%
2002-07-22 0 1.940 1.780 1.940 - - 0 0 - 0.145 0.133 0.145 - - 0 - 0.00%
2002-07-19 0 1.940 - 1.950 - - 0 0 - 0.145 - 0.146 - - 0 - 0.00%
2002-07-18 0 1.940 - 1.950 - - 0 0 - 0.145 - 0.146 - - 0 - 0.00%
2002-07-17 0 1.940 - 1.950 - - 0 0 - 0.145 - 0.146 - - 0 - 0.00%
2002-07-16 0 1.940 1.820 1.940 1.850 1.940 67,000 124,770 1.8622 0.145 0.136 0.145 0.138 0.145 895,940 0.1393 4.30%
2002-07-15 0 1.860 1.780 1.930 - - 0 0 - 0.139 0.133 0.144 - - 0 - 0.00%
2002-07-12 0 1.860 - 1.860 - - 1,036,200 1,927,332 1.8600 0.139 - 0.139 - - 13,856,316 0.1391 -1.06%
2002-07-11 0 1.880 - 1.880 1.880 1.880 4,000 7,520 1.8800 0.141 - 0.141 0.141 0.141 53,489 0.1406 4.44%
2002-07-10 0 1.800 1.700 - 1.800 1.800 12,000 21,600 1.8000 0.135 0.127 - 0.135 0.135 160,467 0.1346 2.86%
2002-07-09 0 1.750 1.700 - - - 0 0 - 0.131 0.127 - - - 0 - 0.00%
2002-07-08 0 1.750 1.690 - - - 0 0 - 0.131 0.126 - - - 0 - 0.00%
2002-07-05 0 1.750 1.690 1.830 - - 0 0 - 0.131 0.126 0.137 - - 0 - 0.00%
2002-07-04 0 1.750 1.690 1.820 - - 0 0 - 0.131 0.126 0.136 - - 0 - 0.00%
2002-07-03 0 1.750 1.680 1.800 1.750 1.750 6,000 10,500 1.7500 0.131 0.126 0.135 0.131 0.131 80,233 0.1309 2.94%
2002-07-02 0 1.700 1.650 - - - 0 0 - 0.127 0.123 - - - 0 - 0.00%
2002-06-28 0 1.700 1.680 - 1.690 1.700 110,000 186,780 1.6980 0.127 0.126 - 0.126 0.127 1,470,947 0.1270 1.19%
2002-06-27 0 1.680 1.640 1.710 - - 0 0 - 0.126 0.123 0.128 - - 0 - 0.00%
2002-06-26 0 1.680 1.650 1.680 1.680 1.700 214,000 361,960 1.6914 0.126 0.123 0.126 0.126 0.127 2,861,660 0.1265 0.00%
2002-06-25 0 1.680 1.640 - - - 0 0 - 0.126 0.123 - - - 0 - 0.00%
2002-06-24 0 1.680 1.640 - - - 0 0 - 0.126 0.123 - - - 0 - 0.00%
2002-06-21 0 1.680 1.680 - 1.680 1.700 62,000 105,280 1.6981 0.126 0.126 - 0.126 0.127 829,079 0.1270 -2.33%
2002-06-20 0 1.720 1.720 1.740 1.720 1.730 79,000 136,050 1.7222 0.129 0.129 0.130 0.129 0.129 1,056,407 0.1288 -3.37%
2002-06-19 0 1.780 1.740 - - - 0 0 - 0.133 0.130 - - - 0 - 0.00%
2002-06-18 0 1.780 1.740 1.800 1.780 1.800 60,000 107,200 1.7867 0.133 0.130 0.135 0.133 0.135 802,334 0.1336 -3.26%
2002-06-17 0 1.840 1.770 1.850 - - 0 0 - 0.138 0.132 0.138 - - 0 - 0.00%
2002-06-14 0 1.840 1.810 1.840 1.820 1.850 340,000 623,200 1.8329 0.138 0.135 0.138 0.136 0.138 4,546,562 0.1371 -1.08%
2002-06-13 0 1.860 1.850 1.860 1.860 1.860 100,000 186,000 1.8600 0.139 0.138 0.139 0.139 0.139 1,337,224 0.1391 0.54%
2002-06-12 0 1.850 1.850 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2002-06-11 0 1.850 1.850 1.890 1.850 1.850 50,800 93,948 1.8494 0.138 0.138 0.141 0.138 0.138 679,310 0.1383 0.00%
2002-06-10 0 1.850 1.850 1.880 1.850 1.850 35,000 64,700 1.8486 0.138 0.138 0.141 0.138 0.138 468,028 0.1382 2.21%
2002-06-07 0 1.810 1.780 - - - 0 0 - 0.135 0.133 - - - 0 - 0.00%
2002-06-06 0 1.810 1.780 1.850 - - 0 0 - 0.135 0.133 0.138 - - 0 - 0.00%
2002-06-05 0 1.810 1.790 1.830 1.790 1.810 64,000 114,960 1.7963 0.135 0.134 0.137 0.134 0.135 855,823 0.1343 2.26%
2002-06-04 0 1.770 1.750 1.790 1.770 1.800 104,000 185,960 1.7881 0.132 0.131 0.134 0.132 0.135 1,390,713 0.1337 -4.32%
2002-06-03 0 1.850 1.800 1.850 - - 0 0 - 0.138 0.135 0.138 - - 0 - 0.00%
2002-05-31 0 1.850 1.800 1.850 1.860 1.860 16,000 29,760 1.8600 0.138 0.135 0.138 0.139 0.139 213,956 0.1391 2.78%
2002-05-30 0 1.800 1.800 1.850 1.800 1.800 50,000 90,000 1.8000 0.135 0.135 0.138 0.135 0.135 668,612 0.1346 -2.70%
2002-05-29 0 1.850 1.820 1.900 1.850 1.880 44,000 81,700 1.8568 0.138 0.136 0.142 0.138 0.141 588,379 0.1389 -3.65%
2002-05-28 0 1.920 - 1.920 - - 0 0 - 0.144 - 0.144 - - 0 - -0.52%
2002-05-27 0 1.930 - 1.930 - - 0 0 - 0.144 - 0.144 - - 0 - -0.52%
2002-05-24 0 1.940 1.860 1.940 - - 0 0 - 0.145 0.139 0.145 - - 0 - -0.51%
2002-05-23 0 1.950 1.880 1.950 1.900 1.950 38,000 73,300 1.9289 0.146 0.141 0.146 0.142 0.146 508,145 0.1443 0.00%
2002-05-22 0 1.950 1.950 1.960 1.880 1.960 256,600 493,592 1.9236 0.146 0.146 0.147 0.141 0.147 3,431,317 0.1438 3.72%
2002-05-21 0 1.880 1.880 1.960 1.860 1.890 144,000 270,240 1.8767 0.141 0.141 0.147 0.139 0.141 1,925,603 0.1403 0.00%
2002-05-17 0 1.880 1.850 1.880 1.880 1.880 50,000 94,000 1.8800 0.141 0.138 0.141 0.141 0.141 668,612 0.1406 2.17%
2002-05-16 0 1.840 1.820 1.860 1.840 1.850 75,000 138,040 1.8405 0.138 0.136 0.139 0.138 0.138 1,002,918 0.1376 2.22%
2002-05-15 0 1.900 1.870 1.920 1.870 1.900 56,000 105,320 1.8807 0.135 0.132 0.136 0.132 0.135 790,448 0.1332 1.06%
2002-05-14 0 1.880 1.860 1.920 1.880 1.880 30,000 56,400 1.8800 0.133 0.132 0.136 0.133 0.133 423,454 0.1332 1.62%
2002-05-13 0 1.850 1.850 1.880 - - 0 0 - 0.131 0.131 0.133 - - 0 - 0.54%
2002-05-10 0 1.840 1.830 1.890 - - 0 0 - 0.130 0.130 0.134 - - 0 - 0.00%
2002-05-09 0 1.840 1.840 1.860 - - 0 0 - 0.130 0.130 0.132 - - 0 - 1.10%
2002-05-08 0 1.820 1.820 1.870 1.820 1.820 120,000 218,400 1.8200 0.129 0.129 0.132 0.129 0.129 1,693,817 0.1289 0.00%
2002-05-07 0 1.820 1.820 1.880 1.820 1.820 11,000 19,980 1.8164 0.129 0.129 0.133 0.129 0.129 155,267 0.1287 -1.09%
2002-05-06 0 1.840 1.810 1.870 1.820 1.840 210,000 385,460 1.8355 0.130 0.128 0.132 0.129 0.130 2,964,180 0.1300 0.00%
2002-05-03 0 1.840 1.830 1.900 1.830 1.840 90,000 165,400 1.8378 0.130 0.130 0.135 0.130 0.130 1,270,363 0.1302 -0.54%
2002-05-02 0 1.850 1.840 1.900 1.850 1.850 80,000 148,000 1.8500 0.131 0.130 0.135 0.131 0.131 1,129,211 0.1311 -3.65%
2002-04-30 0 1.920 2.000 - - - 0 0 - 0.136 0.142 - - - 0 - 0.00%
2002-04-29 0 1.920 1.840 - 1.840 2.000 48,000 90,560 1.8867 0.136 0.130 - 0.130 0.142 677,527 0.1337 2.13%
2002-04-26 0 1.880 2.000 - - - 0 0 - 0.133 0.142 - - - 0 - 0.00%
2002-04-25 0 1.880 1.880 1.930 1.880 1.910 97,000 183,540 1.8922 0.133 0.133 0.137 0.133 0.135 1,369,169 0.1341 -1.57%
2002-04-24 0 1.910 1.900 1.910 1.860 1.910 391,000 742,160 1.8981 0.135 0.135 0.135 0.132 0.135 5,519,021 0.1345 3.80%
2002-04-23 0 1.840 1.840 1.880 1.840 1.840 220,000 404,800 1.8400 0.130 0.130 0.133 0.130 0.130 3,105,332 0.1304 0.55%
2002-04-22 0 1.830 1.830 1.880 1.800 1.850 221,600 408,396 1.8429 0.130 0.130 0.133 0.128 0.131 3,127,916 0.1306 1.67%
2002-04-19 0 1.800 1.800 1.860 1.780 1.800 100,000 179,600 1.7960 0.128 0.128 0.132 0.126 0.128 1,411,514 0.1272 5.88%
2002-04-18 0 1.700 1.700 1.750 1.700 1.700 44,000 74,800 1.7000 0.120 0.120 0.124 0.120 0.120 621,066 0.1204 0.00%
2002-04-17 0 1.700 1.700 1.750 - - 0 0 - 0.120 0.120 0.124 - - 0 - 0.00%
2002-04-16 0 1.700 1.700 1.750 1.700 1.700 11,000 18,650 1.6955 0.120 0.120 0.124 0.120 0.120 155,267 0.1201 -1.73%
2002-04-15 0 1.730 1.700 1.730 - - 0 0 - 0.123 0.120 0.123 - - 0 - 0.00%
2002-04-12 0 1.730 1.700 1.740 - - 0 0 - 0.123 0.120 0.123 - - 0 - 0.00%
2002-04-11 0 1.730 1.710 1.730 1.700 1.750 140,400 238,960 1.7020 0.123 0.121 0.123 0.120 0.124 1,981,766 0.1206 0.58%
2002-04-10 0 1.720 1.720 1.800 1.720 1.740 38,000 65,760 1.7305 0.122 0.122 0.128 0.122 0.123 536,375 0.1226 -1.71%
2002-04-09 0 1.750 1.730 1.800 1.750 1.750 20,000 35,000 1.7500 0.124 0.123 0.128 0.124 0.124 282,303 0.1240 2.94%
2002-04-08 0 1.700 1.700 1.730 1.700 1.700 22,000 37,400 1.7000 0.120 0.120 0.123 0.120 0.120 310,533 0.1204 0.59%
2002-04-04 0 1.690 1.690 1.740 - - 0 0 - 0.120 0.120 0.123 - - 0 - 0.60%
2002-04-03 0 1.680 1.680 1.750 - - 0 0 - 0.119 0.119 0.124 - - 0 - 0.00%
2002-04-02 0 1.680 1.680 - 1.670 1.690 208,000 349,340 1.6795 0.119 0.119 - 0.118 0.120 2,935,950 0.1190 0.00%
2002-03-28 0 1.680 1.650 1.680 - - 0 0 - 0.119 0.117 0.119 - - 0 - 0.00%
2002-03-27 0 1.680 1.650 1.680 - - 0 0 - 0.119 0.117 0.119 - - 0 - 0.00%
2002-03-26 0 1.680 1.670 1.680 - - 0 0 - 0.119 0.118 0.119 - - 0 - -1.18%
2002-03-25 0 1.700 1.670 1.700 1.680 1.700 120,000 203,600 1.6967 0.120 0.118 0.120 0.119 0.120 1,693,817 0.1202 1.80%
2002-03-22 0 1.670 1.660 1.670 - - 0 0 - 0.118 0.118 0.118 - - 0 - 0.00%
2002-03-21 0 1.670 1.650 1.670 - - 0 0 - 0.118 0.117 0.118 - - 0 - 0.00%
2002-03-20 0 1.670 1.650 1.670 - - 0 0 - 0.118 0.117 0.118 - - 0 - 0.00%
2002-03-19 0 1.670 1.660 1.670 - - 0 0 - 0.118 0.118 0.118 - - 0 - 0.00%
2002-03-18 0 1.670 1.650 1.680 - - 0 0 - 0.118 0.117 0.119 - - 0 - 0.00%
2002-03-15 0 1.670 1.670 1.680 - - 0 0 - 0.118 0.118 0.119 - - 0 - 0.00%
2002-03-14 0 1.670 1.670 1.680 1.650 1.670 21,000 34,810 1.6576 0.118 0.118 0.119 0.117 0.118 296,418 0.1174 -0.60%
2002-03-13 0 1.680 1.650 1.680 - - 0 0 - 0.119 0.117 0.119 - - 0 - 0.00%
2002-03-12 0 1.680 1.670 1.680 1.640 1.690 177,280 298,048 1.6812 0.119 0.118 0.119 0.116 0.120 2,502,333 0.1191 1.82%
2002-03-11 0 1.650 1.620 1.680 1.650 1.650 4,400 7,232 1.6436 0.117 0.115 0.119 0.117 0.117 62,107 0.1164 0.00%
2002-03-08 0 1.650 1.640 1.660 1.650 1.650 112,000 184,800 1.6500 0.117 0.116 0.118 0.117 0.117 1,580,896 0.1169 -0.60%
2002-03-07 0 1.660 1.650 1.660 1.650 1.660 128,800 213,476 1.6574 0.118 0.117 0.118 0.117 0.118 1,818,030 0.1174 -1.19%
2002-03-06 0 1.680 1.650 1.680 1.680 1.700 190,000 319,800 1.6832 0.119 0.117 0.119 0.119 0.120 2,681,877 0.1192 -1.18%
2002-03-05 0 1.700 1.690 1.740 1.680 1.720 168,600 285,398 1.6928 0.120 0.120 0.123 0.119 0.122 2,379,813 0.1199 0.00%
2002-03-04 0 1.700 1.660 1.700 1.640 1.700 106,000 179,180 1.6904 0.120 0.118 0.120 0.116 0.120 1,496,205 0.1198 1.19%
2002-03-01 0 1.680 1.640 1.680 1.610 1.680 360,000 589,740 1.6382 0.119 0.116 0.119 0.114 0.119 5,081,452 0.1161 2.44%
2002-02-28 0 1.640 1.640 1.650 1.640 1.650 111,000 183,000 1.6486 0.116 0.116 0.117 0.116 0.117 1,566,781 0.1168 -1.20%
2002-02-27 0 1.660 1.650 1.670 1.660 1.660 120,000 199,200 1.6600 0.118 0.117 0.118 0.118 0.118 1,693,817 0.1176 0.00%
2002-02-26 0 1.660 1.650 1.660 1.660 1.660 170,000 282,200 1.6600 0.118 0.117 0.118 0.118 0.118 2,399,574 0.1176 0.61%
2002-02-25 0 1.650 1.630 1.680 1.650 1.650 30,000 49,500 1.6500 0.117 0.115 0.119 0.117 0.117 423,454 0.1169 3.12%
2002-02-22 0 1.600 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2002-02-21 0 1.600 1.580 1.630 1.600 1.600 100,000 160,000 1.6000 0.113 0.112 0.115 0.113 0.113 1,411,514 0.1134 -3.03%
2002-02-20 0 1.650 1.600 1.650 1.600 1.650 84,000 135,600 1.6143 0.117 0.113 0.117 0.113 0.117 1,185,672 0.1144 5.77%
2002-02-19 0 1.560 - 1.600 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2002-02-18 0 1.560 1.560 1.600 - - 0 0 - 0.111 0.111 0.113 - - 0 - 0.00%
2002-02-15 0 1.560 - 1.600 - - 0 0 - 0.111 - 0.113 - - 0 - 0.00%
2002-02-11 0 1.560 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2002-02-08 0 1.560 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2002-02-07 0 1.560 1.550 - 1.560 1.560 100,000 156,000 1.5600 0.111 0.110 - 0.111 0.111 1,411,514 0.1105 -2.50%
2002-02-06 0 1.600 1.560 1.600 - - 0 0 - 0.113 0.111 0.113 - - 0 - 0.00%
2002-02-05 0 1.600 - - - - 0 0 - 0.113 - - - - 0 - 0.00%
2002-02-04 0 1.600 1.550 - 1.600 1.600 20,000 32,000 1.6000 0.113 0.110 - 0.113 0.113 282,303 0.1134 3.23%
2002-02-01 0 1.550 1.550 1.600 1.550 1.550 78,800 122,100 1.5495 0.110 0.110 0.113 0.110 0.110 1,112,273 0.1098 0.00%
2002-01-31 0 1.550 1.550 1.600 1.550 1.550 30,000 46,500 1.5500 0.110 0.110 0.113 0.110 0.110 423,454 0.1098 3.33%
2002-01-30 0 1.500 1.450 - - - 0 0 - 0.106 0.103 - - - 0 - 0.00%
2002-01-29 0 1.500 1.420 - - - 0 0 - 0.106 0.101 - - - 0 - 0.00%
2002-01-28 0 1.500 1.410 1.620 1.440 1.620 206,000 304,560 1.4784 0.106 0.100 0.115 0.102 0.115 2,907,720 0.1047 -6.25%
2002-01-25 0 1.600 - 1.600 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
2002-01-24 0 1.600 - 1.600 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
2002-01-23 0 1.600 - 1.600 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
2002-01-22 0 1.600 - 1.630 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2002-01-21 0 1.600 - 1.600 - - 0 0 - 0.113 - 0.113 - - 0 - 0.00%
2002-01-18 0 1.600 - 1.620 - - 0 0 - 0.113 - 0.115 - - 0 - 0.00%
2002-01-17 0 1.600 - 1.600 - - 0 0 - 0.113 - 0.113 - - 0 - -1.84%
2002-01-16 0 1.630 - 1.630 - - 0 0 - 0.115 - 0.115 - - 0 - -0.61%
2002-01-15 0 1.640 - 1.640 1.640 1.640 2,000 3,280 1.6400 0.116 - 0.116 0.116 0.116 28,230 0.1162 0.00%
2002-01-14 0 1.640 - 1.680 1.560 1.640 252,000 401,940 1.5950 0.116 - 0.119 0.111 0.116 3,557,016 0.1130 5.13%
2002-01-11 0 1.560 - 1.560 1.540 1.600 23,200 36,568 1.5762 0.111 - 0.111 0.109 0.113 327,471 0.1117 4.00%
2002-01-10 0 1.500 1.380 1.540 1.380 1.500 88,800 128,104 1.4426 0.106 0.098 0.109 0.098 0.106 1,253,425 0.1022 4.17%
2002-01-09 0 1.440 1.370 1.500 1.370 1.440 60,000 82,900 1.3817 0.102 0.097 0.106 0.097 0.102 846,909 0.0979 8.27%
2002-01-08 0 1.330 1.330 - 1.320 1.320 2,000 2,640 1.3200 0.094 0.094 - 0.094 0.094 28,230 0.0935 0.00%
2002-01-07 0 1.330 1.320 - - - 0 0 - 0.094 0.094 - - - 0 - 0.00%
2002-01-04 0 1.330 1.300 1.400 1.330 1.330 100,000 133,000 1.3300 0.094 0.092 0.099 0.094 0.094 1,411,514 0.0942 2.31%
2002-01-03 0 1.300 1.300 1.310 - - 0 0 - 0.092 0.092 0.093 - - 0 - 0.00%
2002-01-02 0 1.300 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2001-12-31 0 1.300 - - 1.300 1.300 10,000 13,000 1.3000 0.092 - - 0.092 0.092 141,151 0.0921 0.00%
2001-12-28 0 1.300 1.300 - - - 0 0 - 0.092 0.092 - - - 0 - 0.00%
2001-12-27 0 1.300 1.270 - 1.300 1.300 120,000 156,000 1.3000 0.092 0.090 - 0.092 0.092 1,693,817 0.0921 0.00%
2001-12-24 0 1.300 1.260 - - - 0 0 - 0.092 0.089 - - - 0 - 0.00%
2001-12-21 0 1.300 1.260 - - - 0 0 - 0.092 0.089 - - - 0 - 0.00%
2001-12-20 0 1.300 1.260 - - - 0 0 - 0.092 0.089 - - - 0 - 0.00%
2001-12-19 0 1.300 1.220 1.320 - - 0 0 - 0.092 0.086 0.094 - - 0 - 0.00%
2001-12-18 0 1.300 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2001-12-17 0 1.300 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2001-12-14 0 1.300 - 1.330 - - 0 0 - 0.092 - 0.094 - - 0 - 0.00%
2001-12-13 0 1.300 - - - - 0 0 - 0.092 - - - - 0 - 0.00%
2001-12-12 0 1.300 1.300 1.350 - - 0 0 - 0.092 0.092 0.096 - - 0 - 0.00%
2001-12-11 0 1.300 - - 1.300 1.300 88,000 114,400 1.3000 0.092 - - 0.092 0.092 1,242,133 0.0921 0.78%
2001-12-10 0 1.290 1.290 1.310 1.290 1.290 33,000 42,530 1.2888 0.091 0.091 0.093 0.091 0.091 465,800 0.0913 -0.77%
2001-12-07 0 1.300 1.260 1.320 - - 0 0 - 0.092 0.089 0.094 - - 0 - 0.00%
2001-12-06 0 1.300 1.280 1.300 1.300 1.300 12,000 15,600 1.3000 0.092 0.091 0.092 0.092 0.092 169,382 0.0921 3.17%
2001-12-05 0 1.260 1.220 - - - 0 0 - 0.089 0.086 - - - 0 - 0.00%
2001-12-04 0 1.260 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2001-12-03 0 1.260 1.260 - - - 0 0 - 0.089 0.089 - - - 0 - 0.80%
2001-11-30 0 1.250 1.240 1.280 - - 0 0 - 0.089 0.088 0.091 - - 0 - 0.00%
2001-11-29 0 1.250 1.250 - - - 0 0 - 0.089 0.089 - - - 0 - 0.00%
2001-11-28 0 1.250 1.250 1.300 - - 0 0 - 0.089 0.089 0.092 - - 0 - 0.00%
2001-11-27 0 1.250 1.210 - - - 0 0 - 0.089 0.086 - - - 0 - 0.00%
2001-11-26 0 1.250 - - - - 0 0 - 0.089 - - - - 0 - 0.00%
2001-11-23 0 1.250 1.220 1.280 - - 0 0 - 0.089 0.086 0.091 - - 0 - 0.00%
2001-11-22 0 1.250 1.250 1.300 1.220 1.220 4,000 4,880 1.2200 0.089 0.089 0.092 0.086 0.086 56,461 0.0864 2.46%
2001-11-21 0 1.220 1.180 - - - 0 0 - 0.086 0.084 - - - 0 - 0.00%
2001-11-20 0 1.220 1.180 1.260 - - 0 0 - 0.086 0.084 0.089 - - 0 - 0.00%
2001-11-19 0 1.220 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2001-11-16 0 1.220 1.200 1.270 - - 0 0 - 0.086 0.085 0.090 - - 0 - 0.00%
2001-11-15 0 1.220 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2001-11-14 0 1.220 1.200 - - - 0 0 - 0.086 0.085 - - - 0 - 0.00%
2001-11-13 0 1.220 1.220 1.260 - - 0 0 - 0.086 0.086 0.089 - - 0 - 0.83%
2001-11-12 0 1.210 1.190 1.250 - - 0 0 - 0.086 0.084 0.089 - - 0 - 0.00%
2001-11-09 0 1.210 1.180 - - - 0 0 - 0.086 0.084 - - - 0 - 0.00%
2001-11-08 0 1.210 1.200 - - - 0 0 - 0.086 0.085 - - - 0 - 0.00%
2001-11-07 0 1.210 1.210 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2001-11-06 0 1.210 1.170 - - - 0 0 - 0.086 0.083 - - - 0 - 0.00%
2001-11-05 0 1.210 1.210 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2001-11-02 0 1.210 1.170 - - - 0 0 - 0.086 0.083 - - - 0 - 0.00%
2001-11-01 0 1.210 1.210 - - - 0 0 - 0.086 0.086 - - - 0 - 0.83%
2001-10-31 0 1.200 1.160 - - - 0 0 - 0.085 0.082 - - - 0 - 0.00%
2001-10-30 0 1.200 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2001-10-29 0 1.200 1.180 1.250 - - 0 0 - 0.085 0.084 0.089 - - 0 - 0.00%
2001-10-26 0 1.200 1.160 - - - 0 0 - 0.085 0.082 - - - 0 - 0.00%
2001-10-24 0 1.200 1.190 - - - 0 0 - 0.085 0.084 - - - 0 - 0.00%
2001-10-23 0 1.200 1.160 - - - 0 0 - 0.085 0.082 - - - 0 - 0.00%
2001-10-22 0 1.200 1.180 - - - 0 0 - 0.085 0.084 - - - 0 - 0.00%
2001-10-19 0 1.200 1.160 - - - 0 0 - 0.085 0.082 - - - 0 - 0.00%
2001-10-18 0 1.200 1.160 1.250 - - 0 0 - 0.085 0.082 0.089 - - 0 - 0.00%
2001-10-17 0 1.200 1.190 - 1.200 1.200 65,000 77,950 1.1992 0.085 0.084 - 0.085 0.085 917,484 0.0850 1.69%
2001-10-16 0 1.180 1.180 - 1.180 1.200 150,000 179,000 1.1933 0.084 0.084 - 0.084 0.085 2,117,272 0.0845 -1.67%
2001-10-15 0 1.200 1.180 1.200 1.200 1.210 280,000 336,400 1.2014 0.085 0.084 0.085 0.085 0.086 3,952,240 0.0851 0.00%
2001-10-12 0 1.200 1.190 - - - 0 0 - 0.085 0.084 - - - 0 - 0.00%
2001-10-11 0 1.250 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2001-10-10 0 1.250 1.210 - - - 0 0 - 0.085 0.082 - - - 0 - 0.00%
2001-10-09 0 1.250 1.230 - - - 0 0 - 0.085 0.084 - - - 0 - 0.00%
2001-10-08 0 1.250 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2001-10-05 0 1.250 1.210 - - - 0 0 - 0.085 0.082 - - - 0 - 0.00%
2001-10-04 0 1.250 1.250 - - - 0 0 - 0.085 0.085 - - - 0 - 1.63%
2001-10-03 0 1.230 1.230 1.280 1.230 1.230 22,000 27,060 1.2300 0.084 0.084 0.087 0.084 0.084 323,472 0.0837 -1.60%
2001-09-28 0 1.250 1.250 1.290 - - 0 0 - 0.085 0.085 0.088 - - 0 - 0.00%
2001-09-27 0 1.250 1.210 1.280 - - 0 0 - 0.085 0.082 0.087 - - 0 - 0.00%
2001-09-26 0 1.250 1.250 1.280 1.230 1.230 2,000 2,460 1.2300 0.085 0.085 0.087 0.084 0.084 29,407 0.0837 -0.79%
2001-09-25 0 1.260 1.260 1.280 1.260 1.260 6,000 7,560 1.2600 0.086 0.086 0.087 0.086 0.086 88,220 0.0857 -1.56%
2001-09-24 0 1.280 - - 1.260 1.280 194,600 247,136 1.2700 0.087 - - 0.086 0.087 2,861,257 0.0864 1.59%
2001-09-21 0 1.260 - 1.280 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
2001-09-20 0 1.260 1.180 - 1.260 1.260 22,000 27,720 1.2600 0.086 0.080 - 0.086 0.086 323,472 0.0857 0.00%
2001-09-19 0 1.260 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2001-09-18 0 1.260 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2001-09-17 0 1.260 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2001-09-14 0 1.260 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2001-09-13 0 1.260 - - 1.260 1.260 14,000 17,640 1.2600 0.086 - - 0.086 0.086 205,846 0.0857 0.00%
2001-09-12 0 1.260 1.200 - - - 55,000 69,300 1.2600 0.086 0.082 - - - 808,680 0.0857 0.00%
2001-09-11 0 1.260 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
2001-09-10 0 1.260 1.250 - - - 0 0 - 0.086 0.085 - - - 0 - 0.00%
2001-09-07 0 1.260 1.250 - - - 0 0 - 0.086 0.085 - - - 0 - 0.00%
2001-09-06 0 1.260 1.260 - - - 0 0 - 0.086 0.086 - - - 0 - 0.00%
2001-09-05 0 1.260 1.260 - 1.260 1.260 50,000 63,000 1.2600 0.086 0.086 - 0.086 0.086 735,164 0.0857 0.80%
2001-09-04 0 1.250 1.250 - 1.250 1.250 50,000 62,500 1.2500 0.085 0.085 - 0.085 0.085 735,164 0.0850 0.00%
2001-09-03 0 1.250 1.250 - - - 0 0 - 0.085 0.085 - - - 0 - 0.81%
2001-08-31 0 1.240 1.200 - - - 0 0 - 0.084 0.082 - - - 0 - 0.00%
2001-08-30 0 1.240 1.240 - 1.240 1.240 3,000 3,720 1.2400 0.084 0.084 - 0.084 0.084 44,110 0.0843 -3.12%
2001-08-29 0 1.280 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2001-08-28 0 1.280 1.240 - - - 0 0 - 0.087 0.084 - - - 0 - 0.00%
2001-08-27 0 1.280 1.240 - - - 0 0 - 0.087 0.084 - - - 0 - 0.00%
2001-08-24 0 1.280 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2001-08-23 0 1.280 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2001-08-22 0 1.280 - - - - 11,000 14,080 1.2800 0.087 - - - - 161,736 0.0871 0.00%
2001-08-21 0 1.280 1.250 - - - 0 0 - 0.087 0.085 - - - 0 - 0.00%
2001-08-20 0 1.280 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2001-08-17 0 1.280 1.240 - - - 0 0 - 0.087 0.084 - - - 0 - 0.00%
2001-08-16 0 1.280 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2001-08-15 0 1.280 1.240 1.300 - - 0 0 - 0.087 0.084 0.088 - - 0 - 0.00%
2001-08-14 0 1.280 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2001-08-13 0 1.280 - 1.300 - - 0 0 - 0.087 - 0.088 - - 0 - 0.00%
2001-08-10 0 1.280 1.280 1.300 1.280 1.280 33,000 42,190 1.2785 0.087 0.087 0.088 0.087 0.087 485,208 0.0870 0.00%
2001-08-09 0 1.280 1.280 1.290 1.280 1.280 50,000 64,000 1.2800 0.087 0.087 0.088 0.087 0.087 735,164 0.0871 0.00%
2001-08-08 0 1.280 1.240 1.320 - - 0 0 - 0.087 0.084 0.090 - - 0 - 0.00%
2001-08-07 0 1.280 - 1.320 - - 0 0 - 0.087 - 0.090 - - 0 - 0.00%
