3D-GOLD Jewellery Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00870  1999-03-16  2008-09-30  2012-07-09
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
2012-07-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 0.650 - - - - 0 - 0.00%
2008-09-30 1 0.650 - - 0.530 1.390 216,468,000 136,427,140 0.6302 0.650 - - 0.530 1.390 216,468,000 0.6302 -60.12%
2008-09-29 1 - - - - - 0 0 - 1.630 - - - - 0 - 0.00%
2008-09-26 0 1.630 1.560 1.630 1.590 1.650 802,000 1,302,260 1.6238 1.630 1.560 1.630 1.590 1.650 802,000 1.6238 0.62%
2008-09-25 0 1.620 1.550 1.620 1.560 1.680 63,000 102,010 1.6192 1.620 1.550 1.620 1.560 1.680 63,000 1.6192 -1.22%
2008-09-24 0 1.640 1.600 1.630 1.600 1.710 268,000 439,480 1.6399 1.640 1.600 1.630 1.600 1.710 268,000 1.6399 0.61%
2008-09-23 0 1.630 1.550 1.630 1.620 1.700 195,000 321,140 1.6469 1.630 1.550 1.630 1.620 1.700 195,000 1.6469 0.00%
2008-09-22 0 1.630 1.610 1.650 1.600 1.900 463,000 766,740 1.6560 1.630 1.610 1.650 1.600 1.900 463,000 1.6560 -3.55%
2008-09-19 0 1.690 1.560 1.690 1.650 1.730 82,000 137,780 1.6802 1.690 1.560 1.690 1.650 1.730 82,000 1.6802 3.05%
2008-09-18 0 1.640 1.510 1.640 1.500 1.690 138,000 218,580 1.5839 1.640 1.510 1.640 1.500 1.690 138,000 1.5839 -3.53%
2008-09-17 0 1.700 1.620 1.700 1.610 1.750 450,000 761,440 1.6921 1.700 1.620 1.700 1.610 1.750 450,000 1.6921 0.00%
2008-09-16 0 1.700 1.510 1.700 1.440 1.700 258,000 399,460 1.5483 1.700 1.510 1.700 1.440 1.700 258,000 1.5483 1.80%
2008-09-12 0 1.670 1.680 1.690 1.650 1.690 1,300,000 2,147,680 1.6521 1.670 1.680 1.690 1.650 1.690 1,300,000 1.6521 -1.18%
2008-09-11 0 1.690 1.600 1.690 1.600 1.690 1,120,000 1,846,160 1.6484 1.690 1.600 1.690 1.600 1.690 1,120,000 1.6484 0.60%
2008-09-10 0 1.680 1.680 1.700 1.650 1.700 860,000 1,428,520 1.6611 1.680 1.680 1.700 1.650 1.700 860,000 1.6611 -1.18%
2008-09-09 0 1.700 1.660 1.700 1.650 1.720 672,061 1,124,501 1.6732 1.700 1.660 1.700 1.650 1.720 672,061 1.6732 -0.58%
2008-09-08 0 1.710 1.710 1.740 1.710 1.880 168,000 302,820 1.8025 1.710 1.710 1.740 1.710 1.880 168,000 1.8025 -10.00%
2008-09-05 0 1.900 1.820 1.900 1.780 1.940 468,000 877,280 1.8745 1.900 1.820 1.900 1.780 1.940 468,000 1.8745 -2.56%
2008-09-04 0 1.950 1.900 1.950 1.900 1.970 126,000 244,660 1.9417 1.950 1.900 1.950 1.900 1.970 126,000 1.9417 -0.51%
2008-09-03 0 1.960 1.900 1.960 1.930 1.990 32,000 62,400 1.9500 1.960 1.900 1.960 1.930 1.990 32,000 1.9500 1.03%
2008-09-02 0 1.940 1.910 1.940 1.910 1.960 82,000 158,420 1.9320 1.940 1.910 1.940 1.910 1.960 82,000 1.9320 -1.02%
2008-09-01 0 1.960 1.930 1.960 1.950 1.980 42,000 82,280 1.9590 1.960 1.930 1.960 1.950 1.980 42,000 1.9590 0.00%
2008-08-29 0 1.960 1.940 1.960 1.950 2.050 928,000 1,844,060 1.9871 1.960 1.940 1.960 1.950 2.050 928,000 1.9871 0.51%
2008-08-28 0 1.950 1.930 1.950 1.890 2.000 470,000 912,660 1.9418 1.950 1.930 1.950 1.890 2.000 470,000 1.9418 -1.02%
2008-08-27 0 1.970 1.950 1.970 1.910 1.990 484,000 948,600 1.9599 1.970 1.950 1.970 1.910 1.990 484,000 1.9599 0.00%
2008-08-26 0 1.970 1.930 1.990 1.960 2.000 126,000 249,400 1.9794 1.970 1.930 1.990 1.960 2.000 126,000 1.9794 -1.01%
2008-08-25 0 1.990 1.950 1.990 1.900 2.000 501,166 987,135 1.9697 1.990 1.950 1.990 1.900 2.000 501,166 1.9697 -0.50%
2008-08-21 0 2.000 1.930 2.000 1.930 2.020 92,000 181,720 1.9752 2.000 1.930 2.000 1.930 2.020 92,000 1.9752 0.00%
2008-08-20 0 2.000 1.930 2.000 2.020 2.020 2,000 4,040 2.0200 2.000 1.930 2.000 2.020 2.020 2,000 2.0200 0.00%
2008-08-19 0 2.000 1.980 2.000 2.030 2.030 2,000 4,060 2.0300 2.000 1.980 2.000 2.030 2.030 2,000 2.0300 -0.99%
2008-08-18 0 2.020 1.920 2.020 1.870 2.020 244,000 477,400 1.9566 2.020 1.920 2.020 1.870 2.020 244,000 1.9566 2.02%
2008-08-15 0 1.980 1.920 1.980 1.900 1.980 204,000 400,320 1.9624 1.980 1.920 1.980 1.900 1.980 204,000 1.9624 0.00%
2008-08-14 0 1.980 1.970 1.980 1.970 2.020 856,000 1,707,720 1.9950 1.980 1.970 1.980 1.970 2.020 856,000 1.9950 -1.98%
2008-08-13 0 2.020 2.010 2.020 2.000 2.030 614,000 1,236,000 2.0130 2.020 2.010 2.020 2.000 2.030 614,000 2.0130 -0.49%
2008-08-12 0 2.030 1.950 2.030 1.950 2.040 402,000 809,380 2.0134 2.030 1.950 2.030 1.950 2.040 402,000 2.0134 -0.49%
2008-08-11 0 2.040 2.010 2.040 1.980 2.050 538,000 1,089,280 2.0247 2.040 2.010 2.040 1.980 2.050 538,000 2.0247 0.49%
2008-08-08 0 2.030 2.010 2.030 2.010 2.060 188,000 380,660 2.0248 2.030 2.010 2.030 2.010 2.060 188,000 2.0248 0.00%
2008-08-07 0 2.030 2.020 2.030 2.010 2.070 358,000 727,100 2.0310 2.030 2.020 2.030 2.010 2.070 358,000 2.0310 -1.46%
2008-08-05 0 2.060 2.020 2.060 2.010 2.100 848,000 1,727,260 2.0369 2.060 2.020 2.060 2.010 2.100 848,000 2.0369 -0.48%
2008-08-04 0 2.070 2.050 2.070 2.060 2.080 124,000 256,280 2.0668 2.070 2.050 2.070 2.060 2.080 124,000 2.0668 0.98%
2008-08-01 0 2.050 2.040 2.050 2.030 2.090 96,000 196,640 2.0483 2.050 2.040 2.050 2.030 2.090 96,000 2.0483 0.00%
2008-07-31 0 2.050 2.040 2.050 2.020 2.070 280,000 573,260 2.0474 2.050 2.040 2.050 2.020 2.070 280,000 2.0474 0.00%
2008-07-30 0 2.050 2.030 2.050 2.030 2.100 546,000 1,121,640 2.0543 2.050 2.030 2.050 2.030 2.100 546,000 2.0543 0.00%
2008-07-29 0 2.050 2.030 2.050 2.030 2.100 450,000 927,800 2.0618 2.050 2.030 2.050 2.030 2.100 450,000 2.0618 -1.44%
2008-07-28 0 2.080 2.070 2.080 2.080 2.110 494,000 1,033,700 2.0925 2.080 2.070 2.080 2.080 2.110 494,000 2.0925 -1.89%
2008-07-25 0 2.120 2.100 2.120 2.060 2.130 1,368,000 2,852,040 2.0848 2.120 2.100 2.120 2.060 2.130 1,368,000 2.0848 0.00%
2008-07-24 0 2.120 2.070 2.120 2.080 2.200 2,072,000 4,431,300 2.1387 2.120 2.070 2.120 2.080 2.200 2,072,000 2.1387 0.95%
2008-07-23 0 2.100 2.080 2.100 2.060 2.150 702,000 1,461,580 2.0820 2.100 2.080 2.100 2.060 2.150 702,000 2.0820 0.00%
2008-07-22 0 2.100 2.070 2.100 2.040 2.150 1,486,000 3,107,820 2.0914 2.100 2.070 2.100 2.040 2.150 1,486,000 2.0914 3.96%
2008-07-21 0 2.020 2.000 2.020 1.950 2.060 2,032,000 4,115,800 2.0255 2.020 2.000 2.020 1.950 2.060 2,032,000 2.0255 7.45%
2008-07-18 0 1.880 1.880 1.890 1.750 1.950 470,000 889,380 1.8923 1.880 1.880 1.890 1.750 1.950 470,000 1.8923 -0.53%
2008-07-17 0 1.890 1.890 1.900 1.880 2.000 114,000 218,440 1.9161 1.890 1.890 1.900 1.880 2.000 114,000 1.9161 -1.05%
2008-07-16 0 1.910 1.910 1.930 1.880 1.950 280,000 531,860 1.8995 1.910 1.910 1.930 1.880 1.950 280,000 1.8995 -0.52%
2008-07-15 0 1.920 1.910 1.920 1.910 2.050 728,000 1,444,820 1.9846 1.920 1.910 1.920 1.910 2.050 728,000 1.9846 -7.69%
2008-07-14 0 2.080 2.050 2.080 2.050 2.110 1,522,000 3,156,280 2.0738 2.080 2.050 2.080 2.050 2.110 1,522,000 2.0738 0.00%
2008-07-11 0 2.080 2.070 2.080 2.050 2.140 5,110,000 10,721,800 2.0982 2.080 2.070 2.080 2.050 2.140 5,110,000 2.0982 1.46%
2008-07-10 0 2.050 2.050 2.070 2.050 2.100 538,000 1,115,620 2.0736 2.050 2.050 2.070 2.050 2.100 538,000 2.0736 -0.49%
2008-07-09 0 2.060 2.060 2.090 2.050 2.140 3,094,000 6,494,160 2.0990 2.060 2.060 2.090 2.050 2.140 3,094,000 2.0990 1.48%
2008-07-08 0 2.030 2.030 2.050 2.010 2.120 659,282 1,367,657 2.0745 2.030 2.030 2.050 2.010 2.120 659,282 2.0745 -4.25%
2008-07-07 0 2.120 2.110 2.120 1.960 2.130 2,038,000 4,237,660 2.0793 2.120 2.110 2.120 1.960 2.130 2,038,000 2.0793 8.72%
2008-07-04 0 1.950 1.900 1.950 1.890 1.950 334,000 639,940 1.9160 1.950 1.900 1.950 1.890 1.950 334,000 1.9160 2.09%
2008-07-03 0 1.910 1.880 1.910 1.880 1.940 110,000 208,820 1.8984 1.910 1.880 1.910 1.880 1.940 110,000 1.8984 0.00%
2008-07-02 0 1.910 1.870 1.920 1.860 1.950 649,282 1,245,392 1.9181 1.910 1.870 1.920 1.860 1.950 649,282 1.9181 -0.52%
2008-06-30 0 1.920 1.870 1.920 1.880 1.920 690,000 1,308,980 1.8971 1.920 1.870 1.920 1.880 1.920 690,000 1.8971 0.00%
2008-06-27 0 1.920 1.870 1.920 1.880 1.960 212,000 411,200 1.9396 1.920 1.870 1.920 1.880 1.960 212,000 1.9396 -0.52%
2008-06-26 0 1.930 1.880 1.930 1.880 1.950 482,000 929,800 1.9290 1.930 1.880 1.930 1.880 1.950 482,000 1.9290 0.52%
2008-06-25 0 1.920 1.870 1.920 1.870 1.950 16,000 30,280 1.8925 1.920 1.870 1.920 1.870 1.950 16,000 1.8925 0.00%
2008-06-24 0 1.920 1.880 1.920 1.880 1.970 78,000 150,520 1.9297 1.920 1.880 1.920 1.880 1.970 78,000 1.9297 -1.03%
2008-06-23 0 1.940 1.900 1.940 1.880 1.970 110,000 211,360 1.9215 1.940 1.900 1.940 1.880 1.970 110,000 1.9215 -0.51%
2008-06-20 0 1.950 1.870 1.950 1.870 1.980 648,000 1,259,980 1.9444 1.950 1.870 1.950 1.870 1.980 648,000 1.9444 -0.51%
2008-06-19 0 1.960 1.880 1.960 1.870 1.970 56,000 107,240 1.9150 1.960 1.880 1.960 1.870 1.970 56,000 1.9150 1.55%
2008-06-18 0 1.930 1.880 1.930 1.880 2.000 14,000 26,840 1.9171 1.930 1.880 1.930 1.880 2.000 14,000 1.9171 1.58%
2008-06-17 0 1.900 1.880 1.970 1.880 1.970 360,000 685,940 1.9054 1.900 1.880 1.970 1.880 1.970 360,000 1.9054 -3.55%
2008-06-16 0 1.970 1.900 1.980 1.940 1.980 412,000 807,860 1.9608 1.970 1.900 1.980 1.940 1.980 412,000 1.9608 -1.01%
2008-06-13 0 1.990 1.940 1.990 1.900 2.000 114,000 221,760 1.9453 1.990 1.940 1.990 1.900 2.000 114,000 1.9453 2.58%
2008-06-12 0 1.940 1.870 1.940 1.900 2.000 96,000 185,240 1.9296 1.940 1.870 1.940 1.900 2.000 96,000 1.9296 -2.02%
2008-06-11 0 1.980 1.910 1.980 1.910 2.000 18,000 35,520 1.9733 1.980 1.910 1.980 1.910 2.000 18,000 1.9733 0.51%
2008-06-10 0 1.970 1.900 1.970 1.900 1.980 134,000 257,160 1.9191 1.970 1.900 1.970 1.900 1.980 134,000 1.9191 -0.51%
2008-06-06 0 1.980 1.960 1.980 1.970 2.030 384,000 763,920 1.9894 1.980 1.960 1.980 1.970 2.030 384,000 1.9894 0.00%
2008-06-05 0 1.980 1.970 2.000 1.970 2.010 548,000 1,087,120 1.9838 1.980 1.970 2.000 1.970 2.010 548,000 1.9838 -1.49%
2008-06-04 0 2.010 1.960 2.000 1.960 2.010 762,000 1,514,800 1.9879 2.010 1.960 2.000 1.960 2.010 762,000 1.9879 0.00%
2008-06-03 0 2.010 1.970 2.000 1.960 2.030 780,000 1,557,860 1.9973 2.010 1.970 2.000 1.960 2.030 780,000 1.9973 0.50%
2008-06-02 0 2.000 1.980 2.000 1.970 2.000 522,000 1,038,360 1.9892 2.000 1.980 2.000 1.970 2.000 522,000 1.9892 0.00%
2008-05-30 0 2.000 1.980 2.000 1.930 2.010 106,000 210,400 1.9849 2.000 1.980 2.000 1.930 2.010 106,000 1.9849 -0.50%
2008-05-29 0 2.010 1.940 2.010 1.960 2.080 32,000 63,720 1.9913 2.010 1.940 2.010 1.960 2.080 32,000 1.9913 0.50%
2008-05-28 0 2.000 1.950 2.000 1.950 2.010 46,000 90,520 1.9678 2.000 1.950 2.000 1.950 2.010 46,000 1.9678 0.00%
2008-05-27 0 2.000 1.980 2.010 1.930 2.010 434,800 858,080 1.9735 2.000 1.980 2.010 1.930 2.010 434,800 1.9735 -0.50%
2008-05-26 0 2.010 1.960 2.010 2.000 2.020 72,000 144,320 2.0044 2.010 1.960 2.010 2.000 2.020 72,000 2.0044 0.50%
2008-05-23 0 2.000 1.970 2.000 2.000 2.050 400,000 801,480 2.0037 2.000 1.970 2.000 2.000 2.050 400,000 2.0037 -2.44%
2008-05-22 0 2.050 2.040 2.050 2.040 2.080 236,000 486,360 2.0608 2.050 2.040 2.050 2.040 2.080 236,000 2.0608 0.49%
2008-05-21 0 2.040 2.030 2.040 2.030 2.040 292,000 593,200 2.0315 2.040 2.030 2.040 2.030 2.040 292,000 2.0315 2.00%
2008-05-20 0 2.000 1.990 2.000 2.000 2.070 498,000 1,004,100 2.0163 2.000 1.990 2.000 2.000 2.070 498,000 2.0163 -3.38%
2008-05-19 0 2.070 2.060 2.070 2.060 2.080 96,000 199,080 2.0738 2.070 2.060 2.070 2.060 2.080 96,000 2.0738 -0.48%
2008-05-16 0 2.080 2.070 2.080 2.070 2.080 134,393 278,626 2.0732 2.080 2.070 2.080 2.070 2.080 134,393 2.0732 -0.48%
2008-05-15 0 2.090 2.070 2.090 2.060 2.100 84,327 175,354 2.0795 2.090 2.070 2.090 2.060 2.100 84,327 2.0795 1.46%
2008-05-14 0 2.060 2.050 2.070 2.060 2.090 236,000 487,800 2.0669 2.060 2.050 2.070 2.060 2.090 236,000 2.0669 -1.44%
2008-05-13 0 2.090 2.080 2.090 2.080 2.100 128,000 267,980 2.0936 2.090 2.080 2.090 2.080 2.100 128,000 2.0936 -0.48%
2008-05-09 0 2.100 2.080 2.100 2.080 2.200 476,000 1,023,420 2.1500 2.100 2.080 2.100 2.080 2.200 476,000 2.1500 -3.23%
2008-05-08 0 2.170 2.080 2.170 2.030 2.170 1,216,000 2,547,720 2.0952 2.170 2.080 2.170 2.030 2.170 1,216,000 2.0952 4.83%
2008-05-07 0 2.070 2.060 2.070 2.050 2.120 480,000 995,920 2.0748 2.070 2.060 2.070 2.050 2.120 480,000 2.0748 -1.90%
2008-05-06 0 2.110 2.100 2.110 2.080 2.140 194,000 407,140 2.0987 2.110 2.100 2.110 2.080 2.140 194,000 2.0987 0.48%
2008-05-05 0 2.100 2.100 2.110 2.050 2.150 948,130 1,989,843 2.0987 2.100 2.100 2.110 2.050 2.150 948,130 2.0987 0.00%
2008-05-02 0 2.100 2.090 2.100 2.050 2.150 482,000 1,010,000 2.0954 2.100 2.090 2.100 2.050 2.150 482,000 2.0954 -0.47%
2008-04-30 0 2.110 2.100 2.110 2.100 2.210 746,000 1,587,780 2.1284 2.110 2.100 2.110 2.100 2.210 746,000 2.1284 -2.76%
2008-04-29 0 2.170 2.150 2.180 2.150 2.200 236,000 512,940 2.1735 2.170 2.150 2.180 2.150 2.200 236,000 2.1735 0.93%
2008-04-28 0 2.150 2.150 2.170 2.150 2.190 408,000 882,320 2.1625 2.150 2.150 2.170 2.150 2.190 408,000 2.1625 -1.83%
2008-04-25 0 2.190 2.190 2.240 2.180 2.250 178,000 394,260 2.2149 2.190 2.190 2.240 2.180 2.250 178,000 2.2149 0.00%
2008-04-24 0 2.190 2.190 2.200 2.190 2.280 742,000 1,660,820 2.2383 2.190 2.190 2.200 2.190 2.280 742,000 2.2383 -0.90%
2008-04-23 0 2.210 2.210 2.300 2.100 2.300 1,424,000 3,172,480 2.2279 2.210 2.210 2.300 2.100 2.300 1,424,000 2.2279 -3.07%
2008-04-22 0 2.280 2.280 2.290 2.190 2.290 1,242,055 2,800,874 2.2550 2.280 2.280 2.290 2.190 2.290 1,242,055 2.2550 4.59%
2008-04-21 0 2.180 2.180 2.190 2.100 2.240 972,000 2,145,960 2.2078 2.180 2.180 2.190 2.100 2.240 972,000 2.2078 0.00%
2008-04-18 0 2.180 2.140 2.180 2.130 2.200 282,000 605,680 2.1478 2.180 2.140 2.180 2.130 2.200 282,000 2.1478 0.00%
2008-04-17 0 2.180 2.130 2.200 2.130 2.280 1,480,000 3,256,780 2.2005 2.180 2.130 2.200 2.130 2.280 1,480,000 2.2005 0.00%
2008-04-16 0 2.180 2.140 2.180 2.140 2.230 377,000 814,140 2.1595 2.180 2.140 2.180 2.140 2.230 377,000 2.1595 -0.91%
2008-04-15 0 2.200 2.160 2.200 2.130 2.280 1,878,000 4,157,600 2.2138 2.200 2.160 2.200 2.130 2.280 1,878,000 2.2138 2.33%
2008-04-14 0 2.150 2.140 2.150 2.110 2.200 762,000 1,639,720 2.1519 2.150 2.140 2.150 2.110 2.200 762,000 2.1519 -2.27%
2008-04-11 0 2.200 2.190 2.200 2.180 2.220 319,000 699,610 2.1931 2.200 2.190 2.200 2.180 2.220 319,000 2.1931 -0.90%
2008-04-10 0 2.220 2.180 2.220 2.130 2.230 474,000 1,034,060 2.1816 2.220 2.180 2.220 2.130 2.230 474,000 2.1816 -0.89%
2008-04-09 0 2.240 2.180 2.240 2.160 2.250 1,158,000 2,520,220 2.1764 2.240 2.180 2.240 2.160 2.250 1,158,000 2.1764 2.28%
2008-04-08 0 2.190 2.180 2.200 2.190 2.250 712,000 1,580,680 2.2201 2.190 2.180 2.200 2.190 2.250 712,000 2.2201 -3.52%