2001-08-06 0 1.280 1.260 1.320 - - 0 0 - 0.087 0.086 0.090 - - 0 - 0.00%
2001-08-03 0 1.280 - - - - 50,000 64,000 1.2800 0.087 - - - - 735,164 0.0871 0.00%
2001-08-02 0 1.280 1.280 - 1.280 1.280 16,000 20,480 1.2800 0.087 0.087 - 0.087 0.087 235,252 0.0871 -0.78%
2001-08-01 0 1.290 1.270 1.310 - - 0 0 - 0.088 0.086 0.089 - - 0 - 0.00%
2001-07-31 0 1.290 1.250 - - - 0 0 - 0.088 0.085 - - - 0 - 0.00%
2001-07-30 0 1.290 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2001-07-27 0 1.290 - - - - 88,000 113,520 1.2900 0.088 - - - - 1,293,888 0.0877 0.00%
2001-07-26 0 1.290 - 1.320 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
2001-07-24 0 1.290 1.290 1.320 - - 0 0 - 0.088 0.088 0.090 - - 0 - 0.00%
2001-07-23 0 1.290 1.290 1.320 - - 0 0 - 0.088 0.088 0.090 - - 0 - 0.00%
2001-07-20 0 1.290 1.290 1.320 1.290 1.300 30,000 38,920 1.2973 0.088 0.088 0.090 0.088 0.088 441,098 0.0882 0.00%
2001-07-19 0 1.290 1.290 1.300 - - 0 0 - 0.088 0.088 0.088 - - 0 - 0.00%
2001-07-18 0 1.290 1.240 - - - 0 0 - 0.088 0.084 - - - 0 - 0.00%
2001-07-17 0 1.290 1.280 1.300 - - 0 0 - 0.088 0.087 0.088 - - 0 - 0.00%
2001-07-16 0 1.290 1.280 - 1.290 1.290 100,000 129,000 1.2900 0.088 0.087 - 0.088 0.088 1,470,327 0.0877 0.00%
2001-07-13 0 1.290 1.280 1.300 - - 0 0 - 0.088 0.087 0.088 - - 0 - 0.00%
2001-07-12 0 1.290 1.290 - - - 0 0 - 0.088 0.088 - - - 0 - 0.78%
2001-07-11 0 1.280 1.280 - - - 0 0 - 0.087 0.087 - - - 0 - 0.00%
2001-07-10 0 1.280 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2001-07-09 0 1.280 1.240 1.300 - - 0 0 - 0.087 0.084 0.088 - - 0 - 0.00%
2001-07-05 0 1.280 1.280 - 1.280 1.280 50,000 64,000 1.2800 0.087 0.087 - 0.087 0.087 735,164 0.0871 0.00%
2001-07-04 0 1.280 1.250 1.290 - - 0 0 - 0.087 0.085 0.088 - - 0 - 0.00%
2001-07-03 0 1.280 1.250 1.300 - - 0 0 - 0.087 0.085 0.088 - - 0 - 0.00%
2001-06-29 0 1.280 1.280 - 1.260 1.260 11,000 13,810 1.2555 0.087 0.087 - 0.086 0.086 161,736 0.0854 0.00%
2001-06-28 0 1.280 1.280 1.290 - - 0 0 - 0.087 0.087 0.088 - - 0 - 0.00%
2001-06-27 0 1.280 1.280 - 1.280 1.280 22,000 28,160 1.2800 0.087 0.087 - 0.087 0.087 323,472 0.0871 -0.78%
2001-06-26 0 1.290 1.290 - - - 0 0 - 0.088 0.088 - - - 0 - 0.78%
2001-06-22 0 1.280 1.280 - 1.280 1.280 22,000 28,160 1.2800 0.087 0.087 - 0.087 0.087 323,472 0.0871 -1.54%
2001-06-21 0 1.300 1.260 - - - 0 0 - 0.088 0.086 - - - 0 - 0.00%
2001-06-20 0 1.300 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2001-06-19 0 1.300 1.300 - 1.300 1.300 5,000 6,450 1.2900 0.088 0.088 - 0.088 0.088 73,516 0.0877 0.00%
2001-06-18 0 1.300 1.280 1.340 1.300 1.300 10,000 13,000 1.3000 0.088 0.087 0.091 0.088 0.088 147,033 0.0884 1.56%
2001-06-15 0 1.280 1.280 1.310 1.280 1.280 33,000 42,190 1.2785 0.087 0.087 0.089 0.087 0.087 485,208 0.0870 2.40%
2001-06-14 0 1.250 1.250 1.310 1.250 1.250 10,000 12,500 1.2500 0.085 0.085 0.089 0.085 0.085 147,033 0.0850 -3.10%
2001-06-13 0 1.290 1.240 1.290 - - 600 720 1.2000 0.088 0.084 0.088 - - 8,822 0.0816 -0.77%
2001-06-12 0 1.300 - 1.300 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2001-06-11 0 1.300 1.250 1.320 - - 0 0 - 0.088 0.085 0.090 - - 0 - 0.00%
2001-06-08 0 1.300 1.260 1.320 1.300 1.300 20,000 26,000 1.3000 0.088 0.086 0.090 0.088 0.088 294,065 0.0884 0.00%
2001-06-07 0 1.300 1.280 1.320 1.300 1.300 30,000 39,000 1.3000 0.088 0.087 0.090 0.088 0.088 441,098 0.0884 0.00%
2001-06-06 0 1.300 1.250 1.320 1.300 1.300 21,000 27,350 1.3024 0.088 0.085 0.090 0.088 0.088 308,769 0.0886 -1.52%
2001-06-05 0 1.320 1.280 1.320 1.320 1.320 7,000 9,190 1.3129 0.090 0.087 0.090 0.090 0.090 102,923 0.0893 1.54%
2001-06-04 0 1.300 1.260 1.320 - - 0 0 - 0.088 0.086 0.090 - - 0 - 0.00%
2001-06-01 0 1.300 - 1.320 1.300 1.300 30,000 39,000 1.3000 0.088 - 0.090 0.088 0.088 441,098 0.0884 0.00%
2001-05-31 0 1.300 1.200 1.300 - - 0 0 - 0.088 0.082 0.088 - - 0 - -0.76%
2001-05-30 0 1.310 - 1.340 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
2001-05-29 0 1.310 1.210 - 1.310 1.310 50,000 65,500 1.3100 0.089 0.082 - 0.089 0.089 735,164 0.0891 4.80%
2001-05-28 0 1.250 1.250 1.310 - - 0 0 - 0.085 0.085 0.089 - - 0 - 0.00%
2001-05-25 0 1.250 1.210 1.300 1.250 1.250 1,080,000 1,350,000 1.2500 0.085 0.082 0.088 0.085 0.085 15,879,536 0.0850 -3.85%
2001-05-24 0 1.300 - 1.300 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2001-05-23 0 1.300 - 1.300 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
2001-05-22 0 1.300 1.250 1.300 - - 0 0 - 0.088 0.085 0.088 - - 0 - 0.00%
2001-05-21 0 1.300 - 1.330 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
2001-05-18 0 1.300 - 1.360 - - 0 0 - 0.088 - 0.092 - - 0 - -0.00%
2001-05-17 0 1.530 1.450 1.530 1.530 1.530 62,000 94,860 1.5300 0.088 0.084 0.088 0.088 0.088 1,072,887 0.0884 0.00%
2001-05-16 0 1.530 1.510 1.530 1.510 1.530 90,000 136,780 1.5198 0.088 0.087 0.088 0.087 0.088 1,557,416 0.0878 2.68%
2001-05-15 0 1.490 1.480 - 1.490 1.490 80,000 119,200 1.4900 0.086 0.086 - 0.086 0.086 1,384,370 0.0861 0.00%
2001-05-14 0 1.490 1.490 1.550 1.490 1.500 200,000 298,500 1.4925 0.086 0.086 0.090 0.086 0.087 3,460,925 0.0862 -2.61%
2001-05-11 0 1.530 1.500 1.550 - - 0 0 - 0.088 0.087 0.090 - - 0 - 0.00%
2001-05-10 0 1.530 1.500 1.550 1.520 1.530 92,000 139,980 1.5215 0.088 0.087 0.090 0.088 0.088 1,592,025 0.0879 0.66%
2001-05-09 0 1.520 1.480 1.520 1.520 1.520 6,000 9,120 1.5200 0.088 0.086 0.088 0.088 0.088 103,828 0.0878 0.00%
2001-05-08 0 1.520 1.480 1.520 1.500 1.520 30,000 45,440 1.5147 0.088 0.086 0.088 0.087 0.088 519,139 0.0875 4.11%
2001-05-07 0 1.460 1.440 - - - 0 0 - 0.084 0.083 - - - 0 - 0.00%
2001-05-04 0 1.460 1.450 1.510 - - 0 0 - 0.084 0.084 0.087 - - 0 - 0.00%
2001-05-03 0 1.460 1.440 1.500 1.450 1.500 220,000 324,600 1.4755 0.084 0.083 0.087 0.084 0.087 3,807,017 0.0853 0.69%
2001-05-02 0 1.450 1.420 1.480 1.450 1.450 120,000 174,000 1.4500 0.084 0.082 0.086 0.084 0.084 2,076,555 0.0838 2.11%
2001-04-27 0 1.420 1.400 1.440 - - 0 0 - 0.082 0.081 0.083 - - 0 - 0.00%
2001-04-26 0 1.420 1.400 1.420 1.400 1.420 46,000 64,800 1.4087 0.082 0.081 0.082 0.081 0.082 796,013 0.0814 0.00%
2001-04-25 0 1.420 - 1.430 1.400 1.420 310,000 437,800 1.4123 0.082 - 0.083 0.081 0.082 5,364,433 0.0816 1.43%
2001-04-24 0 1.400 1.390 1.400 1.390 1.400 120,000 167,800 1.3983 0.081 0.080 0.081 0.080 0.081 2,076,555 0.0808 1.45%
2001-04-23 0 1.380 1.350 1.400 1.380 1.380 42,000 57,960 1.3800 0.080 0.078 0.081 0.080 0.080 726,794 0.0797 0.73%
2001-04-20 0 1.370 1.310 1.370 1.370 1.370 58,000 78,860 1.3597 0.079 0.076 0.079 0.079 0.079 1,003,668 0.0786 4.58%
2001-04-19 0 1.310 1.310 - - - 30,000 39,600 1.3200 0.076 0.076 - - - 519,139 0.0763 0.77%
2001-04-18 0 1.300 1.280 - - - 0 0 - 0.075 0.074 - - - 0 - 0.00%
2001-04-17 0 1.300 1.260 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2001-04-12 0 1.300 1.260 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2001-04-11 0 1.300 1.260 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2001-04-10 0 1.300 1.260 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2001-04-09 0 1.300 1.260 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2001-04-06 0 1.300 1.300 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2001-04-04 0 1.300 1.300 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2001-04-03 0 1.300 1.300 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2001-04-02 0 1.300 1.300 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2001-03-30 0 1.300 1.250 - - - 0 0 - 0.075 0.072 - - - 0 - 0.00%
2001-03-29 0 1.300 1.250 - - - 0 0 - 0.075 0.072 - - - 0 - 0.00%
2001-03-28 0 1.300 1.270 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2001-03-27 0 1.300 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2001-03-26 0 1.300 1.270 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2001-03-23 0 1.300 1.250 - - - 0 0 - 0.075 0.072 - - - 0 - 0.00%
2001-03-22 0 1.300 1.250 - - - 0 0 - 0.075 0.072 - - - 0 - 0.00%
2001-03-21 0 1.300 1.270 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2001-03-20 0 1.300 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2001-03-19 0 1.300 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2001-03-16 0 1.300 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2001-03-15 0 1.300 1.280 1.330 - - 0 0 - 0.075 0.074 0.077 - - 0 - 0.00%
2001-03-14 0 1.300 1.290 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2001-03-13 0 1.300 1.280 - 1.280 1.300 38,000 49,180 1.2942 0.075 0.074 - 0.074 0.075 657,576 0.0748 0.00%
2001-03-12 0 1.300 1.290 1.300 - - 0 0 - 0.075 0.075 0.075 - - 0 - -2.26%
2001-03-09 0 1.330 1.330 1.350 1.330 1.330 30,000 39,900 1.3300 0.077 0.077 0.078 0.077 0.077 519,139 0.0769 0.76%
2001-03-08 0 1.320 1.320 1.350 - - 0 0 - 0.076 0.076 0.078 - - 0 - 0.00%
2001-03-07 0 1.320 1.320 1.350 - - 0 0 - 0.076 0.076 0.078 - - 0 - 0.76%
2001-03-06 0 1.310 1.300 - 1.310 1.320 90,000 118,400 1.3156 0.076 0.075 - 0.076 0.076 1,557,416 0.0760 0.77%
2001-03-05 0 1.300 1.300 1.320 - - 0 0 - 0.075 0.075 0.076 - - 0 - 0.00%
2001-03-02 0 1.300 1.300 1.320 1.300 1.300 40,000 52,000 1.3000 0.075 0.075 0.076 0.075 0.075 692,185 0.0751 0.00%
2001-03-01 0 1.300 1.290 1.310 - - 0 0 - 0.075 0.075 0.076 - - 0 - 0.00%
2001-02-28 0 1.300 1.280 1.320 1.300 1.300 200,000 260,000 1.3000 0.075 0.074 0.076 0.075 0.075 3,460,925 0.0751 -0.76%
2001-02-27 0 1.310 1.270 1.310 - - 0 0 - 0.076 0.073 0.076 - - 0 - 0.00%
2001-02-26 0 1.310 - 1.310 1.310 1.310 150,000 196,500 1.3100 0.076 - 0.076 0.076 0.076 2,595,693 0.0757 0.77%
2001-02-23 0 1.300 1.300 1.310 - - 0 0 - 0.075 0.075 0.076 - - 0 - 0.00%
2001-02-22 0 1.300 1.280 1.320 - - 0 0 - 0.075 0.074 0.076 - - 0 - 0.00%
2001-02-21 0 1.300 1.300 1.310 1.300 1.300 10,000 13,000 1.3000 0.075 0.075 0.076 0.075 0.075 173,046 0.0751 -1.52%
2001-02-20 0 1.320 1.280 1.320 - - 0 0 - 0.076 0.074 0.076 - - 0 - 0.00%
2001-02-19 0 1.320 1.300 1.320 - - 0 0 - 0.076 0.075 0.076 - - 0 - 0.00%
2001-02-16 0 1.320 1.300 1.320 - - 0 0 - 0.076 0.075 0.076 - - 0 - 0.00%
2001-02-15 0 1.320 1.300 1.320 - - 0 0 - 0.076 0.075 0.076 - - 0 - 0.00%
2001-02-14 0 1.320 1.300 1.320 - - 0 0 - 0.076 0.075 0.076 - - 0 - 0.00%
2001-02-13 0 1.320 1.310 1.320 - - 0 0 - 0.076 0.076 0.076 - - 0 - 0.00%
2001-02-12 0 1.320 1.310 1.320 - - 0 0 - 0.076 0.076 0.076 - - 0 - 0.00%
2001-02-09 0 1.320 1.280 1.320 1.320 1.320 250,000 330,000 1.3200 0.076 0.074 0.076 0.076 0.076 4,326,156 0.0763 0.00%
2001-02-08 0 1.320 1.310 1.320 1.320 1.320 150,000 198,000 1.3200 0.076 0.076 0.076 0.076 0.076 2,595,693 0.0763 0.00%
2001-02-07 0 1.320 1.300 1.320 1.320 1.320 100,000 132,000 1.3200 0.076 0.075 0.076 0.076 0.076 1,730,462 0.0763 0.00%
2001-02-06 0 1.320 1.300 1.320 1.320 1.320 50,000 66,000 1.3200 0.076 0.075 0.076 0.076 0.076 865,231 0.0763 0.00%
2001-02-05 0 1.320 1.310 1.360 1.320 1.330 280,000 370,900 1.3246 0.076 0.076 0.079 0.076 0.077 4,845,294 0.0765 0.00%
2001-02-02 0 1.320 1.300 1.320 1.320 1.340 334,000 442,380 1.3245 0.076 0.075 0.076 0.076 0.077 5,779,744 0.0765 0.00%
2001-02-01 0 1.320 1.300 1.320 1.320 1.320 50,000 66,000 1.3200 0.076 0.075 0.076 0.076 0.076 865,231 0.0763 0.76%
2001-01-31 0 1.310 1.280 1.320 - - 0 0 - 0.076 0.074 0.076 - - 0 - 0.00%
2001-01-30 0 1.310 1.290 1.310 - - 0 0 - 0.076 0.075 0.076 - - 0 - -0.76%
2001-01-29 0 1.320 1.280 1.320 - - 0 0 - 0.076 0.074 0.076 - - 0 - 0.00%
2001-01-23 0 1.320 1.300 1.340 - - 0 0 - 0.076 0.075 0.077 - - 0 - 0.00%
2001-01-22 0 1.320 - 1.320 1.280 1.320 44,000 57,520 1.3073 0.076 - 0.076 0.074 0.076 761,403 0.0755 0.00%
2001-01-19 0 1.320 1.290 - - - 0 0 - 0.076 0.075 - - - 0 - 0.00%
2001-01-18 0 1.320 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2001-01-17 0 1.320 1.300 1.360 - - 0 0 - 0.076 0.075 0.079 - - 0 - 0.00%
2001-01-16 0 1.320 1.300 - - - 0 0 - 0.076 0.075 - - - 0 - 0.00%
2001-01-15 0 1.320 1.300 - - - 0 0 - 0.076 0.075 - - - 0 - 0.00%
2001-01-12 0 1.320 1.310 1.350 1.320 1.320 200,000 264,000 1.3200 0.076 0.076 0.078 0.076 0.076 3,460,925 0.0763 0.00%
2001-01-11 0 1.320 1.300 - 1.320 1.320 100,000 132,000 1.3200 0.076 0.075 - 0.076 0.076 1,730,462 0.0763 0.00%
2001-01-10 0 1.320 1.310 1.340 1.320 1.330 258,000 341,140 1.3222 0.076 0.076 0.077 0.076 0.077 4,464,593 0.0764 -0.75%
2001-01-09 0 1.330 1.310 1.330 1.320 1.330 400,000 531,000 1.3275 0.077 0.076 0.077 0.076 0.077 6,921,849 0.0767 0.76%
2001-01-08 0 1.320 1.310 1.320 1.310 1.320 142,000 187,020 1.3170 0.076 0.076 0.076 0.076 0.076 2,457,256 0.0761 0.76%
2001-01-05 0 1.310 1.290 1.350 1.280 1.310 366,000 471,120 1.2872 0.076 0.075 0.078 0.074 0.076 6,333,492 0.0744 1.55%
2001-01-04 0 1.290 1.250 1.310 1.270 1.290 100,000 128,400 1.2840 0.075 0.072 0.076 0.073 0.075 1,730,462 0.0742 3.20%
2001-01-03 0 1.250 1.230 1.290 - - 0 0 - 0.072 0.071 0.075 - - 0 - 0.00%
2001-01-02 0 1.250 1.230 1.260 - - 0 0 - 0.072 0.071 0.073 - - 0 - 0.00%
2000-12-29 0 1.250 1.280 1.290 - - 0 0 - 0.072 0.074 0.075 - - 0 - 0.00%
2000-12-28 0 1.250 1.250 1.280 1.250 1.280 72,000 90,440 1.2561 0.072 0.072 0.074 0.072 0.074 1,245,933 0.0726 3.31%
2000-12-27 0 1.210 1.210 1.290 1.210 1.310 1,060,000 1,335,500 1.2599 0.070 0.070 0.075 0.070 0.076 18,342,900 0.0728 -10.37%
2000-12-22 0 1.350 1.340 - 1.350 1.350 200,000 270,000 1.3500 0.078 0.077 - 0.078 0.078 3,460,925 0.0780 0.00%
2000-12-21 0 1.350 1.280 1.400 1.350 1.350 200,000 270,000 1.3500 0.078 0.074 0.081 0.078 0.078 3,460,925 0.0780 -0.74%
2000-12-20 0 1.360 1.360 - 1.350 1.350 10,000 13,500 1.3500 0.079 0.079 - 0.078 0.078 173,046 0.0780 0.00%
2000-12-19 0 1.360 - 1.360 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2000-12-18 0 1.360 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2000-12-15 0 1.360 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
2000-12-14 0 1.360 1.350 1.390 1.340 1.360 262,000 354,820 1.3543 0.079 0.078 0.080 0.077 0.079 4,533,811 0.0783 0.74%
2000-12-13 0 1.350 1.350 - 1.350 1.350 50,000 67,500 1.3500 0.078 0.078 - 0.078 0.078 865,231 0.0780 0.00%
2000-12-12 0 1.350 1.330 1.350 - - 0 0 - 0.078 0.077 0.078 - - 0 - 0.00%
2000-12-11 0 1.350 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2000-12-08 0 1.350 1.310 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2000-12-07 0 1.350 1.310 1.350 - - 0 0 - 0.078 0.076 0.078 - - 0 - 0.00%
2000-12-06 0 1.350 1.310 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2000-12-05 0 1.350 1.310 1.350 - - 0 0 - 0.078 0.076 0.078 - - 0 - 0.00%
2000-12-04 0 1.350 1.350 - 1.340 1.360 40,000 53,740 1.3435 0.078 0.078 - 0.077 0.079 692,185 0.0776 0.75%
2000-12-01 0 1.340 1.330 - 1.330 1.340 100,000 133,500 1.3350 0.077 0.077 - 0.077 0.077 1,730,462 0.0771 -0.74%
2000-11-30 0 1.350 1.310 1.350 - - 0 0 - 0.078 0.076 0.078 - - 0 - 0.00%
2000-11-29 0 1.350 1.310 1.350 - - 0 0 - 0.078 0.076 0.078 - - 0 - 0.00%
2000-11-28 0 1.350 1.310 - - - 0 0 - 0.078 0.076 - - - 0 - 0.00%
2000-11-27 0 1.350 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2000-11-24 0 1.350 - 1.380 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
2000-11-23 0 1.350 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2000-11-22 0 1.350 1.350 1.380 1.350 1.350 40,000 54,000 1.3500 0.078 0.078 0.080 0.078 0.078 692,185 0.0780 0.00%
2000-11-21 0 1.350 - - - - 0 0 - 0.078 - - - - 0 - 0.00%
2000-11-20 0 1.350 1.350 1.390 - - 0 0 - 0.078 0.078 0.080 - - 0 - 0.00%
2000-11-17 0 1.350 1.310 1.350 - - 0 0 - 0.078 0.076 0.078 - - 0 - 0.00%
2000-11-16 0 1.350 1.310 1.350 1.350 1.350 30,000 40,500 1.3500 0.078 0.076 0.078 0.078 0.078 519,139 0.0780 -2.17%
2000-11-15 0 1.380 1.350 1.390 - - 0 0 - 0.080 0.078 0.080 - - 0 - 0.00%
2000-11-14 0 1.380 1.300 1.400 - - 0 0 - 0.080 0.075 0.081 - - 0 - 0.00%
2000-11-13 0 1.380 1.280 1.380 1.350 1.380 57,500 78,030 1.3570 0.080 0.074 0.080 0.078 0.080 995,016 0.0784 6.15%
2000-11-10 0 1.300 1.290 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2000-11-09 0 1.300 1.270 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2000-11-08 0 1.300 1.260 - - - 0 0 - 0.075 0.073 - - - 0 - 0.00%
2000-11-07 0 1.300 1.290 - 1.300 1.300 50,000 65,000 1.3000 0.075 0.075 - 0.075 0.075 865,231 0.0751 1.56%
2000-11-06 0 1.280 1.280 1.300 1.280 1.300 160,000 205,800 1.2863 0.074 0.074 0.075 0.074 0.075 2,768,740 0.0743 -1.54%
2000-11-03 0 1.300 - 1.300 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
2000-11-02 0 1.300 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2000-11-01 0 1.300 1.280 - 1.300 1.300 330,000 429,000 1.3000 0.075 0.074 - 0.075 0.075 5,710,526 0.0751 4.00%
2000-10-31 0 1.250 1.230 - 1.250 1.250 50,000 62,500 1.2500 0.072 0.071 - 0.072 0.072 865,231 0.0722 0.00%
2000-10-30 0 1.250 1.250 1.300 - - 0 0 - 0.072 0.072 0.075 - - 0 - 0.00%
2000-10-27 0 1.250 1.250 - 1.250 1.250 60,000 75,000 1.2500 0.072 0.072 - 0.072 0.072 1,038,277 0.0722 0.00%
2000-10-26 0 1.250 1.250 1.270 1.250 1.250 90,000 112,500 1.2500 0.072 0.072 0.073 0.072 0.072 1,557,416 0.0722 0.00%
2000-10-25 0 1.250 - 1.270 - - 0 0 - 0.072 - 0.073 - - 0 - 0.00%
2000-10-24 0 1.250 1.250 1.270 1.250 1.250 20,000 25,000 1.2500 0.072 0.072 0.073 0.072 0.072 346,092 0.0722 0.00%
2000-10-23 0 1.250 1.240 1.260 - - 0 0 - 0.072 0.072 0.073 - - 0 - 0.00%
2000-10-20 0 1.250 1.250 - - - 0 0 - 0.072 0.072 - - - 0 - 0.00%
2000-10-19 0 1.250 1.250 1.300 1.250 1.260 90,000 113,000 1.2556 0.072 0.072 0.075 0.072 0.073 1,557,416 0.0726 -3.85%
2000-10-18 0 1.300 - 1.330 - - 0 0 - 0.075 - 0.077 - - 0 - 0.00%
2000-10-17 0 1.300 1.250 1.300 - - 0 0 - 0.075 0.072 0.075 - - 0 - 0.00%
2000-10-16 0 1.300 1.240 1.340 1.280 1.300 52,000 67,160 1.2915 0.075 0.072 0.077 0.074 0.075 899,840 0.0746 4.00%
2000-10-13 0 1.250 1.220 1.270 - - 0 0 - 0.072 0.071 0.073 - - 0 - 0.00%
2000-10-12 0 1.300 1.300 1.330 1.290 1.310 46,000 59,660 1.2970 0.072 0.072 0.074 0.072 0.073 827,853 0.0721 -1.52%
2000-10-11 0 1.320 1.310 1.360 - - 0 0 - 0.073 0.073 0.076 - - 0 - 0.00%
2000-10-10 0 1.320 1.320 - 1.310 1.310 20,000 26,200 1.3100 0.073 0.073 - 0.073 0.073 359,936 0.0728 1.54%
2000-10-09 0 1.300 1.300 - 1.300 1.300 646,000 818,500 1.2670 0.072 0.072 - 0.072 0.072 11,625,938 0.0704 -0.76%
2000-10-05 0 1.310 1.300 - - - 0 0 - 0.073 0.072 - - - 0 - 0.00%
2000-10-04 0 1.310 1.290 - - - 0 0 - 0.073 0.072 - - - 0 - 0.00%
2000-10-03 0 1.310 1.300 1.350 - - 0 0 - 0.073 0.072 0.075 - - 0 - 0.00%
2000-09-29 0 1.310 1.310 1.320 - - 0 0 - 0.073 0.073 0.073 - - 0 - 0.77%
2000-09-28 0 1.300 1.290 - 1.300 1.300 160,000 208,000 1.3000 0.072 0.072 - 0.072 0.072 2,879,489 0.0722 1.56%
2000-09-27 0 1.280 1.280 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2000-09-26 0 1.280 1.260 - - - 0 0 - 0.071 0.070 - - - 0 - 0.00%
2000-09-25 0 1.280 1.280 1.300 1.280 1.290 240,000 308,200 1.2842 0.071 0.071 0.072 0.071 0.072 4,319,234 0.0714 -0.78%
2000-09-22 0 1.290 1.290 1.300 - - 0 0 - 0.072 0.072 0.072 - - 0 - 0.00%
2000-09-21 0 1.290 1.290 1.300 1.290 1.290 100,000 129,000 1.2900 0.072 0.072 0.072 0.072 0.072 1,799,681 0.0717 0.00%
2000-09-20 0 1.290 1.290 1.310 1.290 1.290 80,000 103,200 1.2900 0.072 0.072 0.073 0.072 0.072 1,439,745 0.0717 0.78%
2000-09-19 0 1.280 1.280 1.300 1.280 1.290 150,000 192,500 1.2833 0.071 0.071 0.072 0.071 0.072 2,699,521 0.0713 0.00%
2000-09-18 0 1.280 1.280 - 1.280 1.280 40,000 51,200 1.2800 0.071 0.071 - 0.071 0.071 719,872 0.0711 0.00%
2000-09-15 0 1.280 1.280 1.320 1.280 1.280 50,000 64,000 1.2800 0.071 0.071 0.073 0.071 0.071 899,840 0.0711 0.00%
2000-09-14 0 1.280 1.280 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2000-09-12 0 1.280 1.280 - 1.280 1.280 50,000 64,000 1.2800 0.071 0.071 - 0.071 0.071 899,840 0.0711 -0.78%
2000-09-11 0 1.290 1.280 1.310 - - 0 0 - 0.072 0.071 0.073 - - 0 - 0.00%
2000-09-08 0 1.290 1.290 1.300 - - 0 0 - 0.072 0.072 0.072 - - 0 - 0.00%
2000-09-07 0 1.290 1.290 - 1.280 1.290 130,000 166,740 1.2826 0.072 0.072 - 0.071 0.072 2,339,585 0.0713 -0.77%
2000-09-06 0 1.300 1.290 1.310 1.280 1.300 44,000 56,840 1.2918 0.072 0.072 0.073 0.071 0.072 791,860 0.0718 0.78%
2000-09-05 0 1.290 1.280 1.300 - - 0 0 - 0.072 0.071 0.072 - - 0 - 0.00%
2000-09-04 0 1.290 1.280 1.310 1.290 1.290 50,000 64,500 1.2900 0.072 0.071 0.073 0.072 0.072 899,840 0.0717 0.78%
2000-09-01 0 1.280 1.280 1.300 - - 0 0 - 0.071 0.071 0.072 - - 0 - 0.79%
2000-08-31 0 1.270 1.270 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2000-08-30 0 1.270 1.270 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2000-08-29 0 1.270 1.270 1.320 1.270 1.280 92,000 117,440 1.2765 0.071 0.071 0.073 0.071 0.071 1,655,706 0.0709 -0.78%
2000-08-28 0 1.280 1.270 1.280 1.280 1.280 100,000 128,000 1.2800 0.071 0.071 0.071 0.071 0.071 1,799,681 0.0711 -0.78%
2000-08-25 0 1.290 1.280 1.300 1.290 1.290 156,000 201,240 1.2900 0.072 0.071 0.072 0.072 0.072 2,807,502 0.0717 0.78%
2000-08-24 0 1.280 1.270 1.300 - - 0 0 - 0.071 0.071 0.072 - - 0 - 0.00%
2000-08-23 0 1.280 1.280 1.310 1.280 1.280 50,000 64,000 1.2800 0.071 0.071 0.073 0.071 0.071 899,840 0.0711 -1.54%
2000-08-22 0 1.300 1.280 1.320 1.290 1.300 80,000 103,700 1.2963 0.072 0.071 0.073 0.072 0.072 1,439,745 0.0720 0.00%
2000-08-21 0 1.300 1.280 1.320 1.280 1.300 180,000 233,000 1.2944 0.072 0.071 0.073 0.071 0.072 3,239,425 0.0719 1.56%
2000-08-18 0 1.280 1.270 1.300 1.280 1.280 100,000 128,000 1.2800 0.071 0.071 0.072 0.071 0.071 1,799,681 0.0711 0.00%
2000-08-17 0 1.280 1.270 1.300 - - 0 0 - 0.071 0.071 0.072 - - 0 - 0.00%
2000-08-16 0 1.280 1.260 1.300 1.280 1.280 100,000 128,000 1.2800 0.071 0.070 0.072 0.071 0.071 1,799,681 0.0711 -1.54%
2000-08-15 0 1.300 1.280 1.320 1.300 1.300 50,000 65,000 1.3000 0.072 0.071 0.073 0.072 0.072 899,840 0.0722 0.00%
2000-08-14 0 1.300 1.280 - - - 64,000 81,920 1.2800 0.072 0.071 - - - 1,151,796 0.0711 0.00%
2000-08-11 0 1.300 1.280 1.320 1.300 1.300 26,000 33,800 1.3000 0.072 0.071 0.073 0.072 0.072 467,917 0.0722 0.00%
2000-08-10 0 1.300 1.280 1.330 1.300 1.300 22,000 28,600 1.3000 0.072 0.071 0.074 0.072 0.072 395,930 0.0722 1.56%
2000-08-09 0 1.280 1.280 1.290 1.280 1.280 100,000 128,000 1.2800 0.071 0.071 0.072 0.071 0.071 1,799,681 0.0711 -1.54%
2000-08-08 0 1.300 1.260 1.300 - - 0 0 - 0.072 0.070 0.072 - - 0 - 0.00%
2000-08-07 0 1.300 - 1.300 1.300 1.300 100,000 130,000 1.3000 0.072 - 0.072 0.072 0.072 1,799,681 0.0722 1.56%
2000-08-04 0 1.280 1.270 1.290 - - 0 0 - 0.071 0.071 0.072 - - 0 - 0.00%
2000-08-03 0 1.280 1.280 1.300 1.280 1.280 250,000 320,000 1.2800 0.071 0.071 0.072 0.071 0.071 4,499,202 0.0711 0.00%
2000-08-02 0 1.280 1.280 1.300 1.280 1.300 210,000 271,800 1.2943 0.071 0.071 0.072 0.071 0.072 3,779,330 0.0719 -2.29%
2000-08-01 0 1.310 - 1.310 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2000-07-31 0 1.310 - 1.310 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2000-07-28 0 1.310 1.280 1.310 - - 0 0 - 0.073 0.071 0.073 - - 0 - 0.00%
2000-07-27 0 1.310 1.300 1.350 1.310 1.310 100,000 131,000 1.3100 0.073 0.072 0.075 0.073 0.073 1,799,681 0.0728 0.00%
2000-07-26 0 1.310 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2000-07-25 0 1.310 1.300 1.330 1.300 1.310 140,000 183,000 1.3071 0.073 0.072 0.074 0.072 0.073 2,519,553 0.0726 -2.24%
2000-07-24 0 1.340 - 1.380 - - 0 0 - 0.074 - 0.077 - - 0 - 0.00%
2000-07-21 0 1.340 1.330 1.380 1.340 1.340 120,000 160,800 1.3400 0.074 0.074 0.077 0.074 0.074 2,159,617 0.0745 0.00%
2000-07-20 0 1.340 1.310 1.340 - - 0 0 - 0.074 0.073 0.074 - - 0 - 0.00%
2000-07-19 0 1.340 1.300 1.340 - - 0 0 - 0.074 0.072 0.074 - - 0 - 0.00%
2000-07-18 0 1.340 1.310 1.340 - - 0 0 - 0.074 0.073 0.074 - - 0 - 0.00%
2000-07-17 0 1.340 - 1.340 1.340 1.380 106,000 142,280 1.3423 0.074 - 0.074 0.074 0.077 1,907,662 0.0746 0.00%
2000-07-14 0 1.340 1.320 1.340 1.340 1.340 100,000 134,000 1.3400 0.074 0.073 0.074 0.074 0.074 1,799,681 0.0745 0.00%
2000-07-13 0 1.340 1.310 - 1.300 1.340 130,000 170,800 1.3138 0.074 0.073 - 0.072 0.074 2,339,585 0.0730 3.08%
2000-07-12 0 1.300 1.280 - - - 0 0 - 0.072 0.071 - - - 0 - 0.00%
2000-07-11 0 1.300 1.300 - - - 0 0 - 0.072 0.072 - - - 0 - 0.00%
2000-07-10 0 1.300 1.300 1.330 1.300 1.300 110,000 143,000 1.3000 0.072 0.072 0.074 0.072 0.072 1,979,649 0.0722 0.00%
2000-07-07 0 1.300 1.300 1.320 1.300 1.300 92,000 119,600 1.3000 0.072 0.072 0.073 0.072 0.072 1,655,706 0.0722 0.00%
2000-07-06 0 1.300 1.300 1.350 1.300 1.320 120,000 157,200 1.3100 0.072 0.072 0.075 0.072 0.073 2,159,617 0.0728 0.00%
2000-07-05 0 1.300 1.300 1.330 1.300 1.300 100,000 130,000 1.3000 0.072 0.072 0.074 0.072 0.072 1,799,681 0.0722 0.00%
2000-07-04 0 1.300 1.300 1.320 - - 0 0 - 0.072 0.072 0.073 - - 0 - 1.56%
2000-07-03 0 1.280 1.280 - - - 0 0 - 0.071 0.071 - - - 0 - 0.00%
2000-06-30 0 1.280 1.260 - 1.280 1.280 20,000 25,600 1.2800 0.071 0.070 - 0.071 0.071 359,936 0.0711 0.00%
2000-06-29 0 1.280 1.280 1.340 1.270 1.270 30,000 38,100 1.2700 0.071 0.071 0.074 0.071 0.071 539,904 0.0706 -2.29%
2000-06-28 0 1.310 1.280 1.330 - - 0 0 - 0.073 0.071 0.074 - - 0 - 0.00%
2000-06-27 0 1.310 - 1.350 - - 0 0 - 0.073 - 0.075 - - 0 - 0.00%
2000-06-26 0 1.310 - 1.340 - - 0 0 - 0.073 - 0.074 - - 0 - 0.00%
2000-06-23 0 1.310 1.290 1.350 1.310 1.310 60,000 78,600 1.3100 0.073 0.072 0.075 0.073 0.073 1,079,808 0.0728 0.00%
2000-06-22 0 1.310 1.280 1.310 - - 0 0 - 0.073 0.071 0.073 - - 0 - 0.00%
2000-06-21 0 1.310 1.310 1.350 1.300 1.330 96,000 126,580 1.3185 0.073 0.073 0.075 0.072 0.074 1,727,694 0.0733 -1.50%
2000-06-20 0 1.330 1.290 1.340 - - 0 0 - 0.074 0.072 0.074 - - 0 - 0.00%
2000-06-19 0 1.330 1.290 1.330 - - 0 0 - 0.074 0.072 0.074 - - 0 - -0.75%
2000-06-16 0 1.340 1.300 1.340 1.300 1.350 60,000 78,840 1.3140 0.074 0.072 0.074 0.072 0.075 1,079,808 0.0730 1.52%
2000-06-15 0 1.320 1.300 1.320 1.260 1.320 186,000 242,920 1.3060 0.073 0.072 0.073 0.070 0.073 3,347,406 0.0726 3.94%
2000-06-14 0 1.270 1.260 1.320 1.270 1.270 280,000 355,600 1.2700 0.071 0.070 0.073 0.071 0.071 5,039,106 0.0706 0.00%
2000-06-13 0 1.270 1.250 1.300 1.230 1.270 40,000 50,400 1.2600 0.071 0.069 0.072 0.068 0.071 719,872 0.0700 1.60%
2000-06-12 0 1.250 1.220 1.280 1.240 1.250 150,000 186,500 1.2433 0.069 0.068 0.071 0.069 0.069 2,699,521 0.0691 1.63%
2000-06-09 0 1.230 1.220 1.250 - - 0 0 - 0.068 0.068 0.069 - - 0 - 0.00%
2000-06-08 0 1.230 1.230 1.250 1.230 1.240 20,000 24,700 1.2350 0.068 0.068 0.069 0.068 0.069 359,936 0.0686 -0.81%
2000-06-07 0 1.240 1.240 1.260 1.240 1.250 200,000 248,600 1.2430 0.069 0.069 0.070 0.069 0.069 3,599,362 0.0691 -0.80%
2000-06-05 0 1.250 1.220 1.250 1.240 1.250 120,000 149,700 1.2475 0.069 0.068 0.069 0.069 0.069 2,159,617 0.0693 2.46%
2000-06-02 0 1.220 1.220 1.250 1.220 1.220 10,000 12,200 1.2200 0.068 0.068 0.069 0.068 0.068 179,968 0.0678 -1.61%
2000-06-01 0 1.240 1.200 1.250 1.230 1.240 220,000 270,600 1.2300 0.069 0.067 0.069 0.068 0.069 3,959,298 0.0683 1.64%
2000-05-31 0 1.220 1.200 1.220 1.210 1.220 100,000 121,900 1.2190 0.068 0.067 0.068 0.067 0.068 1,799,681 0.0677 0.00%
2000-05-30 0 1.220 1.210 1.220 1.220 1.220 50,000 61,000 1.2200 0.068 0.067 0.068 0.068 0.068 899,840 0.0678 0.83%
2000-05-29 0 1.210 1.180 1.220 1.180 1.210 184,000 219,900 1.1951 0.067 0.066 0.068 0.066 0.067 3,311,413 0.0664 2.54%
2000-05-26 0 1.180 1.150 1.190 1.150 1.180 142,000 164,160 1.1561 0.066 0.064 0.066 0.064 0.066 2,555,547 0.0642 1.72%
2000-05-25 0 1.160 1.160 1.180 1.160 1.160 62,000 71,920 1.1600 0.064 0.064 0.066 0.064 0.064 1,115,802 0.0645 0.87%
2000-05-24 0 1.150 1.150 1.160 1.150 1.160 170,000 196,600 1.1565 0.064 0.064 0.064 0.064 0.064 3,059,457 0.0643 -1.71%
2000-05-23 0 1.170 1.170 1.180 1.170 1.180 270,000 318,300 1.1789 0.065 0.065 0.066 0.065 0.066 4,859,138 0.0655 -0.85%
2000-05-22 0 1.180 1.170 1.210 1.180 1.180 50,000 59,000 1.1800 0.066 0.065 0.067 0.066 0.066 899,840 0.0656 0.00%
2000-05-19 0 1.180 1.170 1.180 1.160 1.180 54,000 62,840 1.1637 0.066 0.065 0.066 0.064 0.066 971,828 0.0647 -0.00%
2000-05-18 0 1.280 1.260 1.280 1.280 1.280 92,000 117,760 1.2800 0.066 0.065 0.066 0.066 0.066 1,796,020 0.0656 0.00%
2000-05-17 0 1.280 1.280 1.300 1.280 1.290 300,000 384,960 1.2832 0.066 0.066 0.067 0.066 0.066 5,856,588 0.0657 0.79%
2000-05-16 0 1.270 1.270 1.280 1.270 1.280 120,000 153,400 1.2783 0.065 0.065 0.066 0.065 0.066 2,342,635 0.0655 -0.78%
2000-05-15 0 1.280 1.260 1.280 1.250 1.280 148,000 185,540 1.2536 0.066 0.065 0.066 0.064 0.066 2,889,250 0.0642 2.40%
2000-05-12 0 1.250 1.250 1.300 1.250 1.280 1,120,000 1,406,260 1.2556 0.064 0.064 0.067 0.064 0.066 21,864,596 0.0643 -2.34%
2000-05-10 0 1.280 1.270 1.320 1.280 1.280 410,000 524,800 1.2800 0.066 0.065 0.068 0.066 0.066 8,004,004 0.0656 0.00%
2000-05-09 0 1.280 1.270 1.290 1.280 1.280 150,000 192,000 1.2800 0.066 0.065 0.066 0.066 0.066 2,928,294 0.0656 0.00%
2000-05-08 0 1.280 1.260 1.280 - - 0 0 - 0.066 0.065 0.066 - - 0 - -0.78%
2000-05-05 0 1.290 1.260 1.290 1.280 1.290 180,000 230,600 1.2811 0.066 0.065 0.066 0.066 0.066 3,513,953 0.0656 2.38%
2000-05-04 0 1.260 1.260 1.280 1.260 1.300 1,080,000 1,370,400 1.2689 0.065 0.065 0.066 0.065 0.067 21,083,718 0.0650 -3.08%
2000-05-03 0 1.300 1.280 1.300 1.300 1.300 2,350,000 3,055,000 1.3000 0.067 0.066 0.067 0.067 0.067 45,876,608 0.0666 1.56%
2000-05-02 0 1.280 1.270 1.280 - - 0 0 - 0.066 0.065 0.066 - - 0 - 0.00%
2000-04-28 0 1.280 1.280 1.300 1.280 1.280 20,000 25,600 1.2800 0.066 0.066 0.067 0.066 0.066 390,439 0.0656 -0.78%
2000-04-27 0 1.290 1.290 1.300 1.280 1.290 162,000 208,560 1.2874 0.066 0.066 0.067 0.066 0.066 3,162,558 0.0659 -1.53%
2000-04-26 0 1.310 1.290 1.310 1.280 1.310 180,000 234,400 1.3022 0.067 0.066 0.067 0.066 0.067 3,513,953 0.0667 2.34%
2000-04-25 0 1.280 1.270 1.300 1.250 1.280 330,000 416,200 1.2612 0.066 0.065 0.067 0.064 0.066 6,442,247 0.0646 1.59%
2000-04-20 0 1.260 1.260 1.290 - - 0 0 - 0.065 0.065 0.066 - - 0 - 0.80%
2000-04-19 0 1.250 1.250 1.320 1.250 1.280 620,000 778,200 1.2552 0.064 0.064 0.068 0.064 0.066 12,103,616 0.0643 -2.34%
2000-04-18 0 1.280 1.250 1.290 1.220 1.290 822,000 1,035,100 1.2592 0.066 0.064 0.066 0.062 0.066 16,047,052 0.0645 5.79%
2000-04-17 0 1.210 1.200 1.210 1.200 1.250 542,000 659,620 1.2170 0.062 0.061 0.062 0.061 0.064 10,580,903 0.0623 -4.72%
2000-04-14 0 1.270 1.250 1.320 1.270 1.300 310,000 399,900 1.2900 0.065 0.064 0.068 0.065 0.067 6,051,808 0.0661 1.60%
2000-04-13 0 1.250 1.200 1.250 - - 0 0 - 0.064 0.061 0.064 - - 0 - 0.00%
2000-04-12 0 1.250 1.240 1.250 1.220 1.250 728,000 908,500 1.2479 0.064 0.064 0.064 0.062 0.064 14,211,988 0.0639 0.00%
2000-04-11 0 1.250 1.230 1.250 1.250 1.250 148,000 185,000 1.2500 0.064 0.063 0.064 0.064 0.064 2,889,250 0.0640 0.00%
2000-04-10 0 1.250 1.250 1.280 1.230 1.260 430,000 538,400 1.2521 0.064 0.064 0.066 0.063 0.065 8,394,443 0.0641 5.04%
2000-04-07 0 1.190 1.180 1.220 1.190 1.190 430,000 511,700 1.1900 0.061 0.060 0.062 0.061 0.061 8,394,443 0.0610 0.00%
2000-04-06 0 1.190 1.190 1.220 1.190 1.190 30,000 35,700 1.1900 0.061 0.061 0.062 0.061 0.061 585,659 0.0610 0.85%
2000-04-05 0 1.180 1.180 1.240 1.170 1.180 120,000 141,400 1.1783 0.060 0.060 0.064 0.060 0.060 2,342,635 0.0604 -3.28%
2000-04-03 0 1.220 1.220 1.260 1.220 1.220 44,000 53,680 1.2200 0.062 0.062 0.065 0.062 0.062 858,966 0.0625 -1.61%
2000-03-31 0 1.240 1.220 1.260 - - 0 0 - 0.064 0.062 0.065 - - 0 - 0.00%
2000-03-30 0 1.240 1.240 1.270 1.240 1.240 40,000 49,600 1.2400 0.064 0.064 0.065 0.064 0.064 780,878 0.0635 -2.36%
2000-03-29 0 1.270 1.250 1.270 1.270 1.270 80,000 101,600 1.2700 0.065 0.064 0.065 0.065 0.065 1,561,757 0.0651 1.60%
2000-03-28 0 1.250 1.250 1.270 1.250 1.260 132,000 165,500 1.2538 0.064 0.064 0.065 0.064 0.065 2,576,899 0.0642 -1.57%
2000-03-27 0 1.270 1.250 1.270 1.250 1.270 60,000 76,000 1.2667 0.065 0.064 0.065 0.064 0.065 1,171,318 0.0649 4.10%
2000-03-24 0 1.220 1.180 - 1.200 1.220 52,000 62,800 1.2077 0.062 0.060 - 0.061 0.062 1,015,142 0.0619 3.39%
2000-03-23 0 1.180 1.180 1.220 1.170 1.180 40,000 46,900 1.1725 0.060 0.060 0.062 0.060 0.060 780,878 0.0601 -1.67%
2000-03-22 0 1.200 1.190 1.230 1.200 1.200 20,000 24,000 1.2000 0.061 0.061 0.063 0.061 0.061 390,439 0.0615 1.69%
2000-03-21 0 1.180 1.180 1.210 1.180 1.190 40,000 47,400 1.1850 0.060 0.060 0.062 0.060 0.061 780,878 0.0607 -2.48%
2000-03-20 0 1.210 1.210 1.250 1.210 1.210 12,000 14,520 1.2100 0.062 0.062 0.064 0.062 0.062 234,264 0.0620 -2.42%
2000-03-17 0 1.240 1.240 1.270 1.240 1.250 80,000 99,820 1.2478 0.064 0.064 0.065 0.064 0.064 1,561,757 0.0639 1.64%
2000-03-16 0 1.220 1.220 1.270 1.220 1.270 212,000 263,580 1.2433 0.062 0.062 0.065 0.062 0.065 4,138,656 0.0637 -3.94%
2000-03-15 0 1.270 1.260 1.270 1.260 1.270 270,000 341,900 1.2663 0.065 0.065 0.065 0.065 0.065 5,270,929 0.0649 -1.55%
2000-03-14 0 1.290 1.260 1.290 1.260 1.290 640,000 816,700 1.2761 0.066 0.065 0.066 0.065 0.066 12,494,055 0.0654 1.57%
2000-03-13 0 1.270 1.260 1.270 1.270 1.310 550,000 706,260 1.2841 0.065 0.065 0.065 0.065 0.067 10,737,079 0.0658 0.00%
2000-03-10 0 1.270 1.270 1.290 1.270 1.340 346,000 448,920 1.2975 0.065 0.065 0.066 0.065 0.069 6,754,599 0.0665 1.60%
2000-03-09 0 1.250 1.250 1.280 1.250 1.300 738,000 936,460 1.2689 0.064 0.064 0.066 0.064 0.067 14,407,207 0.0650 -2.34%
2000-03-08 0 1.280 1.270 1.290 1.280 1.280 638,000 816,640 1.2800 0.066 0.065 0.066 0.066 0.066 12,455,011 0.0656 0.00%
2000-03-07 0 1.280 1.280 1.300 1.280 1.320 880,000 1,144,800 1.3009 0.066 0.066 0.067 0.066 0.068 17,179,326 0.0666 -6.57%
2000-03-06 0 1.370 1.340 1.370 1.330 1.380 192,000 256,920 1.3381 0.070 0.069 0.070 0.068 0.071 3,748,217 0.0685 0.00%
2000-03-03 0 1.370 1.300 1.370 1.300 1.590 1,974,000 2,907,540 1.4729 0.070 0.067 0.070 0.067 0.081 38,536,351 0.0754 -8.67%
2000-03-02 0 1.500 1.490 1.520 1.300 1.700 5,098,000 7,519,000 1.4749 0.077 0.076 0.078 0.067 0.087 99,522,957 0.0756 -1.32%
2000-03-01 0 1.520 1.400 1.520 1.260 1.720 604,000 933,360 1.5453 0.078 0.072 0.078 0.065 0.088 11,791,264 0.0792 22.58%
2000-02-29 0 1.240 1.210 1.270 - - 0 0 - 0.064 0.062 0.065 - - 0 - 0.00%
2000-02-28 0 1.240 1.230 1.250 1.230 1.240 50,000 61,700 1.2340 0.064 0.063 0.064 0.063 0.064 976,098 0.0632 0.81%
2000-02-25 0 1.230 1.200 - 1.230 1.240 130,000 160,200 1.2323 0.063 0.061 - 0.063 0.064 2,537,855 0.0631 -0.81%
2000-02-24 0 1.240 1.230 - 1.240 1.240 1,070,000 1,316,800 1.2307 0.064 0.063 - 0.064 0.064 20,888,498 0.0630 2.48%
2000-02-23 0 1.210 1.210 1.250 1.210 1.210 40,000 48,400 1.2100 0.062 0.062 0.064 0.062 0.062 780,878 0.0620 -3.20%
2000-02-22 0 1.250 1.210 1.290 - - 0 0 - 0.064 0.062 0.066 - - 0 - 0.00%
2000-02-21 0 1.250 1.230 - 1.250 1.250 10,000 12,500 1.2500 0.064 0.063 - 0.064 0.064 195,220 0.0640 0.00%
2000-02-18 0 1.250 1.250 - 1.250 1.250 26,000 32,500 1.2500 0.064 0.064 - 0.064 0.064 507,571 0.0640 0.00%
2000-02-17 0 1.250 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2000-02-16 0 1.250 1.200 - 1.250 1.250 240,000 300,000 1.2500 0.064 0.061 - 0.064 0.064 4,685,271 0.0640 0.00%
2000-02-15 0 1.250 1.230 1.280 1.250 1.250 40,000 50,000 1.2500 0.064 0.063 0.066 0.064 0.064 780,878 0.0640 1.63%
2000-02-14 0 1.230 1.200 1.250 - - 0 0 - 0.063 0.061 0.064 - - 0 - 0.00%
2000-02-11 0 1.230 1.200 1.230 1.200 1.230 70,000 85,200 1.2171 0.063 0.061 0.063 0.061 0.063 1,366,537 0.0623 0.00%
2000-02-10 0 1.230 1.220 1.230 1.220 1.230 50,000 61,300 1.2260 0.063 0.062 0.063 0.062 0.063 976,098 0.0628 2.50%
2000-02-09 0 1.200 1.160 1.200 1.200 1.200 104,000 124,800 1.2000 0.061 0.059 0.061 0.061 0.061 2,030,284 0.0615 0.00%
2000-02-08 0 1.200 1.200 1.210 1.200 1.200 30,000 36,000 1.2000 0.061 0.061 0.062 0.061 0.061 585,659 0.0615 5.26%
2000-02-03 0 1.140 1.110 1.150 1.120 1.140 214,000 240,680 1.1247 0.058 0.057 0.059 0.057 0.058 4,177,700 0.0576 1.79%
2000-02-02 0 1.120 1.100 1.140 1.120 1.120 30,000 33,600 1.1200 0.057 0.056 0.058 0.057 0.057 585,659 0.0574 0.00%
2000-02-01 0 1.120 1.100 1.150 - - 0 0 - 0.057 0.056 0.059 - - 0 - 0.00%
2000-01-31 0 1.120 1.080 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
2000-01-28 0 1.120 1.050 - 1.120 1.120 30,000 33,600 1.1200 0.057 0.054 - 0.057 0.057 585,659 0.0574 1.82%
2000-01-27 0 1.100 1.100 1.200 1.100 1.100 100,000 110,000 1.1000 0.056 0.056 0.061 0.056 0.056 1,952,196 0.0563 -1.79%
2000-01-26 0 1.120 1.110 - 1.100 1.120 350,000 388,000 1.1086 0.057 0.057 - 0.056 0.057 6,832,686 0.0568 0.90%
2000-01-25 0 1.110 1.110 1.180 1.080 1.150 580,000 646,100 1.1140 0.057 0.057 0.060 0.055 0.059 11,322,737 0.0571 -2.63%
2000-01-24 0 1.140 1.100 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
2000-01-21 0 1.140 1.100 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
2000-01-20 0 1.140 1.100 - - - 0 0 - 0.058 0.056 - - - 0 - 0.00%
2000-01-19 0 1.140 1.120 1.140 - - 0 0 - 0.058 0.057 0.058 - - 0 - -3.39%
2000-01-18 0 1.180 1.100 - - - 0 0 - 0.060 0.056 - - - 0 - 0.00%
2000-01-17 0 1.180 1.150 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
2000-01-14 0 1.180 1.150 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
2000-01-13 0 1.180 1.160 - 1.180 1.180 20,000 23,600 1.1800 0.060 0.059 - 0.060 0.060 390,439 0.0604 -1.67%
2000-01-12 0 1.200 - 1.240 1.200 1.200 550,000 645,000 1.1727 0.061 - 0.064 0.061 0.061 10,737,079 0.0601 0.00%
2000-01-11 0 1.200 1.180 - 1.200 1.200 120,000 139,000 1.1583 0.061 0.060 - 0.061 0.061 2,342,635 0.0593 9.09%
2000-01-10 0 1.100 1.100 - 1.100 1.100 30,000 33,000 1.1000 0.056 0.056 - 0.056 0.056 585,659 0.0563 -4.35%
2000-01-07 0 1.150 1.150 1.190 - - 0 0 - 0.059 0.059 0.061 - - 0 - 4.55%
2000-01-06 0 1.100 1.100 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
2000-01-05 0 1.100 1.080 - 1.100 1.100 20,000 22,000 1.1000 0.056 0.055 - 0.056 0.056 390,439 0.0563 1.85%
2000-01-04 0 1.080 1.080 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
2000-01-03 0 1.080 1.080 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
1999-12-30 0 1.080 1.100 - - - 0 0 - 0.055 0.056 - - - 0 - 0.93%
1999-12-29 0 1.070 1.060 - 1.070 1.070 30,000 32,100 1.0700 0.055 0.054 - 0.055 0.055 585,659 0.0548 0.00%
1999-12-28 0 1.070 - 1.070 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
1999-12-24 0 1.070 1.050 1.070 - - 0 0 - 0.055 0.054 0.055 - - 0 - 0.00%
1999-12-23 0 1.070 1.070 1.090 1.060 1.060 38,000 40,280 1.0600 0.055 0.055 0.056 0.054 0.054 741,835 0.0543 -2.73%
1999-12-22 0 1.100 1.080 1.100 - - 0 0 - 0.056 0.055 0.056 - - 0 - 0.00%
1999-12-21 0 1.100 1.060 - 1.080 1.100 60,000 65,000 1.0833 0.056 0.054 - 0.055 0.056 1,171,318 0.0555 0.00%
1999-12-20 0 1.100 - 1.100 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-12-17 0 1.100 1.100 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1999-12-16 0 1.100 1.100 - 1.100 1.100 30,000 33,000 1.1000 0.056 0.056 - 0.056 0.056 585,659 0.0563 -1.79%
1999-12-15 0 1.120 1.100 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
1999-12-14 0 1.120 1.110 1.120 - - 0 0 - 0.057 0.057 0.057 - - 0 - 0.00%
1999-12-13 0 1.120 1.120 1.130 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
1999-12-10 0 1.120 1.120 1.140 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
1999-12-09 0 1.120 1.120 - 1.120 1.120 50,000 56,000 1.1200 0.057 0.057 - 0.057 0.057 976,098 0.0574 0.00%
1999-12-08 0 1.120 1.120 1.130 1.120 1.120 40,000 44,800 1.1200 0.057 0.057 0.058 0.057 0.057 780,878 0.0574 0.90%
1999-12-07 0 1.110 1.110 1.130 1.110 1.120 46,000 51,260 1.1143 0.057 0.057 0.058 0.057 0.057 898,010 0.0571 -0.89%
1999-12-06 0 1.120 1.110 1.120 1.120 1.120 78,000 87,360 1.1200 0.057 0.057 0.057 0.057 0.057 1,522,713 0.0574 2.75%
1999-12-03 0 1.090 1.090 1.110 1.090 1.090 454,000 494,860 1.0900 0.056 0.056 0.057 0.056 0.056 8,862,970 0.0558 0.00%
1999-12-02 0 1.090 1.090 - - - 358,000 393,800 1.1000 0.056 0.056 - - - 6,988,862 0.0563 0.00%
1999-12-01 0 1.090 1.080 1.090 1.090 1.100 1,110,000 1,220,500 1.0995 0.056 0.055 0.056 0.056 0.056 21,669,377 0.0563 -0.91%
1999-11-30 0 1.100 - 1.100 1.100 1.100 900,000 990,000 1.1000 0.056 - 0.056 0.056 0.056 17,569,765 0.0563 0.00%
1999-11-29 0 1.100 1.090 - - - 300,000 330,000 1.1000 0.056 0.056 - - - 5,856,588 0.0563 0.00%
1999-11-26 0 1.100 1.100 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1999-11-25 0 1.100 1.100 1.110 1.100 1.100 10,000 11,000 1.1000 0.056 0.056 0.057 0.056 0.056 195,220 0.0563 0.00%
1999-11-24 0 1.100 1.100 - 1.100 1.100 60,000 66,000 1.1000 0.056 0.056 - 0.056 0.056 1,171,318 0.0563 0.00%
1999-11-23 0 1.100 1.060 1.100 - - 0 0 - 0.056 0.054 0.056 - - 0 - 0.00%
1999-11-22 0 1.100 1.060 - 1.100 1.100 150,000 165,000 1.1000 0.056 0.054 - 0.056 0.056 2,928,294 0.0563 -0.90%
1999-11-19 0 1.110 - 1.160 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
1999-11-18 0 1.110 - 1.160 1.110 1.110 270,000 299,700 1.1100 0.057 - 0.059 0.057 0.057 5,270,929 0.0569 0.00%
1999-11-17 0 1.110 1.100 1.120 1.110 1.160 160,000 180,400 1.1275 0.057 0.056 0.057 0.057 0.059 3,123,514 0.0578 -2.63%
1999-11-16 0 1.140 - 1.140 1.140 1.140 20,000 22,800 1.1400 0.058 - 0.058 0.058 0.058 390,439 0.0584 0.00%
1999-11-15 0 1.140 1.140 1.160 1.140 1.160 70,000 80,800 1.1543 0.058 0.058 0.059 0.058 0.059 1,366,537 0.0591 -0.87%
1999-11-12 0 1.150 1.130 1.160 1.150 1.200 600,000 714,100 1.1902 0.059 0.058 0.059 0.059 0.061 11,713,177 0.0610 -2.54%
1999-11-11 0 1.180 1.170 1.180 - - 0 0 - 0.060 0.060 0.060 - - 0 - 0.00%
1999-11-10 0 1.180 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-11-09 0 1.180 - 1.190 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1999-11-08 0 1.180 - 1.220 - - 0 0 - 0.060 - 0.062 - - 0 - 0.00%