2008-04-07 0 2.270 2.260 2.270 2.250 2.290 352,000 800,280 2.2735 2.270 2.260 2.270 2.250 2.290 352,000 2.2735 -0.44%
2008-04-03 0 2.280 2.250 2.280 2.240 2.280 640,000 1,443,940 2.2562 2.280 2.250 2.280 2.240 2.280 640,000 2.2562 0.00%
2008-04-02 0 2.280 2.270 2.300 2.240 2.380 3,030,000 6,965,680 2.2989 2.280 2.270 2.300 2.240 2.380 3,030,000 2.2989 0.00%
2008-04-01 0 2.280 2.260 2.280 2.240 2.430 2,914,000 6,831,720 2.3444 2.280 2.260 2.280 2.240 2.430 2,914,000 2.3444 3.17%
2008-03-31 0 2.210 2.210 2.220 2.140 2.260 2,702,000 5,875,740 2.1746 2.210 2.210 2.220 2.140 2.260 2,702,000 2.1746 -3.49%
2008-03-28 0 2.290 2.310 2.340 2.080 2.350 3,092,138 6,768,752 2.1890 2.290 2.310 2.340 2.080 2.350 3,092,138 2.1890 9.57%
2008-03-27 0 2.090 2.080 2.100 2.060 2.140 374,000 784,900 2.0987 2.090 2.080 2.100 2.060 2.140 374,000 2.0987 -0.48%
2008-03-26 0 2.100 2.090 2.100 2.010 2.150 1,128,000 2,363,200 2.0950 2.100 2.090 2.100 2.010 2.150 1,128,000 2.0950 -1.87%
2008-03-25 0 2.140 2.090 2.150 1.960 2.150 374,200 766,844 2.0493 2.140 2.090 2.150 1.960 2.150 374,200 2.0493 8.08%
2008-03-20 0 1.980 1.940 1.980 1.900 1.980 398,000 769,600 1.9337 1.980 1.940 1.980 1.900 1.980 398,000 1.9337 -3.41%
2008-03-19 0 2.050 2.050 2.070 2.030 2.080 246,065 506,808 2.0597 2.050 2.050 2.070 2.030 2.080 246,065 2.0597 0.99%
2008-03-18 0 2.030 2.000 2.030 1.900 2.120 772,000 1,543,520 1.9994 2.030 2.000 2.030 1.900 2.120 772,000 1.9994 -1.93%
2008-03-17 0 2.070 2.070 2.120 2.040 2.250 1,116,327 2,371,214 2.1241 2.070 2.070 2.120 2.040 2.250 1,116,327 2.1241 -8.41%
2008-03-14 0 2.260 2.240 2.260 2.190 2.320 688,354 1,561,566 2.2686 2.260 2.240 2.260 2.190 2.320 688,354 2.2686 1.35%
2008-03-13 0 2.230 2.190 2.230 2.180 2.270 194,000 428,100 2.2067 2.230 2.190 2.230 2.180 2.270 194,000 2.2067 -2.19%
2008-03-12 0 2.280 2.240 2.280 2.250 2.320 490,654 1,120,239 2.2832 2.280 2.240 2.280 2.250 2.320 490,654 2.2832 1.33%
2008-03-11 0 2.250 2.200 2.250 2.150 2.260 652,000 1,439,840 2.2083 2.250 2.200 2.250 2.150 2.260 652,000 2.2083 -1.75%
2008-03-10 0 2.290 2.300 2.350 2.290 2.370 948,000 2,196,340 2.3168 2.290 2.300 2.350 2.290 2.370 948,000 2.3168 -3.78%
2008-03-07 0 2.380 2.330 2.380 2.290 2.410 2,186,000 5,141,080 2.3518 2.380 2.330 2.380 2.290 2.410 2,186,000 2.3518 -1.65%
2008-03-06 0 2.420 2.410 2.420 2.380 2.500 4,821,654 11,787,850 2.4448 2.420 2.410 2.420 2.380 2.500 4,821,654 2.4448 4.76%
2008-03-05 0 2.310 2.310 2.320 2.150 2.330 11,718,000 26,912,320 2.2967 2.310 2.310 2.320 2.150 2.330 11,718,000 2.2967 2.67%
2008-03-04 0 2.250 2.210 2.250 2.160 2.290 912,000 2,046,220 2.2437 2.250 2.210 2.250 2.160 2.290 912,000 2.2437 1.81%
2008-03-03 0 2.210 2.190 2.210 2.160 2.220 418,000 915,600 2.1904 2.210 2.190 2.210 2.160 2.220 418,000 2.1904 -2.64%
2008-02-29 0 2.270 2.260 2.270 2.100 2.270 1,088,000 2,419,460 2.2238 2.270 2.260 2.270 2.100 2.270 1,088,000 2.2238 5.09%
2008-02-28 0 2.160 2.140 2.170 2.140 2.200 344,000 744,820 2.1652 2.160 2.140 2.170 2.140 2.200 344,000 2.1652 0.47%
2008-02-27 0 2.150 2.150 2.160 2.130 2.210 366,000 799,440 2.1843 2.150 2.150 2.160 2.130 2.210 366,000 2.1843 -1.38%
2008-02-26 0 2.180 2.110 2.180 2.100 2.180 268,000 571,840 2.1337 2.180 2.110 2.180 2.100 2.180 268,000 2.1337 -0.46%
2008-02-25 0 2.190 2.170 2.190 2.160 2.260 498,000 1,089,540 2.1878 2.190 2.170 2.190 2.160 2.260 498,000 2.1878 -3.10%
2008-02-22 0 2.260 2.180 2.260 2.170 2.300 750,000 1,655,660 2.2075 2.260 2.180 2.260 2.170 2.300 750,000 2.2075 -1.74%
2008-02-21 0 2.300 2.290 2.300 2.290 2.330 464,000 1,070,740 2.3076 2.300 2.290 2.300 2.290 2.330 464,000 2.3076 1.77%
2008-02-20 0 2.260 2.260 2.280 2.260 2.370 1,246,000 2,861,260 2.2964 2.260 2.260 2.280 2.260 2.370 1,246,000 2.2964 -1.74%
2008-02-19 0 2.300 2.280 2.300 2.250 2.300 374,000 848,500 2.2687 2.300 2.280 2.300 2.250 2.300 374,000 2.2687 0.00%
2008-02-18 0 2.300 2.290 2.300 2.260 2.340 568,000 1,298,600 2.2863 2.300 2.290 2.300 2.260 2.340 568,000 2.2863 -0.86%
2008-02-15 0 2.320 2.270 2.320 2.220 2.360 3,987,897 9,203,227 2.3078 2.320 2.270 2.320 2.220 2.360 3,987,897 2.3078 0.87%
2008-02-14 0 2.300 2.330 2.340 2.270 2.330 2,150,691 4,935,546 2.2949 2.300 2.330 2.340 2.270 2.330 2,150,691 2.2949 3.60%
2008-02-13 0 2.220 2.220 2.260 2.220 2.350 1,750,000 3,931,080 2.2463 2.220 2.220 2.260 2.220 2.350 1,750,000 2.2463 0.00%
2008-02-12 0 2.220 2.210 2.220 2.160 2.270 1,252,000 2,790,220 2.2286 2.220 2.210 2.220 2.160 2.270 1,252,000 2.2286 -0.89%
2008-02-11 0 2.240 2.220 2.240 2.140 2.340 3,188,000 7,194,800 2.2568 2.240 2.220 2.240 2.140 2.340 3,188,000 2.2568 6.67%
2008-02-06 0 2.100 2.080 2.140 2.010 2.100 550,000 1,137,960 2.0690 2.100 2.080 2.140 2.010 2.100 550,000 2.0690 -2.78%
2008-02-05 0 2.160 2.160 2.170 2.050 2.180 1,020,000 2,175,380 2.1327 2.160 2.160 2.170 2.050 2.180 1,020,000 2.1327 -1.37%
2008-02-04 0 2.190 2.190 2.200 2.180 2.350 8,954,654 20,450,280 2.2838 2.190 2.190 2.200 2.180 2.350 8,954,654 2.2838 -2.67%
2008-02-01 0 2.250 2.230 2.250 2.180 2.290 7,539,000 17,180,500 2.2789 2.250 2.230 2.250 2.180 2.290 7,539,000 2.2789 3.21%
2008-01-31 0 2.180 2.240 2.250 2.050 2.260 3,086,186 6,678,557 2.1640 2.180 2.240 2.250 2.050 2.260 3,086,186 2.1640 -6.44%
2008-01-30 0 2.330 2.300 2.340 2.290 2.430 3,105,924 7,285,989 2.3458 2.330 2.300 2.340 2.290 2.430 3,105,924 2.3458 -2.10%
2008-01-29 0 2.380 2.340 2.400 2.330 2.400 3,582,000 8,447,720 2.3584 2.380 2.340 2.400 2.330 2.400 3,582,000 2.3584 2.15%
2008-01-28 0 2.330 2.290 2.330 2.200 2.400 2,352,743 5,376,860 2.2854 2.330 2.290 2.330 2.200 2.400 2,352,743 2.2854 -2.10%
2008-01-25 0 2.380 2.390 2.400 2.280 2.440 5,693,128 13,398,685 2.3535 2.380 2.390 2.400 2.280 2.440 5,693,128 2.3535 3.93%
2008-01-24 0 2.290 2.280 2.290 2.130 2.290 5,957,975 13,224,568 2.2196 2.290 2.280 2.290 2.130 2.290 5,957,975 2.2196 7.01%
2008-01-23 0 2.140 2.140 2.160 1.920 2.160 15,834,654 32,790,068 2.0708 2.140 2.140 2.160 1.920 2.160 15,834,654 2.0708 24.42%
2008-01-22 0 1.720 1.710 1.720 1.710 2.150 9,421,376 18,337,163 1.9463 1.720 1.710 1.720 1.710 2.150 9,421,376 1.9463 -22.59%
2008-01-21 0 2.250 2.230 2.250 2.040 2.390 4,752,927 10,743,086 2.2603 2.222 2.202 2.222 2.015 2.360 4,812,820 2.2322 8.70%
2008-01-18 0 2.070 2.000 2.070 1.870 2.110 4,118,000 8,159,420 1.9814 2.044 1.975 2.044 1.847 2.084 4,169,892 1.9567 4.55%
2008-01-17 0 1.980 1.980 1.990 1.900 2.030 2,546,000 4,945,840 1.9426 1.955 1.955 1.965 1.876 2.005 2,578,083 1.9184 -1.98%
2008-01-16 0 2.020 2.020 2.030 1.930 2.090 8,444,104 16,906,596 2.0022 1.995 1.995 2.005 1.906 2.064 8,550,510 1.9773 -4.27%
2008-01-15 0 2.110 2.090 2.100 2.040 2.280 14,681,333 30,704,546 2.0914 2.084 2.064 2.074 2.015 2.252 14,866,336 2.0654 -3.65%
2008-01-14 0 2.190 2.190 2.200 2.180 2.360 10,208,510 22,681,828 2.2219 2.163 2.163 2.173 2.153 2.331 10,337,150 2.1942 -7.59%
2008-01-11 0 2.370 2.360 2.380 2.250 2.540 11,551,294 27,385,922 2.3708 2.341 2.331 2.350 2.222 2.508 11,696,855 2.3413 -3.66%
2008-01-10 0 2.460 2.450 2.460 2.450 2.600 10,125,863 25,630,211 2.5312 2.429 2.420 2.429 2.420 2.568 10,253,462 2.4997 -1.20%
2008-01-09 0 2.490 2.490 2.500 2.460 2.620 12,578,089 31,879,490 2.5345 2.459 2.459 2.469 2.429 2.587 12,736,589 2.5030 1.63%
2008-01-08 0 2.450 2.440 2.450 2.390 2.750 14,467,084 36,615,437 2.5309 2.420 2.410 2.420 2.360 2.716 14,649,387 2.4995 -4.67%
2008-01-07 0 2.570 2.550 2.570 2.250 2.820 35,879,095 90,866,632 2.5326 2.538 2.518 2.538 2.222 2.785 36,331,217 2.5011 2.39%
2008-01-04 0 2.510 2.510 2.520 2.000 2.520 53,820,540 127,041,448 2.3605 2.479 2.479 2.489 1.975 2.489 54,498,747 2.3311 26.13%
2008-01-03 0 1.990 1.990 2.000 1.810 2.000 13,736,229 26,253,023 1.9112 1.965 1.965 1.975 1.787 1.975 13,909,323 1.8874 5.85%
2008-01-02 0 1.880 1.870 1.880 1.750 1.890 11,128,463 20,229,873 1.8178 1.857 1.847 1.857 1.728 1.866 11,268,696 1.7952 4.44%
2007-12-31 0 1.800 1.790 1.800 1.720 1.850 3,438,529 6,176,875 1.7964 1.778 1.768 1.778 1.699 1.827 3,481,859 1.7740 2.86%
2007-12-28 0 1.750 1.730 1.760 1.730 1.780 6,931,507 12,087,742 1.7439 1.728 1.708 1.738 1.708 1.758 7,018,853 1.7222 -2.78%
2007-12-27 0 1.800 1.780 1.800 1.690 1.830 13,346,648 23,467,969 1.7583 1.778 1.758 1.778 1.669 1.807 13,514,833 1.7365 7.14%
2007-12-24 0 1.680 1.670 1.690 1.650 1.700 5,738,421 9,649,568 1.6816 1.659 1.649 1.669 1.629 1.679 5,810,732 1.6606 2.44%
2007-12-21 0 1.640 1.630 1.640 1.580 1.650 11,322,966 18,489,861 1.6330 1.620 1.610 1.620 1.560 1.629 11,465,650 1.6126 2.50%
2007-12-20 0 1.600 1.590 1.600 1.450 1.660 22,098,157 34,886,315 1.5787 1.580 1.570 1.580 1.432 1.639 22,376,622 1.5591 13.48%
2007-12-19 0 1.410 1.390 1.420 1.370 1.430 6,023,800 8,446,030 1.4021 1.392 1.373 1.402 1.353 1.412 6,099,707 1.3847 6.02%
2007-12-18 0 1.330 1.320 1.330 1.320 1.380 5,942,000 7,933,500 1.3352 1.313 1.304 1.313 1.304 1.363 6,016,877 1.3185 -0.75%
2007-12-17 0 1.340 1.340 1.350 1.270 1.350 2,164,000 2,852,320 1.3181 1.323 1.323 1.333 1.254 1.333 2,191,269 1.3017 3.88%
2007-12-14 0 1.290 1.270 1.290 1.270 1.330 6,992,000 9,074,820 1.2979 1.274 1.254 1.274 1.254 1.313 7,080,108 1.2817 -1.53%
2007-12-13 0 1.310 1.300 1.310 1.260 1.310 1,498,000 1,911,360 1.2759 1.294 1.284 1.294 1.244 1.294 1,516,877 1.2601 4.80%
2007-12-12 0 1.250 1.240 1.250 1.250 1.330 12,214,000 15,777,440 1.2918 1.234 1.225 1.234 1.234 1.313 12,367,912 1.2757 -6.02%
2007-12-11 0 1.330 1.320 1.330 1.320 1.410 2,260,000 3,035,240 1.3430 1.313 1.304 1.313 1.304 1.392 2,288,479 1.3263 -3.62%
2007-12-10 0 1.380 1.360 1.380 1.360 1.400 592,000 817,560 1.3810 1.363 1.343 1.363 1.343 1.383 599,460 1.3638 -2.13%
2007-12-07 0 1.410 1.370 1.390 1.340 1.410 6,198,000 8,357,500 1.3484 1.392 1.353 1.373 1.323 1.392 6,276,103 1.3316 5.22%
2007-12-06 0 1.340 1.350 1.360 1.340 1.400 1,636,000 2,213,460 1.3530 1.323 1.333 1.343 1.323 1.383 1,656,616 1.3361 -2.90%
2007-12-05 0 1.380 1.370 1.380 1.370 1.400 662,000 913,600 1.3801 1.363 1.353 1.363 1.353 1.383 670,342 1.3629 -1.43%
2007-12-04 0 1.400 1.390 1.400 1.370 1.410 810,416 1,134,082 1.3994 1.383 1.373 1.383 1.353 1.392 820,628 1.3820 -1.41%
2007-12-03 0 1.420 1.400 1.420 1.410 1.440 346,000 492,000 1.4220 1.402 1.383 1.402 1.392 1.422 350,360 1.4043 -2.07%
2007-11-30 0 1.450 1.450 1.470 1.400 1.490 1,917,354 2,814,423 1.4679 1.432 1.432 1.452 1.383 1.471 1,941,515 1.4496 1.40%
2007-11-29 0 1.430 1.420 1.430 1.400 1.450 780,000 1,115,000 1.4295 1.412 1.402 1.412 1.383 1.432 789,829 1.4117 2.14%
2007-11-28 0 1.400 1.390 1.400 1.390 1.500 16,680,666 26,417,992 1.5837 1.383 1.373 1.383 1.373 1.481 16,890,863 1.5640 -5.41%
2007-11-27 0 1.480 1.470 1.480 1.380 1.630 13,500,666 20,362,919 1.5083 1.462 1.452 1.462 1.363 1.610 13,670,791 1.4895 5.71%
2007-11-26 0 1.400 1.380 1.400 1.330 1.400 1,734,000 2,397,600 1.3827 1.383 1.363 1.383 1.313 1.383 1,755,851 1.3655 6.06%
2007-11-23 0 1.320 1.320 1.330 1.290 1.330 2,128,227 2,774,770 1.3038 1.304 1.304 1.313 1.274 1.313 2,155,045 1.2876 3.13%
2007-11-22 0 1.280 1.280 1.290 1.280 1.310 1,578,000 2,039,340 1.2924 1.264 1.264 1.274 1.264 1.294 1,597,885 1.2763 -0.78%
2007-11-21 0 1.290 1.290 1.300 1.290 1.310 2,452,000 3,185,340 1.2991 1.274 1.274 1.284 1.274 1.294 2,482,898 1.2829 -0.77%
2007-11-20 0 1.300 1.290 1.310 1.290 1.300 1,847,635 2,398,844 1.2983 1.284 1.274 1.294 1.274 1.284 1,870,918 1.2822 -0.76%
2007-11-19 0 1.310 1.300 1.320 1.300 1.340 2,798,000 3,687,740 1.3180 1.294 1.284 1.304 1.284 1.323 2,833,258 1.3016 0.00%
2007-11-16 0 1.310 1.300 1.310 1.290 1.310 1,336,000 1,743,160 1.3048 1.294 1.284 1.294 1.274 1.294 1,352,835 1.2885 0.00%
2007-11-15 0 1.310 1.300 1.310 1.270 1.320 37,511,978 50,473,262 1.3455 1.294 1.284 1.294 1.254 1.304 37,984,676 1.3288 2.34%
2007-11-14 0 1.280 1.270 1.280 1.260 1.300 508,000 647,180 1.2740 1.264 1.254 1.264 1.244 1.284 514,401 1.2581 1.59%
2007-11-13 0 1.260 1.260 1.280 1.220 1.260 678,000 840,320 1.2394 1.244 1.244 1.264 1.205 1.244 686,544 1.2240 0.80%
2007-11-12 0 1.250 1.250 1.260 1.150 1.270 544,065 677,812 1.2458 1.234 1.234 1.244 1.136 1.254 550,921 1.2303 -1.57%
2007-11-09 0 1.270 1.250 1.270 1.240 1.330 1,340,000 1,723,680 1.2863 1.254 1.234 1.254 1.225 1.313 1,356,886 1.2703 1.60%
2007-11-08 0 1.250 1.240 1.250 1.230 1.290 336,000 421,400 1.2542 1.234 1.225 1.234 1.215 1.274 340,234 1.2386 -1.57%
2007-11-07 0 1.270 1.260 1.270 1.250 1.300 312,000 398,020 1.2757 1.254 1.244 1.254 1.234 1.284 315,932 1.2598 -0.78%
2007-11-06 0 1.280 1.270 1.280 1.240 1.280 352,000 443,740 1.2606 1.264 1.254 1.264 1.225 1.264 356,436 1.2449 1.59%
2007-11-05 0 1.260 1.260 1.270 1.260 1.290 570,000 727,060 1.2755 1.244 1.244 1.254 1.244 1.274 577,183 1.2597 -3.08%
2007-11-02 0 1.300 1.290 1.300 1.260 1.300 642,000 818,960 1.2756 1.284 1.274 1.284 1.244 1.284 650,090 1.2598 -1.52%
2007-11-01 0 1.320 1.320 1.330 1.300 1.350 491,000 649,810 1.3234 1.304 1.304 1.313 1.284 1.333 497,187 1.3070 -2.22%
2007-10-31 0 1.350 1.330 1.350 1.330 1.380 786,000 1,059,920 1.3485 1.333 1.313 1.333 1.313 1.363 795,905 1.3317 0.00%
2007-10-30 0 1.350 1.340 1.350 1.320 1.370 468,846 627,968 1.3394 1.333 1.323 1.333 1.304 1.353 474,754 1.3227 0.00%
2007-10-29 0 1.350 1.330 1.350 1.320 1.360 954,000 1,281,420 1.3432 1.333 1.313 1.333 1.304 1.343 966,022 1.3265 2.27%
2007-10-26 0 1.320 1.320 1.330 1.270 1.330 1,396,000 1,822,480 1.3055 1.304 1.304 1.313 1.254 1.313 1,413,591 1.2893 3.94%
2007-10-25 0 1.270 1.250 1.270 1.250 1.280 2,836,327 3,588,005 1.2650 1.254 1.234 1.254 1.234 1.264 2,872,068 1.2493 0.00%
2007-10-24 0 1.270 1.270 1.280 1.250 1.290 1,822,000 2,312,360 1.2691 1.254 1.254 1.264 1.234 1.274 1,844,959 1.2533 0.00%
2007-10-23 0 1.270 1.250 1.270 1.230 1.300 3,588,000 4,482,800 1.2494 1.254 1.234 1.254 1.215 1.284 3,633,213 1.2338 2.42%
2007-10-22 0 1.240 1.240 1.270 1.240 1.340 3,063,999 3,865,199 1.2615 1.225 1.225 1.254 1.225 1.323 3,102,609 1.2458 -10.14%
2007-10-18 0 1.380 1.380 1.390 1.340 1.390 1,138,654 1,561,930 1.3717 1.363 1.363 1.373 1.323 1.373 1,153,002 1.3547 0.00%
2007-10-17 0 1.380 1.380 1.390 1.340 1.380 331,276 456,921 1.3793 1.363 1.363 1.373 1.323 1.363 335,450 1.3621 -0.72%
2007-10-16 0 1.390 1.380 1.390 1.380 1.400 1,827,424 2,540,668 1.3903 1.373 1.363 1.373 1.363 1.383 1,850,452 1.3730 0.00%