1999-11-05 0 1.180 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-11-04 0 1.180 - 1.200 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1999-11-03 0 1.180 - 1.200 - - 0 0 - 0.060 - 0.061 - - 0 - 0.00%
1999-11-02 0 1.180 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-11-01 0 1.180 - - - - 0 0 - 0.060 - - - - 0 - 0.00%
1999-10-29 0 1.180 1.150 1.180 - - 0 0 - 0.060 0.059 0.060 - - 0 - -0.84%
1999-10-28 0 1.190 1.150 1.190 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1999-10-27 0 1.190 1.160 1.200 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1999-10-26 0 1.190 - 1.200 1.190 1.200 76,000 90,700 1.1934 0.061 - 0.061 0.061 0.061 1,483,669 0.0611 2.59%
1999-10-25 0 1.160 1.160 1.200 1.160 1.200 86,000 101,280 1.1777 0.059 0.059 0.061 0.059 0.061 1,678,889 0.0603 -3.33%
1999-10-22 0 1.200 - 1.200 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-10-21 0 1.200 - 1.200 1.200 1.200 2,000 2,400 1.2000 0.061 - 0.061 0.061 0.061 39,044 0.0615 3.45%
1999-10-20 0 1.160 1.130 1.170 - - 0 0 - 0.059 0.058 0.060 - - 0 - 0.00%
1999-10-19 0 1.160 1.160 1.200 1.160 1.160 10,000 11,600 1.1600 0.059 0.059 0.061 0.059 0.059 195,220 0.0594 -3.33%
1999-10-15 0 1.200 1.160 1.200 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1999-10-14 0 1.200 1.160 1.200 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1999-10-13 0 1.200 1.170 1.200 1.220 1.220 20,000 24,400 1.2200 0.061 0.060 0.061 0.062 0.062 390,439 0.0625 -1.64%
1999-10-12 0 1.220 1.180 1.220 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
1999-10-11 0 1.220 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-10-08 0 1.220 1.180 1.220 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
1999-10-07 0 1.270 1.230 1.270 1.260 1.270 120,000 152,200 1.2683 0.062 0.061 0.062 0.062 0.062 2,438,645 0.0624 0.00%
1999-10-06 0 1.270 1.230 1.270 1.250 1.270 500,000 631,500 1.2630 0.062 0.061 0.062 0.062 0.062 10,161,021 0.0621 1.60%
1999-10-05 0 1.250 1.200 1.260 1.230 1.250 946,000 1,144,740 1.2101 0.062 0.059 0.062 0.061 0.062 19,224,651 0.0595 1.63%
1999-10-04 0 1.230 - 1.230 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-09-30 0 1.230 1.190 1.230 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1999-09-29 0 1.230 1.190 1.250 - - 0 0 - 0.061 0.059 0.062 - - 0 - 0.00%
1999-09-28 0 1.230 1.200 1.230 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1999-09-27 0 1.230 1.190 1.230 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1999-09-24 0 1.230 - 1.240 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-09-23 0 1.230 - 1.240 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1999-09-22 0 1.230 1.200 1.230 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1999-09-21 0 1.230 - 1.250 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-09-20 0 1.230 1.230 1.250 1.230 1.250 5,052,000 6,166,280 1.2206 0.061 0.061 0.062 0.061 0.062 102,666,953 0.0601 -1.60%
1999-09-17 0 1.250 - 1.250 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-09-15 0 1.250 - 1.250 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-09-14 0 1.250 - 1.250 1.250 1.250 6,000 7,500 1.2500 0.062 - 0.062 0.062 0.062 121,932 0.0615 0.00%
1999-09-13 0 1.250 1.210 1.250 1.220 1.250 110,000 137,200 1.2473 0.062 0.060 0.062 0.060 0.062 2,235,425 0.0614 2.46%
1999-09-10 0 1.220 1.210 1.250 - - 0 0 - 0.060 0.060 0.062 - - 0 - 0.00%
1999-09-09 0 1.220 1.220 1.250 1.220 1.230 140,000 171,800 1.2271 0.060 0.060 0.062 0.060 0.061 2,845,086 0.0604 -2.40%
1999-09-08 0 1.250 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-09-07 0 1.250 - 1.250 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-09-06 0 1.250 - 1.250 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-09-03 0 1.250 - 1.250 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-09-02 0 1.250 - 1.250 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-09-01 0 1.250 - 1.250 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-08-31 0 1.250 1.220 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
1999-08-30 0 1.250 - 1.260 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-08-27 0 1.250 1.240 1.250 1.250 1.250 46,000 57,500 1.2500 0.062 0.061 0.062 0.062 0.062 934,814 0.0615 0.00%
1999-08-26 0 1.250 1.240 1.260 1.250 1.250 10,000 12,500 1.2500 0.062 0.061 0.062 0.062 0.062 203,220 0.0615 0.81%
1999-08-25 0 1.240 1.240 1.270 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
1999-08-24 0 1.240 1.240 1.260 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
1999-08-23 0 1.240 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
1999-08-20 0 1.240 1.230 1.270 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
1999-08-19 0 1.240 - 1.290 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
1999-08-18 0 1.240 - 1.270 - - 0 0 - 0.061 - 0.062 - - 0 - 0.00%
1999-08-17 0 1.240 1.240 1.260 1.240 1.250 100,000 124,100 1.2410 0.061 0.061 0.062 0.061 0.062 2,032,204 0.0611 -2.36%
1999-08-16 0 1.270 1.240 1.290 - - 0 0 - 0.062 0.061 0.063 - - 0 - 0.00%
1999-08-13 0 1.270 1.230 1.270 - - 0 0 - 0.062 0.061 0.062 - - 0 - 0.00%
1999-08-12 0 1.270 - 1.270 1.270 1.270 2,000 2,540 1.2700 0.062 - 0.062 0.062 0.062 40,644 0.0625 2.42%
1999-08-11 0 1.240 1.200 1.270 1.240 1.250 200,000 249,000 1.2450 0.061 0.059 0.062 0.061 0.062 4,064,408 0.0613 -0.80%
1999-08-10 0 1.250 1.230 - 1.250 1.250 30,000 37,500 1.2500 0.062 0.061 - 0.062 0.062 609,661 0.0615 -0.79%
1999-08-09 0 1.260 - 1.300 - - 0 0 - 0.062 - 0.064 - - 0 - 0.00%
1999-08-06 0 1.260 1.250 1.300 - - 100,000 126,000 1.2600 0.062 0.062 0.064 - - 2,032,204 0.0620 0.00%
1999-08-05 0 1.260 1.250 1.300 - - 0 0 - 0.062 0.062 0.064 - - 0 - 0.00%
1999-08-04 0 1.260 1.260 1.300 1.250 1.250 80,000 100,000 1.2500 0.062 0.062 0.064 0.062 0.062 1,625,763 0.0615 -0.79%
1999-08-03 0 1.270 - 1.310 - - 0 0 - 0.062 - 0.064 - - 0 - 0.00%
1999-08-02 0 1.270 1.240 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1999-07-30 0 1.270 - 1.270 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-07-29 0 1.270 1.260 1.270 1.270 1.270 120,000 152,400 1.2700 0.062 0.062 0.062 0.062 0.062 2,438,645 0.0625 0.00%
1999-07-28 0 1.270 1.260 - 1.270 1.270 150,000 190,500 1.2700 0.062 0.062 - 0.062 0.062 3,048,306 0.0625 0.00%
1999-07-27 0 1.270 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-07-26 0 1.270 1.260 1.300 - - 0 0 - 0.062 0.062 0.064 - - 0 - 0.00%
1999-07-23 0 1.270 - 1.300 - - 0 0 - 0.062 - 0.064 - - 0 - 0.00%
1999-07-22 0 1.270 1.270 1.290 1.270 1.270 60,000 76,200 1.2700 0.062 0.062 0.063 0.062 0.062 1,219,322 0.0625 -2.31%
1999-07-21 0 1.300 1.270 1.300 1.270 1.300 24,000 30,600 1.2750 0.064 0.062 0.064 0.062 0.064 487,729 0.0627 0.78%
1999-07-20 0 1.290 1.250 1.290 1.300 1.300 10,000 13,000 1.3000 0.063 0.062 0.063 0.064 0.064 203,220 0.0640 0.78%
1999-07-19 0 1.280 - 1.280 1.300 1.300 16,000 20,800 1.3000 0.063 - 0.063 0.064 0.064 325,153 0.0640 0.00%
1999-07-16 0 1.280 1.280 1.290 1.250 1.250 100,000 125,000 1.2500 0.063 0.063 0.063 0.062 0.062 2,032,204 0.0615 2.40%
1999-07-15 0 1.250 1.250 - 1.250 1.270 70,000 88,060 1.2580 0.062 0.062 - 0.062 0.062 1,422,543 0.0619 -0.79%
1999-07-14 0 1.260 1.250 1.260 - - 0 0 - 0.062 0.062 0.062 - - 0 - 0.00%
1999-07-13 0 1.260 1.250 1.260 1.260 1.260 150,000 189,000 1.2600 0.062 0.062 0.062 0.062 0.062 3,048,306 0.0620 0.00%
1999-07-12 0 1.260 1.250 1.260 1.260 1.260 150,000 189,000 1.2600 0.062 0.062 0.062 0.062 0.062 3,048,306 0.0620 0.00%
1999-07-09 0 1.260 1.260 1.280 1.260 1.260 430,000 541,800 1.2600 0.062 0.062 0.063 0.062 0.062 8,738,478 0.0620 -1.56%
1999-07-08 0 1.280 1.260 1.290 1.280 1.290 140,000 179,700 1.2836 0.063 0.062 0.063 0.063 0.063 2,845,086 0.0632 0.79%
1999-07-07 0 1.270 1.260 1.300 1.250 1.270 298,000 374,140 1.2555 0.062 0.062 0.064 0.062 0.062 6,055,968 0.0618 1.60%
1999-07-06 0 1.250 1.250 - 1.250 1.260 250,000 313,500 1.2540 0.062 0.062 - 0.062 0.062 5,080,510 0.0617 -0.79%
1999-07-05 0 1.260 1.260 1.280 1.250 1.260 150,000 188,500 1.2567 0.062 0.062 0.063 0.062 0.062 3,048,306 0.0618 0.00%
1999-07-02 0 1.260 1.240 1.280 - - 0 0 - 0.062 0.061 0.063 - - 0 - 0.00%
1999-06-30 0 1.260 1.260 1.290 1.260 1.260 10,000 12,600 1.2600 0.062 0.062 0.063 0.062 0.062 203,220 0.0620 0.80%
1999-06-29 0 1.250 1.240 1.260 - - 0 0 - 0.062 0.061 0.062 - - 0 - 0.00%
1999-06-28 0 1.250 1.240 1.250 1.250 1.250 212,000 265,000 1.2500 0.062 0.061 0.062 0.062 0.062 4,308,273 0.0615 0.00%
1999-06-25 0 1.250 1.240 1.300 - - 0 0 - 0.062 0.061 0.064 - - 0 - 0.00%
1999-06-24 0 1.250 1.250 1.280 1.250 1.250 700,000 875,000 1.2500 0.062 0.062 0.063 0.062 0.062 14,225,429 0.0615 -2.34%
1999-06-23 0 1.280 - 1.290 1.280 1.280 100,000 128,000 1.2800 0.063 - 0.063 0.063 0.063 2,032,204 0.0630 0.79%
1999-06-22 0 1.270 1.270 1.290 1.270 1.270 138,000 175,260 1.2700 0.062 0.062 0.063 0.062 0.062 2,804,442 0.0625 0.00%
1999-06-21 0 1.270 1.270 1.280 1.270 1.270 130,000 165,100 1.2700 0.062 0.062 0.063 0.062 0.062 2,641,865 0.0625 0.00%
1999-06-17 0 1.270 - 1.300 1.260 1.270 122,000 154,720 1.2682 0.062 - 0.064 0.062 0.062 2,479,289 0.0624 0.79%
1999-06-16 0 1.260 - 1.260 1.260 1.260 10,000 12,600 1.2600 0.062 - 0.062 0.062 0.062 203,220 0.0620 0.00%
1999-06-15 0 1.260 1.250 1.290 1.260 1.260 50,000 63,000 1.2600 0.062 0.062 0.063 0.062 0.062 1,016,102 0.0620 0.80%
1999-06-14 0 1.250 1.230 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1999-06-11 0 1.250 1.230 1.290 1.250 1.250 10,000 12,500 1.2500 0.062 0.061 0.063 0.062 0.062 203,220 0.0615 0.00%
1999-06-10 0 1.250 1.240 1.250 1.250 1.250 200,000 250,000 1.2500 0.062 0.061 0.062 0.062 0.062 4,064,408 0.0615 -3.10%
1999-06-09 0 1.290 - 1.320 - - 0 0 - 0.063 - 0.065 - - 0 - 0.00%
1999-06-08 0 1.290 1.250 1.290 - - 0 0 - 0.063 0.062 0.063 - - 0 - 0.00%
1999-06-07 0 1.290 - 1.290 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1999-06-04 0 1.290 1.250 1.300 1.290 1.290 30,000 38,700 1.2900 0.063 0.062 0.064 0.063 0.063 609,661 0.0635 0.78%
1999-06-03 0 1.280 1.280 1.300 1.280 1.280 10,000 12,800 1.2800 0.063 0.063 0.064 0.063 0.063 203,220 0.0630 0.00%
1999-06-02 0 1.280 1.280 1.290 - - 0 0 - 0.063 0.063 0.063 - - 0 - 2.40%
1999-06-01 0 1.250 1.230 - - - 0 0 - 0.062 0.061 - - - 0 - 0.00%
1999-05-31 0 1.250 1.250 1.290 - - 0 0 - 0.062 0.062 0.063 - - 0 - 0.00%
1999-05-28 0 1.250 1.210 - - - 0 0 - 0.062 0.060 - - - 0 - 0.00%
1999-05-27 0 1.250 1.250 1.280 1.250 1.250 90,000 112,500 1.2500 0.062 0.062 0.063 0.062 0.062 1,828,984 0.0615 -0.79%
1999-05-26 0 1.260 1.240 1.300 1.260 1.260 20,000 25,200 1.2600 0.062 0.061 0.064 0.062 0.062 406,441 0.0620 -3.08%
1999-05-25 0 1.300 1.250 1.320 1.300 1.300 30,000 39,000 1.3000 0.064 0.062 0.065 0.064 0.064 609,661 0.0640 1.56%
1999-05-24 0 1.280 1.280 1.300 1.280 1.280 74,000 94,720 1.2800 0.063 0.063 0.064 0.063 0.063 1,503,831 0.0630 2.40%
1999-05-21 0 1.250 1.250 1.280 1.250 1.250 120,000 150,000 1.2500 0.062 0.062 0.063 0.062 0.062 2,438,645 0.0615 1.63%
1999-05-20 0 1.330 1.320 1.330 1.330 1.330 120,000 159,600 1.3300 0.061 0.060 0.061 0.061 0.061 2,636,909 0.0605 2.31%
1999-05-19 0 1.300 1.290 1.350 1.300 1.300 350,000 455,000 1.3000 0.059 0.059 0.061 0.059 0.059 7,690,984 0.0592 -0.76%
1999-05-18 0 1.310 1.310 1.350 1.300 1.310 200,000 261,000 1.3050 0.060 0.060 0.061 0.059 0.060 4,394,848 0.0594 -1.50%
1999-05-17 0 1.330 1.300 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
1999-05-14 0 1.330 1.320 1.330 1.330 1.350 192,000 255,600 1.3313 0.061 0.060 0.061 0.061 0.061 4,219,054 0.0606 -2.92%
1999-05-13 0 1.370 1.370 1.390 1.370 1.390 546,000 752,220 1.3777 0.062 0.062 0.063 0.062 0.063 11,997,935 0.0627 -1.44%
1999-05-12 0 1.390 1.380 1.400 1.380 1.420 122,000 171,060 1.4021 0.063 0.063 0.064 0.063 0.065 2,680,857 0.0638 -0.71%
1999-05-11 0 1.400 1.400 1.430 1.400 1.430 122,000 173,800 1.4246 0.064 0.064 0.065 0.064 0.065 2,680,857 0.0648 -1.41%
1999-05-10 0 1.420 1.370 1.420 1.340 1.420 175,600 241,160 1.3733 0.065 0.062 0.065 0.061 0.065 3,858,677 0.0625 5.19%
1999-05-07 0 1.350 1.350 1.380 1.350 1.350 20,000 27,000 1.3500 0.061 0.061 0.063 0.061 0.061 439,485 0.0614 0.75%
1999-05-06 0 1.340 1.320 - 1.320 1.340 176,000 234,920 1.3348 0.061 0.060 - 0.060 0.061 3,867,466 0.0607 3.88%
1999-05-05 0 1.290 1.290 - 1.290 1.290 26,000 33,540 1.2900 0.059 0.059 - 0.059 0.059 571,330 0.0587 0.00%
1999-05-04 0 1.290 1.290 - 1.280 1.290 158,000 202,820 1.2837 0.059 0.059 - 0.058 0.059 3,471,930 0.0584 0.00%
1999-05-03 0 1.290 1.270 - 1.290 1.290 20,000 25,800 1.2900 0.059 0.058 - 0.059 0.059 439,485 0.0587 1.57%
1999-04-30 0 1.270 1.270 - - - 0 0 - 0.058 0.058 - - - 0 - 0.00%
1999-04-29 0 1.270 1.270 1.310 1.270 1.290 310,000 397,700 1.2829 0.058 0.058 0.060 0.058 0.059 6,812,014 0.0584 -1.55%
1999-04-28 0 1.290 1.290 - 1.290 1.290 10,000 12,900 1.2900 0.059 0.059 - 0.059 0.059 219,742 0.0587 -2.27%
1999-04-27 0 1.320 1.290 1.320 - - 0 0 - 0.060 0.059 0.060 - - 0 - 0.00%
1999-04-26 0 1.320 1.290 1.320 - - 0 0 - 0.060 0.059 0.060 - - 0 - 0.00%
1999-04-23 0 1.320 1.290 1.320 - - 0 0 - 0.060 0.059 0.060 - - 0 - 0.00%
1999-04-22 0 1.320 1.300 1.320 - - 0 0 - 0.060 0.059 0.060 - - 0 - 0.00%
1999-04-21 0 1.320 1.280 1.320 - - 1,190,000 1,547,000 1.3000 0.060 0.058 0.060 - - 26,149,345 0.0592 0.00%
1999-04-20 0 1.320 1.290 1.320 1.290 1.320 26,000 33,600 1.2923 0.060 0.059 0.060 0.059 0.060 571,330 0.0588 1.54%
1999-04-19 0 1.300 1.290 1.300 1.260 1.300 102,000 132,200 1.2961 0.059 0.059 0.059 0.057 0.059 2,241,372 0.0590 0.00%
1999-04-16 0 1.300 1.280 1.300 1.300 1.330 520,000 681,100 1.3098 0.059 0.058 0.059 0.059 0.061 11,426,605 0.0596 -2.99%
1999-04-15 0 1.340 1.320 - - - 0 0 - 0.061 0.060 - - - 0 - 0.00%
1999-04-14 0 1.340 1.320 1.380 1.320 1.340 40,000 53,000 1.3250 0.061 0.060 0.063 0.060 0.061 878,970 0.0603 2.29%
1999-04-13 0 1.310 1.310 - - - 0 0 - 0.060 0.060 - - - 0 - 0.77%
1999-04-12 0 1.300 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-04-09 0 1.300 - - 1.300 1.300 24,000 31,200 1.3000 0.059 - - 0.059 0.059 527,382 0.0592 0.00%
1999-04-08 0 1.300 1.290 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1999-04-07 0 1.300 1.290 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1999-04-01 0 1.300 1.280 1.300 - - 0 0 - 0.059 0.058 0.059 - - 0 - 0.00%
1999-03-31 0 1.300 1.280 1.300 - - 0 0 - 0.059 0.058 0.059 - - 0 - 0.00%
1999-03-30 0 1.300 1.280 1.300 1.270 1.300 120,000 155,400 1.2950 0.059 0.058 0.059 0.058 0.059 2,636,909 0.0589 2.36%
1999-03-29 0 1.270 1.270 - 1.270 1.270 30,000 38,100 1.2700 0.058 0.058 - 0.058 0.058 659,227 0.0578 -2.31%
1999-03-26 0 1.300 1.300 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
1999-03-25 0 1.300 1.280 1.300 1.300 1.300 208,000 270,400 1.3000 0.059 0.058 0.059 0.059 0.059 4,570,642 0.0592 0.00%
1999-03-24 0 1.300 1.280 1.300 1.270 1.300 32,000 41,300 1.2906 0.059 0.058 0.059 0.058 0.059 703,176 0.0587 0.00%
1999-03-23 0 1.300 1.280 1.300 - - 0 0 - 0.059 0.058 0.059 - - 0 - 0.00%
1999-03-22 0 1.300 1.260 1.300 - - 0 0 - 0.059 0.057 0.059 - - 0 - 0.00%
1999-03-19 0 1.300 1.270 1.300 - - 10,000 13,000 1.3000 0.059 0.058 0.059 - - 219,742 0.0592 0.00%
1999-03-18 0 1.300 1.270 1.300 - - 0 0 - 0.059 0.058 0.059 - - 0 - 0.00%
1999-03-17 0 1.300 1.280 1.330 - - 0 0 - 0.059 0.058 0.061 - - 0 - 0.00%
1999-03-16 0 1.300 1.290 1.350 1.300 1.300 80,000 104,000 1.3000 0.059 0.059 0.061 0.059 0.059 1,757,939 0.0592 0.00%
1999-03-15 0 1.300 1.280 1.330 1.300 1.300 20,000 26,000 1.3000 0.059 0.058 0.061 0.059 0.059 439,485 0.0592 1.56%
1999-03-12 0 1.280 1.270 1.300 1.280 1.280 20,000 25,600 1.2800 0.058 0.058 0.059 0.058 0.058 439,485 0.0583 -2.29%
1999-03-11 0 1.310 1.270 1.310 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
1999-03-10 0 1.310 1.280 1.310 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
1999-03-09 0 1.310 1.270 1.310 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
1999-03-08 0 1.310 1.270 1.310 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
1999-03-05 0 1.310 1.300 1.330 - - 0 0 - 0.060 0.059 0.061 - - 0 - 0.00%
1999-03-04 0 1.310 1.300 1.310 1.310 1.310 50,000 65,500 1.3100 0.060 0.059 0.060 0.060 0.060 1,098,712 0.0596 3.15%
1999-03-03 0 1.270 1.270 1.330 1.260 1.260 20,000 25,200 1.2600 0.058 0.058 0.061 0.057 0.057 439,485 0.0573 -2.31%
1999-03-02 0 1.300 1.260 1.300 1.300 1.300 70,000 91,000 1.3000 0.059 0.057 0.059 0.059 0.059 1,538,197 0.0592 3.17%
1999-03-01 0 1.260 1.250 1.300 - - 50,000 65,000 1.3000 0.057 0.057 0.059 - - 1,098,712 0.0592 0.00%
1999-02-26 0 1.260 1.260 1.300 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.80%
1999-02-25 0 1.250 1.250 1.300 1.250 1.250 76,000 95,000 1.2500 0.057 0.057 0.059 0.057 0.057 1,670,042 0.0569 0.00%
1999-02-24 0 1.250 - 1.300 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
1999-02-23 0 1.250 1.250 1.300 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
1999-02-22 0 1.250 - 1.300 1.250 1.250 100,000 125,000 1.2500 0.057 - 0.059 0.057 0.057 2,197,424 0.0569 0.00%
1999-02-19 0 1.250 1.250 1.300 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
1999-02-15 0 1.250 1.250 1.300 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
1999-02-12 0 1.250 - 1.300 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
1999-02-11 0 1.250 1.250 1.300 1.250 1.250 100,000 125,000 1.2500 0.057 0.057 0.059 0.057 0.057 2,197,424 0.0569 0.00%
1999-02-10 0 1.250 - 1.300 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
1999-02-09 0 1.250 1.250 1.300 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
1999-02-08 0 1.250 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-02-05 0 1.250 1.250 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
1999-02-04 0 1.250 1.200 1.300 1.250 1.250 160,000 200,000 1.2500 0.057 0.055 0.059 0.057 0.057 3,515,878 0.0569 0.00%
1999-02-03 0 1.250 1.250 1.300 1.250 1.250 50,000 62,500 1.2500 0.057 0.057 0.059 0.057 0.057 1,098,712 0.0569 -0.79%
1999-02-02 0 1.260 1.260 1.290 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
1999-02-01 0 1.260 1.260 1.300 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
1999-01-29 0 1.260 1.260 1.300 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.80%
1999-01-28 0 1.250 1.250 1.300 - - 0 0 - 0.057 0.057 0.059 - - 0 - 0.00%
1999-01-27 0 1.250 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-01-26 0 1.250 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-01-25 0 1.250 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
1999-01-22 0 1.250 1.250 1.300 1.250 1.250 100,000 125,000 1.2500 0.057 0.057 0.059 0.057 0.057 2,197,424 0.0569 -3.85%
1999-01-21 0 1.300 1.250 1.300 1.300 1.300 20,000 26,000 1.3000 0.059 0.057 0.059 0.059 0.059 439,485 0.0592 0.00%
1999-01-20 0 1.300 1.280 1.300 - - 0 0 - 0.059 0.058 0.059 - - 0 - 0.00%
1999-01-19 0 1.300 1.250 1.300 - - 0 0 - 0.059 0.057 0.059 - - 0 - 0.00%
1999-01-18 0 1.300 1.250 1.320 - - 0 0 - 0.059 0.057 0.060 - - 0 - 0.00%
1999-01-15 0 1.300 - 1.320 1.300 1.300 70,000 91,000 1.3000 0.059 - 0.060 0.059 0.059 1,538,197 0.0592 0.78%
1999-01-14 0 1.290 - 1.300 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-01-13 0 1.290 1.200 1.300 1.290 1.300 130,000 168,500 1.2962 0.059 0.055 0.059 0.059 0.059 2,856,651 0.0590 -0.77%
1999-01-12 0 1.300 1.280 1.300 1.300 1.300 200,000 260,000 1.3000 0.059 0.058 0.059 0.059 0.059 4,394,848 0.0592 0.00%
1999-01-11 0 1.300 1.280 1.320 1.300 1.300 50,000 65,000 1.3000 0.059 0.058 0.060 0.059 0.059 1,098,712 0.0592 1.56%
1999-01-08 0 1.280 1.270 1.290 1.280 1.300 150,000 193,000 1.2867 0.058 0.058 0.059 0.058 0.059 3,296,136 0.0586 -1.54%
1999-01-07 0 1.300 1.270 1.330 1.260 1.300 40,000 51,600 1.2900 0.059 0.058 0.061 0.057 0.059 878,970 0.0587 3.17%
1999-01-06 0 1.260 1.250 - 1.250 1.260 120,000 150,100 1.2508 0.057 0.057 - 0.057 0.057 2,636,909 0.0569 0.80%
1999-01-05 0 1.250 1.210 1.250 1.200 1.250 120,000 146,700 1.2225 0.057 0.055 0.057 0.055 0.057 2,636,909 0.0556 4.17%
1999-01-04 0 1.200 1.200 - 1.200 1.200 30,000 36,000 1.2000 0.055 0.055 - 0.055 0.055 659,227 0.0546 -3.23%
1998-12-31 0 1.240 1.240 - 1.220 1.220 16,000 19,520 1.2200 0.056 0.056 - 0.056 0.056 351,588 0.0555 1.64%
1998-12-30 0 1.220 1.190 - - - 0 0 - 0.056 0.054 - - - 0 - 0.00%
1998-12-29 0 1.220 1.190 1.220 1.220 1.220 4,000 4,880 1.2200 0.056 0.054 0.056 0.056 0.056 87,897 0.0555 0.00%
1998-12-28 0 1.220 1.220 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1998-12-24 0 1.220 1.220 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1998-12-23 0 1.220 1.220 1.250 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
1998-12-22 0 1.220 1.220 - 1.220 1.220 80,000 97,600 1.2200 0.056 0.056 - 0.056 0.056 1,757,939 0.0555 0.00%
1998-12-21 0 1.220 1.220 1.240 1.220 1.220 66,000 80,520 1.2200 0.056 0.056 0.056 0.056 0.056 1,450,300 0.0555 0.00%
1998-12-18 0 1.220 1.200 1.250 1.210 1.220 50,000 60,700 1.2140 0.056 0.055 0.057 0.055 0.056 1,098,712 0.0552 0.83%
1998-12-17 0 1.210 1.200 1.250 - - 0 0 - 0.055 0.055 0.057 - - 0 - 0.00%
1998-12-16 0 1.210 1.200 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
1998-12-15 0 1.210 1.200 1.250 - - 0 0 - 0.055 0.055 0.057 - - 0 - 0.00%
1998-12-14 0 1.210 1.200 1.250 - - 0 0 - 0.055 0.055 0.057 - - 0 - 0.00%
1998-12-11 0 1.210 1.200 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
1998-12-10 0 1.210 1.210 1.250 1.210 1.210 50,000 60,500 1.2100 0.055 0.055 0.057 0.055 0.055 1,098,712 0.0551 0.00%
1998-12-09 0 1.210 1.200 1.230 1.210 1.210 50,000 60,500 1.2100 0.055 0.055 0.056 0.055 0.055 1,098,712 0.0551 0.00%
1998-12-08 0 1.210 1.210 - 1.210 1.220 70,000 85,300 1.2186 0.055 0.055 - 0.055 0.056 1,538,197 0.0555 0.00%
1998-12-07 0 1.210 1.210 1.250 1.200 1.210 340,000 408,300 1.2009 0.055 0.055 0.057 0.055 0.055 7,471,242 0.0546 0.83%
1998-12-04 0 1.200 - 1.200 1.200 1.200 300,000 360,000 1.2000 0.055 - 0.055 0.055 0.055 6,592,272 0.0546 0.00%
1998-12-03 0 1.200 1.190 1.200 1.200 1.200 370,000 444,000 1.2000 0.055 0.054 0.055 0.055 0.055 8,130,469 0.0546 0.00%
1998-12-02 0 1.200 - 1.200 1.200 1.210 870,000 1,044,300 1.2003 0.055 - 0.055 0.055 0.055 19,117,589 0.0546 0.00%
1998-12-01 0 1.200 1.200 1.230 1.200 1.200 60,000 72,000 1.2000 0.055 0.055 0.056 0.055 0.055 1,318,454 0.0546 -1.64%
1998-11-30 0 1.220 1.200 1.220 - - 0 0 - 0.056 0.055 0.056 - - 0 - 0.00%
1998-11-27 0 1.220 1.200 - 1.200 1.220 240,000 288,600 1.2025 0.056 0.055 - 0.055 0.056 5,273,818 0.0547 2.52%
1998-11-26 0 1.190 1.190 1.200 1.190 1.210 900,000 1,080,000 1.2000 0.054 0.054 0.055 0.054 0.055 19,776,816 0.0546 -0.83%
1998-11-25 0 1.200 1.200 1.270 1.200 1.210 30,000 36,200 1.2067 0.055 0.055 0.058 0.055 0.055 659,227 0.0549 -1.64%
1998-11-24 0 1.220 1.220 1.230 1.220 1.220 36,000 43,920 1.2200 0.056 0.056 0.056 0.056 0.056 791,073 0.0555 0.00%
1998-11-23 0 1.220 1.210 1.250 - - 0 0 - 0.056 0.055 0.057 - - 0 - 0.00%
1998-11-20 0 1.220 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1998-11-19 0 1.220 1.210 1.250 1.220 1.220 150,000 183,000 1.2200 0.056 0.055 0.057 0.056 0.056 3,296,136 0.0555 0.83%
1998-11-18 0 1.210 1.210 1.250 1.200 1.210 80,000 96,500 1.2063 0.055 0.055 0.057 0.055 0.055 1,757,939 0.0549 1.68%
1998-11-17 0 1.190 1.190 1.200 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.00%
1998-11-16 0 1.190 1.190 1.200 1.190 1.190 30,000 35,700 1.1900 0.054 0.054 0.055 0.054 0.054 659,227 0.0542 -0.83%
1998-11-13 0 1.200 1.200 1.250 1.190 1.200 72,000 86,380 1.1997 0.055 0.055 0.057 0.054 0.055 1,582,145 0.0546 2.56%
1998-11-12 0 1.170 1.150 1.200 1.170 1.170 36,000 42,120 1.1700 0.053 0.052 0.055 0.053 0.053 791,073 0.0532 0.00%
1998-11-11 0 1.170 1.130 1.180 1.170 1.170 20,000 23,400 1.1700 0.053 0.051 0.054 0.053 0.053 439,485 0.0532 1.74%
1998-11-10 0 1.150 1.100 1.170 - - 0 0 - 0.052 0.050 0.053 - - 0 - 0.00%
1998-11-09 0 1.150 1.100 - 1.150 1.150 108,000 124,200 1.1500 0.052 0.050 - 0.052 0.052 2,373,218 0.0523 1.77%
1998-11-06 0 1.130 1.110 1.150 1.130 1.130 100,000 113,000 1.1300 0.051 0.051 0.052 0.051 0.051 2,197,424 0.0514 0.00%
1998-11-05 0 1.130 1.110 1.130 - - 0 0 - 0.051 0.051 0.051 - - 0 - 0.00%
1998-11-04 0 1.130 1.130 1.160 - - 0 0 - 0.051 0.051 0.053 - - 0 - 0.89%
1998-11-03 0 1.120 1.120 1.150 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.00%
1998-11-02 0 1.120 1.100 - 1.090 1.120 432,000 477,680 1.1057 0.051 0.050 - 0.050 0.051 9,492,872 0.0503 2.75%
1998-10-30 0 1.090 1.090 1.120 1.090 1.090 350,000 381,500 1.0900 0.050 0.050 0.051 0.050 0.050 7,690,984 0.0496 0.00%
1998-10-29 0 1.090 1.090 1.100 1.090 1.090 60,000 65,400 1.0900 0.050 0.050 0.050 0.050 0.050 1,318,454 0.0496 0.00%
1998-10-27 0 1.090 1.090 1.100 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
1998-10-26 0 1.090 1.090 1.100 1.090 1.090 150,000 163,500 1.0900 0.050 0.050 0.050 0.050 0.050 3,296,136 0.0496 -0.91%
1998-10-23 0 1.100 1.100 1.120 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
1998-10-22 0 1.100 1.100 1.120 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.00%
1998-10-21 0 1.100 1.090 1.110 1.100 1.100 100,000 110,000 1.1000 0.050 0.050 0.051 0.050 0.050 2,197,424 0.0501 0.00%
1998-10-20 0 1.100 1.090 1.120 1.100 1.100 80,000 88,000 1.1000 0.050 0.050 0.051 0.050 0.050 1,757,939 0.0501 -1.79%
1998-10-19 0 1.120 1.100 1.120 1.120 1.120 22,000 24,640 1.1200 0.051 0.050 0.051 0.051 0.051 483,433 0.0510 1.82%
1998-10-16 0 1.100 1.090 1.110 1.080 1.100 184,000 202,360 1.0998 0.050 0.050 0.051 0.049 0.050 4,043,260 0.0500 1.85%
1998-10-15 0 1.080 1.070 1.090 1.080 1.080 130,000 140,400 1.0800 0.049 0.049 0.050 0.049 0.049 2,856,651 0.0491 0.00%
1998-10-14 0 1.080 - 1.090 1.080 1.080 30,000 32,400 1.0800 0.049 - 0.050 0.049 0.049 659,227 0.0491 0.00%
1998-10-13 0 1.080 1.070 1.080 - - 0 0 - 0.049 0.049 0.049 - - 0 - 0.00%
1998-10-12 0 1.080 1.050 1.080 1.080 1.080 40,000 43,200 1.0800 0.049 0.048 0.049 0.049 0.049 878,970 0.0491 0.93%
1998-10-09 0 1.070 1.040 1.080 1.070 1.070 50,000 53,500 1.0700 0.049 0.047 0.049 0.049 0.049 1,098,712 0.0487 0.94%
1998-10-08 0 1.060 1.030 1.070 1.050 1.060 200,000 211,000 1.0550 0.048 0.047 0.049 0.048 0.048 4,394,848 0.0480 6.00%
1998-10-07 0 1.050 1.050 1.080 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.00%
1998-10-05 0 1.050 - 1.100 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
1998-09-30 0 1.050 1.010 1.100 1.050 1.050 100,000 105,000 1.0500 0.046 0.044 0.048 0.046 0.046 2,307,295 0.0455 -4.55%
1998-09-29 0 1.100 1.080 1.100 1.100 1.100 160,000 176,000 1.1000 0.048 0.047 0.048 0.048 0.048 3,691,672 0.0477 0.00%
1998-09-28 0 1.100 1.080 - 1.100 1.100 290,000 319,000 1.1000 0.048 0.047 - 0.048 0.048 6,691,156 0.0477 0.00%
1998-09-25 0 1.100 1.060 1.100 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
1998-09-24 0 1.100 1.090 1.100 1.100 1.100 100,000 110,000 1.1000 0.048 0.047 0.048 0.048 0.048 2,307,295 0.0477 0.00%
1998-09-23 0 1.100 1.050 1.100 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
1998-09-22 0 1.100 - 1.100 1.090 1.100 250,000 273,000 1.0920 0.048 - 0.048 0.047 0.048 5,768,238 0.0473 3.77%
1998-09-21 0 1.060 1.050 1.090 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.00%
1998-09-18 0 1.060 1.060 1.090 1.060 1.060 50,000 53,000 1.0600 0.046 0.046 0.047 0.046 0.046 1,153,648 0.0459 0.95%
1998-09-17 0 1.050 1.050 1.090 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.00%
1998-09-16 0 1.050 - 1.090 1.050 1.050 50,000 52,500 1.0500 0.046 - 0.047 0.046 0.046 1,153,648 0.0455 -1.87%
1998-09-15 0 1.070 1.070 1.090 - - 0 0 - 0.046 0.046 0.047 - - 0 - 1.90%
1998-09-14 0 1.050 1.050 1.090 1.040 1.040 80,000 83,200 1.0400 0.046 0.046 0.047 0.045 0.045 1,845,836 0.0451 0.96%
1998-09-11 0 1.040 1.040 1.080 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
1998-09-10 0 1.040 1.040 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1998-09-09 0 1.040 1.040 1.090 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
1998-09-08 0 1.040 - 1.090 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
1998-09-07 0 1.040 1.040 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1998-09-04 0 1.040 1.030 1.090 - - 0 0 - 0.045 0.045 0.047 - - 0 - 0.00%
1998-09-03 0 1.040 1.040 1.090 1.040 1.040 80,000 83,200 1.0400 0.045 0.045 0.047 0.045 0.045 1,845,836 0.0451 0.00%
1998-09-02 0 1.040 1.020 - 1.040 1.040 28,000 29,120 1.0400 0.045 0.044 - 0.045 0.045 646,043 0.0451 4.00%
1998-09-01 0 1.000 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-08-31 0 1.000 0.980 1.020 - - 0 0 - 0.043 0.042 0.044 - - 0 - 0.00%
1998-08-28 0 1.000 1.000 1.080 1.000 1.030 253,500 260,280 1.0267 0.043 0.043 0.047 0.043 0.045 5,848,993 0.0445 -6.54%
1998-08-27 0 1.070 1.070 1.080 1.070 1.070 88,000 94,840 1.0777 0.046 0.046 0.047 0.046 0.046 2,030,420 0.0467 -1.83%
1998-08-26 0 1.090 1.070 1.090 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1998-08-25 0 1.090 1.070 1.090 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1998-08-24 0 1.090 1.070 1.090 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1998-08-21 0 1.090 1.070 1.090 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1998-08-20 0 1.090 1.080 1.090 1.090 1.090 10,000 10,900 1.0900 0.047 0.047 0.047 0.047 0.047 230,730 0.0472 0.00%
1998-08-19 0 1.090 - 1.090 1.090 1.090 90,000 98,100 1.0900 0.047 - 0.047 0.047 0.047 2,076,566 0.0472 0.93%
1998-08-18 0 1.080 1.060 1.090 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1998-08-14 0 1.080 1.070 1.090 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1998-08-13 0 1.080 1.060 1.080 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1998-08-12 0 1.080 1.060 1.090 1.080 1.080 20,000 21,600 1.0800 0.047 0.046 0.047 0.047 0.047 461,459 0.0468 -0.92%
1998-08-11 0 1.090 1.070 1.090 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1998-08-10 0 1.090 1.070 1.100 1.090 1.090 300,000 327,000 1.0900 0.047 0.046 0.048 0.047 0.047 6,921,886 0.0472 0.00%
1998-08-07 0 1.090 1.040 1.090 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
1998-08-06 0 1.090 1.050 - - - 0 0 - 0.047 0.046 - - - 0 - 0.00%
1998-08-05 0 1.090 1.060 1.100 1.060 1.090 70,000 75,100 1.0729 0.047 0.046 0.048 0.046 0.047 1,615,107 0.0465 0.00%
1998-08-04 0 1.090 1.060 1.090 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1998-08-03 0 1.090 1.050 1.090 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1998-07-31 0 1.090 1.080 1.100 1.090 1.100 156,000 171,100 1.0968 0.047 0.047 0.048 0.047 0.048 3,599,380 0.0475 -0.91%
1998-07-30 0 1.100 1.100 - 1.100 1.110 44,000 48,600 1.1045 0.048 0.048 - 0.048 0.048 1,015,210 0.0479 -0.90%
1998-07-29 0 1.110 - 1.150 1.110 1.110 80,000 88,800 1.1100 0.048 - 0.050 0.048 0.048 1,845,836 0.0481 0.00%
1998-07-28 0 1.110 1.110 - - - 0 0 - 0.048 0.048 - - - 0 - 0.91%
1998-07-27 0 1.100 1.080 - 1.100 1.100 50,000 55,000 1.1000 0.048 0.047 - 0.048 0.048 1,153,648 0.0477 1.85%
1998-07-24 0 1.080 1.080 1.100 1.080 1.080 20,000 21,600 1.0800 0.047 0.047 0.048 0.047 0.047 461,459 0.0468 0.00%
1998-07-23 0 1.080 1.050 1.110 - - 0 0 - 0.047 0.046 0.048 - - 0 - 0.00%
1998-07-22 0 1.080 1.080 1.110 1.080 1.090 70,000 76,100 1.0871 0.047 0.047 0.048 0.047 0.047 1,615,107 0.0471 -1.82%
1998-07-21 0 1.100 1.100 1.110 1.100 1.100 70,000 77,000 1.1000 0.048 0.048 0.048 0.048 0.048 1,615,107 0.0477 -0.90%
1998-07-20 0 1.110 1.100 1.110 1.110 1.110 10,000 11,100 1.1100 0.048 0.048 0.048 0.048 0.048 230,730 0.0481 0.00%
1998-07-17 0 1.110 1.110 1.130 1.110 1.110 100,000 111,000 1.1100 0.048 0.048 0.049 0.048 0.048 2,307,295 0.0481 -0.89%
1998-07-16 0 1.120 1.120 - 1.120 1.120 20,000 22,400 1.1200 0.049 0.049 - 0.049 0.049 461,459 0.0485 0.90%
1998-07-15 0 1.110 1.100 - - - 0 0 - 0.048 0.048 - - - 0 - 0.00%
1998-07-14 0 1.110 1.080 - - - 0 0 - 0.048 0.047 - - - 0 - 0.00%
1998-07-13 0 1.110 1.100 1.150 1.110 1.110 50,000 55,500 1.1100 0.048 0.048 0.050 0.048 0.048 1,153,648 0.0481 -3.48%
1998-07-10 0 1.150 1.110 1.170 - - 0 0 - 0.050 0.048 0.051 - - 0 - 0.00%
1998-07-09 0 1.150 1.130 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
1998-07-08 0 1.150 1.150 1.190 1.150 1.150 40,000 46,000 1.1500 0.050 0.050 0.052 0.050 0.050 922,918 0.0498 0.00%
1998-07-07 0 1.150 - 1.150 - - 0 0 - 0.050 - 0.050 - - 0 - -3.36%
1998-07-06 0 1.190 - 1.230 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
1998-07-03 0 1.190 - 1.200 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1998-07-02 0 1.190 - 1.190 1.220 1.220 50,000 61,000 1.2200 0.052 - 0.052 0.053 0.053 1,153,648 0.0529 -2.46%
1998-06-30 0 1.220 1.200 1.230 1.100 1.220 330,000 384,900 1.1664 0.053 0.052 0.053 0.048 0.053 7,614,074 0.0506 10.91%
1998-06-29 0 1.100 1.080 1.120 - - 0 0 - 0.048 0.047 0.049 - - 0 - 0.00%
1998-06-26 0 1.100 1.050 1.100 1.100 1.100 10,000 11,000 1.1000 0.048 0.046 0.048 0.048 0.048 230,730 0.0477 3.77%
1998-06-25 0 1.060 1.050 1.100 1.060 1.060 100,000 106,000 1.0600 0.046 0.046 0.048 0.046 0.046 2,307,295 0.0459 0.95%
1998-06-24 0 1.050 1.040 - - - 0 0 - 0.046 0.045 - - - 0 - 0.00%
1998-06-23 0 1.050 1.040 - - - 0 0 - 0.046 0.045 - - - 0 - 0.00%
1998-06-22 0 1.050 1.040 - 1.050 1.050 200,000 210,000 1.0500 0.046 0.045 - 0.046 0.046 4,614,590 0.0455 0.00%
1998-06-19 0 1.050 1.050 - 1.050 1.050 66,000 69,300 1.0500 0.046 0.046 - 0.046 0.046 1,522,815 0.0455 0.00%
1998-06-18 0 1.050 - 1.080 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1998-06-17 0 1.050 1.030 1.050 1.050 1.050 50,000 52,500 1.0500 0.046 0.045 0.046 0.046 0.046 1,153,648 0.0455 3.96%
1998-06-16 0 1.010 1.010 1.050 1.010 1.040 454,000 464,080 1.0222 0.044 0.044 0.046 0.044 0.045 10,475,120 0.0443 -4.72%
1998-06-15 0 1.060 1.040 1.060 1.060 1.060 100,000 106,000 1.0600 0.046 0.045 0.046 0.046 0.046 2,307,295 0.0459 -3.64%
1998-06-12 0 1.100 1.090 - 1.100 1.100 70,000 77,000 1.1000 0.048 0.047 - 0.048 0.048 1,615,107 0.0477 0.00%
1998-06-11 0 1.100 1.080 1.100 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
1998-06-10 0 1.100 1.100 - 1.080 1.100 230,000 251,000 1.0913 0.048 0.048 - 0.047 0.048 5,306,779 0.0473 0.00%
1998-06-09 0 1.100 1.100 1.120 1.080 1.100 160,000 175,000 1.0938 0.048 0.048 0.049 0.047 0.048 3,691,672 0.0474 -1.79%
1998-06-08 0 1.120 1.100 - 1.100 1.120 164,000 181,960 1.1095 0.049 0.048 - 0.048 0.049 3,783,964 0.0481 0.00%
1998-06-05 0 1.120 1.080 1.120 1.120 1.120 42,000 47,040 1.1200 0.049 0.047 0.049 0.049 0.049 969,064 0.0485 1.82%
1998-06-04 0 1.100 1.100 1.120 1.100 1.100 20,000 22,000 1.1000 0.048 0.048 0.049 0.048 0.048 461,459 0.0477 0.00%
1998-06-03 0 1.100 1.060 1.100 1.060 1.100 178,000 190,500 1.0702 0.048 0.046 0.048 0.046 0.048 4,106,985 0.0464 4.76%
1998-06-02 0 1.050 1.050 1.080 1.050 1.050 50,000 52,500 1.0500 0.046 0.046 0.047 0.046 0.046 1,153,648 0.0455 0.00%
1998-06-01 0 1.050 1.050 1.080 1.050 1.060 116,000 121,920 1.0510 0.046 0.046 0.047 0.046 0.046 2,676,462 0.0456 0.00%
1998-05-29 0 1.050 1.050 - 1.040 1.040 194,000 201,760 1.0400 0.046 0.046 - 0.045 0.045 4,476,153 0.0451 0.96%
1998-05-28 0 1.040 1.030 1.040 1.040 1.040 50,000 52,000 1.0400 0.045 0.045 0.045 0.045 0.045 1,153,648 0.0451 -1.89%
1998-05-27 0 1.060 1.060 - 1.050 1.060 376,000 397,100 1.0561 0.046 0.046 - 0.046 0.046 8,675,430 0.0458 -2.75%
1998-05-26 0 1.090 1.080 1.130 1.090 1.140 230,000 254,600 1.1070 0.047 0.047 0.049 0.047 0.049 5,306,779 0.0480 -7.63%
1998-05-25 0 1.180 1.160 1.220 1.180 1.180 20,000 23,600 1.1800 0.051 0.050 0.053 0.051 0.051 461,459 0.0511 -1.67%
1998-05-22 0 1.200 - 1.220 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
1998-05-21 0 1.300 1.290 1.320 1.290 1.310 424,000 550,260 1.2978 0.052 0.052 0.053 0.052 0.052 10,598,176 0.0519 0.00%
1998-05-20 0 1.300 1.300 1.310 1.300 1.300 62,000 80,600 1.3000 0.052 0.052 0.052 0.052 0.052 1,549,733 0.0520 0.00%
1998-05-19 0 1.300 1.300 1.310 1.300 1.300 110,000 143,000 1.3000 0.052 0.052 0.052 0.052 0.052 2,749,527 0.0520 -0.76%
1998-05-18 0 1.310 1.290 1.330 1.310 1.310 150,000 196,500 1.3100 0.052 0.052 0.053 0.052 0.052 3,749,355 0.0524 0.77%
1998-05-15 0 1.300 1.300 1.320 1.290 1.290 50,000 64,500 1.2900 0.052 0.052 0.053 0.052 0.052 1,249,785 0.0516 0.78%
1998-05-14 0 1.290 1.290 1.320 - - 0 0 - 0.052 0.052 0.053 - - 0 - 0.00%
1998-05-13 0 1.290 1.290 1.320 1.290 1.290 20,000 25,800 1.2900 0.052 0.052 0.053 0.052 0.052 499,914 0.0516 -1.53%
1998-05-12 0 1.310 1.290 1.330 1.250 1.310 176,000 225,380 1.2806 0.052 0.052 0.053 0.050 0.052 4,399,243 0.0512 2.34%
1998-05-11 0 1.280 1.270 1.290 - - 0 0 - 0.051 0.051 0.052 - - 0 - 0.00%
1998-05-08 0 1.280 1.280 1.340 1.280 1.320 30,000 39,440 1.3147 0.051 0.051 0.054 0.051 0.053 749,871 0.0526 -3.03%
1998-05-07 0 1.320 1.300 1.340 1.320 1.350 480,000 640,700 1.3348 0.053 0.052 0.054 0.053 0.054 11,997,935 0.0534 -2.22%
1998-05-06 0 1.350 1.340 1.380 1.350 1.350 360,000 486,000 1.3500 0.054 0.054 0.055 0.054 0.054 8,998,451 0.0540 0.75%
1998-05-05 0 1.340 1.340 1.370 1.340 1.350 524,000 715,920 1.3663 0.054 0.054 0.055 0.054 0.054 13,097,746 0.0547 -0.74%
1998-05-04 0 1.350 1.310 1.350 - - 100,000 135,000 1.3500 0.054 0.052 0.054 - - 2,499,570 0.0540 0.00%
1998-05-01 0 1.350 1.350 1.370 1.350 1.370 120,000 162,880 1.3573 0.054 0.054 0.055 0.054 0.055 2,999,484 0.0543 0.00%
1998-04-30 0 1.350 1.320 1.370 1.320 1.350 90,000 120,600 1.3400 0.054 0.053 0.055 0.053 0.054 2,249,613 0.0536 2.27%
1998-04-29 0 1.320 1.280 1.320 1.320 1.330 140,000 185,900 1.3279 0.053 0.051 0.053 0.053 0.053 3,499,398 0.0531 0.76%
1998-04-28 0 1.310 1.310 1.330 1.280 1.310 200,000 259,600 1.2980 0.052 0.052 0.053 0.051 0.052 4,999,140 0.0519 0.77%
1998-04-27 0 1.300 1.300 1.340 1.290 1.300 524,000 681,000 1.2996 0.052 0.052 0.054 0.052 0.052 13,097,746 0.0520 -2.99%
1998-04-24 0 1.340 1.340 1.350 1.300 1.370 248,000 334,000 1.3468 0.054 0.054 0.054 0.052 0.055 6,198,933 0.0539 4.69%
1998-04-23 0 1.280 1.280 1.300 1.280 1.280 260,000 332,800 1.2800 0.051 0.051 0.052 0.051 0.051 6,498,881 0.0512 0.00%
1998-04-22 0 1.280 - 1.280 1.280 1.280 40,000 51,200 1.2800 0.051 - 0.051 0.051 0.051 999,828 0.0512 0.79%
1998-04-21 0 1.270 1.260 1.290 1.270 1.310 80,000 102,800 1.2850 0.051 0.050 0.052 0.051 0.052 1,999,656 0.0514 -3.05%
1998-04-20 0 1.310 1.270 1.310 1.310 1.310 20,000 26,200 1.3100 0.052 0.051 0.052 0.052 0.052 499,914 0.0524 3.15%
1998-04-17 0 1.270 1.270 1.310 1.260 1.280 28,000 35,580 1.2707 0.051 0.051 0.052 0.050 0.051 699,880 0.0508 -2.31%
1998-04-16 0 1.300 1.300 1.330 1.280 1.310 294,000 381,480 1.2976 0.052 0.052 0.053 0.051 0.052 7,348,735 0.0519 5.69%
1998-04-15 0 1.230 1.230 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1998-04-14 0 1.230 1.230 1.250 1.230 1.230 70,000 86,100 1.2300 0.049 0.049 0.050 0.049 0.049 1,749,699 0.0492 0.82%
1998-04-09 0 1.220 1.220 1.230 1.220 1.220 100,000 122,000 1.2200 0.049 0.049 0.049 0.049 0.049 2,499,570 0.0488 -0.81%
1998-04-08 0 1.230 1.220 1.230 1.230 1.230 98,000 120,540 1.2300 0.049 0.049 0.049 0.049 0.049 2,449,578 0.0492 0.82%
1998-04-07 0 1.220 1.210 1.220 1.220 1.230 132,000 161,340 1.2223 0.049 0.048 0.049 0.049 0.049 3,299,432 0.0489 -0.81%
1998-04-03 0 1.230 1.220 1.230 1.230 1.270 20,000 25,000 1.2500 0.049 0.049 0.049 0.049 0.051 499,914 0.0500 0.00%
1998-04-02 0 1.230 1.200 1.270 1.230 1.230 572,000 703,560 1.2300 0.049 0.048 0.051 0.049 0.049 14,297,539 0.0492 -0.81%
1998-04-01 0 1.240 1.210 1.270 1.240 1.250 350,000 437,000 1.2486 0.050 0.048 0.051 0.050 0.050 8,748,494 0.0500 -0.80%
1998-03-31 0 1.250 1.240 1.290 1.250 1.250 400,000 500,000 1.2500 0.050 0.050 0.052 0.050 0.050 9,998,279 0.0500 -0.79%
1998-03-30 0 1.260 - 1.280 1.260 1.260 220,000 277,200 1.2600 0.050 - 0.051 0.050 0.050 5,499,054 0.0504 -2.33%
1998-03-27 0 1.290 1.270 1.290 - - 0 0 - 0.052 0.051 0.052 - - 0 - 0.00%
1998-03-26 0 1.290 1.290 1.300 1.260 1.300 180,000 230,800 1.2822 0.052 0.052 0.052 0.050 0.052 4,499,226 0.0513 -1.53%
1998-03-25 0 1.310 1.310 1.330 1.220 1.310 898,000 1,142,500 1.2723 0.052 0.052 0.053 0.049 0.052 22,446,137 0.0509 10.08%
1998-03-24 0 1.190 1.190 1.200 1.170 1.200 640,000 755,500 1.1805 0.048 0.048 0.048 0.047 0.048 15,997,247 0.0472 2.59%
1998-03-23 0 1.160 1.140 1.160 1.160 1.160 80,000 92,800 1.1600 0.046 0.046 0.046 0.046 0.046 1,999,656 0.0464 0.00%
1998-03-20 0 1.160 1.140 1.160 1.160 1.160 30,000 34,800 1.1600 0.046 0.046 0.046 0.046 0.046 749,871 0.0464 0.00%
1998-03-19 0 1.160 1.120 - - - 0 0 - 0.046 0.045 - - - 0 - 0.00%
1998-03-18 0 1.160 - 1.180 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1998-03-17 0 1.160 1.130 1.200 - - 0 0 - 0.046 0.045 0.048 - - 0 - 0.00%
1998-03-16 0 1.160 1.150 1.180 - - 0 0 - 0.046 0.046 0.047 - - 0 - 0.00%
1998-03-13 0 1.160 1.160 1.180 1.160 1.160 110,000 127,600 1.1600 0.046 0.046 0.047 0.046 0.046 2,749,527 0.0464 -1.69%
1998-03-12 0 1.180 1.150 1.180 1.180 1.180 50,000 59,000 1.1800 0.047 0.046 0.047 0.047 0.047 1,249,785 0.0472 0.00%
1998-03-11 0 1.180 1.170 1.180 1.180 1.180 30,000 35,400 1.1800 0.047 0.047 0.047 0.047 0.047 749,871 0.0472 0.00%
1998-03-10 0 1.180 1.180 1.200 1.170 1.180 100,000 117,500 1.1750 0.047 0.047 0.048 0.047 0.047 2,499,570 0.0470 -1.67%
1998-03-09 0 1.200 1.180 - 1.200 1.200 40,000 48,000 1.2000 0.048 0.047 - 0.048 0.048 999,828 0.0480 0.00%
1998-03-06 0 1.200 1.160 1.200 - - 100,000 118,000 1.1800 0.048 0.046 0.048 - - 2,499,570 0.0472 0.00%
1998-03-05 0 1.200 1.160 1.200 1.200 1.200 10,000 12,000 1.2000 0.048 0.046 0.048 0.048 0.048 249,957 0.0480 -0.83%
1998-03-04 0 1.210 1.200 1.210 1.200 1.240 320,000 390,140 1.2192 0.048 0.048 0.048 0.048 0.050 7,998,623 0.0488 -0.82%