2007-10-15 0 1.390 1.390 1.400 1.320 1.420 2,065,635 2,863,027 1.3860 1.373 1.373 1.383 1.304 1.402 2,091,665 1.3688 2.96%
2007-10-12 0 1.350 1.340 1.360 1.340 1.400 1,548,666 2,101,166 1.3568 1.333 1.323 1.343 1.323 1.383 1,568,181 1.3399 -2.88%
2007-10-11 0 1.390 1.390 1.400 1.370 1.410 1,248,000 1,745,400 1.3986 1.373 1.373 1.383 1.353 1.392 1,263,726 1.3812 -1.42%
2007-10-10 0 1.410 1.410 1.420 1.380 1.430 8,150,040 11,547,235 1.4168 1.392 1.392 1.402 1.363 1.412 8,252,741 1.3992 2.17%
2007-10-09 0 1.380 1.380 1.390 1.360 1.400 1,120,340 1,543,342 1.3776 1.363 1.363 1.373 1.343 1.383 1,134,458 1.3604 -1.43%
2007-10-08 0 1.400 1.400 1.410 1.350 1.410 2,036,000 2,835,200 1.3925 1.383 1.383 1.392 1.333 1.392 2,061,656 1.3752 0.72%
2007-10-05 0 1.390 1.380 1.390 1.330 1.420 1,148,327 1,586,812 1.3818 1.373 1.363 1.373 1.313 1.402 1,162,797 1.3647 -0.71%
2007-10-04 0 1.400 1.400 1.410 1.310 1.410 2,108,829 2,856,238 1.3544 1.383 1.383 1.392 1.294 1.392 2,135,403 1.3376 2.19%
2007-10-03 0 1.370 1.370 1.380 1.310 1.420 2,576,000 3,541,340 1.3747 1.353 1.353 1.363 1.294 1.402 2,608,461 1.3576 -2.14%
2007-10-02 0 1.400 1.390 1.400 1.400 1.470 2,422,000 3,407,420 1.4069 1.383 1.373 1.383 1.383 1.452 2,452,520 1.3894 -0.71%
2007-09-28 0 1.410 1.410 1.420 1.400 1.430 922,000 1,300,660 1.4107 1.392 1.392 1.402 1.383 1.412 933,618 1.3931 0.00%
2007-09-27 0 1.410 1.400 1.410 1.410 1.490 1,320,000 1,875,940 1.4212 1.392 1.383 1.392 1.392 1.471 1,336,634 1.4035 -2.08%
2007-09-25 0 1.440 1.440 1.450 1.440 1.480 3,450,667 5,084,394 1.4735 1.422 1.422 1.432 1.422 1.462 3,494,150 1.4551 -4.00%
2007-09-24 0 1.500 1.480 1.500 1.430 1.520 3,222,000 4,749,240 1.4740 1.481 1.462 1.481 1.412 1.501 3,262,601 1.4557 2.04%
2007-09-21 0 1.470 1.460 1.470 1.430 1.500 2,471,276 3,631,119 1.4693 1.452 1.442 1.452 1.412 1.481 2,502,417 1.4510 3.52%
2007-09-20 0 1.420 1.410 1.420 1.390 1.420 959,333 1,349,193 1.4064 1.402 1.392 1.402 1.373 1.402 971,422 1.3889 0.00%
2007-09-19 0 1.420 1.410 1.420 1.400 1.470 1,058,000 1,503,380 1.4210 1.402 1.392 1.402 1.383 1.452 1,071,332 1.4033 1.43%
2007-09-18 0 1.400 1.400 1.410 1.390 1.410 436,000 610,140 1.3994 1.383 1.383 1.392 1.373 1.392 441,494 1.3820 -0.71%
2007-09-17 0 1.410 1.410 1.420 1.400 1.450 216,327 307,805 1.4229 1.392 1.392 1.402 1.383 1.432 219,053 1.4052 -2.76%
2007-09-14 0 1.450 1.450 1.480 1.430 1.500 728,000 1,052,960 1.4464 1.432 1.432 1.462 1.412 1.481 737,174 1.4284 1.40%
2007-09-13 0 1.430 1.430 1.450 1.430 1.500 262,846 380,762 1.4486 1.412 1.412 1.432 1.412 1.481 266,158 1.4306 -3.38%
2007-09-12 0 1.480 1.480 1.490 1.470 1.530 866,656 1,302,281 1.5027 1.462 1.462 1.471 1.452 1.511 877,577 1.4840 2.78%
2007-09-11 0 1.440 1.440 1.460 1.420 1.600 2,772,000 4,186,400 1.5102 1.422 1.422 1.442 1.402 1.580 2,806,931 1.4915 -5.88%
2007-09-10 0 1.530 1.510 1.530 1.390 1.600 5,730,498 8,687,657 1.5160 1.511 1.491 1.511 1.373 1.580 5,802,709 1.4972 10.07%
2007-09-07 0 1.390 1.380 1.390 1.370 1.420 880,000 1,227,640 1.3950 1.373 1.363 1.373 1.353 1.402 891,089 1.3777 1.46%
2007-09-06 0 1.370 1.370 1.380 1.370 1.400 132,000 182,760 1.3845 1.353 1.353 1.363 1.353 1.383 133,663 1.3673 -1.44%
2007-09-05 0 1.390 1.390 1.400 1.380 1.400 492,704 685,823 1.3920 1.373 1.373 1.383 1.363 1.383 498,913 1.3746 -2.11%
2007-09-04 0 1.420 1.380 1.420 1.380 1.440 306,666 428,406 1.3970 1.402 1.363 1.402 1.363 1.422 310,530 1.3796 -2.07%
2007-09-03 0 1.450 1.400 1.450 1.400 1.450 242,000 345,480 1.4276 1.432 1.383 1.432 1.383 1.432 245,050 1.4098 0.00%
2007-08-31 0 1.450 1.420 1.450 1.420 1.460 508,000 735,960 1.4487 1.432 1.402 1.432 1.402 1.442 514,401 1.4307 0.00%
2007-08-30 0 1.450 1.410 1.450 1.380 1.470 1,012,000 1,463,060 1.4457 1.432 1.392 1.432 1.363 1.452 1,024,752 1.4277 4.32%
2007-08-29 0 1.390 1.370 1.390 1.350 1.400 424,000 581,360 1.3711 1.373 1.353 1.373 1.333 1.383 429,343 1.3541 -2.80%
2007-08-28 0 1.430 1.430 1.440 1.410 1.510 874,654 1,267,716 1.4494 1.412 1.412 1.422 1.392 1.491 885,676 1.4314 0.70%
2007-08-27 0 1.420 1.420 1.430 1.350 1.460 1,796,595 2,585,353 1.4390 1.402 1.402 1.412 1.333 1.442 1,819,234 1.4211 5.19%
2007-08-24 0 1.350 1.350 1.360 1.330 1.360 968,000 1,301,160 1.3442 1.333 1.333 1.343 1.313 1.343 980,198 1.3274 5.47%
2007-08-23 0 1.320 1.320 1.330 1.320 1.350 490,000 649,980 1.3265 1.264 1.264 1.274 1.264 1.293 511,680 1.2703 2.33%
2007-08-22 0 1.290 1.280 1.290 1.250 1.320 1,128,666 1,455,579 1.2896 1.235 1.226 1.235 1.197 1.264 1,178,604 1.2350 -0.77%
2007-08-21 0 1.300 1.300 1.320 1.240 1.330 852,000 1,098,820 1.2897 1.245 1.245 1.264 1.187 1.274 889,697 1.2350 3.17%
2007-08-20 0 1.260 1.240 1.260 1.210 1.270 696,000 862,880 1.2398 1.207 1.187 1.207 1.159 1.216 726,795 1.1872 6.78%
2007-08-17 0 1.180 1.180 1.190 1.080 1.300 1,858,540 2,208,652 1.1884 1.130 1.130 1.140 1.034 1.245 1,940,771 1.1380 -9.23%
2007-08-16 0 1.300 1.300 1.310 1.280 1.360 1,948,000 2,533,280 1.3005 1.245 1.245 1.254 1.226 1.302 2,034,189 1.2454 -8.45%
2007-08-15 0 1.420 1.390 1.420 1.380 1.450 1,654,000 2,311,920 1.3978 1.360 1.331 1.360 1.322 1.389 1,727,181 1.3386 -2.07%
2007-08-14 0 1.450 1.420 1.450 1.420 1.450 1,108,000 1,599,480 1.4436 1.389 1.360 1.389 1.360 1.389 1,157,024 1.3824 2.11%
2007-08-13 0 1.420 1.410 1.420 1.410 1.490 1,396,000 2,003,380 1.4351 1.360 1.350 1.360 1.350 1.427 1,457,766 1.3743 -5.33%
2007-08-10 0 1.500 1.450 1.500 1.380 1.500 4,129,694 5,806,262 1.4060 1.436 1.389 1.436 1.322 1.436 4,312,413 1.3464 0.00%
2007-08-09 0 1.500 1.490 1.500 1.480 1.500 677,177 1,007,355 1.4876 1.436 1.427 1.436 1.417 1.436 707,139 1.4246 -0.66%
2007-08-08 0 1.510 1.500 1.510 1.450 1.510 1,685,914 2,505,195 1.4860 1.446 1.436 1.446 1.389 1.446 1,760,507 1.4230 3.42%
2007-08-07 0 1.460 1.440 1.460 1.440 1.460 2,259,000 3,280,110 1.4520 1.398 1.379 1.398 1.379 1.398 2,358,950 1.3905 1.39%
2007-08-06 0 1.440 1.440 1.460 1.440 1.460 1,956,000 2,826,500 1.4450 1.379 1.379 1.398 1.379 1.398 2,042,543 1.3838 -1.37%
2007-08-03 0 1.460 1.450 1.470 1.450 1.500 2,784,000 4,072,480 1.4628 1.398 1.389 1.408 1.389 1.436 2,907,178 1.4008 2.10%
2007-08-02 0 1.430 1.430 1.440 1.410 1.480 3,188,000 4,579,420 1.4365 1.369 1.369 1.379 1.350 1.417 3,329,053 1.3756 -1.38%
2007-08-01 0 1.450 1.440 1.460 1.390 1.460 7,982,000 11,381,180 1.4259 1.389 1.379 1.398 1.331 1.398 8,335,164 1.3654 -2.03%
2007-07-31 0 1.480 1.470 1.490 1.460 1.520 4,073,100 6,026,291 1.4795 1.417 1.408 1.427 1.398 1.456 4,253,315 1.4168 -1.33%
2007-07-30 0 1.500 1.490 1.500 1.480 1.510 2,773,660 4,143,940 1.4940 1.436 1.427 1.436 1.417 1.446 2,896,381 1.4307 -1.32%
2007-07-27 0 1.520 1.520 1.530 1.500 1.550 1,985,333 3,016,380 1.5193 1.456 1.456 1.465 1.436 1.484 2,073,174 1.4550 -1.94%
2007-07-26 0 1.550 1.540 1.570 1.530 1.600 1,920,000 2,981,220 1.5527 1.484 1.475 1.503 1.465 1.532 2,004,950 1.4869 -1.27%
2007-07-25 0 1.570 1.570 1.590 1.520 1.600 2,173,000 3,427,100 1.5771 1.503 1.503 1.523 1.456 1.532 2,269,144 1.5103 0.00%
2007-07-24 0 1.570 1.560 1.570 1.520 1.650 9,596,063 15,201,858 1.5842 1.503 1.494 1.503 1.456 1.580 10,020,641 1.5171 -3.68%
2007-07-23 0 1.630 1.630 1.640 1.600 1.640 6,247,047 10,167,282 1.6275 1.561 1.561 1.571 1.532 1.571 6,523,448 1.5586 1.24%
2007-07-20 0 1.610 1.610 1.630 1.550 1.640 8,713,042 13,975,670 1.6040 1.542 1.542 1.561 1.484 1.571 9,098,551 1.5360 3.87%
2007-07-19 0 1.550 1.550 1.560 1.400 1.590 10,819,270 16,481,400 1.5233 1.484 1.484 1.494 1.341 1.523 11,297,969 1.4588 -5.49%
2007-07-18 0 1.640 1.630 1.650 1.630 1.680 5,718,334 9,416,414 1.6467 1.571 1.561 1.580 1.561 1.609 5,971,342 1.5769 -2.38%
2007-07-17 0 1.680 1.670 1.680 1.660 1.710 5,766,327 9,713,340 1.6845 1.609 1.599 1.609 1.590 1.638 6,021,458 1.6131 0.00%
2007-07-16 0 1.680 1.670 1.690 1.600 1.690 15,797,737 26,259,404 1.6622 1.609 1.599 1.618 1.532 1.618 16,496,709 1.5918 5.00%
2007-07-13 0 1.600 1.590 1.600 1.550 1.600 2,813,378 4,434,448 1.5762 1.532 1.523 1.532 1.484 1.532 2,937,856 1.5094 3.23%
2007-07-12 0 1.550 1.550 1.560 1.520 1.570 785,831 1,209,421 1.5390 1.484 1.484 1.494 1.456 1.503 820,600 1.4738 0.00%
2007-07-11 0 1.550 1.550 1.560 1.510 1.590 1,390,419 2,155,264 1.5501 1.484 1.484 1.494 1.446 1.523 1,451,938 1.4844 -1.27%
2007-07-10 0 1.570 1.560 1.580 1.570 1.600 3,058,880 4,858,778 1.5884 1.503 1.494 1.513 1.503 1.532 3,194,220 1.5211 -1.26%
2007-07-09 0 1.590 1.590 1.600 1.550 1.600 3,479,530 5,483,544 1.5759 1.523 1.523 1.532 1.484 1.532 3,633,482 1.5092 1.27%
2007-07-06 0 1.570 1.570 1.580 1.550 1.590 565,648 885,505 1.5655 1.503 1.503 1.513 1.484 1.523 590,675 1.4991 -1.87%
2007-07-05 0 1.600 1.580 1.600 1.560 1.600 1,843,795 2,923,682 1.5857 1.532 1.513 1.532 1.494 1.532 1,925,374 1.5185 2.56%
2007-07-04 0 1.560 1.550 1.560 1.550 1.590 1,120,000 1,745,000 1.5580 1.494 1.484 1.494 1.484 1.523 1,169,554 1.4920 -1.89%
2007-07-03 0 1.590 1.590 1.600 1.590 1.650 2,556,130 4,113,467 1.6093 1.523 1.523 1.532 1.523 1.580 2,669,226 1.5411 -1.24%
2007-06-29 0 1.610 1.610 1.620 1.540 1.610 4,759,635 7,565,553 1.5895 1.542 1.542 1.551 1.475 1.542 4,970,225 1.5222 0.00%
2007-06-28 0 1.610 1.600 1.610 1.570 1.650 3,804,529 6,136,699 1.6130 1.542 1.532 1.542 1.503 1.580 3,972,861 1.5447 0.62%
2007-06-27 0 1.600 1.590 1.600 1.580 1.670 21,423,579 33,242,455 1.5517 1.532 1.523 1.532 1.513 1.599 22,371,466 1.4859 -0.62%
2007-06-26 0 1.610 1.600 1.610 1.550 1.620 2,865,660 4,512,793 1.5748 1.542 1.532 1.542 1.484 1.551 2,992,451 1.5081 3.87%
2007-06-25 0 1.550 1.550 1.560 1.490 1.580 3,600,301 5,557,701 1.5437 1.484 1.484 1.494 1.427 1.513 3,759,596 1.4783 1.31%
2007-06-22 0 1.530 1.510 1.530 1.500 1.550 3,557,962 5,424,384 1.5246 1.465 1.446 1.465 1.436 1.484 3,715,384 1.4600 -1.29%
2007-06-21 0 1.550 1.550 1.560 1.550 1.560 2,353,885 3,652,246 1.5516 1.484 1.484 1.494 1.484 1.494 2,458,033 1.4858 -1.90%
2007-06-20 0 1.580 1.570 1.590 1.570 1.590 1,979,343 3,118,641 1.5756 1.513 1.503 1.523 1.503 1.523 2,066,919 1.5088 1.94%
2007-06-18 0 1.550 1.550 1.570 1.550 1.590 4,671,000 7,321,020 1.5673 1.484 1.484 1.503 1.484 1.523 4,877,669 1.5009 -1.27%
2007-06-15 0 1.570 1.560 1.570 1.510 1.610 5,560,196 8,629,620 1.5520 1.503 1.494 1.503 1.446 1.542 5,806,207 1.4863 -2.48%
2007-06-14 0 1.610 1.600 1.610 1.590 1.640 4,102,000 6,567,780 1.6011 1.542 1.532 1.542 1.523 1.571 4,283,493 1.5333 0.00%
2007-06-13 0 1.610 1.610 1.620 1.560 1.650 4,772,327 7,658,610 1.6048 1.542 1.542 1.551 1.494 1.580 4,983,479 1.5368 -3.59%
2007-06-12 0 1.670 1.660 1.670 1.640 1.710 4,960,059 8,296,238 1.6726 1.599 1.590 1.599 1.571 1.638 5,179,517 1.6017 -2.34%
2007-06-11 0 1.710 1.700 1.710 1.680 1.760 10,922,233 18,724,397 1.7143 1.638 1.628 1.638 1.609 1.685 11,405,488 1.6417 3.01%
2007-06-08 0 1.660 1.650 1.660 1.630 1.670 9,459,855 15,607,180 1.6498 1.590 1.580 1.590 1.561 1.599 9,878,407 1.5799 -1.19%
2007-06-07 0 1.680 1.670 1.680 1.570 1.700 15,540,468 25,939,048 1.6691 1.609 1.599 1.609 1.503 1.628 16,228,057 1.5984 5.66%
2007-06-06 0 1.590 1.580 1.590 1.530 1.600 9,133,670 14,437,491 1.5807 1.523 1.513 1.523 1.465 1.532 9,537,790 1.5137 4.61%
2007-06-05 0 1.520 1.510 1.520 1.390 1.580 15,660,980 23,745,317 1.5162 1.456 1.446 1.456 1.331 1.513 16,353,901 1.4520 9.35%
2007-06-04 0 1.390 1.370 1.390 1.360 1.390 1,020,000 1,401,300 1.3738 1.331 1.312 1.331 1.302 1.331 1,065,130 1.3156 0.72%
2007-06-01 0 1.380 1.360 1.380 1.360 1.390 1,560,295 2,140,590 1.3719 1.322 1.302 1.322 1.302 1.331 1,629,330 1.3138 0.73%
2007-05-31 0 1.370 1.370 1.380 1.350 1.370 2,063,369 2,807,821 1.3608 1.312 1.312 1.322 1.293 1.312 2,154,663 1.3031 1.48%
2007-05-30 0 1.350 1.340 1.360 1.300 1.380 3,402,011 4,599,505 1.3520 1.293 1.283 1.302 1.245 1.322 3,552,533 1.2947 3.05%
2007-05-29 0 1.310 1.310 1.320 1.290 1.310 1,664,289 2,163,481 1.2999 1.254 1.254 1.264 1.235 1.254 1,737,926 1.2449 1.55%
2007-05-28 0 1.290 1.290 1.300 1.280 1.300 2,396,850 3,092,994 1.2904 1.235 1.235 1.245 1.226 1.245 2,502,899 1.2358 -0.77%
2007-05-25 0 1.300 1.290 1.300 1.260 1.300 2,608,636 3,341,491 1.2809 1.245 1.235 1.245 1.207 1.245 2,724,055 1.2267 0.00%
2007-05-23 0 1.300 1.300 1.310 1.280 1.310 1,706,000 2,208,800 1.2947 1.245 1.245 1.254 1.226 1.254 1,781,482 1.2399 -0.76%
2007-05-22 0 1.310 1.310 1.330 1.300 1.340 1,194,654 1,561,971 1.3075 1.254 1.254 1.274 1.245 1.283 1,247,512 1.2521 -0.76%
2007-05-21 0 1.320 1.320 1.340 1.320 1.340 1,113,727 1,476,409 1.3256 1.264 1.264 1.283 1.264 1.283 1,163,004 1.2695 -0.75%
2007-05-18 0 1.330 1.310 1.330 1.310 1.330 2,168,000 2,860,500 1.3194 1.274 1.254 1.274 1.254 1.274 2,263,923 1.2635 0.76%
2007-05-17 0 1.320 1.320 1.330 1.310 1.340 2,697,633 3,578,100 1.3264 1.264 1.264 1.274 1.254 1.283 2,816,990 1.2702 0.00%
2007-05-16 0 1.320 1.320 1.330 1.320 1.330 1,592,000 2,110,280 1.3256 1.264 1.264 1.274 1.264 1.274 1,662,438 1.2694 0.76%
2007-05-15 0 1.310 1.300 1.320 1.300 1.340 1,309,561 1,720,156 1.3135 1.254 1.245 1.264 1.245 1.283 1,367,503 1.2579 -0.76%
2007-05-14 0 1.320 1.320 1.330 1.310 1.350 1,144,981 1,515,523 1.3236 1.264 1.264 1.274 1.254 1.293 1,195,641 1.2675 0.00%
2007-05-11 0 1.320 1.320 1.330 1.290 1.340 3,443,644 4,528,008 1.3149 1.264 1.264 1.274 1.235 1.283 3,596,008 1.2592 -2.94%
2007-05-10 0 1.360 1.340 1.360 1.340 1.360 1,460,000 1,977,080 1.3542 1.302 1.283 1.302 1.283 1.302 1,524,598 1.2968 0.74%
2007-05-09 0 1.350 1.350 1.360 1.340 1.350 796,000 1,073,880 1.3491 1.293 1.293 1.302 1.283 1.293 831,219 1.2919 0.00%
2007-05-08 0 1.350 1.350 1.360 1.330 1.370 1,293,327 1,747,412 1.3511 1.293 1.293 1.302 1.274 1.312 1,350,550 1.2939 0.00%
2007-05-07 0 1.350 1.350 1.360 1.350 1.360 785,320 1,061,756 1.3520 1.293 1.293 1.302 1.293 1.302 820,067 1.2947 -2.17%
2007-05-04 0 1.380 1.380 1.390 1.350 1.380 2,984,000 4,069,160 1.3637 1.322 1.322 1.331 1.293 1.322 3,116,027 1.3059 -0.72%
2007-05-03 0 1.390 1.390 1.400 1.350 1.430 3,578,000 4,979,560 1.3917 1.331 1.331 1.341 1.293 1.369 3,736,309 1.3327 4.51%
2007-05-02 0 1.330 1.330 1.350 1.320 1.370 2,116,738 2,848,779 1.3458 1.274 1.274 1.293 1.264 1.312 2,210,393 1.2888 2.31%
2007-04-30 0 1.300 1.300 1.330 1.290 1.330 6,954,000 9,061,140 1.3030 1.245 1.245 1.274 1.235 1.274 7,261,680 1.2478 0.00%
2007-04-27 0 1.300 1.290 1.300 1.260 1.300 2,084,512 2,682,445 1.2868 1.245 1.235 1.245 1.207 1.245 2,176,741 1.2323 1.56%