1998-03-03 0 1.220 1.200 1.220 1.210 1.220 198,000 239,660 1.2104 0.049 0.048 0.049 0.048 0.049 4,949,148 0.0484 1.67%
1998-03-02 0 1.200 1.200 - 1.200 1.200 74,000 88,800 1.2000 0.048 0.048 - 0.048 0.048 1,849,682 0.0480 0.00%
1998-02-27 0 1.200 1.200 1.250 1.200 1.200 40,000 48,000 1.2000 0.048 0.048 0.050 0.048 0.048 999,828 0.0480 0.00%
1998-02-26 0 1.200 1.170 1.250 1.170 1.200 110,000 131,700 1.1973 0.048 0.047 0.050 0.047 0.048 2,749,527 0.0479 -3.23%
1998-02-25 0 1.240 1.200 1.250 - - 0 0 - 0.050 0.048 0.050 - - 0 - 0.00%
1998-02-24 0 1.240 - 1.260 1.200 1.240 90,000 108,800 1.2089 0.050 - 0.050 0.048 0.050 2,249,613 0.0484 3.33%
1998-02-23 0 1.200 1.170 1.200 1.170 1.200 114,000 135,180 1.1858 0.048 0.047 0.048 0.047 0.048 2,849,510 0.0474 6.19%
1998-02-20 0 1.130 1.100 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
1998-02-19 0 1.130 1.130 1.150 1.130 1.150 90,000 102,900 1.1433 0.045 0.045 0.046 0.045 0.046 2,249,613 0.0457 -1.74%
1998-02-18 0 1.150 1.100 1.150 1.100 1.150 32,000 35,400 1.1063 0.046 0.044 0.046 0.044 0.046 799,862 0.0443 4.55%
1998-02-17 0 1.100 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1998-02-16 0 1.100 1.100 1.130 1.100 1.100 10,000 11,000 1.1000 0.044 0.044 0.045 0.044 0.044 249,957 0.0440 0.92%
1998-02-13 0 1.090 1.020 1.090 - - 0 0 - 0.044 0.041 0.044 - - 0 - -0.91%
1998-02-12 0 1.100 1.060 - - - 0 0 - 0.044 0.042 - - - 0 - 0.00%
1998-02-11 0 1.100 1.100 - 1.100 1.100 20,000 22,000 1.1000 0.044 0.044 - 0.044 0.044 499,914 0.0440 3.77%
1998-02-10 0 1.060 1.060 1.150 1.060 1.150 20,000 22,100 1.1050 0.042 0.042 0.046 0.042 0.046 499,914 0.0442 -7.83%
1998-02-09 0 1.150 1.140 - 1.140 1.150 70,000 80,000 1.1429 0.046 0.046 - 0.046 0.046 1,749,699 0.0457 4.55%
1998-02-06 0 1.100 1.060 - 1.100 1.100 70,000 77,000 1.1000 0.044 0.042 - 0.044 0.044 1,749,699 0.0440 4.76%
1998-02-05 0 1.050 1.040 1.090 - - 0 0 - 0.042 0.042 0.044 - - 0 - 0.00%
1998-02-04 0 1.050 1.020 1.090 - - 0 0 - 0.042 0.041 0.044 - - 0 - 0.00%
1998-02-03 0 1.050 1.000 1.050 1.030 1.050 251,000 261,400 1.0414 0.042 0.040 0.042 0.041 0.042 6,273,920 0.0417 5.00%
1998-02-02 0 1.000 0.930 1.030 0.930 1.000 260,000 253,500 0.9750 0.040 0.037 0.041 0.037 0.040 6,498,881 0.0390 11.11%
1998-01-27 0 0.900 0.900 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
1998-01-26 0 0.900 0.870 - - - 0 0 - 0.036 0.035 - - - 0 - 0.00%
1998-01-23 0 0.900 0.870 - 0.850 0.900 410,000 365,200 0.8907 0.036 0.035 - 0.034 0.036 10,248,236 0.0356 2.27%
1998-01-22 0 0.880 0.880 0.950 0.880 0.950 558,000 500,020 0.8961 0.035 0.035 0.038 0.035 0.038 13,947,599 0.0358 -7.37%
1998-01-21 0 0.950 0.950 0.960 0.950 0.960 300,000 286,000 0.9533 0.038 0.038 0.038 0.038 0.038 7,498,709 0.0381 0.00%
1998-01-20 0 0.950 0.910 0.950 0.920 0.950 80,000 74,500 0.9313 0.038 0.036 0.038 0.037 0.038 1,999,656 0.0373 3.26%
1998-01-19 0 0.920 0.920 0.960 0.900 0.900 10,000 9,000 0.9000 0.037 0.037 0.038 0.036 0.036 249,957 0.0360 0.00%
1998-01-16 0 0.920 0.920 0.940 0.910 0.950 644,000 596,280 0.9259 0.037 0.037 0.038 0.036 0.038 16,097,229 0.0370 -3.16%
1998-01-15 0 0.950 0.920 0.990 0.950 1.010 630,000 610,300 0.9687 0.038 0.037 0.040 0.038 0.040 15,747,290 0.0388 -5.94%
1998-01-14 0 1.010 1.010 1.050 1.000 1.000 70,000 70,000 1.0000 0.040 0.040 0.042 0.040 0.040 1,749,699 0.0400 4.12%
1998-01-13 0 0.970 0.970 1.000 0.950 1.000 340,000 329,600 0.9694 0.039 0.039 0.040 0.038 0.040 8,498,537 0.0388 -3.96%
1998-01-12 0 1.010 1.010 1.030 1.010 1.060 490,000 500,300 1.0210 0.040 0.040 0.041 0.040 0.042 12,247,892 0.0408 -12.93%
1998-01-09 0 1.160 1.120 1.180 1.160 1.160 20,000 23,200 1.1600 0.046 0.045 0.047 0.046 0.046 499,914 0.0464 -3.33%
1998-01-08 0 1.200 - 1.200 - - 0 0 - 0.048 - 0.048 - - 0 - -3.23%
1998-01-07 0 1.240 1.100 1.250 1.200 1.240 220,000 269,000 1.2227 0.050 0.044 0.050 0.048 0.050 5,499,054 0.0489 2.48%
1998-01-06 0 1.210 - 1.210 1.210 1.210 10,000 12,100 1.2100 0.048 - 0.048 0.048 0.048 249,957 0.0484 0.83%
1998-01-05 0 1.200 1.190 1.210 1.200 1.210 80,000 96,500 1.2063 0.048 0.048 0.048 0.048 0.048 1,999,656 0.0483 -2.44%
1998-01-02 0 1.230 1.210 1.250 1.200 1.260 192,000 238,700 1.2432 0.049 0.048 0.050 0.048 0.050 4,799,174 0.0497 -2.38%
1997-12-31 0 1.260 1.250 1.290 1.260 1.260 20,000 25,200 1.2600 0.050 0.050 0.052 0.050 0.050 499,914 0.0504 0.80%
1997-12-30 0 1.250 1.250 1.260 1.250 1.250 40,000 50,000 1.2500 0.050 0.050 0.050 0.050 0.050 999,828 0.0500 0.00%
1997-12-29 0 1.250 1.250 1.290 1.250 1.250 160,400 200,472 1.2498 0.050 0.050 0.052 0.050 0.050 4,009,310 0.0500 -0.79%
1997-12-24 0 1.260 1.250 1.260 1.260 1.260 60,000 75,600 1.2600 0.050 0.050 0.050 0.050 0.050 1,499,742 0.0504 0.00%
1997-12-23 0 1.260 1.260 1.280 1.260 1.290 180,000 230,200 1.2789 0.050 0.050 0.051 0.050 0.052 4,499,226 0.0512 -2.33%
1997-12-22 0 1.290 - 1.290 1.280 1.290 300,000 386,760 1.2892 0.052 - 0.052 0.051 0.052 7,498,709 0.0516 -0.77%
1997-12-19 0 1.300 1.300 1.310 1.300 1.300 70,000 91,000 1.3000 0.052 0.052 0.052 0.052 0.052 1,749,699 0.0520 0.00%
1997-12-18 0 1.300 1.300 1.310 1.300 1.300 50,000 65,000 1.3000 0.052 0.052 0.052 0.052 0.052 1,249,785 0.0520 -0.76%
1997-12-17 0 1.310 1.300 1.310 1.300 1.310 252,000 327,800 1.3008 0.052 0.052 0.052 0.052 0.052 6,298,916 0.0520 0.77%
1997-12-16 0 1.300 1.300 1.310 1.300 1.310 130,000 169,100 1.3008 0.052 0.052 0.052 0.052 0.052 3,249,441 0.0520 0.00%
1997-12-15 0 1.300 1.290 1.310 1.290 1.300 526,000 682,800 1.2981 0.052 0.052 0.052 0.052 0.052 13,147,737 0.0519 0.78%
1997-12-12 0 1.290 1.290 1.310 1.280 1.280 160,000 204,800 1.2800 0.052 0.052 0.052 0.051 0.051 3,999,312 0.0512 -0.77%
1997-12-11 0 1.300 1.280 1.310 1.300 1.300 50,000 65,000 1.3000 0.052 0.051 0.052 0.052 0.052 1,249,785 0.0520 -2.99%
1997-12-10 0 1.340 1.320 1.360 1.330 1.340 150,000 200,500 1.3367 0.054 0.053 0.054 0.053 0.054 3,749,355 0.0535 0.75%
1997-12-09 0 1.330 1.320 1.350 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
1997-12-08 0 1.330 1.330 1.350 1.330 1.330 30,000 39,900 1.3300 0.053 0.053 0.054 0.053 0.053 749,871 0.0532 -0.75%
1997-12-05 0 1.340 1.330 1.370 1.330 1.340 180,000 240,100 1.3339 0.054 0.053 0.055 0.053 0.054 4,499,226 0.0534 0.75%
1997-12-04 0 1.330 1.320 1.340 1.330 1.330 150,000 199,500 1.3300 0.053 0.053 0.054 0.053 0.053 3,749,355 0.0532 -2.21%
1997-12-03 0 1.360 1.330 1.360 - - 0 0 - 0.054 0.053 0.054 - - 0 - 0.00%
1997-12-02 0 1.360 1.320 1.400 1.360 1.360 100,000 136,000 1.3600 0.054 0.053 0.056 0.054 0.054 2,499,570 0.0544 1.49%
1997-12-01 0 1.340 1.340 1.380 1.340 1.340 140,000 187,600 1.3400 0.054 0.054 0.055 0.054 0.054 3,499,398 0.0536 0.00%
1997-11-28 0 1.340 1.330 1.370 - - 0 0 - 0.054 0.053 0.055 - - 0 - 0.00%
1997-11-27 0 1.340 1.330 1.360 1.320 1.350 340,000 452,700 1.3315 0.054 0.053 0.054 0.053 0.054 8,498,537 0.0533 -2.19%
1997-11-26 0 1.370 1.360 1.400 1.370 1.370 30,000 41,100 1.3700 0.055 0.054 0.056 0.055 0.055 749,871 0.0548 -0.72%
1997-11-25 0 1.380 1.380 1.400 1.350 1.380 248,000 337,740 1.3619 0.055 0.055 0.056 0.054 0.055 6,198,933 0.0545 0.73%
1997-11-24 0 1.370 1.350 1.400 1.340 1.370 160,000 217,700 1.3606 0.055 0.054 0.056 0.054 0.055 3,999,312 0.0544 2.24%
1997-11-21 0 1.340 1.340 1.370 1.310 1.310 10,000 13,100 1.3100 0.054 0.054 0.055 0.052 0.052 249,957 0.0524 0.75%
1997-11-20 0 1.330 1.330 1.390 1.330 1.360 430,000 572,500 1.3314 0.053 0.053 0.056 0.053 0.054 10,748,150 0.0533 -1.48%
1997-11-19 0 1.350 1.340 1.400 1.330 1.350 24,000 32,000 1.3333 0.054 0.054 0.056 0.053 0.054 599,897 0.0533 -3.57%
1997-11-18 0 1.400 1.380 1.420 1.400 1.400 160,000 224,000 1.4000 0.056 0.055 0.057 0.056 0.056 3,999,312 0.0560 -3.45%
1997-11-17 0 1.450 - 1.450 1.450 1.450 50,000 72,500 1.4500 0.058 - 0.058 0.058 0.058 1,249,785 0.0580 2.11%
1997-11-14 0 1.420 1.360 1.430 1.420 1.420 80,000 113,600 1.4200 0.057 0.054 0.057 0.057 0.057 1,999,656 0.0568 1.43%
1997-11-13 0 1.400 1.360 1.420 1.400 1.400 74,000 103,600 1.4000 0.056 0.054 0.057 0.056 0.056 1,849,682 0.0560 -1.41%
1997-11-12 0 1.420 1.350 1.420 - - 0 0 - 0.057 0.054 0.057 - - 0 - 0.00%
1997-11-11 0 1.420 - 1.420 1.420 1.420 100,000 142,000 1.4200 0.057 - 0.057 0.057 0.057 2,499,570 0.0568 0.00%
1997-11-10 0 1.420 1.420 1.440 1.420 1.420 48,000 68,160 1.4200 0.057 0.057 0.058 0.057 0.057 1,199,793 0.0568 -2.07%
1997-11-07 0 1.450 1.440 1.480 1.450 1.480 160,000 234,300 1.4644 0.058 0.058 0.059 0.058 0.059 3,999,312 0.0586 -4.61%
1997-11-06 0 1.520 1.500 1.520 1.400 1.520 910,000 1,360,300 1.4948 0.061 0.060 0.061 0.056 0.061 22,746,085 0.0598 10.14%
1997-11-05 0 1.380 1.350 1.380 1.350 1.380 876,000 1,183,000 1.3505 0.055 0.054 0.055 0.054 0.055 21,896,231 0.0540 2.22%
1997-11-04 0 1.350 1.350 1.370 1.350 1.400 810,000 1,095,500 1.3525 0.054 0.054 0.055 0.054 0.056 20,246,515 0.0541 0.00%
1997-11-03 0 1.350 1.350 1.380 1.320 1.350 146,000 196,500 1.3459 0.054 0.054 0.055 0.053 0.054 3,649,372 0.0538 2.27%
1997-10-31 0 1.320 1.280 - 1.280 1.320 160,000 206,800 1.2925 0.053 0.051 - 0.051 0.053 3,999,312 0.0517 5.60%
1997-10-30 0 1.250 1.250 1.290 1.250 1.280 1,394,000 1,744,920 1.2517 0.050 0.050 0.052 0.050 0.051 34,844,003 0.0501 2.46%
1997-10-29 0 1.220 1.220 1.260 1.170 1.220 1,428,000 1,680,480 1.1768 0.049 0.049 0.050 0.047 0.049 35,693,857 0.0471 4.27%
1997-10-28 0 1.170 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1997-10-27 0 1.170 1.170 - 1.150 1.170 418,000 482,340 1.1539 0.047 0.047 - 0.046 0.047 10,448,202 0.0462 -1.68%
1997-10-24 0 1.190 1.190 1.220 1.100 1.200 1,354,000 1,583,200 1.1693 0.048 0.048 0.049 0.044 0.048 33,844,175 0.0468 8.18%
1997-10-23 0 1.100 1.100 1.170 1.040 1.170 1,548,000 1,667,860 1.0774 0.044 0.044 0.047 0.042 0.047 38,693,340 0.0431 -5.98%
1997-10-22 0 1.170 1.170 1.180 1.160 1.210 820,000 979,100 1.1940 0.047 0.047 0.047 0.046 0.048 20,496,472 0.0478 -5.65%
1997-10-21 0 1.240 1.200 1.240 1.270 1.340 440,000 559,200 1.2709 0.050 0.048 0.050 0.051 0.054 10,998,107 0.0508 -10.14%
1997-10-20 0 1.380 1.380 1.400 1.380 1.410 200,000 277,500 1.3875 0.055 0.055 0.056 0.055 0.056 4,999,140 0.0555 -3.50%
1997-10-17 0 1.430 1.410 1.430 1.400 1.430 724,000 1,019,580 1.4083 0.057 0.056 0.057 0.056 0.057 18,096,885 0.0563 0.70%
1997-10-16 0 1.420 1.400 1.450 1.380 1.420 734,000 1,021,420 1.3916 0.057 0.056 0.058 0.055 0.057 18,346,842 0.0557 1.43%
1997-10-15 0 1.400 1.380 1.400 1.380 1.450 740,000 1,038,800 1.4038 0.056 0.055 0.056 0.055 0.058 18,496,816 0.0562 -4.76%
1997-10-14 0 1.470 - 1.470 1.470 1.530 294,000 443,820 1.5096 0.059 - 0.059 0.059 0.061 7,348,735 0.0604 -2.00%
1997-10-13 0 1.500 1.500 1.590 1.460 1.500 570,000 851,000 1.4930 0.060 0.060 0.064 0.058 0.060 14,247,548 0.0597 -5.06%
1997-10-09 0 1.580 - 1.600 1.580 1.610 120,000 190,200 1.5850 0.063 - 0.064 0.063 0.064 2,999,484 0.0634 -5.39%
1997-10-08 0 1.670 1.630 1.680 1.610 1.670 130,000 211,700 1.6285 0.067 0.065 0.067 0.064 0.067 3,249,441 0.0651 4.37%
1997-10-07 0 1.600 1.600 1.630 1.580 1.700 260,000 422,700 1.6258 0.064 0.064 0.065 0.063 0.068 6,498,881 0.0650 -9.09%
1997-10-06 0 1.760 - 1.760 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1997-10-03 0 1.760 - 1.780 1.760 1.760 120,000 210,200 1.7517 0.070 - 0.071 0.070 0.070 2,999,484 0.0701 -0.56%
1997-09-30 0 1.770 1.750 1.770 1.750 1.780 850,000 1,501,200 1.7661 0.071 0.070 0.071 0.070 0.071 21,246,343 0.0707 0.57%
1997-09-29 0 1.860 1.850 1.860 1.860 1.900 680,000 1,267,900 1.8646 0.070 0.070 0.070 0.070 0.072 17,962,817 0.0706 0.00%
1997-09-26 0 1.860 1.860 1.890 1.860 1.870 166,000 308,960 1.8612 0.070 0.070 0.072 0.070 0.071 4,385,041 0.0705 -0.53%
1997-09-25 0 1.870 1.870 1.880 1.850 1.900 780,000 1,468,800 1.8831 0.071 0.071 0.071 0.070 0.072 20,604,408 0.0713 1.08%
1997-09-24 0 1.850 1.820 1.860 1.850 1.870 440,000 816,100 1.8548 0.070 0.069 0.070 0.070 0.071 11,623,000 0.0702 1.09%
1997-09-23 0 1.830 1.800 1.830 1.780 1.870 510,000 928,200 1.8200 0.069 0.068 0.069 0.067 0.071 13,472,113 0.0689 1.67%
1997-09-22 0 1.800 1.790 1.800 1.780 1.920 1,150,000 2,121,800 1.8450 0.068 0.068 0.068 0.067 0.073 30,378,294 0.0698 -8.16%
1997-09-19 0 1.960 1.950 1.960 1.950 2.050 2,156,000 4,266,910 1.9791 0.074 0.074 0.074 0.074 0.078 56,952,698 0.0749 -0.51%
1997-09-18 0 1.970 1.960 1.970 1.930 2.100 4,510,000 8,939,200 1.9821 0.075 0.074 0.075 0.073 0.079 119,135,745 0.0750 2.60%
1997-09-16 0 1.920 1.910 1.920 1.850 1.920 2,056,000 3,850,000 1.8726 0.073 0.072 0.073 0.070 0.073 54,311,107 0.0709 1.59%
1997-09-15 0 1.890 1.880 1.890 1.830 1.950 2,356,000 4,452,000 1.8896 0.072 0.071 0.072 0.069 0.074 62,235,879 0.0715 -0.53%
1997-09-12 0 1.900 1.900 1.920 1.890 2.050 4,104,000 7,950,060 1.9371 0.072 0.072 0.073 0.072 0.078 108,410,886 0.0733 0.00%
1997-09-11 0 1.900 1.880 1.900 1.740 1.950 3,322,000 6,211,680 1.8699 0.072 0.071 0.072 0.066 0.074 87,753,646 0.0708 9.20%
1997-09-10 0 1.740 1.740 1.760 1.700 1.770 1,336,000 2,333,000 1.7463 0.066 0.066 0.067 0.064 0.067 35,291,653 0.0661 2.35%
1997-09-09 0 1.700 1.690 1.730 1.670 1.700 302,000 509,880 1.6883 0.064 0.064 0.065 0.063 0.064 7,977,604 0.0639 3.03%
1997-09-08 0 1.650 1.650 1.710 1.650 1.710 1,290,000 2,172,940 1.6844 0.062 0.062 0.065 0.062 0.065 34,076,521 0.0638 1.23%
1997-09-05 0 1.630 1.630 1.640 1.620 1.630 506,000 822,700 1.6259 0.062 0.062 0.062 0.061 0.062 13,366,449 0.0615 0.00%
1997-09-04 0 1.630 1.630 1.650 1.600 1.650 856,000 1,393,000 1.6273 0.062 0.062 0.062 0.061 0.062 22,612,017 0.0616 -1.21%
1997-09-03 0 1.650 1.650 - 1.590 1.650 306,000 499,560 1.6325 0.062 0.062 - 0.060 0.062 8,083,268 0.0618 6.45%
1997-09-02 0 1.550 1.550 1.600 1.530 1.630 1,362,000 2,122,620 1.5585 0.059 0.059 0.061 0.058 0.062 35,978,467 0.0590 -6.06%
1997-09-01 0 1.650 1.610 1.650 1.610 1.740 354,000 597,240 1.6871 0.062 0.061 0.062 0.061 0.066 9,351,231 0.0639 -5.17%
1997-08-29 0 1.740 1.730 1.740 1.680 1.740 1,056,000 1,799,320 1.7039 0.066 0.065 0.066 0.064 0.066 27,895,199 0.0645 0.00%
1997-08-28 0 1.740 1.740 1.750 1.740 1.780 984,000 1,726,340 1.7544 0.066 0.066 0.066 0.066 0.067 25,993,253 0.0664 -2.25%
1997-08-27 0 1.780 1.750 1.780 1.750 1.790 898,000 1,601,740 1.7837 0.067 0.066 0.067 0.066 0.068 23,721,485 0.0675 0.00%
1997-08-26 0 1.780 1.780 1.790 1.770 1.800 1,212,000 2,164,160 1.7856 0.067 0.067 0.068 0.067 0.068 32,016,080 0.0676 0.56%
1997-08-25 0 1.770 1.770 1.800 1.710 1.800 3,864,000 6,876,900 1.7797 0.067 0.067 0.068 0.065 0.068 102,071,068 0.0674 4.12%
1997-08-22 0 1.700 1.700 1.720 1.700 1.750 474,000 821,660 1.7335 0.064 0.064 0.065 0.064 0.066 12,521,140 0.0656 -4.49%
1997-08-21 0 1.780 - 1.780 1.780 1.820 1,324,000 2,390,740 1.8057 0.067 - 0.067 0.067 0.069 34,974,662 0.0684 -1.11%
1997-08-20 0 1.800 1.790 1.810 1.780 1.810 2,658,000 4,786,600 1.8008 0.068 0.068 0.069 0.067 0.069 70,213,483 0.0682 2.86%
1997-08-19 0 1.750 1.730 1.750 1.710 1.800 1,064,000 1,858,200 1.7464 0.066 0.065 0.066 0.065 0.068 28,106,526 0.0661 -3.85%
1997-08-15 0 1.820 1.800 1.820 1.760 1.890 4,042,000 7,445,960 1.8421 0.069 0.068 0.069 0.067 0.072 106,773,100 0.0697 5.81%
1997-08-14 0 1.720 1.700 1.720 1.660 1.720 1,254,000 2,129,080 1.6978 0.065 0.064 0.065 0.063 0.065 33,125,549 0.0643 2.99%
1997-08-13 0 1.670 1.650 1.670 1.630 1.750 1,740,000 2,881,220 1.6559 0.063 0.062 0.063 0.062 0.066 45,963,680 0.0627 -4.57%
1997-08-12 0 1.750 1.710 1.750 1.750 1.800 876,000 1,549,300 1.7686 0.066 0.065 0.066 0.066 0.068 23,140,335 0.0670 -1.13%
1997-08-11 0 1.770 1.720 1.770 1.750 1.800 1,556,000 2,753,160 1.7694 0.067 0.065 0.067 0.066 0.068 41,103,153 0.0670 -3.28%
1997-08-08 0 1.830 1.820 1.830 1.780 2.100 4,578,000 8,476,200 1.8515 0.069 0.069 0.069 0.067 0.079 120,932,027 0.0701 -12.86%
1997-08-07 0 2.100 2.075 2.100 1.850 2.300 39,288,000 82,787,750 2.1072 0.079 0.079 0.079 0.070 0.087 1,037,828,193 0.0798 16.02%
1997-08-06 1 1.810 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1997-08-05 0 1.810 1.800 1.810 1.560 1.840 17,746,000 30,036,020 1.6926 0.069 0.068 0.069 0.059 0.070 468,776,703 0.0641 19.08%
1997-08-04 0 1.520 1.520 1.540 1.440 1.550 7,698,000 11,647,780 1.5131 0.058 0.058 0.058 0.055 0.059 203,349,660 0.0573 6.29%
1997-08-01 0 1.430 1.430 1.450 1.400 1.440 1,080,000 1,542,920 1.4286 0.054 0.054 0.055 0.053 0.055 28,529,181 0.0541 -0.69%
1997-07-31 0 1.440 1.430 1.440 1.430 1.460 402,000 582,400 1.4488 0.055 0.054 0.055 0.054 0.055 10,619,195 0.0548 -1.37%
1997-07-30 0 1.460 1.460 1.470 1.420 1.480 4,758,000 6,933,560 1.4572 0.055 0.055 0.056 0.054 0.056 125,686,890 0.0552 3.55%
1997-07-29 0 1.410 1.410 1.420 1.400 1.410 712,000 1,001,140 1.4061 0.053 0.053 0.054 0.053 0.053 18,808,126 0.0532 0.71%
1997-07-28 0 1.400 1.390 1.430 1.370 1.480 6,370,000 9,008,520 1.4142 0.053 0.053 0.054 0.052 0.056 168,269,334 0.0535 0.72%
1997-07-25 0 1.390 1.390 1.400 1.370 1.400 1,662,000 2,298,140 1.3828 0.053 0.053 0.053 0.052 0.053 43,903,239 0.0523 1.46%
1997-07-24 0 1.370 1.350 1.370 1.350 1.370 268,000 364,840 1.3613 0.052 0.051 0.052 0.051 0.052 7,079,463 0.0515 0.74%
1997-07-23 0 1.360 1.360 1.380 1.340 1.360 546,000 739,940 1.3552 0.051 0.051 0.052 0.051 0.051 14,423,086 0.0513 1.49%
1997-07-22 0 1.340 1.340 1.350 1.330 1.380 1,102,000 1,493,600 1.3554 0.051 0.051 0.051 0.050 0.052 29,110,331 0.0513 -2.90%
1997-07-21 0 1.380 1.370 1.390 1.340 1.380 1,288,000 1,768,380 1.3730 0.052 0.052 0.053 0.051 0.052 34,023,689 0.0520 0.73%
1997-07-18 0 1.370 1.370 1.380 1.300 1.400 3,660,000 5,041,520 1.3775 0.052 0.052 0.052 0.049 0.053 96,682,223 0.0521 4.58%
1997-07-17 0 1.310 1.310 1.320 1.270 1.310 880,000 1,144,420 1.3005 0.050 0.050 0.050 0.048 0.050 23,245,999 0.0492 1.55%
1997-07-16 0 1.290 1.290 1.300 1.280 1.310 1,054,000 1,361,520 1.2918 0.049 0.049 0.049 0.048 0.050 27,842,367 0.0489 -0.77%
1997-07-15 0 1.300 1.290 1.310 1.280 1.330 990,000 1,284,460 1.2974 0.049 0.049 0.050 0.048 0.050 26,151,749 0.0491 2.36%
1997-07-14 0 1.270 1.270 1.290 1.270 1.290 542,000 690,060 1.2732 0.048 0.048 0.049 0.048 0.049 14,317,422 0.0482 0.00%
1997-07-11 0 1.270 1.270 1.280 1.260 1.280 424,000 541,820 1.2779 0.048 0.048 0.048 0.048 0.048 11,200,345 0.0484 1.60%
1997-07-10 0 1.250 1.250 1.280 1.240 1.280 340,000 428,900 1.2615 0.047 0.047 0.048 0.047 0.048 8,981,409 0.0478 0.81%
1997-07-09 0 1.240 1.240 1.250 1.240 1.270 1,376,000 1,715,740 1.2469 0.047 0.047 0.047 0.047 0.048 36,348,289 0.0472 -3.88%
1997-07-08 0 1.290 1.250 1.290 1.280 1.300 50,000 64,200 1.2840 0.049 0.047 0.049 0.048 0.049 1,320,795 0.0486 0.78%
1997-07-07 0 1.280 1.250 - 1.240 1.280 120,000 150,200 1.2517 0.048 0.047 - 0.047 0.048 3,169,909 0.0474 3.23%
1997-07-04 0 1.240 1.240 - 1.220 1.250 784,000 967,880 1.2345 0.047 0.047 - 0.046 0.047 20,710,072 0.0467 -0.80%
1997-07-03 0 1.250 1.210 1.250 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1997-06-27 0 1.250 1.240 1.250 1.250 1.280 598,000 755,320 1.2631 0.047 0.047 0.047 0.047 0.048 15,796,713 0.0478 -1.57%
1997-06-26 0 1.270 1.270 1.280 1.270 1.290 250,000 317,700 1.2708 0.048 0.048 0.048 0.048 0.049 6,603,977 0.0481 -1.55%
1997-06-25 0 1.290 1.280 1.290 1.280 1.310 770,000 988,700 1.2840 0.049 0.048 0.049 0.048 0.050 20,340,249 0.0486 0.78%
1997-06-24 0 1.280 1.250 1.280 1.250 1.280 462,000 585,360 1.2670 0.048 0.047 0.048 0.047 0.048 12,204,149 0.0480 0.00%
1997-06-23 0 1.280 1.280 1.290 1.280 1.280 576,000 737,280 1.2800 0.048 0.048 0.049 0.048 0.048 15,215,563 0.0485 0.00%
1997-06-20 0 1.280 1.280 1.290 1.280 1.300 436,000 564,080 1.2938 0.048 0.048 0.049 0.048 0.049 11,517,336 0.0490 -0.78%
1997-06-19 0 1.290 1.280 1.300 1.280 1.310 890,000 1,157,600 1.3007 0.049 0.048 0.049 0.048 0.050 23,510,158 0.0492 -3.01%
1997-06-18 0 1.330 1.330 1.340 1.280 1.350 1,140,000 1,485,700 1.3032 0.050 0.050 0.051 0.048 0.051 30,114,135 0.0493 2.31%
1997-06-17 0 1.300 1.280 1.300 1.300 1.310 816,000 1,064,500 1.3045 0.049 0.048 0.049 0.049 0.050 21,555,381 0.0494 -1.52%
1997-06-16 0 1.320 1.320 1.330 1.320 1.360 1,214,000 1,624,880 1.3385 0.050 0.050 0.050 0.050 0.051 32,068,912 0.0507 -1.49%
1997-06-13 0 1.340 1.340 1.350 1.290 1.370 3,022,000 4,035,560 1.3354 0.051 0.051 0.051 0.049 0.052 79,828,874 0.0506 3.08%
1997-06-12 0 1.300 1.290 1.310 1.300 1.380 12,654,000 16,170,360 1.2779 0.049 0.049 0.050 0.049 0.052 334,266,900 0.0484 0.00%
1997-06-11 0 1.300 1.300 1.310 1.280 1.320 3,830,000 4,978,360 1.2998 0.049 0.049 0.050 0.048 0.050 101,172,928 0.0492 2.36%
1997-06-10 0 1.270 1.270 1.280 1.270 1.290 1,362,000 1,736,880 1.2752 0.048 0.048 0.048 0.048 0.049 35,978,467 0.0483 -0.78%
1997-06-06 0 1.280 1.280 1.290 1.270 1.310 5,168,000 6,638,760 1.2846 0.048 0.048 0.049 0.048 0.050 136,517,412 0.0486 -0.78%
1997-06-05 0 1.290 1.280 1.290 1.240 1.290 7,336,000 9,371,320 1.2774 0.049 0.048 0.049 0.047 0.049 193,787,101 0.0484 7.50%
1997-06-04 0 1.200 1.200 1.210 1.180 1.200 1,608,000 1,915,420 1.1912 0.045 0.045 0.046 0.045 0.045 42,476,780 0.0451 0.84%
1997-06-03 0 1.190 1.180 1.200 1.170 1.190 2,076,000 2,449,560 1.1799 0.045 0.045 0.045 0.044 0.045 54,839,425 0.0447 4.39%
1997-06-02 0 1.140 1.140 1.170 1.110 1.160 584,000 660,580 1.1311 0.043 0.043 0.044 0.042 0.044 15,426,890 0.0428 0.88%
1997-05-30 0 1.130 1.130 1.140 1.130 1.150 1,080,000 1,231,100 1.1399 0.043 0.043 0.043 0.043 0.044 28,529,181 0.0432 -3.42%
1997-05-29 0 1.170 1.170 1.180 1.170 1.180 340,000 398,600 1.1724 0.044 0.044 0.045 0.044 0.045 8,981,409 0.0444 0.00%
1997-05-28 0 1.170 1.160 1.170 1.160 1.180 914,000 1,069,120 1.1697 0.044 0.044 0.044 0.044 0.045 24,144,140 0.0443 -0.85%
1997-05-27 0 1.180 1.160 1.190 1.180 1.190 594,000 701,420 1.1808 0.045 0.044 0.045 0.045 0.045 15,691,049 0.0447 0.00%
1997-05-26 0 1.180 1.180 1.200 1.180 1.230 758,000 910,140 1.2007 0.045 0.045 0.045 0.045 0.047 20,023,258 0.0455 -3.28%
1997-05-23 0 1.220 1.210 1.240 1.220 1.250 498,000 609,260 1.2234 0.046 0.046 0.047 0.046 0.047 13,155,122 0.0463 0.00%
1997-05-22 0 1.220 1.220 1.230 1.200 1.240 680,000 829,680 1.2201 0.046 0.046 0.047 0.045 0.047 17,962,817 0.0462 0.00%
1997-05-21 0 1.270 1.260 1.270 1.250 1.270 514,000 650,580 1.2657 0.046 0.046 0.046 0.045 0.046 14,134,243 0.0460 -0.78%
1997-05-20 0 1.280 1.280 1.290 1.260 1.280 742,000 941,480 1.2688 0.047 0.047 0.047 0.046 0.047 20,403,907 0.0461 0.00%
1997-05-19 0 1.280 1.280 1.290 1.270 1.300 416,000 532,880 1.2810 0.047 0.047 0.047 0.046 0.047 11,439,387 0.0466 0.00%
1997-05-16 0 1.280 1.270 1.280 1.280 1.290 334,000 428,520 1.2830 0.047 0.046 0.047 0.047 0.047 9,184,508 0.0467 1.59%
1997-05-15 0 1.260 1.260 1.300 1.260 1.310 1,210,000 1,573,700 1.3006 0.046 0.046 0.047 0.046 0.048 33,273,218 0.0473 -3.08%
1997-05-14 0 1.300 1.300 1.310 1.290 1.330 706,000 923,980 1.3088 0.047 0.047 0.048 0.047 0.048 19,413,960 0.0476 -2.26%
1997-05-13 0 1.330 1.320 1.330 1.270 1.330 1,168,000 1,521,860 1.3030 0.048 0.048 0.048 0.046 0.048 32,118,280 0.0474 2.31%
1997-05-12 0 1.300 1.300 1.310 1.300 1.340 1,594,000 2,092,840 1.3129 0.047 0.047 0.048 0.047 0.049 43,832,652 0.0477 -2.26%
1997-05-09 0 1.330 1.330 1.340 1.330 1.420 5,790,000 7,843,580 1.3547 0.048 0.048 0.049 0.048 0.052 159,216,472 0.0493 -3.62%
1997-05-08 0 1.380 1.360 1.380 1.280 1.380 9,762,000 12,955,760 1.3272 0.050 0.049 0.050 0.047 0.050 268,440,622 0.0483 8.66%
1997-05-07 0 1.270 1.250 1.270 1.250 1.270 1,008,000 1,270,160 1.2601 0.046 0.045 0.046 0.045 0.046 27,718,515 0.0458 0.00%
1997-05-06 0 1.270 1.270 1.280 1.260 1.280 2,028,000 2,578,220 1.2713 0.046 0.046 0.047 0.046 0.047 55,767,013 0.0462 0.79%
1997-05-05 0 1.260 1.250 1.260 1.250 1.260 1,472,000 1,853,440 1.2591 0.046 0.045 0.046 0.045 0.046 40,477,832 0.0458 0.80%
1997-05-02 0 1.250 1.250 1.260 1.230 1.260 1,708,000 2,129,240 1.2466 0.045 0.045 0.046 0.045 0.046 46,967,484 0.0453 -0.79%
1997-05-01 0 1.260 1.250 1.260 1.250 1.270 2,190,000 2,746,540 1.2541 0.046 0.045 0.046 0.045 0.046 60,221,774 0.0456 -0.79%
1997-04-30 0 1.270 1.260 1.270 1.250 1.290 2,268,000 2,867,340 1.2643 0.046 0.046 0.046 0.045 0.047 62,366,660 0.0460 3.25%
1997-04-29 0 1.230 1.230 1.240 1.220 1.240 1,300,000 1,606,800 1.2360 0.045 0.045 0.045 0.044 0.045 35,748,085 0.0449 0.00%
1997-04-28 0 1.230 1.220 1.230 1.220 1.260 2,928,000 3,651,820 1.2472 0.045 0.044 0.045 0.044 0.046 80,515,688 0.0454 1.65%
1997-04-25 0 1.210 1.210 1.220 1.200 1.350 7,412,000 9,353,440 1.2619 0.044 0.044 0.044 0.044 0.049 203,819,083 0.0459 -5.47%
1997-04-24 0 1.280 1.290 1.300 1.260 1.300 4,382,000 5,636,580 1.2863 0.047 0.047 0.047 0.046 0.047 120,498,546 0.0468 0.79%
1997-04-23 0 1.270 1.270 1.280 1.240 1.300 3,784,000 4,818,320 1.2733 0.046 0.046 0.047 0.045 0.047 104,054,427 0.0463 0.79%
1997-04-22 0 1.260 1.260 1.270 1.200 1.260 2,518,000 3,075,300 1.2213 0.046 0.046 0.046 0.044 0.046 69,241,291 0.0444 4.13%
1997-04-21 0 1.210 1.210 1.220 1.210 1.250 3,740,000 4,593,820 1.2283 0.044 0.044 0.044 0.044 0.045 102,844,492 0.0447 0.83%
1997-04-18 0 1.200 1.190 1.200 1.200 1.220 2,064,000 2,488,460 1.2056 0.044 0.043 0.044 0.044 0.044 56,756,960 0.0438 0.84%
1997-04-17 0 1.190 1.190 1.200 1.160 1.240 6,208,000 7,491,320 1.2067 0.043 0.043 0.044 0.042 0.045 170,710,857 0.0439 4.39%
1997-04-16 0 1.140 1.130 1.140 1.100 1.150 1,310,000 1,476,120 1.1268 0.041 0.041 0.041 0.040 0.042 36,023,071 0.0410 0.88%
1997-04-15 0 1.130 1.120 1.130 1.090 1.150 770,000 853,400 1.1083 0.041 0.041 0.041 0.040 0.042 21,173,866 0.0403 3.67%
1997-04-14 0 1.090 1.080 1.100 1.090 1.100 308,000 337,620 1.0962 0.040 0.039 0.040 0.040 0.040 8,469,546 0.0399 -0.91%
1997-04-11 0 1.100 1.090 1.110 1.090 1.100 446,000 490,480 1.0997 0.040 0.040 0.040 0.040 0.040 12,264,343 0.0400 0.00%
1997-04-10 0 1.100 1.080 1.100 1.080 1.100 120,000 131,600 1.0967 0.040 0.039 0.040 0.039 0.040 3,299,823 0.0399 0.00%
1997-04-09 0 1.100 1.100 1.110 1.100 1.100 250,000 275,000 1.1000 0.040 0.040 0.040 0.040 0.040 6,874,632 0.0400 0.00%
1997-04-08 0 1.100 1.100 1.110 1.100 1.110 320,000 353,200 1.1038 0.040 0.040 0.040 0.040 0.040 8,799,529 0.0401 -0.90%
1997-04-07 0 1.110 1.110 1.120 1.090 1.120 1,846,000 2,034,720 1.1022 0.040 0.040 0.041 0.040 0.041 50,762,281 0.0401 0.00%
1997-04-04 0 1.110 1.110 1.120 1.100 1.110 684,000 756,340 1.1058 0.040 0.040 0.041 0.040 0.040 18,808,993 0.0402 0.00%
1997-04-03 0 1.110 1.100 1.120 1.100 1.130 978,000 1,088,140 1.1126 0.040 0.040 0.041 0.040 0.041 26,893,560 0.0405 0.91%
1997-04-02 0 1.100 1.100 1.130 1.030 1.100 532,000 576,700 1.0840 0.040 0.040 0.041 0.037 0.040 14,629,216 0.0394 6.80%
1997-04-01 0 1.030 1.030 1.080 1.020 1.050 278,000 288,320 1.0371 0.037 0.037 0.039 0.037 0.038 7,644,591 0.0377 -4.63%
1997-03-27 0 1.080 1.070 1.090 1.060 1.080 296,000 316,420 1.0690 0.039 0.039 0.040 0.039 0.039 8,139,564 0.0389 0.00%
1997-03-26 0 1.080 1.080 1.090 1.080 1.080 110,000 118,800 1.0800 0.039 0.039 0.040 0.039 0.039 3,024,838 0.0393 0.00%
1997-03-25 0 1.080 1.070 1.090 1.070 1.080 198,000 213,140 1.0765 0.039 0.039 0.040 0.039 0.039 5,444,708 0.0391 0.00%
1997-03-24 0 1.080 1.050 1.080 1.080 1.100 350,000 381,300 1.0894 0.039 0.038 0.039 0.039 0.040 9,624,485 0.0396 -0.92%
1997-03-21 0 1.090 1.080 1.090 1.080 1.090 250,000 271,600 1.0864 0.040 0.039 0.040 0.039 0.040 6,874,632 0.0395 -0.91%
1997-03-20 0 1.100 1.100 1.110 1.100 1.110 786,000 865,620 1.1013 0.040 0.040 0.040 0.040 0.040 21,613,842 0.0400 0.00%
1997-03-19 0 1.100 1.090 1.130 1.080 1.130 314,000 343,220 1.0931 0.040 0.040 0.041 0.039 0.041 8,634,538 0.0397 1.85%
1997-03-18 0 1.080 1.080 1.100 1.080 1.100 278,000 304,640 1.0958 0.039 0.039 0.040 0.039 0.040 7,644,591 0.0399 -1.82%
1997-03-17 0 1.100 1.100 1.130 1.100 1.100 70,000 77,000 1.1000 0.040 0.040 0.041 0.040 0.040 1,924,897 0.0400 0.00%
1997-03-14 0 1.100 1.090 1.110 1.070 1.110 1,240,000 1,352,360 1.0906 0.040 0.040 0.040 0.039 0.040 34,098,174 0.0397 -1.79%
1997-03-13 0 1.120 1.120 1.130 1.120 1.140 1,156,000 1,307,240 1.1308 0.041 0.041 0.041 0.041 0.041 31,788,297 0.0411 -0.88%
1997-03-12 0 1.130 1.120 1.130 1.130 1.140 1,268,000 1,433,540 1.1306 0.041 0.041 0.041 0.041 0.041 34,868,132 0.0411 0.00%
1997-03-11 0 1.130 1.130 1.140 1.130 1.140 806,000 917,520 1.1384 0.041 0.041 0.041 0.041 0.041 22,163,813 0.0414 -0.88%
1997-03-10 0 1.140 1.130 1.140 1.130 1.150 480,000 546,420 1.1384 0.041 0.041 0.041 0.041 0.042 13,199,293 0.0414 1.79%
1997-03-07 0 1.120 1.120 1.130 1.110 1.120 1,012,000 1,130,240 1.1168 0.041 0.041 0.041 0.040 0.041 27,828,509 0.0406 0.00%
1997-03-06 0 1.120 1.120 1.130 1.120 1.180 1,942,000 2,206,140 1.1360 0.041 0.041 0.041 0.041 0.043 53,402,140 0.0413 -1.75%
1997-03-05 0 1.140 1.120 1.140 1.120 1.200 3,942,000 4,556,160 1.1558 0.041 0.041 0.041 0.041 0.044 108,399,194 0.0420 0.00%
1997-03-04 0 1.140 1.130 1.140 1.090 1.170 3,980,000 4,496,660 1.1298 0.041 0.041 0.041 0.040 0.043 109,444,138 0.0411 5.56%
1997-03-03 0 1.080 1.070 1.080 1.070 1.080 496,000 533,400 1.0754 0.039 0.039 0.039 0.039 0.039 13,639,269 0.0391 0.93%
1997-02-28 0 1.070 1.070 1.080 1.060 1.080 594,000 634,980 1.0690 0.039 0.039 0.039 0.039 0.039 16,334,125 0.0389 0.94%
1997-02-27 0 1.060 1.060 1.080 1.040 1.080 1,318,000 1,389,000 1.0539 0.039 0.039 0.039 0.038 0.039 36,243,059 0.0383 0.95%
1997-02-26 0 1.050 1.050 1.060 1.050 1.060 160,000 168,700 1.0544 0.038 0.038 0.039 0.038 0.039 4,399,764 0.0383 -0.94%
1997-02-25 0 1.060 1.050 1.070 1.060 1.070 464,000 492,840 1.0622 0.039 0.038 0.039 0.039 0.039 12,759,317 0.0386 0.00%
1997-02-24 0 1.060 1.060 1.070 1.060 1.110 1,566,000 1,680,200 1.0729 0.039 0.039 0.039 0.039 0.040 43,062,694 0.0390 2.91%
1997-02-21 0 1.030 1.030 1.040 1.020 1.030 390,000 401,400 1.0292 0.037 0.037 0.038 0.037 0.037 10,724,426 0.0374 0.98%
1997-02-20 0 1.020 1.010 1.030 - - 0 0 - 0.037 0.037 0.037 - - 0 - 0.00%
1997-02-19 0 1.020 1.020 1.030 1.020 1.020 300,000 306,000 1.0200 0.037 0.037 0.037 0.037 0.037 8,249,558 0.0371 -0.97%
1997-02-18 0 1.030 1.020 1.040 1.020 1.040 690,000 713,100 1.0335 0.037 0.037 0.038 0.037 0.038 18,973,984 0.0376 -0.96%
1997-02-17 0 1.040 1.040 1.050 1.030 1.040 326,000 337,140 1.0342 0.038 0.038 0.038 0.037 0.038 8,964,520 0.0376 0.97%
1997-02-14 0 1.030 1.030 1.040 1.030 1.030 460,000 473,800 1.0300 0.037 0.037 0.038 0.037 0.037 12,649,322 0.0375 -0.96%
1997-02-13 0 1.040 1.040 1.050 1.040 1.060 694,000 727,860 1.0488 0.038 0.038 0.038 0.038 0.039 19,083,978 0.0381 -0.95%
1997-02-12 0 1.050 1.040 1.060 1.040 1.060 772,000 809,680 1.0488 0.038 0.038 0.039 0.038 0.039 21,228,863 0.0381 0.96%
1997-02-11 0 1.040 1.030 1.040 1.030 1.050 350,000 364,100 1.0403 0.038 0.037 0.038 0.037 0.038 9,624,485 0.0378 0.97%
1997-02-10 0 1.030 1.030 1.040 1.030 1.040 428,000 442,840 1.0347 0.037 0.037 0.038 0.037 0.038 11,769,370 0.0376 -0.96%
1997-02-05 0 1.040 1.030 1.040 1.040 1.050 202,000 210,700 1.0431 0.038 0.037 0.038 0.038 0.038 5,554,702 0.0379 0.00%
1997-02-04 0 1.040 1.030 1.050 1.020 1.040 822,000 847,440 1.0309 0.038 0.037 0.038 0.037 0.038 22,603,789 0.0375 2.97%
1997-02-03 0 1.010 1.010 1.020 1.010 1.020 310,000 316,100 1.0197 0.037 0.037 0.037 0.037 0.037 8,524,543 0.0371 -0.98%
1997-01-31 0 1.020 1.010 1.020 1.020 1.030 460,000 469,500 1.0207 0.037 0.037 0.037 0.037 0.037 12,649,322 0.0371 -0.97%
1997-01-30 0 1.030 1.020 1.030 1.020 1.040 864,000 893,080 1.0337 0.037 0.037 0.037 0.037 0.038 23,758,727 0.0376 0.98%
1997-01-29 0 1.020 1.010 1.020 1.010 1.020 512,000 520,460 1.0165 0.037 0.037 0.037 0.037 0.037 14,079,246 0.0370 0.00%
1997-01-28 0 1.020 1.020 1.030 1.020 1.020 328,000 334,560 1.0200 0.037 0.037 0.037 0.037 0.037 9,019,517 0.0371 0.99%
1997-01-27 0 1.010 1.010 1.020 1.010 1.020 150,000 152,000 1.0133 0.037 0.037 0.037 0.037 0.037 4,124,779 0.0369 -1.94%
1997-01-24 0 1.030 1.010 1.030 1.000 1.030 592,000 600,220 1.0139 0.037 0.037 0.037 0.036 0.037 16,279,128 0.0369 3.00%
1997-01-23 0 1.000 1.000 1.010 1.000 1.010 1,044,000 1,046,200 1.0021 0.036 0.036 0.037 0.036 0.037 28,708,462 0.0364 -1.96%
1997-01-22 0 1.020 1.010 1.020 1.000 1.020 482,000 487,820 1.0121 0.037 0.037 0.037 0.036 0.037 13,254,290 0.0368 0.99%
1997-01-21 0 1.010 1.000 1.010 1.000 1.030 400,000 403,780 1.0095 0.037 0.036 0.037 0.036 0.037 10,999,411 0.0367 -1.94%
1997-01-20 0 1.030 1.020 1.030 1.020 1.060 2,180,000 2,279,240 1.0455 0.037 0.037 0.037 0.037 0.039 59,946,789 0.0380 0.00%
1997-01-17 0 1.030 1.000 1.040 1.000 1.030 3,362,000 3,378,040 1.0048 0.037 0.036 0.038 0.036 0.037 92,450,048 0.0365 3.00%
1997-01-16 0 1.000 1.000 1.010 1.000 1.000 658,000 658,000 1.0000 0.036 0.036 0.037 0.036 0.036 18,094,031 0.0364 -0.99%
1997-01-15 0 1.010 1.000 1.010 1.000 1.010 806,000 808,200 1.0027 0.037 0.036 0.037 0.036 0.037 22,163,813 0.0365 1.00%
1997-01-14 0 1.000 0.990 1.000 0.990 1.000 672,000 666,260 0.9915 0.036 0.036 0.036 0.036 0.036 18,479,010 0.0361 0.00%
1997-01-13 0 1.000 1.000 1.010 0.980 1.030 1,518,000 1,523,800 1.0038 0.036 0.036 0.037 0.036 0.037 41,742,764 0.0365 1.01%
1997-01-10 0 0.990 0.980 1.000 0.970 0.990 646,000 631,320 0.9773 0.036 0.036 0.036 0.035 0.036 17,764,049 0.0355 2.06%
1997-01-09 0 0.970 0.970 0.980 0.970 0.980 1,120,000 1,087,500 0.9710 0.035 0.035 0.036 0.035 0.036 30,798,350 0.0353 -1.02%
1997-01-08 0 0.980 0.980 0.990 0.980 0.980 1,192,000 1,168,160 0.9800 0.036 0.036 0.036 0.036 0.036 32,778,244 0.0356 0.00%
1997-01-07 0 0.980 0.980 0.990 0.980 1.000 1,540,000 1,519,100 0.9864 0.036 0.036 0.036 0.036 0.036 42,347,732 0.0359 -1.01%
1997-01-06 0 0.990 0.990 1.000 0.990 1.040 1,734,000 1,735,700 1.0010 0.036 0.036 0.036 0.036 0.038 47,682,446 0.0364 2.06%
1997-01-03 0 0.970 0.970 0.980 0.910 0.990 1,934,000 1,838,560 0.9507 0.035 0.035 0.036 0.033 0.036 53,182,152 0.0346 5.43%
1997-01-02 0 0.920 0.910 0.920 0.910 0.920 790,000 725,400 0.9182 0.033 0.033 0.033 0.033 0.033 21,723,836 0.0334 0.00%
1996-12-31 0 0.920 0.910 0.930 0.910 0.920 312,000 284,720 0.9126 0.033 0.033 0.034 0.033 0.033 8,579,540 0.0332 1.10%
1996-12-30 0 0.910 0.910 0.920 0.910 0.930 1,966,000 1,792,120 0.9116 0.033 0.033 0.033 0.033 0.034 54,062,104 0.0331 0.00%
1996-12-27 0 0.910 0.910 0.940 0.910 0.940 532,000 490,220 0.9215 0.033 0.033 0.034 0.033 0.034 14,629,216 0.0335 -1.09%
1996-12-24 0 0.920 0.920 0.950 0.910 0.930 210,000 193,800 0.9229 0.033 0.033 0.035 0.033 0.034 5,774,691 0.0336 -1.08%
1996-12-23 0 0.930 0.910 0.930 0.940 0.940 50,000 47,000 0.9400 0.034 0.033 0.034 0.034 0.034 1,374,926 0.0342 0.00%
1996-12-20 0 0.930 0.930 0.940 0.920 0.950 556,000 517,100 0.9300 0.034 0.034 0.034 0.033 0.035 15,289,181 0.0338 -2.11%
1996-12-19 0 0.950 0.940 0.950 0.930 0.950 580,000 545,600 0.9407 0.035 0.034 0.035 0.034 0.035 15,949,146 0.0342 2.15%
1996-12-18 0 0.930 0.920 0.930 0.930 0.950 838,000 784,800 0.9365 0.034 0.033 0.034 0.034 0.035 23,043,766 0.0341 -1.06%
1996-12-17 0 0.940 0.930 0.960 0.940 0.940 50,000 47,000 0.9400 0.034 0.034 0.035 0.034 0.034 1,374,926 0.0342 0.00%
1996-12-16 0 0.940 0.940 0.950 - - 0 0 - 0.034 0.034 0.035 - - 0 - 0.00%
1996-12-13 0 0.940 0.940 0.950 0.940 0.960 456,000 432,500 0.9485 0.034 0.034 0.035 0.034 0.035 12,539,328 0.0345 -2.08%
1996-12-12 0 0.960 0.950 0.980 0.950 0.960 50,000 47,900 0.9580 0.035 0.035 0.036 0.035 0.035 1,374,926 0.0348 -1.03%
1996-12-11 0 0.970 0.970 0.980 0.960 1.000 640,000 623,660 0.9745 0.035 0.035 0.036 0.035 0.036 17,599,057 0.0354 -1.02%
1996-12-10 0 0.980 0.940 0.980 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
1996-12-09 0 0.980 - 0.980 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
1996-12-06 0 0.980 0.940 0.980 0.920 0.980 790,000 746,300 0.9447 0.036 0.034 0.036 0.033 0.036 21,723,836 0.0344 0.00%
1996-12-05 0 0.980 0.970 0.980 0.980 0.980 330,000 323,400 0.9800 0.036 0.035 0.036 0.036 0.036 9,074,514 0.0356 -1.01%
1996-12-04 0 0.990 0.980 0.990 0.980 0.990 292,000 287,440 0.9844 0.036 0.036 0.036 0.036 0.036 8,029,570 0.0358 0.00%
1996-12-03 0 0.990 0.980 1.000 0.980 1.000 326,000 321,820 0.9872 0.036 0.036 0.036 0.036 0.036 8,964,520 0.0359 0.00%
1996-12-02 0 0.990 0.980 0.990 0.990 1.020 910,000 909,800 0.9998 0.036 0.036 0.036 0.036 0.037 25,023,660 0.0364 1.02%
1996-11-29 0 0.980 0.970 0.980 0.970 1.000 398,000 392,460 0.9861 0.036 0.035 0.036 0.035 0.036 10,944,414 0.0359 -2.00%
1996-11-28 0 1.000 0.980 1.000 1.000 1.020 442,000 446,640 1.0105 0.036 0.036 0.036 0.036 0.037 12,154,349 0.0367 -1.96%
1996-11-27 0 1.020 1.020 1.030 1.010 1.060 1,542,000 1,591,480 1.0321 0.037 0.037 0.037 0.037 0.039 42,402,729 0.0375 -1.92%
1996-11-26 0 1.040 1.030 1.050 1.020 1.080 3,674,000 3,843,100 1.0460 0.038 0.037 0.038 0.037 0.039 101,029,589 0.0380 0.97%
1996-11-25 0 1.030 1.030 1.040 0.950 1.050 2,081,000 2,060,250 0.9900 0.037 0.037 0.038 0.035 0.038 57,224,435 0.0360 6.19%
1996-11-22 0 0.970 0.960 0.980 0.960 0.980 652,000 630,660 0.9673 0.035 0.035 0.036 0.035 0.036 17,929,040 0.0352 0.00%
1996-11-21 0 0.970 0.950 0.970 0.960 0.980 304,000 294,620 0.9691 0.035 0.035 0.035 0.035 0.036 8,359,552 0.0352 -1.02%
1996-11-20 0 0.980 0.970 0.980 0.970 0.980 412,000 400,340 0.9717 0.036 0.035 0.036 0.035 0.036 11,329,393 0.0353 1.03%
1996-11-19 0 0.970 0.960 0.980 0.960 0.970 318,000 306,640 0.9643 0.035 0.035 0.036 0.035 0.035 8,744,532 0.0351 1.04%
1996-11-18 0 0.960 0.960 0.980 0.960 0.980 506,000 488,060 0.9645 0.035 0.035 0.036 0.035 0.036 13,914,255 0.0351 0.00%
1996-11-15 0 0.960 0.960 0.980 0.960 1.000 210,000 206,000 0.9810 0.035 0.035 0.036 0.035 0.036 5,774,691 0.0357 -1.03%
1996-11-14 0 0.970 0.970 0.980 0.970 0.970 310,000 300,700 0.9700 0.035 0.035 0.036 0.035 0.035 8,524,543 0.0353 1.04%
1996-11-13 0 0.960 0.960 0.980 0.960 0.960 90,000 86,400 0.9600 0.035 0.035 0.036 0.035 0.035 2,474,867 0.0349 -2.04%
1996-11-12 0 0.980 0.980 0.990 0.960 0.990 782,000 768,660 0.9829 0.036 0.036 0.036 0.035 0.036 21,503,848 0.0357 2.08%
1996-11-11 0 0.960 0.960 0.970 0.920 0.980 800,000 777,520 0.9719 0.035 0.035 0.035 0.033 0.036 21,998,822 0.0353 -3.03%
1996-11-08 0 0.990 0.980 1.000 0.980 1.030 1,236,000 1,236,940 1.0008 0.036 0.036 0.036 0.036 0.037 33,988,180 0.0364 -2.94%
1996-11-07 0 1.020 1.010 1.030 1.010 1.060 2,306,000 2,367,460 1.0267 0.037 0.037 0.037 0.037 0.039 63,411,604 0.0373 -3.77%
1996-11-06 0 1.060 1.060 1.080 1.050 1.080 1,614,000 1,711,040 1.0601 0.039 0.039 0.039 0.038 0.039 44,382,623 0.0386 0.00%
1996-11-05 0 1.060 1.060 1.070 1.060 1.140 6,802,000 7,459,620 1.0967 0.039 0.039 0.039 0.039 0.041 187,044,982 0.0399 -0.93%
1996-11-04 0 1.070 1.060 1.070 1.010 1.070 3,366,000 3,533,460 1.0498 0.039 0.039 0.039 0.037 0.039 92,560,042 0.0382 4.90%
1996-11-01 0 1.020 1.010 1.020 1.000 1.070 2,136,000 2,181,760 1.0214 0.037 0.037 0.037 0.036 0.039 58,736,854 0.0371 -3.77%
1996-10-31 0 1.060 1.050 1.060 1.050 1.100 3,642,000 3,908,420 1.0732 0.039 0.038 0.039 0.038 0.040 100,149,636 0.0390 -1.85%
1996-10-30 0 1.080 1.080 1.090 1.050 1.120 12,734,000 13,889,580 1.0907 0.039 0.039 0.040 0.038 0.041 350,166,245 0.0397 2.86%
1996-10-29 0 1.050 1.040 1.060 0.940 1.050 7,696,000 7,800,140 1.0135 0.038 0.038 0.039 0.034 0.038 211,628,665 0.0369 11.70%
1996-10-28 0 0.940 0.930 0.940 0.930 0.960 1,728,000 1,632,620 0.9448 0.034 0.034 0.034 0.034 0.035 47,517,455 0.0344 1.08%
1996-10-25 0 0.930 0.930 0.950 0.930 0.940 154,000 144,220 0.9365 0.034 0.034 0.035 0.034 0.034 4,234,773 0.0341 -2.11%
1996-10-24 0 0.950 0.930 0.950 0.950 0.950 320,000 304,000 0.9500 0.035 0.034 0.035 0.035 0.035 8,799,529 0.0345 -1.04%
1996-10-23 0 0.960 0.950 0.960 0.950 0.960 328,000 313,400 0.9555 0.035 0.035 0.035 0.035 0.035 9,019,517 0.0347 0.00%
1996-10-22 0 0.960 0.960 0.970 0.950 0.970 500,000 480,500 0.9610 0.035 0.035 0.035 0.035 0.035 13,749,264 0.0349 -2.04%
1996-10-18 0 0.980 0.970 0.980 0.960 0.980 998,000 975,120 0.9771 0.036 0.035 0.036 0.035 0.036 27,443,530 0.0355 3.16%
1996-10-17 0 0.950 0.960 0.970 0.940 0.990 2,218,000 2,139,340 0.9645 0.035 0.035 0.035 0.034 0.036 60,991,733 0.0351 3.26%
1996-10-16 0 0.920 0.910 0.930 0.910 0.930 1,230,000 1,129,200 0.9180 0.033 0.033 0.034 0.033 0.034 33,823,188 0.0334 1.10%
1996-10-15 0 0.910 0.910 0.920 0.900 0.910 596,000 542,180 0.9097 0.033 0.033 0.033 0.033 0.033 16,389,122 0.0331 0.00%
1996-10-14 0 0.910 0.910 0.920 0.910 0.940 342,000 313,220 0.9158 0.033 0.033 0.033 0.033 0.034 9,404,496 0.0333 0.00%
1996-10-11 0 0.910 0.900 0.910 0.900 0.920 752,000 683,700 0.9092 0.033 0.033 0.033 0.033 0.033 20,678,892 0.0331 -1.09%
1996-10-10 0 0.920 0.910 0.930 0.910 0.940 724,000 673,540 0.9303 0.033 0.033 0.034 0.033 0.034 19,908,934 0.0338 -2.13%
1996-10-09 0 0.940 0.930 0.950 0.940 0.950 632,000 598,480 0.9470 0.034 0.034 0.035 0.034 0.035 17,379,069 0.0344 -1.05%
1996-10-08 0 0.950 0.950 0.960 0.940 0.970 1,186,000 1,133,760 0.9560 0.035 0.035 0.035 0.034 0.035 32,613,253 0.0348 1.06%
1996-10-07 0 0.940 0.940 0.950 0.940 0.950 560,000 529,000 0.9446 0.034 0.034 0.035 0.034 0.035 15,399,175 0.0344 0.00%
1996-10-04 0 0.940 0.940 0.950 0.930 0.950 402,000 377,700 0.9396 0.034 0.034 0.035 0.034 0.035 11,054,408 0.0342 -1.05%
1996-10-03 0 0.950 0.950 0.970 0.950 0.980 492,000 471,840 0.9590 0.035 0.035 0.035 0.035 0.036 13,529,275 0.0349 -1.04%
1996-10-02 0 0.960 0.960 0.970 0.960 0.960 220,000 211,200 0.9600 0.035 0.035 0.035 0.035 0.035 6,049,676 0.0349 -0.00%
1996-10-01 0 1.000 1.000 1.010 0.980 1.020 2,048,000 2,052,200 1.0021 0.035 0.035 0.035 0.034 0.036 58,663,525 0.0350 -0.99%