2007-04-26 0 1.280 1.280 1.290 1.270 1.300 1,144,981 1,465,736 1.2801 1.226 1.226 1.235 1.216 1.245 1,195,641 1.2259 -0.78%
2007-04-25 0 1.290 1.280 1.300 1.280 1.330 11,499,920 14,792,557 1.2863 1.235 1.226 1.245 1.226 1.274 12,008,735 1.2318 -0.77%
2007-04-24 0 1.300 1.300 1.310 1.280 1.310 22,202,000 28,456,360 1.2817 1.245 1.245 1.254 1.226 1.254 23,184,329 1.2274 0.78%
2007-04-23 0 1.290 1.280 1.290 1.260 1.310 3,844,385 4,923,538 1.2807 1.235 1.226 1.235 1.207 1.254 4,014,480 1.2264 1.57%
2007-04-20 0 1.270 1.260 1.270 1.260 1.300 4,656,000 5,972,660 1.2828 1.216 1.207 1.216 1.207 1.245 4,862,005 1.2284 2.42%
2007-04-19 0 1.240 1.240 1.250 1.220 1.280 5,324,000 6,595,500 1.2388 1.187 1.187 1.197 1.168 1.226 5,559,561 1.1863 -2.36%
2007-04-18 0 1.270 1.270 1.280 1.260 1.320 4,680,000 6,017,940 1.2859 1.216 1.216 1.226 1.207 1.264 4,887,067 1.2314 -2.31%
2007-04-17 0 1.300 1.290 1.300 1.290 1.310 8,003,652 10,400,738 1.2995 1.245 1.235 1.245 1.235 1.254 8,357,774 1.2444 0.78%
2007-04-16 0 1.290 1.280 1.300 1.280 1.310 7,386,000 9,570,520 1.2958 1.235 1.226 1.245 1.226 1.254 7,712,794 1.2409 0.78%
2007-04-13 0 1.280 1.280 1.290 1.260 1.300 7,288,000 9,274,700 1.2726 1.226 1.226 1.235 1.207 1.245 7,610,458 1.2187 0.79%
2007-04-12 0 1.270 1.250 1.280 1.180 1.280 17,024,261 20,779,780 1.2206 1.216 1.197 1.226 1.130 1.226 17,777,500 1.1689 7.63%
2007-04-11 0 1.180 1.170 1.190 1.150 1.200 23,660,176 27,910,328 1.1796 1.130 1.120 1.140 1.101 1.149 24,707,022 1.1297 6.31%
2007-04-10 0 1.110 1.080 1.130 1.020 1.250 42,926,763 47,270,486 1.1012 1.063 1.034 1.082 0.977 1.197 44,826,060 1.0545 -14.62%
2007-04-04 0 1.300 1.280 1.300 1.250 1.390 15,059,087 19,553,959 1.2985 1.245 1.226 1.245 1.197 1.331 15,725,377 1.2435 -6.47%
2007-04-03 0 1.390 1.390 1.400 1.350 1.450 11,460,981 16,039,215 1.3995 1.331 1.331 1.341 1.293 1.389 11,968,073 1.3402 -4.79%
2007-04-02 0 1.460 1.450 1.460 1.430 1.500 3,000,739 4,346,833 1.4486 1.398 1.389 1.398 1.369 1.436 3,133,507 1.3872 0.00%
2007-03-30 0 1.460 1.440 1.460 1.440 1.470 7,314,000 10,595,100 1.4486 1.398 1.379 1.398 1.379 1.408 7,637,608 1.3872 -0.68%
2007-03-29 0 1.470 1.450 1.470 1.450 1.470 1,525,929 2,220,680 1.4553 1.408 1.389 1.408 1.389 1.408 1,593,444 1.3936 0.00%
2007-03-28 0 1.470 1.460 1.470 1.450 1.480 2,668,000 3,890,260 1.4581 1.408 1.398 1.408 1.389 1.417 2,786,046 1.3963 -0.68%
2007-03-27 0 1.480 1.450 1.480 1.440 1.490 7,997,616 11,690,353 1.4617 1.417 1.389 1.417 1.379 1.427 8,351,471 1.3998 2.78%
2007-03-26 0 1.440 1.430 1.440 1.400 1.450 6,069,333 8,686,026 1.4311 1.379 1.369 1.379 1.341 1.389 6,337,871 1.3705 -0.69%
2007-03-23 0 1.450 1.440 1.450 1.400 1.450 1,568,873 2,246,645 1.4320 1.389 1.379 1.389 1.341 1.389 1,638,288 1.3713 1.40%
2007-03-22 0 1.430 1.400 1.410 1.410 1.480 2,706,000 3,922,200 1.4494 1.369 1.341 1.350 1.350 1.417 2,825,727 1.3880 0.00%
2007-03-21 0 1.430 1.400 1.430 1.370 1.430 1,194,000 1,656,400 1.3873 1.369 1.341 1.369 1.312 1.369 1,246,829 1.3285 2.88%
2007-03-20 0 1.390 1.380 1.410 1.380 1.480 2,175,333 3,113,293 1.4312 1.331 1.322 1.350 1.322 1.417 2,271,581 1.3705 -2.80%
2007-03-19 0 1.430 1.430 1.450 1.430 1.470 1,208,000 1,742,080 1.4421 1.369 1.369 1.389 1.369 1.408 1,261,448 1.3810 -2.05%
2007-03-16 0 1.460 1.440 1.460 1.400 1.480 3,000,378 4,367,576 1.4557 1.398 1.379 1.398 1.341 1.417 3,133,130 1.3940 3.55%
2007-03-15 0 1.410 1.410 1.420 1.380 1.410 1,700,000 2,383,860 1.4023 1.350 1.350 1.360 1.322 1.350 1,775,217 1.3429 1.44%
2007-03-14 0 1.390 1.370 1.400 1.330 1.390 4,473,029 6,074,449 1.3580 1.331 1.312 1.341 1.274 1.331 4,670,938 1.3005 0.00%
2007-03-13 0 1.390 1.380 1.400 1.360 1.400 3,801,191 5,277,564 1.3884 1.331 1.322 1.341 1.302 1.341 3,969,375 1.3296 2.21%
2007-03-12 0 1.360 1.350 1.370 1.350 1.400 2,062,383 2,798,782 1.3571 1.302 1.293 1.312 1.293 1.341 2,153,633 1.2996 -0.73%
2007-03-09 0 1.370 1.330 1.370 1.340 1.410 3,168,000 4,329,500 1.3666 1.312 1.274 1.312 1.283 1.350 3,308,168 1.3087 0.00%
2007-03-08 0 1.370 1.370 1.380 1.330 1.440 6,320,000 8,610,400 1.3624 1.312 1.312 1.322 1.274 1.379 6,599,629 1.3047 0.00%
2007-03-07 0 1.370 1.350 1.370 1.340 1.450 7,194,063 10,022,945 1.3932 1.312 1.293 1.312 1.283 1.389 7,512,365 1.3342 1.48%
2007-03-06 0 1.350 1.350 1.370 1.250 1.380 6,338,000 8,468,820 1.3362 1.293 1.293 1.312 1.197 1.322 6,618,425 1.2796 10.66%
2007-03-05 0 1.220 1.220 1.230 1.180 1.380 11,746,514 14,843,338 1.2636 1.168 1.168 1.178 1.130 1.322 12,266,239 1.2101 -12.23%
2007-03-02 0 1.390 1.390 1.400 1.370 1.550 29,072,550 42,552,249 1.4637 1.331 1.331 1.341 1.312 1.484 30,358,866 1.4016 -7.95%
2007-03-01 0 1.510 1.510 1.520 1.500 1.580 3,640,327 5,620,274 1.5439 1.446 1.446 1.456 1.436 1.513 3,801,393 1.4785 -2.58%
2007-02-28 0 1.550 1.550 1.570 1.500 1.570 12,414,846 19,012,868 1.5315 1.484 1.484 1.503 1.436 1.503 12,964,141 1.4666 -6.06%
2007-02-27 0 1.650 1.650 1.660 1.550 1.740 16,869,437 27,559,220 1.6337 1.580 1.580 1.590 1.484 1.666 17,615,826 1.5645 -4.07%
2007-02-26 0 1.720 1.700 1.710 1.640 1.760 20,501,212 35,102,004 1.7122 1.647 1.628 1.638 1.571 1.685 21,408,289 1.6396 1.78%
2007-02-23 0 1.690 1.680 1.690 1.630 1.690 6,902,487 11,553,844 1.6739 1.618 1.609 1.618 1.561 1.618 7,207,888 1.6029 0.60%
2007-02-22 0 1.680 1.680 1.690 1.620 1.690 18,124,714 29,860,316 1.6475 1.609 1.609 1.618 1.551 1.618 18,926,643 1.5777 3.07%
2007-02-21 0 1.630 1.620 1.630 1.550 1.630 6,483,734 10,373,332 1.5999 1.561 1.551 1.561 1.484 1.561 6,770,607 1.5321 2.52%
2007-02-16 0 1.590 1.590 1.600 1.470 1.610 17,923,626 27,510,488 1.5349 1.523 1.523 1.532 1.408 1.542 18,716,658 1.4698 6.71%
2007-02-15 0 1.490 1.470 1.490 1.460 1.510 13,495,369 19,941,773 1.4777 1.427 1.408 1.427 1.398 1.446 14,092,472 1.4151 0.68%
2007-02-14 0 1.480 1.480 1.490 1.480 1.500 7,167,424 10,674,839 1.4894 1.417 1.417 1.427 1.417 1.436 7,484,547 1.4263 0.68%
2007-02-13 0 1.470 1.470 1.480 1.460 1.520 4,417,018 6,497,567 1.4710 1.408 1.408 1.417 1.398 1.456 4,612,449 1.4087 -0.68%
2007-02-12 0 1.480 1.480 1.490 1.430 1.480 7,086,880 10,399,506 1.4674 1.417 1.417 1.427 1.369 1.417 7,400,439 1.4053 4.23%
2007-02-09 0 1.420 1.420 1.430 1.340 1.420 9,797,302 13,564,975 1.3846 1.360 1.360 1.369 1.283 1.360 10,230,784 1.3259 0.00%
2007-02-08 0 1.420 1.420 1.430 1.420 1.470 11,345,948 16,401,757 1.4456 1.360 1.360 1.369 1.360 1.408 11,847,950 1.3844 -1.39%
2007-02-07 0 1.440 1.440 1.450 1.370 1.460 11,776,724 16,793,727 1.4260 1.379 1.379 1.389 1.312 1.398 12,297,786 1.3656 3.60%
2007-02-06 0 1.390 1.380 1.390 1.360 1.390 5,251,758 7,256,988 1.3818 1.331 1.322 1.331 1.302 1.331 5,484,122 1.3233 0.72%
2007-02-05 0 1.380 1.380 1.390 1.370 1.400 13,514,673 18,731,299 1.3860 1.322 1.322 1.331 1.312 1.341 14,112,630 1.3273 -0.72%
2007-02-02 0 1.390 1.380 1.390 1.330 1.390 18,678,073 25,394,099 1.3596 1.331 1.322 1.331 1.274 1.331 19,504,485 1.3020 4.51%
2007-02-01 0 1.330 1.320 1.330 1.320 1.340 5,251,728 6,994,092 1.3318 1.274 1.264 1.274 1.264 1.283 5,484,091 1.2753 1.53%
2007-01-31 0 1.310 1.300 1.320 1.280 1.340 6,109,810 8,030,239 1.3143 1.254 1.245 1.264 1.226 1.283 6,380,139 1.2586 2.34%
2007-01-30 0 1.280 1.280 1.290 1.270 1.300 2,520,979 3,236,704 1.2839 1.226 1.226 1.235 1.216 1.245 2,632,520 1.2295 0.00%
2007-01-29 0 1.280 1.270 1.280 1.260 1.290 1,417,168 1,811,137 1.2780 1.226 1.216 1.226 1.207 1.235 1,479,871 1.2238 0.00%
2007-01-26 0 1.280 1.280 1.300 1.260 1.310 3,696,283 4,744,752 1.2837 1.226 1.226 1.245 1.207 1.254 3,859,825 1.2293 -2.29%
2007-01-25 0 1.310 1.310 1.320 1.300 1.350 8,623,339 11,368,464 1.3183 1.254 1.254 1.264 1.245 1.293 9,004,879 1.2625 0.77%
2007-01-24 0 1.300 1.300 1.310 1.240 1.320 9,166,013 11,838,390 1.2916 1.245 1.245 1.254 1.187 1.264 9,571,564 1.2368 3.17%
2007-01-23 0 1.260 1.260 1.280 1.240 1.300 4,088,819 5,171,782 1.2649 1.207 1.207 1.226 1.187 1.245 4,269,729 1.2113 -3.08%
2007-01-22 0 1.300 1.300 1.310 1.250 1.310 13,279,999 17,150,470 1.2915 1.245 1.245 1.254 1.197 1.254 13,867,573 1.2367 4.42%
2007-01-19 0 1.260 1.250 1.260 1.210 1.280 23,390,984 29,504,020 1.2613 1.192 1.183 1.192 1.145 1.211 24,720,207 1.1935 5.00%
2007-01-18 0 1.200 1.190 1.200 1.180 1.200 5,784,213 6,902,249 1.1933 1.135 1.126 1.135 1.117 1.135 6,112,909 1.1291 0.84%
2007-01-17 0 1.190 1.180 1.190 1.170 1.230 8,607,855 10,331,318 1.2002 1.126 1.117 1.126 1.107 1.164 9,097,008 1.1357 1.71%
2007-01-16 0 1.170 1.160 1.180 1.160 1.200 5,852,597 6,929,254 1.1840 1.107 1.098 1.117 1.098 1.135 6,185,179 1.1203 -1.68%
2007-01-15 0 1.190 1.190 1.200 1.170 1.210 15,499,520 18,392,496 1.1866 1.126 1.126 1.135 1.107 1.145 16,380,301 1.1228 1.71%
2007-01-12 0 1.170 1.170 1.180 1.110 1.180 32,734,092 37,218,269 1.1370 1.107 1.107 1.117 1.050 1.117 34,594,250 1.0759 6.36%
2007-01-11 0 1.100 1.090 1.100 1.090 1.130 8,690,494 9,612,103 1.1060 1.041 1.031 1.041 1.031 1.069 9,184,343 1.0466 2.80%
2007-01-10 0 1.070 1.060 1.070 1.040 1.080 4,788,525 5,088,825 1.0627 1.012 1.003 1.012 0.984 1.022 5,060,639 1.0056 1.90%
2007-01-09 0 1.050 1.040 1.050 1.030 1.050 2,813,940 2,942,915 1.0458 0.994 0.984 0.994 0.975 0.994 2,973,846 0.9896 1.94%
2007-01-08 0 1.030 1.030 1.040 1.020 1.030 1,561,159 1,602,016 1.0262 0.975 0.975 0.984 0.965 0.975 1,649,874 0.9710 0.00%
2007-01-05 0 1.030 1.030 1.040 1.020 1.040 1,504,196 1,550,392 1.0307 0.975 0.975 0.984 0.965 0.984 1,589,674 0.9753 0.98%
2007-01-04 0 1.020 1.020 1.030 1.020 1.050 2,953,438 3,043,364 1.0304 0.965 0.965 0.975 0.965 0.994 3,121,271 0.9750 -1.92%
2007-01-03 0 1.040 1.030 1.040 1.020 1.050 3,452,333 3,563,005 1.0321 0.984 0.975 0.984 0.965 0.994 3,648,516 0.9766 1.96%
2007-01-02 0 1.020 1.010 1.020 1.000 1.020 3,428,301 3,456,952 1.0084 0.965 0.956 0.965 0.946 0.965 3,623,119 0.9541 0.00%
2006-12-29 0 1.020 1.020 1.030 1.010 1.030 1,451,670 1,475,240 1.0162 0.965 0.965 0.975 0.956 0.975 1,534,163 0.9616 -0.97%
2006-12-28 0 1.030 1.020 1.030 1.010 1.050 2,022,361 2,082,654 1.0298 0.975 0.965 0.975 0.956 0.994 2,137,284 0.9744 0.00%
2006-12-27 0 1.030 1.010 1.040 1.000 1.070 2,824,000 2,904,580 1.0285 0.975 0.956 0.984 0.946 1.012 2,984,478 0.9732 -1.90%
2006-12-22 0 1.050 1.040 1.050 1.040 1.080 2,570,000 2,711,660 1.0551 0.994 0.984 0.994 0.984 1.022 2,716,044 0.9984 -0.94%
2006-12-21 0 1.060 1.050 1.060 1.010 1.080 13,013,924 13,576,450 1.0432 1.003 0.994 1.003 0.956 1.022 13,753,457 0.9871 -6.19%
2006-12-20 0 1.130 1.130 1.140 1.060 1.140 16,621,235 18,232,990 1.0970 1.069 1.069 1.079 1.003 1.079 17,565,759 1.0380 7.62%
2006-12-19 0 1.050 1.040 1.050 1.020 1.050 4,693,485 4,866,920 1.0370 0.994 0.984 0.994 0.965 0.994 4,960,198 0.9812 3.96%
2006-12-18 0 1.010 1.010 1.020 1.010 1.030 1,380,949 1,409,690 1.0208 0.956 0.956 0.965 0.956 0.975 1,459,423 0.9659 -0.98%
2006-12-15 0 1.020 1.000 1.020 1.000 1.030 3,754,212 3,791,646 1.0100 0.965 0.946 0.965 0.946 0.975 3,967,550 0.9557 0.00%
2006-12-14 0 1.020 1.000 1.020 0.990 1.020 890,666 894,326 1.0041 0.965 0.946 0.965 0.937 0.965 941,279 0.9501 2.00%
2006-12-13 0 1.000 1.000 1.010 1.000 1.020 2,126,000 2,131,360 1.0025 0.946 0.946 0.956 0.946 0.965 2,246,813 0.9486 -0.99%
2006-12-12 0 1.010 1.000 1.010 1.000 1.020 1,346,327 1,366,117 1.0147 0.956 0.946 0.956 0.946 0.965 1,422,834 0.9601 -0.98%
2006-12-11 0 1.020 1.000 1.020 1.000 1.030 1,702,289 1,721,877 1.0115 0.965 0.946 0.965 0.946 0.975 1,799,024 0.9571 0.00%
2006-12-08 0 1.020 1.010 1.020 1.000 1.030 766,208 772,484 1.0082 0.965 0.956 0.965 0.946 0.975 809,749 0.9540 0.99%
2006-12-07 0 1.010 1.000 1.020 1.010 1.030 3,390,638 3,458,399 1.0200 0.956 0.946 0.965 0.956 0.975 3,583,315 0.9651 -1.94%
2006-12-06 0 1.030 1.010 1.030 0.990 1.030 6,199,595 6,220,278 1.0033 0.975 0.956 0.975 0.937 0.975 6,551,895 0.9494 3.00%
2006-12-05 0 1.000 0.990 1.000 0.990 1.010 1,552,000 1,540,620 0.9927 0.946 0.937 0.946 0.937 0.956 1,640,194 0.9393 0.00%
2006-12-04 0 1.000 0.990 1.000 1.000 1.010 2,786,000 2,796,480 1.0038 0.946 0.937 0.946 0.946 0.956 2,944,318 0.9498 0.00%
2006-12-01 0 1.000 0.980 1.000 0.980 1.020 978,000 976,940 0.9989 0.946 0.927 0.946 0.927 0.965 1,033,576 0.9452 0.00%
2006-11-30 0 1.000 0.980 1.000 0.970 1.020 2,356,000 2,339,680 0.9931 0.946 0.927 0.946 0.918 0.965 2,489,883 0.9397 3.09%
2006-11-29 0 0.970 0.960 0.970 0.960 0.980 1,130,872 1,092,882 0.9664 0.918 0.908 0.918 0.908 0.927 1,195,135 0.9144 -1.02%
2006-11-28 0 0.980 0.970 0.980 0.970 1.020 2,150,285 2,118,510 0.9852 0.927 0.918 0.927 0.918 0.965 2,272,478 0.9322 -2.97%
2006-11-27 0 1.010 1.000 1.010 0.990 1.030 1,492,638 1,500,285 1.0051 0.956 0.946 0.956 0.937 0.975 1,577,459 0.9511 -0.98%
2006-11-24 0 1.020 1.000 1.020 1.000 1.050 2,435,333 2,495,286 1.0246 0.965 0.946 0.965 0.946 0.994 2,573,724 0.9695 -0.97%
2006-11-23 0 1.030 1.020 1.030 1.030 1.070 1,720,000 1,797,940 1.0453 0.975 0.965 0.975 0.975 1.012 1,817,741 0.9891 -1.90%
2006-11-22 0 1.050 1.040 1.050 1.030 1.070 4,425,802 4,654,440 1.0517 0.994 0.984 0.994 0.975 1.012 4,677,304 0.9951 0.96%
2006-11-21 0 1.040 1.030 1.040 1.000 1.150 8,350,135 8,861,640 1.0613 0.984 0.975 0.984 0.946 1.088 8,824,642 1.0042 -4.59%
2006-11-20 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 1.031 - - - - 0 - 0.00%
2006-11-16 0 1.090 1.080 1.090 1.080 1.090 5,320,367 5,763,940 1.0834 1.031 1.022 1.031 1.022 1.031 5,622,704 1.0251 0.00%
2006-11-15 0 1.090 1.080 1.090 1.050 1.090 4,658,906 4,987,711 1.0706 1.031 1.022 1.031 0.994 1.031 4,923,654 1.0130 1.87%
2006-11-14 0 1.070 1.060 1.070 1.030 1.070 6,127,600 6,460,305 1.0543 1.012 1.003 1.012 0.975 1.012 6,475,809 0.9976 1.90%
2006-11-13 0 1.050 1.030 1.050 0.990 1.050 3,477,674 3,535,435 1.0166 0.994 0.975 0.994 0.937 0.994 3,675,297 0.9619 3.96%
2006-11-10 0 1.010 1.000 1.010 0.980 1.010 4,558,000 4,532,460 0.9944 0.956 0.946 0.956 0.927 0.956 4,817,014 0.9409 3.06%
2006-11-09 0 0.980 0.970 0.980 0.940 0.980 4,184,765 4,042,373 0.9660 0.927 0.918 0.927 0.889 0.927 4,422,570 0.9140 4.26%
2006-11-08 0 0.940 0.920 0.940 0.930 0.960 3,208,000 3,010,620 0.9385 0.889 0.871 0.889 0.880 0.908 3,390,299 0.8880 -1.05%
2006-11-07 0 0.950 0.940 0.950 0.940 0.960 1,554,000 1,483,400 0.9546 0.899 0.889 0.899 0.889 0.908 1,642,308 0.9032 -1.04%
2006-11-06 0 0.960 0.950 0.960 0.920 0.970 6,009,721 5,660,170 0.9418 0.908 0.899 0.908 0.871 0.918 6,351,231 0.8912 3.23%
2006-11-03 0 0.930 0.920 0.930 0.910 0.930 2,052,127 1,890,094 0.9210 0.880 0.871 0.880 0.861 0.880 2,168,742 0.8715 0.00%
2006-11-02 0 0.930 0.920 0.930 0.920 0.950 2,613,660 2,441,177 0.9340 0.880 0.871 0.880 0.871 0.899 2,762,185 0.8838 -1.06%
2006-11-01 0 0.940 0.930 0.940 0.930 0.940 994,000 924,780 0.9304 0.889 0.880 0.889 0.880 0.889 1,050,485 0.8803 0.00%
2006-10-31 0 0.940 0.930 0.940 0.910 0.940 2,984,000 2,768,400 0.9277 0.889 0.880 0.889 0.861 0.889 3,153,570 0.8779 1.08%
2006-10-27 0 0.930 0.910 0.930 0.910 0.940 2,808,298 2,593,568 0.9235 0.880 0.861 0.880 0.861 0.889 2,967,883 0.8739 -1.06%
2006-10-26 0 0.940 0.930 0.940 0.930 0.940 1,264,000 1,180,220 0.9337 0.889 0.880 0.889 0.880 0.889 1,335,828 0.8835 0.00%
2006-10-25 0 0.940 0.930 0.940 0.920 0.940 2,032,000 1,888,840 0.9295 0.889 0.880 0.889 0.871 0.889 2,147,471 0.8796 0.00%
2006-10-24 0 0.940 0.930 0.940 0.930 0.940 1,860,000 1,741,300 0.9362 0.889 0.880 0.889 0.880 0.889 1,965,697 0.8858 0.00%
2006-10-23 0 0.940 0.930 0.940 0.930 0.950 2,136,000 2,004,680 0.9385 0.889 0.880 0.889 0.880 0.899 2,257,381 0.8881 -1.05%
2006-10-20 0 0.950 0.940 0.950 0.930 0.950 2,580,000 2,431,780 0.9426 0.899 0.889 0.899 0.880 0.899 2,726,612 0.8919 1.06%
2006-10-19 0 0.940 0.930 0.940 0.930 0.950 3,390,000 3,170,380 0.9352 0.889 0.880 0.889 0.880 0.899 3,582,641 0.8849 0.00%
2006-10-18 0 0.940 0.930 0.940 0.930 0.950 2,182,092 2,046,383 0.9378 0.889 0.880 0.889 0.880 0.899 2,306,092 0.8874 -1.05%
2006-10-17 0 0.950 0.940 0.950 0.920 0.950 2,088,140 1,959,716 0.9385 0.899 0.889 0.899 0.871 0.899 2,206,801 0.8880 1.06%
2006-10-16 0 0.940 0.930 0.940 0.930 0.950 3,418,000 3,207,820 0.9385 0.889 0.880 0.889 0.880 0.899 3,612,232 0.8880 -2.08%
2006-10-13 0 0.960 0.950 0.960 0.950 0.980 2,071,531 2,001,049 0.9660 0.908 0.899 0.908 0.899 0.927 2,189,248 0.9140 -1.03%
2006-10-12 0 0.970 0.960 0.970 0.950 0.970 1,670,000 1,589,660 0.9519 0.918 0.908 0.918 0.899 0.918 1,764,900 0.9007 0.00%
2006-10-11 0 0.970 0.950 0.970 0.940 0.990 4,489,018 4,322,827 0.9630 0.918 0.899 0.918 0.889 0.937 4,744,112 0.9112 -1.02%
2006-10-10 0 0.980 0.970 0.980 0.960 0.990 2,895,188 2,815,305 0.9724 0.927 0.918 0.927 0.908 0.937 3,059,711 0.9201 0.00%
2006-10-09 0 0.980 0.970 0.980 0.950 1.020 7,196,000 7,049,900 0.9797 0.927 0.918 0.927 0.899 0.965 7,604,922 0.9270 -4.85%
2006-10-06 0 1.030 1.010 1.030 1.000 1.050 4,444,049 4,536,669 1.0208 0.975 0.956 0.975 0.946 0.994 4,696,588 0.9659 -0.96%
2006-10-05 0 1.040 1.030 1.040 1.030 1.100 4,720,000 5,017,900 1.0631 0.984 0.975 0.984 0.975 1.041 4,988,220 1.0059 -5.45%
2006-10-04 0 1.100 1.090 1.100 1.070 1.100 6,984,491 7,575,291 1.0846 1.041 1.031 1.041 1.012 1.041 7,381,394 1.0263 0.00%
2006-10-03 0 1.100 1.090 1.100 1.090 1.120 3,029,579 3,332,974 1.1001 1.041 1.031 1.041 1.031 1.060 3,201,739 1.0410 -2.65%
2006-09-29 0 1.130 1.130 1.140 1.120 1.150 8,174,285 9,228,435 1.1290 1.069 1.069 1.079 1.060 1.088 8,638,799 1.0683 -0.88%
2006-09-28 0 1.140 1.130 1.140 1.100 1.150 10,979,421 12,373,890 1.1270 1.079 1.069 1.079 1.041 1.088 11,603,341 1.0664 2.70%
2006-09-27 0 1.110 1.100 1.110 1.090 1.120 5,228,000 5,768,620 1.1034 1.050 1.041 1.050 1.031 1.060 5,525,088 1.0441 1.83%
2006-09-26 0 1.090 1.080 1.090 1.080 1.150 10,769,660 11,964,299 1.1109 1.031 1.022 1.031 1.022 1.088 11,381,660 1.0512 -3.54%
2006-09-25 0 1.130 1.120 1.130 1.050 1.170 22,151,711 24,972,161 1.1273 1.069 1.060 1.069 0.994 1.107 23,410,511 1.0667 6.60%
2006-09-22 0 1.060 1.040 1.060 1.040 1.070 3,701,177 3,894,922 1.0523 1.003 0.984 1.003 0.984 1.012 3,911,501 0.9958 -0.93%
2006-09-21 0 1.070 1.060 1.070 1.030 1.080 14,611,635 15,419,338 1.0553 1.012 1.003 1.012 0.975 1.022 15,441,960 0.9985 4.90%
2006-09-20 0 1.020 1.020 1.030 0.940 1.030 22,581,459 22,680,554 1.0044 0.965 0.965 0.975 0.889 0.975 23,864,680 0.9504 9.68%
2006-09-19 0 0.930 0.930 0.940 0.930 0.950 1,904,667 1,794,700 0.9423 0.880 0.880 0.889 0.880 0.899 2,012,902 0.8916 -3.12%
2006-09-18 0 0.960 0.950 0.960 0.950 0.960 1,210,327 1,159,498 0.9580 0.908 0.899 0.908 0.899 0.908 1,279,105 0.9065 0.00%
2006-09-15 0 0.960 0.950 0.960 0.950 0.960 1,410,196 1,348,380 0.9562 0.908 0.899 0.908 0.899 0.908 1,490,332 0.9048 0.00%
2006-09-14 0 0.960 0.950 0.960 0.950 0.970 1,420,666 1,362,379 0.9590 0.908 0.899 0.908 0.899 0.918 1,501,397 0.9074 -1.03%
2006-09-13 0 0.970 0.960 0.970 0.960 0.970 2,082,000 2,011,940 0.9663 0.918 0.908 0.918 0.908 0.918 2,200,312 0.9144 0.00%
2006-09-12 0 0.970 0.960 0.970 0.960 0.980 1,278,000 1,247,700 0.9763 0.918 0.908 0.918 0.908 0.927 1,350,624 0.9238 -1.02%
2006-09-11 0 0.980 0.970 0.980 0.970 0.990 1,221,977 1,197,178 0.9797 0.927 0.918 0.927 0.918 0.937 1,291,417 0.9270 -1.01%
2006-09-08 0 0.990 0.980 0.990 0.970 0.990 2,428,000 2,381,560 0.9809 0.937 0.927 0.937 0.918 0.937 2,565,974 0.9281 1.02%
2006-09-07 0 0.980 0.970 0.980 0.970 0.990 2,624,000 2,570,240 0.9795 0.927 0.918 0.927 0.918 0.937 2,773,112 0.9268 -1.01%
2006-09-06 0 0.990 0.980 0.990 0.980 1.000 5,256,500 5,174,950 0.9845 0.937 0.927 0.937 0.927 0.946 5,555,208 0.9315 0.00%
2006-09-05 0 0.990 0.980 0.990 0.970 1.000 8,858,856 8,696,970 0.9817 0.937 0.927 0.937 0.918 0.946 9,362,272 0.9289 0.00%
2006-09-04 0 0.990 0.980 0.990 0.920 0.990 6,311,003 5,998,243 0.9504 0.937 0.927 0.937 0.871 0.937 6,669,634 0.8993 6.45%
2006-09-01 0 0.930 0.920 0.930 0.920 0.940 2,105,630 1,954,334 0.9281 0.880 0.871 0.880 0.871 0.889 2,225,285 0.8782 0.00%
2006-08-31 0 0.930 0.920 0.930 0.920 0.940 1,746,000 1,622,660 0.9294 0.880 0.871 0.880 0.871 0.889 1,845,219 0.8794 0.00%
2006-08-30 0 0.930 0.920 0.930 0.900 0.940 4,280,196 3,959,034 0.9250 0.880 0.871 0.880 0.852 0.889 4,523,424 0.8752 2.20%
2006-08-29 0 0.910 0.900 0.910 0.900 0.930 3,342,616 3,041,522 0.9099 0.861 0.852 0.861 0.852 0.880 3,532,565 0.8610 -1.09%
2006-08-28 0 0.920 0.910 0.920 0.910 0.940 1,620,000 1,500,180 0.9260 0.871 0.861 0.871 0.861 0.889 1,712,059 0.8762 -1.08%
2006-08-25 0 0.930 0.920 0.930 0.910 0.930 1,634,000 1,507,820 0.9228 0.880 0.871 0.880 0.861 0.880 1,726,854 0.8732 0.00%
2006-08-24 0 0.930 0.920 0.930 0.920 0.930 3,212,000 2,960,340 0.9217 0.880 0.871 0.880 0.871 0.880 3,394,526 0.8721 1.09%
2006-08-23 0 0.950 0.940 0.950 0.930 0.950 2,348,000 2,211,800 0.9420 0.871 0.861 0.871 0.852 0.871 2,562,344 0.8632 0.00%
2006-08-22 0 0.950 0.940 0.950 0.930 0.950 1,663,300 1,570,230 0.9440 0.871 0.861 0.871 0.852 0.871 1,815,139 0.8651 1.06%
2006-08-21 0 0.940 0.930 0.940 0.930 0.950 1,746,654 1,642,822 0.9406 0.861 0.852 0.861 0.852 0.871 1,906,103 0.8619 1.08%
2006-08-18 0 0.930 0.920 0.930 0.930 0.950 1,725,769 1,620,790 0.9392 0.852 0.843 0.852 0.852 0.871 1,883,311 0.8606 -2.11%
2006-08-17 0 0.950 0.940 0.950 0.940 0.960 1,384,000 1,317,500 0.9520 0.871 0.861 0.871 0.861 0.880 1,510,343 0.8723 -1.04%
2006-08-16 0 0.960 0.950 0.960 0.950 0.960 1,718,000 1,643,740 0.9568 0.880 0.871 0.880 0.871 0.880 1,874,833 0.8767 0.00%
2006-08-15 0 0.960 0.950 0.960 0.950 0.970 1,582,000 1,516,520 0.9586 0.880 0.871 0.880 0.871 0.889 1,726,418 0.8784 -1.03%
2006-08-14 0 0.970 0.950 0.970 0.950 0.970 1,632,641 1,576,703 0.9657 0.889 0.871 0.889 0.871 0.889 1,781,682 0.8850 0.00%
2006-08-11 0 0.970 0.950 0.970 0.950 0.980 3,584,000 3,458,500 0.9650 0.889 0.871 0.889 0.871 0.898 3,911,176 0.8843 0.00%
2006-08-10 0 0.970 0.960 0.970 0.950 0.970 1,981,334 1,902,481 0.9602 0.889 0.880 0.889 0.871 0.889 2,162,206 0.8799 0.00%
2006-08-09 0 0.970 0.960 0.970 0.950 0.970 3,396,000 3,253,840 0.9581 0.889 0.880 0.889 0.871 0.889 3,706,014 0.8780 2.11%
2006-08-08 0 0.950 0.940 0.950 0.940 0.950 1,800,000 1,700,740 0.9449 0.871 0.861 0.871 0.861 0.871 1,964,318 0.8658 1.06%
2006-08-07 0 0.940 0.930 0.940 0.920 0.940 2,322,000 2,174,220 0.9364 0.861 0.852 0.861 0.843 0.861 2,533,971 0.8580 0.00%
2006-08-04 0 0.940 0.930 0.940 0.930 0.960 1,801,000 1,705,960 0.9472 0.861 0.852 0.861 0.852 0.880 1,965,410 0.8680 -1.05%
2006-08-03 0 0.950 0.940 0.950 0.940 0.960 1,421,635 1,354,168 0.9525 0.871 0.861 0.871 0.861 0.880 1,551,413 0.8729 -1.04%
2006-08-02 0 0.960 0.940 0.960 0.940 0.960 1,804,000 1,721,440 0.9542 0.880 0.861 0.880 0.861 0.880 1,968,684 0.8744 0.00%
2006-08-01 0 0.960 0.950 0.960 0.950 0.970 1,172,000 1,125,340 0.9602 0.880 0.871 0.880 0.871 0.889 1,278,990 0.8799 -1.03%
2006-07-31 0 0.970 0.950 0.970 0.950 0.970 1,778,654 1,712,115 0.9626 0.889 0.871 0.889 0.871 0.889 1,941,024 0.8821 2.11%
2006-07-28 0 0.950 0.950 0.960 0.950 0.970 1,924,654 1,844,675 0.9584 0.871 0.871 0.880 0.871 0.889 2,100,352 0.8783 -1.04%
2006-07-27 0 0.960 0.950 0.960 0.950 0.980 1,761,202 1,698,354 0.9643 0.880 0.871 0.880 0.871 0.898 1,921,979 0.8836 -1.03%
2006-07-26 0 0.970 0.960 0.970 0.960 0.980 3,098,457 3,021,250 0.9751 0.889 0.880 0.889 0.880 0.898 3,381,309 0.8935 -1.02%
2006-07-25 0 0.980 0.970 0.980 0.960 0.980 3,675,743 3,553,084 0.9666 0.898 0.889 0.898 0.880 0.898 4,011,294 0.8858 2.08%
2006-07-24 0 0.960 0.960 0.970 0.950 0.980 2,362,209 2,282,592 0.9663 0.880 0.880 0.889 0.871 0.898 2,577,850 0.8855 -1.03%
2006-07-21 0 0.970 0.960 0.970 0.950 1.020 8,360,327 8,217,964 0.9830 0.889 0.880 0.889 0.871 0.935 9,123,525 0.9007 -2.02%
2006-07-20 0 0.990 0.970 1.000 0.920 1.010 17,959,676 17,464,759 0.9724 0.907 0.889 0.916 0.843 0.926 19,599,180 0.8911 7.61%
2006-07-19 0 0.920 0.910 0.920 0.910 0.930 2,695,720 2,484,014 0.9215 0.843 0.834 0.843 0.834 0.852 2,941,807 0.8444 1.10%
2006-07-18 0 0.910 0.910 0.920 0.890 0.920 3,206,666 2,909,799 0.9074 0.834 0.834 0.843 0.816 0.843 3,499,396 0.8315 0.00%
2006-07-17 0 0.910 0.910 0.920 0.910 0.930 1,492,065 1,371,317 0.9191 0.834 0.834 0.843 0.834 0.852 1,628,273 0.8422 -2.15%
2006-07-14 0 0.930 0.920 0.930 0.920 0.940 2,528,000 2,344,380 0.9274 0.852 0.843 0.852 0.843 0.861 2,758,776 0.8498 -2.11%
2006-07-13 0 0.950 0.940 0.950 0.940 0.950 3,402,000 3,206,520 0.9425 0.871 0.861 0.871 0.861 0.871 3,712,562 0.8637 1.06%
2006-07-12 0 0.940 0.930 0.950 0.910 0.970 2,947,302 2,775,122 0.9416 0.861 0.852 0.871 0.834 0.889 3,216,355 0.8628 3.30%
2006-07-11 0 0.910 0.900 0.910 0.910 0.910 268,000 243,880 0.9100 0.834 0.825 0.834 0.834 0.834 292,465 0.8339 0.00%
2006-07-10 0 0.910 0.900 0.910 0.880 0.910 866,000 779,700 0.9003 0.834 0.825 0.834 0.806 0.834 945,055 0.8250 1.11%
2006-07-07 0 0.900 0.900 0.910 0.900 0.910 536,000 486,900 0.9084 0.825 0.825 0.834 0.825 0.834 584,930 0.8324 -1.10%
2006-07-06 0 0.910 0.900 0.910 0.900 0.910 680,000 614,700 0.9040 0.834 0.825 0.834 0.825 0.834 742,076 0.8284 0.00%
2006-07-05 0 0.910 0.900 0.910 0.900 0.910 422,000 381,440 0.9039 0.834 0.825 0.834 0.825 0.834 460,524 0.8283 0.00%
2006-07-04 0 0.910 0.900 0.910 0.900 0.910 822,000 741,260 0.9018 0.834 0.825 0.834 0.825 0.834 897,039 0.8263 0.00%
2006-07-03 0 0.910 0.910 0.920 0.900 0.920 1,060,000 962,680 0.9082 0.834 0.834 0.843 0.825 0.843 1,156,765 0.8322 0.00%
2006-06-30 0 0.910 0.900 0.910 0.900 0.930 2,522,000 2,302,720 0.9131 0.834 0.825 0.834 0.825 0.852 2,752,228 0.8367 0.00%
2006-06-29 0 0.910 0.900 0.910 0.900 0.920 975,308 886,798 0.9092 0.834 0.825 0.834 0.825 0.843 1,064,342 0.8332 2.25%
2006-06-28 0 0.890 0.890 0.900 0.890 0.900 726,000 650,180 0.8956 0.816 0.816 0.825 0.816 0.825 792,275 0.8206 -1.11%
2006-06-27 0 0.900 0.900 0.910 0.900 0.910 402,000 365,000 0.9080 0.825 0.825 0.834 0.825 0.834 438,698 0.8320 -1.10%
2006-06-26 0 0.910 0.900 0.910 0.890 0.910 814,000 734,360 0.9022 0.834 0.825 0.834 0.816 0.834 888,308 0.8267 0.00%
2006-06-23 0 0.910 0.900 0.910 0.890 0.910 846,000 761,580 0.9002 0.834 0.825 0.834 0.816 0.834 923,230 0.8249 0.00%
2006-06-22 0 0.910 0.900 0.910 0.900 0.920 1,344,654 1,222,729 0.9093 0.834 0.825 0.834 0.825 0.843 1,467,405 0.8333 2.25%
2006-06-21 0 0.890 0.890 0.900 0.880 0.900 1,164,000 1,036,760 0.8907 0.816 0.816 0.825 0.806 0.825 1,270,259 0.8162 0.00%
2006-06-20 0 0.890 0.880 0.890 0.880 0.900 358,000 318,120 0.8886 0.816 0.806 0.816 0.806 0.825 390,681 0.8143 -1.11%
2006-06-19 0 0.900 0.890 0.900 0.890 0.910 204,000 183,120 0.8976 0.825 0.816 0.825 0.816 0.834 222,623 0.8226 0.00%
2006-06-16 0 0.900 0.890 0.900 0.900 0.910 808,803 727,731 0.8998 0.825 0.816 0.825 0.825 0.834 882,637 0.8245 0.00%
2006-06-15 0 0.900 0.890 0.900 0.890 0.900 1,108,196 990,967 0.8942 0.825 0.816 0.825 0.816 0.825 1,209,361 0.8194 2.27%
2006-06-14 0 0.880 0.880 0.890 0.870 0.890 1,288,000 1,136,280 0.8822 0.806 0.806 0.816 0.797 0.816 1,405,579 0.8084 -2.22%
2006-06-13 0 0.900 0.880 0.900 0.880 0.900 986,654 875,336 0.8872 0.825 0.806 0.825 0.806 0.825 1,076,724 0.8130 0.00%
2006-06-12 0 0.900 0.900 0.910 0.890 0.910 916,000 823,420 0.8989 0.825 0.825 0.834 0.816 0.834 999,620 0.8237 0.00%
2006-06-09 0 0.900 0.900 0.910 0.890 0.910 1,275,793 1,145,194 0.8976 0.825 0.825 0.834 0.816 0.834 1,392,258 0.8225 -1.10%
2006-06-08 0 0.910 0.900 0.910 0.900 0.930 1,632,000 1,484,140 0.9094 0.834 0.825 0.834 0.825 0.852 1,780,982 0.8333 -2.15%
2006-06-07 0 0.930 0.930 0.940 0.920 0.950 1,460,667 1,361,767 0.9323 0.852 0.852 0.861 0.843 0.871 1,594,008 0.8543 0.00%
2006-06-06 0 0.930 0.920 0.930 0.920 0.940 646,000 601,080 0.9305 0.852 0.843 0.852 0.843 0.861 704,972 0.8526 -1.06%
2006-06-05 0 0.940 0.930 0.940 0.930 0.960 740,654 699,555 0.9445 0.861 0.852 0.861 0.852 0.880 808,267 0.8655 1.08%
2006-06-02 0 0.930 0.920 0.930 0.910 0.930 742,000 683,360 0.9210 0.852 0.843 0.852 0.834 0.852 809,736 0.8439 1.09%
2006-06-01 0 0.920 0.920 0.930 0.920 0.950 1,077,450 1,007,672 0.9352 0.843 0.843 0.852 0.843 0.871 1,175,808 0.8570 -2.13%
2006-05-30 0 0.940 0.930 0.940 0.930 0.950 1,188,000 1,112,100 0.9361 0.861 0.852 0.861 0.852 0.871 1,296,450 0.8578 -1.05%
2006-05-29 0 0.950 0.940 0.950 0.940 0.960 984,000 933,700 0.9489 0.871 0.861 0.871 0.861 0.880 1,073,827 0.8695 -1.04%
2006-05-26 0 0.960 0.950 0.960 0.950 0.970 1,917,308 1,851,010 0.9654 0.880 0.871 0.880 0.871 0.889 2,092,335 0.8847 1.05%
2006-05-25 0 0.950 0.940 0.950 0.940 0.980 864,981 827,833 0.9571 0.871 0.861 0.871 0.861 0.898 943,943 0.8770 -1.04%
2006-05-24 0 0.960 0.950 0.960 0.950 0.990 1,420,667 1,360,347 0.9575 0.880 0.871 0.880 0.871 0.907 1,550,357 0.8774 0.00%
2006-05-23 0 0.960 0.950 0.960 0.950 0.970 1,480,000 1,417,060 0.9575 0.880 0.871 0.880 0.871 0.889 1,615,106 0.8774 -1.03%
2006-05-22 0 0.970 0.950 0.970 0.960 1.020 1,018,000 1,004,900 0.9871 0.889 0.871 0.889 0.880 0.935 1,110,931 0.9046 -3.96%