1996-09-30 0 1.010 1.000 1.010 1.000 1.020 1,520,000 1,543,900 1.0157 0.035 0.035 0.035 0.035 0.036 43,539,335 0.0355 1.00%
1996-09-27 0 1.000 0.990 1.000 0.990 1.000 1,472,000 1,470,700 0.9991 0.035 0.035 0.035 0.035 0.035 42,164,408 0.0349 1.01%
1996-09-26 0 0.990 0.990 1.000 0.980 1.010 1,696,000 1,693,820 0.9987 0.035 0.035 0.035 0.034 0.035 48,580,731 0.0349 0.00%
1996-09-25 0 0.990 0.980 0.990 0.980 1.030 3,706,000 3,732,480 1.0071 0.035 0.034 0.035 0.034 0.036 106,155,773 0.0352 -1.98%
1996-09-24 0 1.010 1.010 1.020 1.000 1.060 1,578,000 1,612,020 1.0216 0.035 0.035 0.036 0.035 0.037 45,200,704 0.0357 -3.81%
1996-09-23 0 1.050 1.040 1.050 1.050 1.080 1,302,000 1,387,040 1.0653 0.037 0.036 0.037 0.037 0.038 37,294,877 0.0372 -1.87%
1996-09-20 0 1.070 1.070 1.080 1.070 1.130 5,650,000 6,187,740 1.0952 0.037 0.037 0.038 0.037 0.039 161,840,290 0.0382 2.88%
1996-09-19 0 1.040 1.040 1.050 1.030 1.080 1,988,000 2,083,560 1.0481 0.036 0.036 0.037 0.036 0.038 56,944,867 0.0366 2.97%
1996-09-18 0 1.010 1.000 1.010 1.000 1.020 804,000 811,840 1.0098 0.035 0.035 0.035 0.035 0.036 23,030,016 0.0353 1.00%
1996-09-17 0 1.000 1.000 1.010 0.990 1.020 690,000 697,200 1.0104 0.035 0.035 0.035 0.035 0.036 19,764,566 0.0353 -1.96%
1996-09-16 0 1.020 1.020 1.030 1.020 1.030 1,334,000 1,363,460 1.0221 0.036 0.036 0.036 0.036 0.036 38,211,495 0.0357 -0.97%
1996-09-13 0 1.030 1.030 1.040 0.990 1.040 3,134,000 3,206,800 1.0232 0.036 0.036 0.036 0.035 0.036 89,771,233 0.0357 0.98%
1996-09-12 0 1.020 1.020 1.030 0.970 1.020 2,164,000 2,165,120 1.0005 0.036 0.036 0.036 0.034 0.036 61,986,263 0.0349 6.25%
1996-09-11 0 0.960 0.950 0.970 0.930 0.980 1,200,000 1,147,100 0.9559 0.034 0.033 0.034 0.032 0.034 34,373,159 0.0334 4.35%
1996-09-10 0 0.920 0.920 0.940 0.920 0.930 640,000 589,800 0.9216 0.032 0.032 0.033 0.032 0.032 18,332,351 0.0322 -1.08%
1996-09-09 0 0.930 0.920 0.930 0.920 0.930 420,000 388,400 0.9248 0.032 0.032 0.032 0.032 0.032 12,030,606 0.0323 2.20%
1996-09-06 0 0.910 0.910 0.940 0.910 0.910 50,000 45,500 0.9100 0.032 0.032 0.033 0.032 0.032 1,432,215 0.0318 -3.19%
1996-09-05 0 0.940 0.940 0.950 0.940 0.950 242,000 227,840 0.9415 0.033 0.033 0.033 0.033 0.033 6,931,920 0.0329 0.00%
1996-09-04 0 0.940 0.930 0.940 0.950 0.950 50,000 47,500 0.9500 0.033 0.032 0.033 0.033 0.033 1,432,215 0.0332 -1.05%
1996-09-03 0 0.950 0.950 0.960 0.930 0.980 1,124,000 1,081,420 0.9621 0.033 0.033 0.034 0.032 0.034 32,196,192 0.0336 -2.06%
1996-09-02 0 0.970 0.960 0.970 0.930 0.970 690,000 661,360 0.9585 0.034 0.034 0.034 0.032 0.034 19,764,566 0.0335 3.19%
1996-08-30 0 0.940 0.920 0.950 0.910 0.960 3,234,000 3,021,320 0.9342 0.033 0.032 0.033 0.032 0.034 92,635,663 0.0326 -3.09%
1996-08-29 0 0.970 0.960 0.970 0.970 1.000 3,242,000 3,180,160 0.9809 0.034 0.034 0.034 0.034 0.035 92,864,818 0.0342 -3.00%
1996-08-28 0 1.000 0.990 1.010 1.000 1.010 550,000 551,500 1.0027 0.035 0.035 0.035 0.035 0.035 15,754,365 0.0350 1.01%
1996-08-27 0 0.990 0.990 1.020 0.980 1.010 1,282,000 1,275,120 0.9946 0.035 0.035 0.036 0.034 0.035 36,721,991 0.0347 3.13%
1996-08-23 0 0.960 0.970 0.980 0.950 0.970 1,200,000 1,154,600 0.9622 0.034 0.034 0.034 0.033 0.034 34,373,159 0.0336 -1.03%
1996-08-22 0 0.970 0.960 0.970 0.950 0.970 1,840,000 1,769,600 0.9617 0.034 0.034 0.034 0.033 0.034 52,705,510 0.0336 0.00%
1996-08-21 0 0.970 0.960 0.970 0.950 0.980 518,000 501,420 0.9680 0.034 0.034 0.034 0.033 0.034 14,837,747 0.0338 0.00%
1996-08-20 0 0.970 0.970 0.980 0.940 0.990 2,732,000 2,625,920 0.9612 0.034 0.034 0.034 0.033 0.035 78,256,225 0.0336 -3.96%
1996-08-19 0 1.010 1.010 1.020 1.010 1.020 518,000 524,080 1.0117 0.035 0.035 0.036 0.035 0.036 14,837,747 0.0353 0.00%
1996-08-16 0 1.010 1.000 1.020 1.010 1.010 456,000 460,560 1.0100 0.035 0.035 0.036 0.035 0.035 13,061,800 0.0353 0.00%
1996-08-15 0 1.010 1.010 1.020 1.010 1.020 800,000 810,300 1.0129 0.035 0.035 0.036 0.035 0.036 22,915,439 0.0354 -1.94%
1996-08-14 0 1.030 1.020 1.030 1.030 1.030 200,000 206,000 1.0300 0.036 0.036 0.036 0.036 0.036 5,728,860 0.0360 0.00%
1996-08-13 0 1.030 1.020 1.040 1.020 1.040 716,000 736,520 1.0287 0.036 0.036 0.036 0.036 0.036 20,509,318 0.0359 0.98%
1996-08-12 0 1.020 1.020 1.030 1.020 1.040 480,000 493,400 1.0279 0.036 0.036 0.036 0.036 0.036 13,749,264 0.0359 -1.92%
1996-08-09 0 1.040 1.020 1.040 1.010 1.050 1,672,000 1,715,480 1.0260 0.036 0.036 0.036 0.035 0.037 47,893,268 0.0358 2.97%
1996-08-08 0 1.010 1.010 1.020 1.010 1.030 556,000 563,340 1.0132 0.035 0.035 0.036 0.035 0.036 15,926,230 0.0354 -0.98%
1996-08-07 0 1.020 1.010 1.020 1.020 1.040 580,000 593,900 1.0240 0.036 0.035 0.036 0.036 0.036 16,613,693 0.0357 -1.92%
1996-08-06 0 1.040 1.020 1.040 1.010 1.040 1,120,000 1,149,340 1.0262 0.036 0.036 0.036 0.035 0.036 32,081,615 0.0358 -0.95%
1996-08-05 0 1.050 1.040 1.050 1.040 1.070 860,000 899,820 1.0463 0.037 0.036 0.037 0.036 0.037 24,634,097 0.0365 0.96%
1996-08-02 0 1.040 1.030 1.050 1.030 1.040 1,150,000 1,191,100 1.0357 0.036 0.036 0.037 0.036 0.036 32,940,944 0.0362 0.97%
1996-08-01 0 1.030 1.020 1.030 1.030 1.050 1,408,000 1,460,040 1.0370 0.036 0.036 0.036 0.036 0.037 40,331,173 0.0362 -0.96%
1996-07-31 0 1.040 1.030 1.050 1.030 1.080 3,188,000 3,337,920 1.0470 0.036 0.036 0.037 0.036 0.038 91,318,026 0.0366 0.00%
1996-07-30 0 1.040 1.040 1.050 1.010 1.100 14,464,000 15,060,200 1.0412 0.036 0.036 0.037 0.035 0.038 414,311,142 0.0363 1.96%
1996-07-29 0 1.020 1.020 1.030 1.020 1.050 1,514,000 1,559,360 1.0300 0.036 0.036 0.036 0.036 0.037 43,367,469 0.0360 -3.77%
1996-07-26 0 1.060 1.050 1.060 1.050 1.080 644,000 684,840 1.0634 0.037 0.037 0.037 0.037 0.038 18,446,929 0.0371 -0.93%
1996-07-25 0 1.070 1.070 1.080 1.060 1.150 2,710,000 2,998,720 1.1065 0.037 0.037 0.038 0.037 0.040 77,626,051 0.0386 0.94%
1996-07-24 0 1.060 1.040 1.060 1.030 1.070 642,000 674,120 1.0500 0.037 0.036 0.037 0.036 0.037 18,389,640 0.0367 0.95%
1996-07-23 0 1.050 1.050 1.060 1.050 1.060 470,000 496,660 1.0567 0.037 0.037 0.037 0.037 0.037 13,462,821 0.0369 -1.87%
1996-07-22 0 1.070 1.070 1.080 1.050 1.080 430,000 462,500 1.0756 0.037 0.037 0.038 0.037 0.038 12,317,049 0.0375 0.94%
1996-07-19 0 1.060 1.060 1.080 1.060 1.080 390,000 417,160 1.0696 0.037 0.037 0.038 0.037 0.038 11,171,277 0.0373 -0.93%
1996-07-18 0 1.070 1.070 1.080 1.060 1.070 244,000 260,780 1.0688 0.037 0.037 0.038 0.037 0.037 6,989,209 0.0373 0.94%
1996-07-17 0 1.060 1.060 1.090 1.060 1.090 870,000 934,840 1.0745 0.037 0.037 0.038 0.037 0.038 24,920,540 0.0375 -2.75%
1996-07-16 0 1.090 1.080 1.100 1.080 1.120 1,476,000 1,619,840 1.0975 0.038 0.038 0.038 0.038 0.039 42,278,985 0.0383 -2.68%
1996-07-15 0 1.120 1.120 1.140 1.050 1.120 2,726,000 2,938,680 1.0780 0.039 0.039 0.040 0.037 0.039 78,084,359 0.0376 1.82%
1996-07-12 0 1.100 1.080 1.100 1.080 1.100 734,000 795,380 1.0836 0.038 0.038 0.038 0.038 0.038 21,024,916 0.0378 -0.90%
1996-07-11 0 1.110 1.100 1.120 1.090 1.110 370,000 405,500 1.0959 0.039 0.038 0.039 0.038 0.039 10,598,391 0.0383 0.00%
1996-07-10 0 1.110 1.110 1.120 1.100 1.150 906,000 1,016,860 1.1224 0.039 0.039 0.039 0.038 0.040 25,951,735 0.0392 -2.63%
1996-07-09 0 1.140 1.120 1.140 1.090 1.140 1,254,000 1,408,580 1.1233 0.040 0.039 0.040 0.038 0.040 35,919,951 0.0392 2.70%
1996-07-08 0 1.110 1.110 1.120 1.100 1.120 910,000 1,010,200 1.1101 0.039 0.039 0.039 0.038 0.039 26,066,312 0.0388 -3.48%
1996-07-05 0 1.150 1.130 1.150 1.140 1.160 574,000 661,560 1.1525 0.040 0.039 0.040 0.040 0.040 16,441,828 0.0402 -0.86%
1996-07-04 0 1.160 1.170 1.180 1.130 1.180 2,464,000 2,859,000 1.1603 0.040 0.041 0.041 0.039 0.041 70,579,553 0.0405 1.75%
1996-07-03 0 1.140 1.140 1.150 1.120 1.180 1,586,000 1,816,440 1.1453 0.040 0.040 0.040 0.039 0.041 45,429,858 0.0400 -3.39%
1996-07-02 0 1.180 1.170 1.190 1.170 1.230 5,696,000 6,883,180 1.2084 0.041 0.041 0.042 0.041 0.043 163,157,928 0.0422 -1.67%
1996-07-01 0 1.200 1.190 1.200 1.190 1.210 450,000 538,400 1.1964 0.042 0.042 0.042 0.042 0.042 12,889,935 0.0418 -0.83%
1996-06-28 0 1.210 1.200 1.210 1.210 1.260 3,156,000 3,920,740 1.2423 0.042 0.042 0.042 0.042 0.044 90,401,408 0.0434 -1.63%
1996-06-27 0 1.230 1.220 1.240 1.180 1.240 3,674,000 4,377,620 1.1915 0.043 0.043 0.043 0.041 0.043 105,239,155 0.0416 0.00%
1996-06-26 0 1.230 1.220 1.230 1.220 1.270 1,602,000 2,001,280 1.2492 0.043 0.043 0.043 0.043 0.044 45,888,167 0.0436 -2.38%
1996-06-25 0 1.260 1.250 1.270 1.250 1.310 8,314,000 10,660,860 1.2823 0.044 0.044 0.044 0.044 0.046 238,148,703 0.0448 -1.56%
1996-06-24 0 1.280 1.280 1.300 1.270 1.320 5,658,000 7,240,260 1.2797 0.045 0.045 0.045 0.044 0.046 162,069,444 0.0447 3.23%
1996-06-21 0 1.240 1.230 1.240 - - 0 0 - 0.043 0.043 0.043 - - 0 - -0.80%
1996-06-19 0 1.250 1.240 1.250 1.250 1.250 140,000 175,000 1.2500 0.044 0.043 0.044 0.044 0.044 4,010,202 0.0436 -0.79%
1996-06-18 0 1.260 1.250 1.260 1.260 1.270 260,000 328,800 1.2646 0.044 0.044 0.044 0.044 0.044 7,447,518 0.0441 0.80%
1996-06-14 0 1.250 1.250 1.270 1.250 1.250 110,000 137,500 1.2500 0.044 0.044 0.044 0.044 0.044 3,150,873 0.0436 -2.34%
1996-06-13 0 1.280 1.250 1.280 1.250 1.280 472,000 592,960 1.2563 0.045 0.044 0.045 0.044 0.045 13,520,109 0.0439 0.79%
1996-06-12 0 1.270 1.270 1.280 1.270 1.290 232,000 297,440 1.2821 0.044 0.044 0.045 0.044 0.045 6,645,477 0.0448 -0.78%
1996-06-11 0 1.280 1.270 1.280 1.270 1.290 598,000 766,340 1.2815 0.045 0.044 0.045 0.044 0.045 17,129,291 0.0447 -0.78%
1996-06-10 0 1.290 1.290 1.300 1.290 1.290 1,396,000 1,787,840 1.2807 0.045 0.045 0.045 0.045 0.045 39,987,442 0.0447 -0.77%
1996-06-07 0 1.300 1.290 1.300 1.280 1.300 244,000 314,660 1.2896 0.045 0.045 0.045 0.045 0.045 6,989,209 0.0450 0.00%
1996-06-06 0 1.300 1.270 1.300 1.270 1.300 264,000 338,320 1.2815 0.045 0.044 0.045 0.044 0.045 7,562,095 0.0447 0.00%
1996-06-05 0 1.300 1.280 1.300 1.290 1.310 142,000 183,600 1.2930 0.045 0.045 0.045 0.045 0.046 4,067,490 0.0451 -1.52%
1996-06-04 0 1.320 1.300 1.320 1.290 1.320 1,580,000 2,112,660 1.3371 0.046 0.045 0.046 0.045 0.046 45,257,993 0.0467 0.00%
1996-06-03 0 1.320 1.290 1.310 1.290 1.360 400,000 521,620 1.3041 0.046 0.045 0.046 0.045 0.047 11,457,720 0.0455 0.00%
1996-05-31 0 1.320 1.310 1.330 1.300 1.320 1,148,000 1,505,260 1.3112 0.046 0.046 0.046 0.045 0.046 32,883,655 0.0458 -0.75%
1996-05-30 0 1.330 1.310 1.330 1.280 1.330 1,720,000 2,220,020 1.2907 0.046 0.046 0.046 0.045 0.046 49,268,194 0.0451 0.76%
1996-05-29 0 1.320 1.320 1.340 1.320 1.350 1,624,000 2,167,160 1.3345 0.046 0.046 0.047 0.046 0.047 46,518,342 0.0466 -1.49%
1996-05-28 0 1.340 1.310 1.340 1.310 1.340 604,000 796,100 1.3180 0.047 0.046 0.047 0.046 0.047 17,301,157 0.0460 0.00%
1996-05-27 0 1.340 1.320 1.340 1.320 1.350 1,260,000 1,684,200 1.3367 0.047 0.046 0.047 0.046 0.047 36,091,817 0.0467 -1.47%
1996-05-24 0 1.360 1.360 1.370 1.350 1.430 3,950,000 5,460,020 1.3823 0.047 0.047 0.048 0.047 0.050 113,144,982 0.0483 -2.86%
1996-05-23 0 1.420 1.410 1.420 1.390 1.440 5,508,000 7,791,100 1.4145 0.049 0.049 0.049 0.048 0.050 160,026,697 0.0487 2.90%
1996-05-22 0 1.380 1.360 1.380 1.370 1.380 516,000 710,200 1.3764 0.047 0.047 0.047 0.047 0.047 14,991,608 0.0474 0.00%
1996-05-21 0 1.380 1.370 1.380 1.370 1.400 1,926,000 2,633,040 1.3671 0.047 0.047 0.047 0.047 0.048 55,957,048 0.0471 0.00%
1996-05-20 0 1.380 1.370 1.380 1.360 1.380 756,000 1,031,060 1.3638 0.047 0.047 0.047 0.047 0.047 21,964,449 0.0469 1.47%
1996-05-17 0 1.360 1.360 1.370 1.360 1.370 1,020,000 1,390,500 1.3632 0.047 0.047 0.047 0.047 0.047 29,634,573 0.0469 0.00%
1996-05-16 0 1.360 1.360 1.370 1.360 1.400 786,000 1,077,560 1.3709 0.047 0.047 0.047 0.047 0.048 22,836,054 0.0472 -0.73%
1996-05-15 0 1.370 1.360 1.370 1.320 1.370 2,210,000 3,005,100 1.3598 0.047 0.047 0.047 0.045 0.047 64,208,242 0.0468 2.24%
1996-05-14 0 1.340 1.340 1.370 1.330 1.360 520,000 694,540 1.3357 0.046 0.046 0.047 0.046 0.047 15,107,822 0.0460 1.52%
1996-05-13 0 1.320 1.320 1.340 1.320 1.350 320,000 426,900 1.3341 0.045 0.045 0.046 0.045 0.046 9,297,121 0.0459 1.54%
1996-05-10 0 1.300 1.300 1.330 1.300 1.330 1,680,000 2,208,120 1.3144 0.045 0.045 0.046 0.045 0.046 48,809,886 0.0452 -2.99%
1996-05-09 0 1.340 1.340 1.350 1.330 1.400 1,246,000 1,684,040 1.3516 0.046 0.046 0.046 0.046 0.048 36,200,665 0.0465 -2.90%
1996-05-08 0 1.380 1.360 1.380 1.330 1.390 1,832,000 2,482,740 1.3552 0.047 0.047 0.047 0.046 0.048 53,226,018 0.0466 -1.43%
1996-05-07 0 1.400 1.400 1.410 1.380 1.420 12,008,000 16,607,000 1.3830 0.048 0.048 0.049 0.047 0.049 348,874,469 0.0476 2.94%
1996-05-06 0 1.360 1.350 1.370 1.340 1.370 3,716,000 5,001,240 1.3459 0.047 0.046 0.047 0.046 0.047 107,962,819 0.0463 3.03%
1996-05-03 0 1.320 1.310 1.320 1.300 1.330 1,326,000 1,738,660 1.3112 0.045 0.045 0.045 0.045 0.046 38,524,945 0.0451 -0.75%
1996-05-02 0 1.330 1.330 1.340 1.300 1.350 3,638,000 4,844,840 1.3317 0.046 0.046 0.046 0.045 0.046 105,696,645 0.0458 1.53%
1996-05-01 0 1.310 1.300 1.310 1.310 1.320 1,092,000 1,430,560 1.3100 0.045 0.045 0.045 0.045 0.045 31,726,426 0.0451 -1.50%
1996-04-30 0 1.330 1.320 1.330 1.320 1.380 3,680,000 4,889,540 1.3287 0.046 0.045 0.046 0.045 0.047 106,916,892 0.0457 1.53%
1996-04-29 0 1.310 1.310 1.330 1.310 1.390 6,062,000 8,142,880 1.3433 0.045 0.045 0.046 0.045 0.048 176,122,338 0.0462 -2.96%
1996-04-26 0 1.350 1.340 1.350 1.270 1.370 24,008,000 31,527,720 1.3132 0.046 0.046 0.046 0.044 0.047 697,516,509 0.0452 6.30%
1996-04-25 0 1.270 1.260 1.270 1.190 1.280 6,756,000 8,359,080 1.2373 0.044 0.043 0.044 0.041 0.044 196,285,469 0.0426 5.83%
1996-04-24 0 1.200 1.200 1.210 1.200 1.250 5,088,000 6,190,620 1.2167 0.041 0.041 0.042 0.041 0.043 147,824,225 0.0419 -2.44%
1996-04-23 0 1.230 1.220 1.230 1.150 1.230 13,448,000 16,174,920 1.2028 0.042 0.042 0.042 0.040 0.042 390,711,514 0.0414 6.03%
1996-04-22 0 1.160 1.150 1.160 1.140 1.180 4,134,000 4,781,100 1.1565 0.040 0.040 0.040 0.039 0.041 120,107,183 0.0398 2.65%
1996-04-19 0 1.130 1.130 1.140 1.120 1.140 736,000 830,780 1.1288 0.039 0.039 0.039 0.039 0.039 21,383,378 0.0389 0.00%
1996-04-18 0 1.130 1.120 1.130 1.110 1.130 1,388,000 1,557,460 1.1221 0.039 0.039 0.039 0.038 0.039 40,326,263 0.0386 0.00%
1996-04-17 0 1.130 1.130 1.140 1.120 1.150 2,270,000 2,593,300 1.1424 0.039 0.039 0.039 0.039 0.040 65,951,453 0.0393 0.00%
1996-04-16 0 1.130 1.120 1.140 1.120 1.150 1,850,000 2,090,400 1.1299 0.039 0.039 0.039 0.039 0.040 53,748,981 0.0389 -1.74%
1996-04-15 0 1.150 1.150 1.160 1.100 1.170 6,688,000 7,701,840 1.1516 0.040 0.040 0.040 0.038 0.040 194,309,831 0.0396 5.50%
1996-04-12 0 1.090 1.090 1.100 1.090 1.100 530,000 581,700 1.0975 0.038 0.038 0.038 0.038 0.038 15,398,357 0.0378 -0.91%
1996-04-11 0 1.100 1.100 1.110 1.100 1.130 3,474,000 3,877,560 1.1162 0.038 0.038 0.038 0.038 0.039 100,931,871 0.0384 -1.79%
1996-04-10 0 1.120 1.120 1.130 1.060 1.120 6,154,000 6,812,200 1.1070 0.039 0.039 0.039 0.036 0.039 178,795,260 0.0381 6.67%
1996-04-09 0 1.050 1.040 1.060 1.000 1.070 2,720,000 2,749,300 1.0108 0.036 0.036 0.036 0.034 0.037 79,025,529 0.0348 2.94%
1996-04-03 0 1.020 1.020 1.030 0.990 1.020 446,000 447,200 1.0027 0.035 0.035 0.035 0.034 0.035 12,957,863 0.0345 0.00%
1996-04-02 0 1.020 1.010 1.030 1.000 1.020 304,000 305,300 1.0043 0.035 0.035 0.035 0.034 0.035 8,832,265 0.0346 0.99%
1996-04-01 0 1.010 1.000 1.010 1.010 1.010 310,000 313,100 1.0100 0.035 0.034 0.035 0.035 0.035 9,006,586 0.0348 -1.94%
1996-03-29 0 1.030 1.010 1.030 1.030 1.040 408,000 421,220 1.0324 0.035 0.035 0.035 0.035 0.036 11,853,829 0.0355 0.00%
1996-03-28 0 1.030 1.030 1.040 1.030 1.050 598,000 618,680 1.0346 0.035 0.035 0.036 0.035 0.036 17,373,995 0.0356 -0.96%
1996-03-27 0 1.040 1.040 1.050 1.030 1.060 520,000 541,860 1.0420 0.036 0.036 0.036 0.035 0.036 15,107,822 0.0359 0.97%
1996-03-26 0 1.030 1.020 1.040 1.030 1.050 580,000 601,700 1.0374 0.035 0.035 0.036 0.035 0.036 16,851,032 0.0357 -1.90%
1996-03-25 0 1.050 1.050 1.070 1.050 1.090 2,872,000 3,031,380 1.0555 0.036 0.036 0.037 0.036 0.038 83,441,662 0.0363 0.96%
1996-03-22 0 1.040 1.040 1.050 1.040 1.050 1,058,000 1,105,620 1.0450 0.036 0.036 0.036 0.036 0.036 30,738,607 0.0360 -1.89%
1996-03-21 0 1.060 1.050 1.070 1.050 1.070 4,156,000 4,314,580 1.0382 0.036 0.036 0.037 0.036 0.037 120,746,360 0.0357 0.95%
1996-03-20 0 1.050 1.040 1.050 1.050 1.060 710,000 747,260 1.0525 0.036 0.036 0.036 0.036 0.036 20,627,987 0.0362 -0.94%
1996-03-19 0 1.060 1.060 1.070 1.060 1.090 1,328,000 1,426,360 1.0741 0.036 0.036 0.037 0.036 0.038 38,583,053 0.0370 1.92%
1996-03-18 0 1.040 1.040 1.050 1.040 1.060 494,000 516,580 1.0457 0.036 0.036 0.036 0.036 0.036 14,352,431 0.0360 0.00%
1996-03-15 0 1.040 1.040 1.050 1.040 1.060 530,000 554,700 1.0466 0.036 0.036 0.036 0.036 0.036 15,398,357 0.0360 0.97%
1996-03-14 0 1.030 1.030 1.040 1.000 1.030 440,000 448,100 1.0184 0.035 0.035 0.036 0.034 0.035 12,783,541 0.0351 1.98%
1996-03-13 0 1.010 1.000 1.020 0.990 1.050 2,294,000 2,308,920 1.0065 0.035 0.034 0.035 0.034 0.036 66,648,737 0.0346 -5.61%
1996-03-12 0 1.070 1.070 1.080 1.010 1.090 3,054,000 3,168,700 1.0376 0.037 0.037 0.037 0.035 0.038 88,729,399 0.0357 9.18%
1996-03-11 0 0.980 0.980 1.000 0.950 1.050 1,856,000 1,846,300 0.9948 0.034 0.034 0.034 0.033 0.036 53,923,302 0.0342 -11.71%
1996-03-08 0 1.110 1.110 1.120 1.100 1.110 714,000 787,800 1.1034 0.038 0.038 0.039 0.038 0.038 20,744,201 0.0380 0.00%
1996-03-07 0 1.110 1.110 1.120 1.100 1.140 3,494,000 3,941,060 1.1280 0.038 0.038 0.039 0.038 0.039 101,512,941 0.0388 0.00%
1996-03-06 0 1.110 1.110 1.120 1.110 1.160 7,046,000 8,076,700 1.1463 0.038 0.038 0.039 0.038 0.040 204,710,985 0.0395 -1.77%
1996-03-05 0 1.130 1.120 1.130 1.090 1.140 4,622,000 5,207,580 1.1267 0.039 0.039 0.039 0.038 0.039 134,285,293 0.0388 4.63%
1996-03-04 0 1.080 1.080 1.090 1.080 1.120 1,606,000 1,763,500 1.0981 0.037 0.037 0.038 0.037 0.039 46,659,926 0.0378 -3.57%
1996-03-01 0 1.120 1.110 1.120 1.040 1.120 2,810,000 3,027,220 1.0773 0.039 0.038 0.039 0.036 0.039 81,640,345 0.0371 7.69%
1996-02-29 0 1.040 1.040 1.060 1.040 1.050 1,424,000 1,493,280 1.0487 0.036 0.036 0.036 0.036 0.036 41,372,189 0.0361 -1.89%
1996-02-28 0 1.060 1.050 1.060 1.050 1.070 746,000 790,960 1.0603 0.036 0.036 0.036 0.036 0.037 21,673,914 0.0365 0.00%
1996-02-27 0 1.060 1.050 1.070 1.060 1.080 516,000 547,960 1.0619 0.036 0.036 0.037 0.036 0.037 14,991,608 0.0366 -1.85%
1996-02-26 0 1.080 1.060 1.080 1.080 1.080 180,000 194,400 1.0800 0.037 0.036 0.037 0.037 0.037 5,229,631 0.0372 -0.92%
1996-02-23 0 1.090 1.070 1.090 1.050 1.090 406,000 435,000 1.0714 0.038 0.037 0.038 0.036 0.038 11,795,722 0.0369 2.83%
1996-02-22 0 1.060 1.050 1.070 1.060 1.110 190,000 205,500 1.0816 0.036 0.036 0.037 0.036 0.038 5,520,166 0.0372 -2.75%
1996-02-16 0 1.090 1.080 1.100 1.080 1.100 750,000 814,460 1.0859 0.038 0.037 0.038 0.037 0.038 21,790,128 0.0374 0.00%
1996-02-15 0 1.090 1.080 1.100 1.080 1.100 322,000 351,820 1.0926 0.038 0.037 0.038 0.037 0.038 9,355,228 0.0376 -0.91%
1996-02-14 0 1.100 1.100 1.110 1.060 1.100 746,000 807,340 1.0822 0.038 0.038 0.038 0.036 0.038 21,673,914 0.0372 2.80%
1996-02-13 0 1.070 1.060 1.080 1.070 1.090 560,000 606,280 1.0826 0.037 0.036 0.037 0.037 0.038 16,269,962 0.0373 -2.73%
1996-02-12 0 1.100 1.100 1.110 1.090 1.120 832,000 917,620 1.1029 0.038 0.038 0.038 0.038 0.039 24,172,515 0.0380 0.92%
1996-02-09 0 1.090 1.090 1.110 1.090 1.150 2,492,000 2,796,980 1.1224 0.038 0.038 0.038 0.038 0.040 72,401,330 0.0386 -2.68%
1996-02-08 0 1.120 1.120 1.130 1.080 1.140 2,656,000 2,940,720 1.1072 0.039 0.039 0.039 0.037 0.039 77,166,105 0.0381 -1.75%
1996-02-07 0 1.140 1.140 1.150 1.140 1.190 3,976,000 4,626,020 1.1635 0.039 0.039 0.040 0.039 0.041 115,516,729 0.0400 -0.87%
1996-02-06 0 1.150 1.150 1.160 1.140 1.170 4,898,000 5,610,900 1.1455 0.040 0.040 0.040 0.039 0.040 142,304,060 0.0394 1.77%
1996-02-05 0 1.130 1.120 1.130 1.110 1.150 5,572,000 6,287,060 1.1283 0.039 0.039 0.039 0.038 0.040 161,886,121 0.0388 3.67%
1996-02-02 0 1.090 1.090 1.110 1.090 1.120 4,576,000 5,061,180 1.1060 0.038 0.038 0.038 0.038 0.039 132,948,832 0.0381 1.87%
1996-02-01 0 1.070 1.080 1.090 1.030 1.100 3,732,000 4,020,540 1.0773 0.037 0.037 0.038 0.035 0.038 108,427,675 0.0371 1.90%
1996-01-31 0 1.050 1.050 1.060 1.050 1.080 2,554,000 2,707,820 1.0602 0.036 0.036 0.036 0.036 0.037 74,202,648 0.0365 -2.78%
1996-01-30 0 1.080 1.070 1.080 1.050 1.100 5,928,000 6,402,920 1.0801 0.037 0.037 0.037 0.036 0.038 172,229,168 0.0372 -0.92%
1996-01-29 0 1.090 1.080 1.090 1.050 1.180 26,380,000 28,088,520 1.0648 0.038 0.037 0.038 0.036 0.041 766,431,419 0.0366

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