2006-05-19 0 1.010 1.000 1.010 1.000 1.020 290,000 293,760 1.0130 0.926 0.916 0.926 0.916 0.935 316,474 0.9282 0.00%
2006-05-18 0 1.010 1.000 1.010 1.000 1.020 1,402,000 1,405,480 1.0025 0.926 0.916 0.926 0.916 0.935 1,529,986 0.9186 -1.94%
2006-05-17 0 1.030 1.010 1.030 1.010 1.030 632,981 644,252 1.0178 0.944 0.926 0.944 0.926 0.944 690,765 0.9327 0.98%
2006-05-16 0 1.020 1.010 1.020 1.000 1.030 979,579 997,103 1.0179 0.935 0.926 0.935 0.916 0.944 1,069,003 0.9327 0.99%
2006-05-15 0 1.010 1.000 1.010 1.000 1.050 1,722,000 1,746,360 1.0141 0.926 0.916 0.926 0.916 0.962 1,879,198 0.9293 -2.88%
2006-05-12 0 1.040 1.030 1.040 1.020 1.050 2,371,697 2,452,623 1.0341 0.953 0.944 0.953 0.935 0.962 2,588,205 0.9476 -1.89%
2006-05-11 0 1.060 1.040 1.060 1.050 1.080 898,130 947,511 1.0550 0.971 0.953 0.971 0.962 0.990 980,119 0.9667 0.00%
2006-05-10 0 1.060 1.050 1.060 1.050 1.080 2,785,895 2,958,706 1.0620 0.971 0.962 0.971 0.962 0.990 3,040,214 0.9732 0.00%
2006-05-09 0 1.060 1.040 1.060 1.040 1.080 1,850,301 1,959,628 1.0591 0.971 0.953 0.971 0.953 0.990 2,019,211 0.9705 -1.85%
2006-05-08 0 1.080 1.070 1.080 1.070 1.110 2,050,654 2,202,614 1.0741 0.990 0.980 0.990 0.980 1.017 2,237,854 0.9843 -1.82%
2006-05-04 0 1.100 1.080 1.100 1.080 1.100 3,241,399 3,534,729 1.0905 1.008 0.990 1.008 0.990 1.008 3,537,300 0.9993 0.92%
2006-05-03 0 1.090 1.090 1.100 1.080 1.110 2,706,984 2,961,780 1.0941 0.999 0.999 1.008 0.990 1.017 2,954,099 1.0026 -0.91%
2006-05-02 0 1.100 1.080 1.100 1.080 1.100 2,686,667 2,928,240 1.0899 1.008 0.990 1.008 0.990 1.008 2,931,928 0.9987 0.00%
2006-04-28 0 1.100 1.090 1.100 1.070 1.100 2,686,666 2,926,359 1.0892 1.008 0.999 1.008 0.980 1.008 2,931,926 0.9981 -0.90%
2006-04-27 0 1.110 1.100 1.110 1.100 1.130 6,978,823 7,772,483 1.1137 1.017 1.008 1.017 1.008 1.035 7,615,906 1.0206 0.91%
2006-04-26 0 1.100 1.080 1.100 1.040 1.100 5,490,000 5,882,240 1.0714 1.008 0.990 1.008 0.953 1.008 5,991,171 0.9818 3.77%
2006-04-25 0 1.060 1.060 1.070 1.050 1.100 1,900,666 2,036,573 1.0715 0.971 0.971 0.980 0.962 1.008 2,074,174 0.9819 -2.75%
2006-04-24 0 1.090 1.070 1.090 1.070 1.090 3,370,116 3,628,203 1.0766 0.999 0.980 0.999 0.980 0.999 3,677,767 0.9865 2.83%
2006-04-21 0 1.060 1.060 1.070 1.060 1.090 1,312,893 1,400,880 1.0670 0.971 0.971 0.980 0.971 0.999 1,432,744 0.9778 -1.85%
2006-04-20 0 1.080 1.070 1.080 1.070 1.090 1,188,474 1,279,188 1.0763 0.990 0.980 0.990 0.980 0.999 1,296,967 0.9863 0.00%
2006-04-19 0 1.080 1.070 1.080 1.070 1.100 1,619,005 1,755,025 1.0840 0.990 0.980 0.990 0.980 1.008 1,766,801 0.9933 -1.82%
2006-04-18 0 1.100 1.090 1.100 1.080 1.110 1,761,999 1,926,679 1.0935 1.008 0.999 1.008 0.990 1.017 1,922,848 1.0020 0.00%
2006-04-13 0 1.100 1.090 1.100 1.090 1.100 1,316,000 1,438,000 1.0927 1.008 0.999 1.008 0.999 1.008 1,436,135 1.0013 0.00%
2006-04-12 0 1.100 1.090 1.100 1.090 1.130 3,718,392 4,107,259 1.1046 1.008 0.999 1.008 0.999 1.035 4,057,837 1.0122 -2.65%
2006-04-11 0 1.130 1.120 1.130 1.110 1.140 8,406,229 9,455,170 1.1248 1.035 1.026 1.035 1.017 1.045 9,173,617 1.0307 2.73%
2006-04-10 0 1.100 1.100 1.110 1.030 1.120 10,286,786 11,085,354 1.0776 1.008 1.008 1.017 0.944 1.026 11,225,847 0.9875 4.76%
2006-04-07 0 1.050 1.040 1.050 1.030 1.060 2,743,529 2,864,096 1.0439 0.962 0.953 0.962 0.944 0.971 2,993,980 0.9566 -0.94%
2006-04-06 0 1.060 1.040 1.060 1.030 1.070 3,935,635 4,129,248 1.0492 0.971 0.953 0.971 0.944 0.980 4,294,911 0.9614 0.95%
2006-04-04 0 1.050 1.040 1.050 1.040 1.070 3,528,000 3,724,200 1.0556 0.962 0.953 0.962 0.953 0.980 3,850,064 0.9673 -0.94%
2006-04-03 0 1.060 1.040 1.060 1.020 1.060 5,241,143 5,460,289 1.0418 0.971 0.953 0.971 0.935 0.971 5,719,597 0.9547 3.92%
2006-03-31 0 1.020 1.000 1.020 1.000 1.030 1,389,320 1,410,420 1.0152 0.935 0.916 0.935 0.916 0.944 1,516,148 0.9303 0.00%
2006-03-30 0 1.020 1.010 1.020 1.000 1.020 968,540 979,335 1.0111 0.935 0.926 0.935 0.916 0.935 1,056,956 0.9266 0.99%
2006-03-29 0 1.010 1.000 1.020 1.000 1.020 614,508 620,608 1.0099 0.926 0.916 0.935 0.916 0.935 670,605 0.9254 -0.98%
2006-03-28 0 1.020 1.010 1.020 1.010 1.030 570,392 580,140 1.0171 0.935 0.926 0.935 0.926 0.944 622,462 0.9320 0.00%
2006-03-27 0 1.020 1.010 1.020 1.000 1.030 1,770,667 1,793,760 1.0130 0.935 0.926 0.935 0.916 0.944 1,932,308 0.9283 -0.97%
2006-03-24 0 1.030 1.020 1.030 1.020 1.050 1,646,000 1,690,160 1.0268 0.944 0.935 0.944 0.935 0.962 1,796,260 0.9409 -1.90%
2006-03-23 0 1.050 1.040 1.050 1.030 1.050 2,565,603 2,661,587 1.0374 0.962 0.953 0.962 0.944 0.962 2,799,812 0.9506 1.94%
2006-03-22 0 1.030 1.020 1.030 1.030 1.050 747,000 773,450 1.0354 0.944 0.935 0.944 0.944 0.962 815,192 0.9488 -0.96%
2006-03-21 0 1.040 1.040 1.050 1.040 1.060 1,146,000 1,197,400 1.0449 0.953 0.953 0.962 0.953 0.971 1,250,616 0.9574 -0.95%
2006-03-20 0 1.050 1.040 1.050 1.030 1.050 2,806,000 2,920,220 1.0407 0.962 0.953 0.962 0.944 0.962 3,062,154 0.9536 1.94%
2006-03-17 0 1.030 1.020 1.030 1.010 1.030 1,856,000 1,892,340 1.0196 0.944 0.935 0.944 0.926 0.944 2,025,431 0.9343 1.98%
2006-03-16 0 1.010 1.010 1.020 1.010 1.020 1,388,327 1,409,557 1.0153 0.926 0.926 0.935 0.926 0.935 1,515,065 0.9304 -0.98%
2006-03-15 0 1.020 1.010 1.020 1.010 1.020 1,536,000 1,564,700 1.0187 0.935 0.926 0.935 0.926 0.935 1,676,218 0.9335 2.00%
2006-03-14 0 1.000 1.000 1.010 1.000 1.030 660,000 666,620 1.0100 0.916 0.916 0.926 0.916 0.944 720,250 0.9255 -0.99%
2006-03-13 0 1.010 1.010 1.020 1.010 1.030 628,000 637,980 1.0159 0.926 0.926 0.935 0.926 0.944 685,329 0.9309 -0.98%
2006-03-10 0 1.020 1.010 1.020 0.980 1.020 1,544,000 1,543,560 0.9997 0.935 0.926 0.935 0.898 0.935 1,684,949 0.9161 0.99%
2006-03-09 0 1.010 1.000 1.010 1.000 1.020 948,000 953,740 1.0061 0.926 0.916 0.926 0.916 0.935 1,034,541 0.9219 1.00%
2006-03-08 0 1.000 1.000 1.010 0.990 1.040 2,268,000 2,281,260 1.0058 0.916 0.916 0.926 0.907 0.953 2,475,041 0.9217 -3.85%
2006-03-07 0 1.040 1.030 1.040 1.030 1.060 1,600,000 1,658,360 1.0365 0.953 0.944 0.953 0.944 0.971 1,746,061 0.9498 0.00%
2006-03-06 0 1.040 1.040 1.050 1.040 1.070 2,602,666 2,739,966 1.0528 0.953 0.953 0.962 0.953 0.980 2,840,258 0.9647 -1.89%
2006-03-03 0 1.060 1.040 1.060 1.040 1.070 1,545,597 1,619,297 1.0477 0.971 0.953 0.971 0.953 0.980 1,686,692 0.9600 0.00%
2006-03-02 0 1.060 1.050 1.060 1.040 1.070 980,523 1,033,048 1.0536 0.971 0.962 0.971 0.953 0.980 1,070,033 0.9654 0.00%
2006-03-01 0 1.060 1.050 1.060 1.040 1.060 1,410,000 1,477,500 1.0479 0.971 0.962 0.971 0.953 0.971 1,538,716 0.9602 0.00%
2006-02-28 0 1.060 1.050 1.060 1.040 1.060 1,965,845 2,066,883 1.0514 0.971 0.962 0.971 0.953 0.971 2,145,303 0.9634 0.95%
2006-02-27 0 1.050 1.050 1.060 1.050 1.080 3,265,700 3,496,839 1.0708 0.962 0.962 0.971 0.962 0.990 3,563,819 0.9812 -1.87%
2006-02-24 0 1.070 1.070 1.080 1.060 1.090 2,521,987 2,698,646 1.0700 0.980 0.980 0.990 0.971 0.999 2,752,214 0.9805 0.00%
2006-02-23 0 1.070 1.070 1.080 1.070 1.090 2,492,282 2,697,927 1.0825 0.980 0.980 0.990 0.980 0.999 2,719,798 0.9920 0.00%
2006-02-22 0 1.070 1.060 1.070 1.050 1.080 2,401,177 2,562,812 1.0673 0.980 0.971 0.980 0.962 0.990 2,620,376 0.9780 1.90%
2006-02-21 0 1.050 1.040 1.050 1.040 1.070 919,882 965,862 1.0500 0.962 0.953 0.962 0.953 0.980 1,003,856 0.9622 -0.94%
2006-02-20 0 1.060 1.050 1.060 1.050 1.070 870,000 915,580 1.0524 0.971 0.962 0.971 0.962 0.980 949,421 0.9644 0.00%
2006-02-17 0 1.060 1.050 1.060 1.050 1.070 586,981 619,701 1.0557 0.971 0.962 0.971 0.962 0.980 640,565 0.9674 0.00%
2006-02-16 0 1.060 1.050 1.060 1.050 1.090 1,292,000 1,366,660 1.0578 0.971 0.962 0.971 0.962 0.999 1,409,944 0.9693 -0.93%
2006-02-15 0 1.070 1.060 1.070 1.060 1.100 2,440,523 2,613,122 1.0707 0.980 0.971 0.980 0.971 1.008 2,663,314 0.9812 1.90%
2006-02-14 0 1.050 1.040 1.050 1.030 1.050 2,554,290 2,644,450 1.0353 0.962 0.953 0.962 0.944 0.962 2,787,466 0.9487 -0.94%
2006-02-13 0 1.060 1.040 1.060 1.040 1.070 2,363,520 2,484,350 1.0511 0.971 0.953 0.971 0.953 0.980 2,579,281 0.9632 -0.93%
2006-02-10 0 1.070 1.070 1.090 1.070 1.100 2,277,631 2,462,456 1.0811 0.980 0.980 0.999 0.980 1.008 2,485,551 0.9907 -2.73%
2006-02-09 0 1.100 1.080 1.100 1.080 1.120 2,987,975 3,269,494 1.0942 1.008 0.990 1.008 0.990 1.026 3,260,741 1.0027 -1.79%
2006-02-08 0 1.120 1.100 1.120 1.100 1.130 2,990,000 3,327,060 1.1127 1.026 1.008 1.026 1.008 1.035 3,262,951 1.0196 -0.88%
2006-02-07 0 1.130 1.120 1.130 1.120 1.140 3,849,000 4,344,870 1.1288 1.035 1.026 1.035 1.026 1.045 4,200,368 1.0344 0.89%
2006-02-06 0 1.120 1.120 1.130 1.120 1.140 7,033,194 7,933,110 1.1280 1.026 1.026 1.035 1.026 1.045 7,675,241 1.0336 0.00%
2006-02-03 0 1.120 1.100 1.120 1.080 1.130 5,096,050 5,655,393 1.1098 1.026 1.008 1.026 0.990 1.035 5,561,258 1.0169 0.90%
2006-02-02 0 1.110 1.100 1.110 1.090 1.130 7,303,449 8,067,001 1.1045 1.017 1.008 1.017 0.999 1.035 7,970,167 1.0121 2.78%
2006-02-01 0 1.080 1.070 1.080 1.060 1.080 2,634,850 2,811,996 1.0672 0.990 0.980 0.990 0.971 0.990 2,875,380 0.9780 0.93%
2006-01-27 0 1.070 1.060 1.070 1.050 1.070 1,828,000 1,944,900 1.0639 0.980 0.971 0.980 0.962 0.980 1,994,875 0.9749 0.94%
2006-01-26 0 1.060 1.040 1.060 1.040 1.070 2,263,385 2,382,092 1.0524 0.971 0.953 0.971 0.953 0.980 2,470,005 0.9644 0.00%
2006-01-25 0 1.060 1.040 1.060 1.040 1.080 2,258,261 2,397,926 1.0618 0.971 0.953 0.971 0.953 0.990 2,464,413 0.9730 0.00%
2006-01-24 0 1.060 1.050 1.060 1.030 1.060 1,386,000 1,451,840 1.0475 0.971 0.962 0.971 0.944 0.971 1,512,525 0.9599 0.95%
2006-01-23 0 1.050 1.040 1.050 1.030 1.050 2,166,654 2,253,474 1.0401 0.962 0.953 0.962 0.944 0.962 2,364,444 0.9531 -2.78%
2006-01-20 0 1.080 1.070 1.080 1.060 1.110 2,178,000 2,334,760 1.0720 0.990 0.980 0.990 0.971 1.017 2,376,825 0.9823 -0.92%
2006-01-19 0 1.100 1.090 1.100 1.080 1.110 2,584,152 2,824,206 1.0929 0.999 0.990 0.999 0.981 1.008 2,845,926 0.9924 1.85%
2006-01-18 0 1.080 1.070 1.080 1.050 1.090 2,852,000 3,050,040 1.0694 0.981 0.972 0.981 0.953 0.990 3,140,907 0.9711 0.00%
2006-01-17 0 1.080 1.070 1.080 1.070 1.130 5,970,654 6,601,346 1.1056 0.981 0.972 0.981 0.972 1.026 6,575,480 1.0039 -1.82%
2006-01-16 0 1.100 1.090 1.100 1.060 1.110 4,090,654 4,447,880 1.0873 0.999 0.990 0.999 0.962 1.008 4,505,037 0.9873 2.80%
2006-01-13 0 1.070 1.060 1.070 1.030 1.070 5,640,251 5,895,137 1.0452 0.972 0.962 0.972 0.935 0.972 6,211,608 0.9491 0.94%
2006-01-12 0 1.060 1.050 1.060 1.050 1.150 6,793,992 7,402,839 1.0896 0.962 0.953 0.962 0.953 1.044 7,482,222 0.9894 -5.36%
2006-01-11 0 1.120 1.100 1.120 1.090 1.140 13,045,024 14,590,623 1.1185 1.017 0.999 1.017 0.990 1.035 14,366,483 1.0156 2.75%
2006-01-10 0 1.090 1.080 1.090 1.010 1.100 15,076,301 15,941,849 1.0574 0.990 0.981 0.990 0.917 0.999 16,603,528 0.9601 10.10%
2006-01-09 0 0.990 0.980 0.990 0.930 1.000 7,075,128 6,889,729 0.9738 0.899 0.890 0.899 0.844 0.908 7,791,837 0.8842 5.32%
2006-01-06 0 0.940 0.930 0.940 0.920 0.950 1,284,000 1,194,460 0.9303 0.854 0.844 0.854 0.835 0.863 1,414,069 0.8447 1.08%
2006-01-05 0 0.930 0.920 0.930 0.930 0.950 1,947,369 1,817,172 0.9331 0.844 0.835 0.844 0.844 0.863 2,144,637 0.8473 0.00%
2006-01-04 0 0.930 0.930 0.940 0.930 0.950 1,700,000 1,598,040 0.9400 0.844 0.844 0.854 0.844 0.863 1,872,210 0.8536 0.00%
2006-01-03 0 0.930 0.930 0.940 0.920 0.940 685,308 637,171 0.9298 0.844 0.844 0.854 0.835 0.854 754,730 0.8442 0.00%
2005-12-30 0 0.930 0.920 0.930 0.920 0.930 1,893,635 1,747,559 0.9229 0.844 0.835 0.844 0.835 0.844 2,085,460 0.8380 0.00%
2005-12-29 0 0.930 0.910 0.930 0.900 0.930 2,171,635 1,976,386 0.9101 0.844 0.826 0.844 0.817 0.844 2,391,621 0.8264 2.20%
2005-12-28 0 0.910 0.900 0.910 0.900 0.920 3,006,196 2,724,751 0.9064 0.826 0.817 0.826 0.817 0.835 3,310,723 0.8230 -1.09%
2005-12-23 0 0.920 0.910 0.920 0.900 0.920 1,803,000 1,643,280 0.9114 0.835 0.826 0.835 0.817 0.835 1,985,644 0.8276 2.22%
2005-12-22 0 0.900 0.900 0.910 0.900 0.950 4,612,000 4,227,920 0.9167 0.817 0.817 0.826 0.817 0.863 5,079,195 0.8324 -4.26%
2005-12-21 0 0.940 0.930 0.940 0.920 0.960 6,761,529 6,340,656 0.9378 0.854 0.844 0.854 0.835 0.872 7,446,471 0.8515 0.00%
2005-12-20 0 0.940 0.930 0.940 0.910 0.950 2,546,000 2,362,020 0.9277 0.854 0.844 0.854 0.826 0.863 2,803,909 0.8424 1.08%
2005-12-19 0 0.930 0.910 0.930 0.910 0.930 2,811,894 2,588,287 0.9205 0.844 0.826 0.844 0.826 0.844 3,096,738 0.8358 -1.06%
2005-12-16 0 0.940 0.920 0.940 0.920 0.940 1,272,000 1,181,000 0.9285 0.854 0.835 0.854 0.835 0.854 1,400,853 0.8431 1.08%
2005-12-15 0 0.930 0.920 0.930 0.920 0.940 872,000 809,980 0.9289 0.844 0.835 0.844 0.835 0.854 960,333 0.8434 -1.06%
2005-12-14 0 0.940 0.930 0.940 0.920 0.950 1,622,616 1,511,248 0.9314 0.854 0.844 0.854 0.835 0.863 1,786,987 0.8457 1.08%
2005-12-13 0 0.930 0.920 0.930 0.920 0.930 520,000 481,140 0.9253 0.844 0.835 0.844 0.835 0.844 572,676 0.8402 0.00%
2005-12-12 0 0.930 0.920 0.930 0.920 0.940 348,000 322,560 0.9269 0.844 0.835 0.844 0.835 0.854 383,252 0.8416 0.00%
2005-12-09 0 0.930 0.920 0.930 0.920 0.940 699,439 647,086 0.9252 0.844 0.835 0.844 0.835 0.854 770,292 0.8401 -1.06%
2005-12-08 0 0.940 0.930 0.940 0.920 0.940 920,654 857,722 0.9316 0.854 0.844 0.854 0.835 0.854 1,013,916 0.8459 0.00%
2005-12-07 0 0.940 0.930 0.940 0.920 0.940 1,114,000 1,036,560 0.9305 0.854 0.844 0.854 0.835 0.854 1,226,848 0.8449 1.08%
2005-12-06 0 0.930 0.920 0.930 0.920 0.940 986,000 914,940 0.9279 0.844 0.835 0.844 0.835 0.854 1,085,882 0.8426 -1.06%
2005-12-05 0 0.940 0.930 0.940 0.930 0.950 670,000 628,980 0.9388 0.854 0.844 0.854 0.844 0.863 737,871 0.8524 -1.05%
2005-12-02 0 0.950 0.940 0.950 0.930 0.950 2,188,000 2,057,280 0.9403 0.863 0.854 0.863 0.844 0.863 2,409,644 0.8538 1.06%
2005-12-01 0 0.940 0.930 0.940 0.920 0.940 881,270 817,618 0.9278 0.854 0.844 0.854 0.835 0.854 970,543 0.8424 0.00%
2005-11-30 0 0.940 0.930 0.940 0.930 0.950 889,621 831,506 0.9347 0.854 0.844 0.854 0.844 0.863 979,739 0.8487 -1.05%
2005-11-29 0 0.950 0.940 0.950 0.940 0.950 2,078,616 1,962,274 0.9440 0.863 0.854 0.863 0.854 0.863 2,289,180 0.8572 -1.04%
2005-11-28 0 0.960 0.950 0.960 0.930 0.960 1,958,981 1,849,693 0.9442 0.872 0.863 0.872 0.844 0.872 2,157,426 0.8574 3.23%
2005-11-25 0 0.930 0.920 0.930 0.910 0.950 1,950,981 1,810,873 0.9282 0.844 0.835 0.844 0.826 0.863 2,148,615 0.8428 -1.06%
2005-11-24 0 0.940 0.930 0.940 0.930 0.950 2,961,000 2,764,260 0.9336 0.854 0.844 0.854 0.844 0.863 3,260,949 0.8477 0.00%
2005-11-23 0 0.940 0.920 0.940 0.920 0.950 2,712,000 2,512,580 0.9265 0.854 0.835 0.854 0.835 0.863 2,986,725 0.8412 -1.05%
2005-11-22 0 0.950 0.930 0.950 0.930 0.950 446,000 419,000 0.9395 0.863 0.844 0.863 0.844 0.863 491,180 0.8530 1.06%
2005-11-21 0 0.940 0.930 0.940 0.930 0.960 2,381,270 2,239,010 0.9403 0.854 0.844 0.854 0.844 0.872 2,622,492 0.8538 -1.05%
2005-11-18 0 0.950 0.940 0.950 0.930 0.950 977,393 915,620 0.9368 0.863 0.854 0.863 0.844 0.863 1,076,403 0.8506 2.15%
2005-11-17 0 0.930 0.920 0.930 0.920 0.930 806,000 744,160 0.9233 0.844 0.835 0.844 0.835 0.844 887,648 0.8384 0.00%
2005-11-16 0 0.930 0.920 0.930 0.920 0.950 379,270 350,978 0.9254 0.844 0.835 0.844 0.835 0.863 417,690 0.8403 -1.06%
2005-11-15 0 0.940 0.930 0.940 0.930 0.950 366,000 341,940 0.9343 0.854 0.844 0.854 0.844 0.863 403,076 0.8483 0.00%
2005-11-14 0 0.940 0.930 0.940 0.930 0.960 614,000 578,020 0.9414 0.854 0.844 0.854 0.844 0.872 676,198 0.8548 0.00%
2005-11-11 0 0.940 0.940 0.950 0.940 0.970 1,118,000 1,059,660 0.9478 0.854 0.854 0.863 0.854 0.881 1,231,253 0.8606 -1.05%
2005-11-10 0 0.950 0.940 0.950 0.930 0.970 1,146,000 1,084,160 0.9460 0.863 0.854 0.863 0.844 0.881 1,262,090 0.8590 0.00%
2005-11-09 0 0.950 0.940 0.950 0.930 0.960 1,034,666 978,399 0.9456 0.863 0.854 0.863 0.844 0.872 1,139,478 0.8586 2.15%
2005-11-08 0 0.930 0.910 0.930 0.900 0.930 1,425,130 1,301,892 0.9135 0.844 0.826 0.844 0.817 0.844 1,569,495 0.8295 1.09%
2005-11-07 0 0.920 0.900 0.920 0.890 0.940 1,664,000 1,507,480 0.9059 0.835 0.817 0.835 0.808 0.854 1,832,563 0.8226 -3.16%
2005-11-04 0 0.950 0.940 0.950 0.940 0.980 1,365,000 1,297,230 0.9504 0.863 0.854 0.863 0.854 0.890 1,503,274 0.8629 -2.06%
2005-11-03 0 0.970 0.960 0.970 0.960 0.980 1,470,000 1,424,140 0.9688 0.881 0.872 0.881 0.872 0.890 1,618,911 0.8797 0.00%
2005-11-02 0 0.970 0.950 0.970 0.950 0.980 2,906,654 2,783,555 0.9576 0.881 0.863 0.881 0.863 0.890 3,201,098 0.8696 1.04%
2005-11-01 0 0.960 0.940 0.960 0.940 0.970 2,227,270 2,118,503 0.9512 0.872 0.854 0.872 0.854 0.881 2,452,892 0.8637 3.23%
2005-10-31 0 0.930 0.920 0.930 0.900 0.930 1,309,270 1,201,658 0.9178 0.844 0.835 0.844 0.817 0.844 1,441,899 0.8334 3.33%
2005-10-28 0 0.900 0.890 0.900 0.870 0.900 1,581,987 1,401,949 0.8862 0.817 0.808 0.817 0.790 0.817 1,742,242 0.8047 2.27%
2005-10-27 0 0.880 0.880 0.890 0.870 0.940 5,103,164 4,509,288 0.8836 0.799 0.799 0.808 0.790 0.854 5,620,114 0.8023 -4.35%
2005-10-26 0 0.920 0.910 0.920 0.880 1.030 5,998,948 5,560,244 0.9269 0.835 0.826 0.835 0.799 0.935 6,606,641 0.8416 -8.91%
2005-10-25 0 1.010 1.000 1.010 1.000 1.040 1,382,608 1,400,472 1.0129 0.917 0.908 0.917 0.908 0.944 1,522,666 0.9197 0.00%
2005-10-24 0 1.010 1.000 1.020 0.980 1.060 2,778,860 2,820,004 1.0148 0.917 0.908 0.926 0.890 0.962 3,060,358 0.9215 -4.72%
2005-10-21 0 1.060 1.050 1.060 1.040 1.080 1,564,654 1,656,581 1.0588 0.962 0.953 0.962 0.944 0.981 1,723,153 0.9614 -2.75%
2005-10-20 0 1.090 1.080 1.090 1.080 1.120 721,016 786,657 1.0910 0.990 0.981 0.990 0.981 1.017 794,055 0.9907 -0.91%
2005-10-19 0 1.100 1.090 1.100 1.080 1.120 1,482,009 1,618,389 1.0920 0.999 0.990 0.999 0.981 1.017 1,632,136 0.9916 -1.79%
2005-10-18 0 1.120 1.110 1.120 1.100 1.140 796,000 888,660 1.1164 1.017 1.008 1.017 0.999 1.035 876,635 1.0137 -0.88%
2005-10-17 0 1.130 1.110 1.130 1.120 1.150 749,221 844,920 1.1277 1.026 1.008 1.026 1.017 1.044 825,117 1.0240 0.89%
2005-10-14 0 1.120 1.100 1.120 1.110 1.140 1,538,000 1,715,560 1.1154 1.017 0.999 1.017 1.008 1.035 1,693,799 1.0128 0.00%
2005-10-13 0 1.120 1.110 1.120 1.110 1.150 1,206,191 1,352,190 1.1210 1.017 1.008 1.017 1.008 1.044 1,328,378 1.0179 -0.88%
2005-10-12 0 1.130 1.120 1.130 1.120 1.160 2,119,308 2,391,399 1.1284 1.026 1.017 1.026 1.017 1.053 2,333,994 1.0246 -1.74%
2005-10-10 0 1.150 1.140 1.150 1.140 1.180 1,713,831 1,962,016 1.1448 1.044 1.035 1.044 1.035 1.071 1,887,442 1.0395 -0.86%
2005-10-07 0 1.160 1.140 1.160 1.140 1.160 1,236,981 1,418,959 1.1471 1.053 1.035 1.053 1.035 1.053 1,362,287 1.0416 0.87%
2005-10-06 0 1.150 1.140 1.150 1.130 1.160 1,801,936 2,051,043 1.1382 1.044 1.035 1.044 1.026 1.053 1,984,472 1.0335 -1.71%
2005-10-05 0 1.170 1.150 1.170 1.150 1.170 570,000 661,180 1.1600 1.062 1.044 1.062 1.044 1.062 627,741 1.0533 -0.85%
2005-10-04 0 1.180 1.160 1.180 1.160 1.180 1,386,000 1,621,160 1.1697 1.071 1.053 1.071 1.053 1.071 1,526,402 1.0621 0.00%
2005-10-03 0 1.180 1.170 1.180 1.160 1.200 2,038,000 2,397,400 1.1763 1.071 1.062 1.071 1.053 1.090 2,244,449 1.0681 -1.67%
2005-09-30 0 1.200 1.190 1.200 1.180 1.200 4,904,004 5,814,045 1.1856 1.090 1.081 1.090 1.071 1.090 5,400,779 1.0765 2.56%
2005-09-29 0 1.170 1.160 1.170 1.130 1.190 3,229,333 3,749,466 1.1611 1.062 1.053 1.062 1.026 1.081 3,556,464 1.0543 -0.85%
2005-09-28 0 1.180 1.160 1.180 1.140 1.180 2,866,911 3,331,654 1.1621 1.071 1.053 1.071 1.035 1.071 3,157,329 1.0552 1.72%
2005-09-27 0 1.160 1.150 1.160 1.150 1.170 1,092,000 1,264,540 1.1580 1.053 1.044 1.053 1.044 1.062 1,202,619 1.0515 0.87%
2005-09-26 0 1.150 1.140 1.150 1.140 1.160 902,000 1,036,120 1.1487 1.044 1.035 1.044 1.035 1.053 993,372 1.0430 0.88%
2005-09-23 0 1.140 1.130 1.140 1.140 1.180 1,084,000 1,248,980 1.1522 1.035 1.026 1.035 1.035 1.071 1,193,809 1.0462 -3.39%
2005-09-22 0 1.180 1.170 1.180 1.160 1.190 1,058,303 1,239,929 1.1716 1.071 1.062 1.071 1.053 1.081 1,165,509 1.0639 1.72%
2005-09-21 0 1.160 1.160 1.170 1.160 1.190 1,280,000 1,499,180 1.1712 1.053 1.053 1.062 1.053 1.081 1,409,664 1.0635 -1.69%
2005-09-20 0 1.180 1.170 1.180 1.150 1.180 2,188,000 2,549,440 1.1652 1.071 1.062 1.071 1.044 1.071 2,409,644 1.0580 2.61%
2005-09-16 0 1.150 1.140 1.150 1.140 1.160 2,352,000 2,686,720 1.1423 1.044 1.035 1.044 1.035 1.053 2,590,257 1.0372 -0.86%
2005-09-15 0 1.160 1.150 1.160 1.140 1.160 1,774,000 2,034,400 1.1468 1.053 1.044 1.053 1.035 1.053 1,953,706 1.0413 0.00%
2005-09-14 0 1.160 1.150 1.160 1.150 1.190 1,762,333 2,034,900 1.1547 1.053 1.044 1.053 1.044 1.081 1,940,857 1.0485 -1.69%
2005-09-13 0 1.180 1.160 1.180 1.170 1.200 5,163,333 6,080,560 1.1776 1.071 1.053 1.071 1.062 1.090 5,686,378 1.0693 -0.84%
2005-09-12 0 1.190 1.180 1.190 1.190 1.220 1,418,000 1,700,660 1.1993 1.081 1.071 1.081 1.081 1.108 1,561,643 1.0890 0.00%
2005-09-09 0 1.190 1.180 1.190 1.170 1.210 1,778,000 2,113,340 1.1886 1.081 1.071 1.081 1.062 1.099 1,958,111 1.0793 -0.83%
2005-09-08 0 1.200 1.190 1.200 1.180 1.210 2,824,988 3,374,836 1.1946 1.090 1.081 1.090 1.071 1.099 3,111,159 1.0848 2.56%
2005-09-07 0 1.170 1.160 1.170 1.160 1.220 5,166,845 6,071,275 1.1750 1.062 1.053 1.062 1.053 1.108 5,690,246 1.0670 -3.31%
2005-09-06 0 1.210 1.200 1.210 1.190 1.240 3,490,000 4,219,140 1.2089 1.099 1.090 1.099 1.081 1.126 3,843,537 1.0977 -0.82%
2005-09-05 0 1.220 1.210 1.220 1.200 1.240 1,651,790 2,015,132 1.2200 1.108 1.099 1.108 1.090 1.126 1,819,116 1.1078 -1.61%
2005-09-02 0 1.240 1.230 1.240 1.220 1.250 1,598,000 1,966,600 1.2307 1.126 1.117 1.126 1.108 1.135 1,759,877 1.1175 0.81%
2005-09-01 0 1.230 1.210 1.230 1.220 1.260 2,382,666 2,928,266 1.2290 1.117 1.099 1.117 1.108 1.144 2,624,030 1.1159 -0.81%
2005-08-31 0 1.240 1.230 1.240 1.220 1.270 2,662,000 3,286,480 1.2346 1.126 1.117 1.126 1.108 1.153 2,931,660 1.1210 -1.59%
2005-08-30 0 1.260 1.250 1.260 1.250 1.270 1,050,000 1,316,540 1.2538 1.144 1.135 1.144 1.135 1.153 1,156,365 1.1385 -0.79%
2005-08-29 0 1.270 1.250 1.270 1.250 1.280 2,984,000 3,758,060 1.2594 1.153 1.135 1.153 1.135 1.162 3,286,279 1.1436 0.79%
2005-08-26 0 1.260 1.250 1.260 1.230 1.260 1,540,846 1,920,204 1.2462 1.144 1.135 1.144 1.117 1.144 1,696,933 1.1316 0.80%
2005-08-25 0 1.250 1.240 1.250 1.230 1.260 1,756,000 2,177,900 1.2403 1.135 1.126 1.135 1.117 1.144 1,933,883 1.1262 -0.79%
2005-08-24 0 1.260 1.250 1.260 1.240 1.260 2,128,666 2,661,666 1.2504 1.144 1.135 1.144 1.126 1.144 2,344,300 1.1354 0.64%
2005-08-23 0 1.290 1.280 1.290 1.270 1.310 4,442,667 5,692,054 1.2812 1.137 1.128 1.137 1.119 1.154 5,041,209 1.1291 -0.77%
2005-08-22 0 1.300 1.280 1.300 1.280 1.300 2,196,886 2,835,298 1.2906 1.146 1.128 1.146 1.128 1.146 2,492,863 1.1374 1.56%
2005-08-19 0 1.280 1.260 1.270 1.240 1.290 4,255,667 5,384,970 1.2654 1.128 1.110 1.119 1.093 1.137 4,829,016 1.1151 0.00%
2005-08-18 0 1.280 1.280 1.290 1.280 1.330 4,745,333 6,157,433 1.2976 1.128 1.128 1.137 1.128 1.172 5,384,652 1.1435 -3.03%
2005-08-17 0 1.320 1.310 1.320 1.310 1.330 4,514,000 5,939,200 1.3157 1.163 1.154 1.163 1.154 1.172 5,122,153 1.1595 -0.75%
2005-08-16 0 1.330 1.320 1.330 1.310 1.340 9,266,666 12,295,106 1.3268 1.172 1.163 1.172 1.154 1.181 10,515,126 1.1693 1.53%
2005-08-15 0 1.310 1.300 1.310 1.300 1.320 7,748,666 10,127,412 1.3070 1.154 1.146 1.154 1.146 1.163 8,792,612 1.1518 0.77%
2005-08-12 0 1.300 1.290 1.300 1.260 1.300 10,171,098 13,108,265 1.2888 1.146 1.137 1.146 1.110 1.146 11,541,408 1.1358 3.17%
2005-08-11 0 1.260 1.250 1.260 1.250 1.270 1,155,332 1,449,745 1.2548 1.110 1.102 1.110 1.102 1.119 1,310,985 1.1058 0.80%
2005-08-10 0 1.250 1.250 1.260 1.250 1.270 1,931,333 2,423,486 1.2548 1.102 1.102 1.110 1.102 1.119 2,191,534 1.1058 0.00%
2005-08-09 0 1.250 1.240 1.250 1.240 1.260 2,091,333 2,617,313 1.2515 1.102 1.093 1.102 1.093 1.110 2,373,090 1.1029 -0.79%
2005-08-08 0 1.260 1.250 1.260 1.250 1.280 2,118,948 2,667,997 1.2591 1.110 1.102 1.110 1.102 1.128 2,404,425 1.1096 0.00%
2005-08-05 0 1.260 1.250 1.260 1.240 1.270 3,020,300 3,789,398 1.2546 1.110 1.102 1.110 1.093 1.119 3,427,213 1.1057 0.00%
2005-08-04 0 1.260 1.240 1.260 1.250 1.280 5,873,692 7,389,827 1.2581 1.110 1.093 1.110 1.102 1.128 6,665,030 1.1087 1.61%
2005-08-03 0 1.240 1.240 1.250 1.230 1.260 1,490,666 1,850,886 1.2417 1.093 1.093 1.102 1.084 1.110 1,691,497 1.0942 -0.80%
2005-08-02 0 1.250 1.240 1.250 1.240 1.250 2,182,000 2,715,040 1.2443 1.102 1.093 1.102 1.093 1.102 2,475,972 1.0966 0.00%
2005-08-01 0 1.250 1.240 1.250 1.230 1.250 2,588,000 3,205,260 1.2385 1.102 1.093 1.102 1.084 1.102 2,936,671 1.0915 -0.79%
2005-07-29 0 1.260 1.250 1.260 1.230 1.260 3,070,000 3,827,380 1.2467 1.110 1.102 1.110 1.084 1.110 3,483,608 1.0987 0.00%
2005-07-28 0 1.260 1.250 1.260 1.230 1.270 4,388,516 5,459,189 1.2440 1.110 1.102 1.110 1.084 1.119 4,979,763 1.0963 0.00%
2005-07-27 0 1.260 1.250 1.260 1.240 1.290 5,827,193 7,284,912 1.2502 1.110 1.102 1.110 1.093 1.137 6,612,267 1.1017 -0.79%
2005-07-26 0 1.270 1.260 1.270 1.260 1.310 9,541,999 12,188,512 1.2774 1.119 1.110 1.119 1.110 1.154 10,827,553 1.1257 -2.31%
2005-07-25 0 1.300 1.290 1.300 1.280 1.310 16,212,656 21,024,162 1.2968 1.146 1.137 1.146 1.128 1.154 18,396,921 1.1428 3.17%
2005-07-22 0 1.260 1.250 1.260 1.230 1.280 16,586,849 20,795,997 1.2538 1.110 1.102 1.110 1.084 1.128 18,821,527 1.1049 5.00%
2005-07-21 0 1.200 1.200 1.210 1.160 1.210 13,485,919 16,073,320 1.1919 1.058 1.058 1.066 1.022 1.066 15,302,821 1.0504 4.35%
2005-07-20 0 1.150 1.140 1.150 1.140 1.170 2,429,500 2,806,390 1.1551 1.013 1.005 1.013 1.005 1.031 2,756,817 1.0180 -0.86%
2005-07-19 0 1.160 1.160 1.170 1.150 1.180 3,160,355 3,668,569 1.1608 1.022 1.022 1.031 1.013 1.040 3,586,137 1.0230 1.75%
2005-07-18 0 1.140 1.130 1.140 1.120 1.140 1,625,792 1,840,013 1.1318 1.005 0.996 1.005 0.987 1.005 1,844,828 0.9974 2.70%
2005-07-15 0 1.110 1.100 1.110 1.100 1.110 656,666 724,066 1.1026 0.978 0.969 0.978 0.969 0.978 745,136 0.9717 0.91%
2005-07-14 0 1.100 1.100 1.110 1.100 1.120 763,333 842,266 1.1034 0.969 0.969 0.978 0.969 0.987 866,174 0.9724 0.00%
2005-07-13 0 1.100 1.090 1.100 1.090 1.100 488,000 535,880 1.0981 0.969 0.961 0.969 0.961 0.969 553,746 0.9677 0.00%
2005-07-12 0 1.100 1.090 1.100 1.080 1.110 2,453,333 2,675,940 1.0907 0.969 0.961 0.969 0.952 0.978 2,783,860 0.9612 -0.90%
2005-07-11 0 1.110 1.100 1.110 1.100 1.120 1,086,000 1,197,840 1.1030 0.978 0.969 0.978 0.969 0.987 1,232,312 0.9720 1.83%
2005-07-08 0 1.090 1.080 1.090 1.070 1.110 2,446,000 2,653,920 1.0850 0.961 0.952 0.961 0.943 0.978 2,775,540 0.9562 -1.80%
2005-07-07 0 1.110 1.100 1.110 1.100 1.130 924,000 1,030,280 1.1150 0.978 0.969 0.978 0.969 0.996 1,048,487 0.9826 -0.89%
2005-07-06 0 1.120 1.120 1.130 1.120 1.140 1,485,333 1,675,380 1.1279 0.987 0.987 0.996 0.987 1.005 1,685,446 0.9940 -0.88%
2005-07-05 0 1.130 1.120 1.140 1.120 1.140 550,000 619,120 1.1257 0.996 0.987 1.005 0.987 1.005 624,099 0.9920 0.00%
2005-07-04 0 1.130 1.120 1.130 1.120 1.130 872,000 978,500 1.1221 0.996 0.987 0.996 0.987 0.996 989,481 0.9889 0.00%
2005-06-30 0 1.130 1.120 1.130 1.120 1.140 4,566,000 5,141,380 1.1260 0.996 0.987 0.996 0.987 1.005 5,181,158 0.9923 -0.88%
2005-06-29 0 1.140 1.130 1.140 1.130 1.150 3,274,166 3,715,281 1.1347 1.005 0.996 1.005 0.996 1.013 3,715,281 1.0000 0.00%
2005-06-28 0 1.140 1.130 1.140 1.140 1.160 2,002,000 2,294,920 1.1463 1.005 0.996 1.005 1.005 1.022 2,271,721 1.0102 -0.87%
2005-06-27 0 1.150 1.150 1.160 1.130 1.160 1,815,897 2,089,287 1.1506 1.013 1.013 1.022 0.996 1.022 2,060,545 1.0139 0.88%
2005-06-24 0 1.140 1.130 1.140 1.130 1.150 1,412,000 1,607,420 1.1384 1.005 0.996 1.005 0.996 1.013 1,602,233 1.0032 -0.87%
2005-06-23 0 1.150 1.140 1.150 1.140 1.160 1,820,666 2,092,059 1.1491 1.013 1.005 1.013 1.005 1.022 2,065,957 1.0126 -0.86%
2005-06-22 0 1.160 1.150 1.160 1.130 1.160 3,193,616 3,653,818 1.1441 1.022 1.013 1.022 0.996 1.022 3,623,879 1.0083 3.57%
2005-06-21 0 1.120 1.120 1.130 1.110 1.130 942,000 1,054,280 1.1192 0.987 0.987 0.996 0.978 0.996 1,068,912 0.9863 0.90%
2005-06-20 0 1.110 1.110 1.120 1.110 1.130 1,278,666 1,432,039 1.1199 0.978 0.978 0.987 0.978 0.996 1,450,935 0.9870 -1.77%
2005-06-17 0 1.130 1.120 1.130 1.110 1.130 2,288,000 2,564,420 1.1208 0.996 0.987 0.996 0.978 0.996 2,596,253 0.9877 0.89%
2005-06-16 0 1.120 1.110 1.120 1.100 1.140 3,344,000 3,714,300 1.1107 0.987 0.978 0.987 0.969 1.005 3,794,523 0.9789 -1.75%
2005-06-15 0 1.140 1.130 1.140 1.130 1.170 2,008,000 2,290,520 1.1407 1.005 0.996 1.005 0.996 1.031 2,278,530 1.0053 -1.72%
2005-06-14 0 1.160 1.150 1.160 1.150 1.180 1,685,812 1,974,608 1.1713 1.022 1.013 1.022 1.013 1.040 1,912,935 1.0322 -1.69%
2005-06-13 0 1.180 1.160 1.180 1.160 1.190 492,000 578,240 1.1753 1.040 1.022 1.040 1.022 1.049 558,285 1.0357 0.85%
2005-06-10 0 1.170 1.160 1.170 1.160 1.180 1,262,000 1,465,800 1.1615 1.031 1.022 1.031 1.022 1.040 1,432,024 1.0236 0.00%
2005-06-09 0 1.170 1.160 1.170 1.160 1.190 716,000 836,580 1.1684 1.031 1.022 1.031 1.022 1.049 812,464 1.0297 0.00%
2005-06-08 0 1.170 1.160 1.170 1.160 1.180 1,024,667 1,192,387 1.1637 1.031 1.022 1.031 1.022 1.040 1,162,716 1.0255 -0.85%
2005-06-07 0 1.180 1.170 1.180 1.160 1.180 702,000 822,100 1.1711 1.040 1.031 1.040 1.022 1.040 796,578 1.0320 0.00%
2005-06-06 0 1.180 1.170 1.180 1.170 1.190 992,000 1,166,440 1.1758 1.040 1.031 1.040 1.031 1.049 1,125,648 1.0362 0.00%
2005-06-03 0 1.180 1.170 1.190 1.170 1.190 782,000 922,520 1.1797 1.040 1.031 1.049 1.031 1.049 887,356 1.0396 0.00%
2005-06-02 0 1.180 1.170 1.180 1.170 1.200 1,542,000 1,820,200 1.1804 1.040 1.031 1.040 1.031 1.058 1,749,747 1.0403 -0.84%
2005-06-01 0 1.190 1.180 1.190 1.180 1.200 905,789 1,074,017 1.1857 1.049 1.040 1.049 1.040 1.058 1,027,822 1.0449 0.85%
2005-05-31 0 1.180 1.180 1.190 1.180 1.200 1,160,000 1,372,740 1.1834 1.040 1.040 1.049 1.040 1.058 1,316,282 1.0429 -1.67%
2005-05-30 0 1.200 1.190 1.200 1.180 1.220 1,606,000 1,909,980 1.1893 1.058 1.049 1.058 1.040 1.075 1,822,370 1.0481 -0.83%
2005-05-27 0 1.210 1.190 1.210 1.190 1.220 2,182,000 2,630,280 1.2054 1.066 1.049 1.066 1.049 1.075 2,475,972 1.0623 0.00%
2005-05-26 0 1.210 1.190 1.210 1.190 1.220 1,988,000 2,378,580 1.1965 1.066 1.049 1.066 1.049 1.075 2,255,835 1.0544 0.00%
2005-05-25 0 1.210 1.190 1.210 1.200 1.240 4,484,250 5,431,790 1.2113 1.066 1.049 1.066 1.058 1.093 5,088,395 1.0675 0.83%
2005-05-24 0 1.200 1.190 1.200 1.180 1.210 2,530,667 3,022,414 1.1943 1.058 1.049 1.058 1.040 1.066 2,871,613 1.0525 0.00%
2005-05-23 0 1.200 1.190 1.200 1.190 1.210 2,296,000 2,745,960 1.1960 1.058 1.049 1.058 1.049 1.066 2,605,331 1.0540 0.00%
2005-05-20 0 1.200 1.190 1.200 1.190 1.240 8,488,773 10,323,497 1.2161 1.058 1.049 1.058 1.049 1.093 9,632,431 1.0717 -1.64%
2005-05-19 0 1.220 1.210 1.220 1.190 1.240 18,223,172 22,191,522 1.2178 1.075 1.066 1.075 1.049 1.093 20,678,305 1.0732 1.67%
2005-05-18 0 1.200 1.190 1.200 1.140 1.200 12,586,139 14,751,747 1.1721 1.058 1.049 1.058 1.005 1.058 14,281,818 1.0329 7.14%
2005-05-17 0 1.120 1.110 1.120 1.110 1.140 2,488,000 2,793,000 1.1226 0.987 0.978 0.987 0.978 1.005 2,823,198 0.9893 -1.75%
2005-05-13 0 1.140 1.120 1.140 1.120 1.150 3,391,333 3,851,386 1.1357 1.005 0.987 1.005 0.987 1.013 3,848,233 1.0008 -0.87%
2005-05-12 0 1.150 1.140 1.150 1.130 1.150 2,653,317 3,029,831 1.1419 1.013 1.005 1.013 0.996 1.013 3,010,788 1.0063 0.88%
2005-05-11 0 1.140 1.120 1.140 1.120 1.150 5,190,907 5,898,838 1.1364 1.005 0.987 1.005 0.987 1.013 5,890,257 1.0015 0.00%
2005-05-10 0 1.140 1.130 1.140 1.100 1.140 7,496,788 8,374,474 1.1171 1.005 0.996 1.005 0.969 1.005 8,506,799 0.9844 4.59%
2005-05-09 0 1.090 1.080 1.090 1.080 1.100 1,085,333 1,181,426 1.0885 0.961 0.952 0.961 0.952 0.969 1,231,555 0.9593 0.00%
2005-05-06 0 1.090 1.070 1.090 1.070 1.100 1,188,666 1,285,539 1.0815 0.961 0.943 0.961 0.943 0.969 1,348,810 0.9531 -0.91%
2005-05-05 0 1.100 1.090 1.100 1.090 1.110 1,903,640 2,090,364 1.0981 0.969 0.961 0.969 0.961 0.978 2,160,110 0.9677 -0.90%
2005-05-04 0 1.110 1.100 1.110 1.090 1.120 2,433,858 2,685,603 1.1034 0.978 0.969 0.978 0.961 0.987 2,761,762 0.9724 0.00%
2005-05-03 0 1.110 1.100 1.110 1.100 1.150 5,150,518 5,752,781 1.1169 0.978 0.969 0.978 0.969 1.013 5,844,426 0.9843 -2.63%
2005-04-29 0 1.140 1.130 1.140 1.120 1.180 13,281,373 15,234,907 1.1471 1.005 0.996 1.005 0.987 1.040 15,070,718 1.0109 -2.56%
2005-04-28 0 1.170 1.160 1.170 1.060 1.180 19,030,750 21,354,870 1.1221 1.031 1.022 1.031 0.934 1.040 21,594,685 0.9889 10.38%
2005-04-27 0 1.060 1.060 1.070 1.030 1.060 4,551,333 4,777,206 1.0496 0.934 0.934 0.943 0.908 0.934 5,164,515 0.9250 0.95%
2005-04-26 0 1.050 1.050 1.060 1.050 1.060 1,194,000 1,262,540 1.0574 0.925 0.925 0.934 0.925 0.934 1,354,863 0.9319 -0.94%
2005-04-25 0 1.060 1.060 1.070 1.050 1.080 2,356,300 2,514,326 1.0671 0.934 0.934 0.943 0.925 0.952 2,673,755 0.9404 0.95%
2005-04-22 0 1.050 1.050 1.060 1.050 1.070 4,074,000 4,342,620 1.0659 0.925 0.925 0.934 0.925 0.943 4,622,873 0.9394 -0.94%
2005-04-21 0 1.060 1.060 1.070 1.020 1.060 3,014,000 3,156,440 1.0473 0.934 0.934 0.943 0.899 0.934 3,420,064 0.9229 3.92%
2005-04-20 0 1.020 1.020 1.030 1.010 1.040 2,108,000 2,159,420 1.0244 0.899 0.899 0.908 0.890 0.917 2,392,002 0.9028 0.00%
2005-04-19 0 1.020 1.020 1.040 1.010 1.040 1,282,250 1,318,508 1.0283 0.899 0.899 0.917 0.890 0.917 1,455,002 0.9062 0.99%
2005-04-18 0 1.010 1.010 1.030 1.000 1.030 3,439,333 3,486,746 1.0138 0.890 0.890 0.908 0.881 0.908 3,902,700 0.8934 -1.94%
2005-04-15 0 1.030 1.030 1.050 1.020 1.050 2,114,000 2,198,820 1.0401 0.908 0.908 0.925 0.899 0.925 2,398,811 0.9166 -0.96%
2005-04-14 0 1.040 1.040 1.060 0.970 1.070 4,780,000 4,878,920 1.0207 0.917 0.917 0.934 0.855 0.943 5,423,990 0.8995 -2.80%
2005-04-13 0 1.070 1.070 1.090 1.070 1.090 3,934,000 4,252,820 1.0810 0.943 0.943 0.961 0.943 0.961 4,464,012 0.9527 0.00%
2005-04-12 0 1.070 1.070 1.080 1.060 1.100 6,650,000 7,183,600 1.0802 0.943 0.943 0.952 0.934 0.969 7,545,927 0.9520 -1.83%
2005-04-11 0 1.090 1.090 1.100 1.020 1.110 11,539,670 12,437,060 1.0778 0.961 0.961 0.969 0.899 0.978 13,094,362 0.9498 6.86%
2005-04-08 0 1.020 1.020 1.040 1.020 1.040 2,210,000 2,285,620 1.0342 0.899 0.899 0.917 0.899 0.917 2,507,744 0.9114 -0.97%
2005-04-07 0 1.030 1.030 1.050 1.030 1.050 1,368,250 1,424,308 1.0410 0.908 0.908 0.925 0.908 0.925 1,552,589 0.9174 0.00%
2005-04-06 0 1.030 1.030 1.050 1.020 1.060 936,000 971,240 1.0376 0.908 0.908 0.925 0.899 0.934 1,062,103 0.9144 0.98%
2005-04-04 0 1.020 1.020 1.040 1.020 1.040 858,000 881,620 1.0275 0.899 0.899 0.917 0.899 0.917 973,595 0.9055 0.00%
2005-04-01 0 1.020 1.020 1.040 1.010 1.040 1,554,000 1,593,260 1.0253 0.899 0.899 0.917 0.890 0.917 1,763,364 0.9035 -0.97%
2005-03-31 0 1.030 1.030 1.050 1.030 1.050 292,000 303,820 1.0405 0.908 0.908 0.925 0.908 0.925 331,340 0.9169 0.00%
2005-03-30 0 1.030 1.030 1.040 1.030 1.040 608,000 629,500 1.0354 0.908 0.908 0.917 0.908 0.917 689,913 0.9124 0.00%
2005-03-29 0 1.030 1.030 1.050 1.030 1.060 1,868,000 1,959,080 1.0488 0.908 0.908 0.925 0.908 0.934 2,119,668 0.9242 0.00%
2005-03-24 0 1.030 1.030 1.050 1.020 1.050 1,516,000 1,569,300 1.0352 0.908 0.908 0.925 0.899 0.925 1,720,244 0.9123 0.98%
2005-03-23 0 1.020 1.020 1.040 0.980 1.050 1,328,000 1,371,720 1.0329 0.899 0.899 0.917 0.864 0.925 1,506,916 0.9103 -1.92%
2005-03-22 0 1.050 1.050 1.070 1.050 1.070 2,200,000 2,332,020 1.0600 0.917 0.917 0.934 0.917 0.934 2,520,401 0.9253 -0.94%
2005-03-21 0 1.060 1.060 1.070 1.060 1.070 948,000 1,010,900 1.0664 0.925 0.925 0.934 0.925 0.934 1,086,064 0.9308 -0.93%
2005-03-18 0 1.070 1.070 1.090 1.060 1.090 2,010,000 2,165,820 1.0775 0.934 0.934 0.951 0.925 0.951 2,302,730 0.9405 0.94%
2005-03-17 0 1.060 1.060 1.070 1.050 1.070 1,050,000 1,113,820 1.0608 0.925 0.925 0.934 0.917 0.934 1,202,919 0.9259 0.00%
2005-03-16 0 1.060 1.060 1.070 1.060 1.070 980,000 1,038,900 1.0601 0.925 0.925 0.934 0.925 0.934 1,122,724 0.9253 -0.93%
2005-03-15 0 1.070 1.060 1.080 1.060 1.080 1,166,000 1,250,600 1.0726 0.934 0.925 0.943 0.925 0.943 1,335,812 0.9362 -0.93%
2005-03-14 0 1.080 1.070 1.080 1.060 1.080 660,000 708,100 1.0729 0.943 0.934 0.943 0.925 0.943 756,120 0.9365 1.89%
2005-03-11 0 1.060 1.060 1.070 1.050 1.070 1,638,000 1,737,040 1.0605 0.925 0.925 0.934 0.917 0.934 1,876,553 0.9257 0.00%
2005-03-10 0 1.060 1.060 1.070 1.050 1.070 2,214,000 2,347,320 1.0602 0.925 0.925 0.934 0.917 0.934 2,536,440 0.9254 -0.93%
2005-03-09 0 1.070 1.060 1.070 1.050 1.070 1,578,000 1,678,140 1.0635 0.934 0.925 0.934 0.917 0.934 1,807,815 0.9283 0.00%
2005-03-08 0 1.070 1.070 1.080 1.070 1.080 2,146,000 2,302,300 1.0728 0.934 0.934 0.943 0.934 0.943 2,458,536 0.9365 -0.93%
2005-03-07 0 1.080 1.080 1.090 1.070 1.120 2,716,010 2,952,010 1.0869 0.943 0.943 0.951 0.934 0.978 3,111,561 0.9487 -3.57%
2005-03-04 0 1.120 1.120 1.130 1.120 1.140 3,198,000 3,611,900 1.1294 0.978 0.978 0.986 0.978 0.995 3,663,746 0.9858 -0.88%
2005-03-03 0 1.130 1.130 1.140 1.120 1.140 1,386,000 1,567,440 1.1309 0.986 0.986 0.995 0.978 0.995 1,587,852 0.9871 0.00%
2005-03-02 0 1.130 1.130 1.140 1.110 1.150 4,014,000 4,539,420 1.1309 0.986 0.986 0.995 0.969 1.004 4,598,586 0.9871 1.80%
2005-03-01 0 1.110 1.110 1.130 1.100 1.130 2,642,000 2,953,360 1.1179 0.969 0.969 0.986 0.960 0.986 3,026,772 0.9757 -1.77%
2005-02-28 0 1.130 1.130 1.140 1.130 1.170 3,072,000 3,536,580 1.1512 0.986 0.986 0.995 0.986 1.021 3,519,396 1.0049 -0.88%
2005-02-25 0 1.140 1.140 1.150 1.130 1.150 2,892,000 3,300,120 1.1411 0.995 0.995 1.004 0.986 1.004 3,313,181 0.9961 0.88%
2005-02-24 0 1.130 1.130 1.140 1.100 1.150 9,680,000 10,889,020 1.1249 0.986 0.986 0.995 0.960 1.004 11,089,763 0.9819 -3.42%
2005-02-23 0 1.170 1.170 1.180 1.150 1.180 2,868,000 3,352,700 1.1690 1.021 1.021 1.030 1.004 1.030 3,285,686 1.0204 0.86%
2005-02-22 0 1.160 1.160 1.170 1.160 1.170 1,488,000 1,734,340 1.1656 1.013 1.013 1.021 1.013 1.021 1,704,707 1.0174 0.00%
2005-02-21 0 1.160 1.160 1.180 1.160 1.180 2,698,000 3,163,240 1.1724 1.013 1.013 1.030 1.013 1.030 3,090,928 1.0234 -0.85%
2005-02-18 0 1.170 1.170 1.180 1.160 1.180 2,101,670 2,459,334 1.1702 1.021 1.021 1.030 1.013 1.030 2,407,750 1.0214 0.00%
2005-02-17 0 1.170 1.170 1.180 1.170 1.180 1,828,000 2,144,660 1.1732 1.021 1.021 1.030 1.021 1.030 2,094,224 1.0241 -0.85%
2005-02-16 0 1.180 1.180 1.190 1.160 1.190 3,118,000 3,671,420 1.1775 1.030 1.030 1.039 1.013 1.039 3,572,095 1.0278 1.72%
2005-02-15 0 1.160 1.160 1.170 1.150 1.180 2,164,000 2,526,780 1.1676 1.013 1.013 1.021 1.004 1.030 2,479,158 1.0192 0.87%
2005-02-14 0 1.150 1.150 1.170 1.150 1.200 2,666,420 3,113,191 1.1676 1.004 1.004 1.021 1.004 1.047 3,054,749 1.0191 -2.54%
2005-02-08 0 1.180 1.170 1.190 1.160 1.180 2,654,700 3,121,099 1.1757 1.030 1.021 1.039 1.013 1.030 3,041,322 1.0262 1.72%
2005-02-07 1 - - - - - 0 0 - 1.013 - - - - 0 - 0.00%
2005-02-04 0 1.160 1.160 1.190 1.150 1.190 2,240,000 2,630,960 1.1745 1.013 1.013 1.039 1.004 1.039 2,566,226 1.0252 -0.85%
2005-02-03 0 1.170 1.170 1.180 1.160 1.180 796,000 932,540 1.1715 1.021 1.021 1.030 1.013 1.030 911,927 1.0226 0.86%
2005-02-02 0 1.160 1.160 1.170 1.150 1.200 1,726,000 2,022,740 1.1719 1.013 1.013 1.021 1.004 1.047 1,977,369 1.0229 0.87%
2005-02-01 0 1.150 1.150 1.160 1.150 1.210 3,174,000 3,733,120 1.1762 1.004 1.004 1.013 1.004 1.056 3,636,251 1.0266 -4.17%
2005-01-31 0 1.200 1.200 1.210 1.200 1.220 848,000 1,023,900 1.2074 1.047 1.047 1.056 1.047 1.065 971,500 1.0539 -0.83%
2005-01-28 0 1.210 1.210 1.230 1.210 1.230 714,000 872,240 1.2216 1.056 1.056 1.074 1.056 1.074 817,985 1.0663 -0.82%
2005-01-27 0 1.220 1.220 1.230 1.220 1.250 1,038,000 1,281,340 1.2344 1.065 1.065 1.074 1.065 1.091 1,189,171 1.0775 0.00%
2005-01-26 0 1.220 1.220 1.240 1.220 1.250 2,258,000 2,799,720 1.2399 1.065 1.065 1.082 1.065 1.091 2,586,848 1.0823 0.00%
2005-01-25 0 1.220 1.220 1.230 1.190 1.230 1,976,000 2,406,520 1.2179 1.065 1.065 1.074 1.039 1.074 2,263,778 1.0631 1.67%
2005-01-24 0 1.200 1.200 1.220 1.200 1.240 1,660,000 2,034,540 1.2256 1.047 1.047 1.065 1.047 1.082 1,901,757 1.0698 -1.64%
2005-01-21 0 1.220 1.220 1.240 1.180 1.270 6,722,000 8,312,280 1.2366 1.065 1.065 1.082 1.030 1.109 7,700,970 1.0794 4.27%
2005-01-20 0 1.170 1.170 1.180 1.150 1.180 1,126,000 1,306,420 1.1602 1.021 1.021 1.030 1.004 1.030 1,289,987 1.0127 0.86%
2005-01-19 0 1.160 1.160 1.180 1.160 1.180 1,083,000 1,266,710 1.1696 1.013 1.013 1.030 1.013 1.030 1,240,725 1.0209 0.87%
2005-01-18 0 1.150 1.150 1.160 1.150 1.170 1,018,000 1,181,680 1.1608 1.004 1.004 1.013 1.004 1.021 1,166,258 1.0132 0.00%
2005-01-17 0 1.150 1.150 1.160 1.150 1.170 1,616,000 1,870,860 1.1577 1.004 1.004 1.013 1.004 1.021 1,851,349 1.0105 0.00%
2005-01-14 0 1.150 1.150 1.170 1.150 1.170 1,664,000 1,934,380 1.1625 1.004 1.004 1.021 1.004 1.021 1,906,340 1.0147 -0.86%
2005-01-13 0 1.160 1.160 1.170 1.150 1.180 1,730,000 2,021,620 1.1686 1.013 1.013 1.021 1.004 1.030 1,981,952 1.0200 0.87%
2005-01-12 0 1.150 1.150 1.170 1.150 1.170 1,320,000 1,524,800 1.1552 1.004 1.004 1.021 1.004 1.021 1,512,240 1.0083 -1.71%
2005-01-11 0 1.170 1.170 1.180 1.170 1.200 1,622,000 1,914,880 1.1806 1.021 1.021 1.030 1.021 1.047 1,858,223 1.0305 -0.85%
2005-01-10 0 1.180 1.180 1.200 1.180 1.200 1,136,000 1,350,620 1.1889 1.030 1.030 1.047 1.030 1.047 1,301,443 1.0378 0.00%
2005-01-07 0 1.180 1.180 1.200 1.180 1.240 2,498,000 3,001,580 1.2016 1.030 1.030 1.047 1.030 1.082 2,861,801 1.0488 -0.84%
2005-01-06 0 1.190 1.190 1.200 1.170 1.200 2,000,000 2,387,160 1.1936 1.039 1.039 1.047 1.021 1.047 2,291,273 1.0418 0.85%
2005-01-05 0 1.180 1.180 1.190 1.150 1.230 3,714,000 4,391,920 1.1825 1.030 1.030 1.039 1.004 1.074 4,254,895 1.0322 -4.07%
2005-01-04 0 1.230 1.230 1.240 1.230 1.260 4,590,000 5,695,920 1.2409 1.074 1.074 1.082 1.074 1.100 5,258,473 1.0832 -2.38%
2005-01-03 0 1.260 1.260 1.270 1.260 1.280 878,000 1,114,220 1.2690 1.100 1.100 1.109 1.100 1.117 1,005,869 1.1077 -0.79%
2004-12-31 0 1.270 1.270 1.280 1.260 1.280 694,000 883,860 1.2736 1.109 1.109 1.117 1.100 1.117 795,072 1.1117 0.00%
2004-12-30 0 1.270 1.270 1.280 1.260 1.290 1,070,000 1,363,780 1.2746 1.109 1.109 1.117 1.100 1.126 1,225,831 1.1125 0.00%
2004-12-29 0 1.270 1.270 1.280 1.260 1.300 1,884,000 2,409,300 1.2788 1.109 1.109 1.117 1.100 1.135 2,158,380 1.1163 0.00%
2004-12-28 0 1.270 1.270 1.280 1.240 1.280 1,872,000 2,377,660 1.2701 1.109 1.109 1.117 1.082 1.117 2,144,632 1.1087 1.60%
2004-12-24 0 1.250 1.250 1.270 1.240 1.270 842,000 1,057,540 1.2560 1.091 1.091 1.109 1.082 1.109 964,626 1.0963 0.00%
2004-12-23 0 1.250 1.240 1.250 1.230 1.260 1,572,000 1,957,400 1.2452 1.091 1.082 1.091 1.074 1.100 1,800,941 1.0869 0.00%
2004-12-22 0 1.250 1.250 1.260 1.240 1.270 2,322,000 2,921,240 1.2581 1.091 1.091 1.100 1.082 1.109 2,660,168 1.0981 0.00%
2004-12-21 0 1.250 1.250 1.260 1.250 1.270 2,818,000 3,548,020 1.2591 1.091 1.091 1.100 1.091 1.109 3,228,404 1.0990 0.00%
2004-12-20 0 1.250 1.250 1.270 1.220 1.260 2,910,000 3,628,420 1.2469 1.091 1.091 1.109 1.065 1.100 3,333,803 1.0884 -1.57%
2004-12-17 0 1.270 1.270 1.290 1.260 1.290 3,096,000 3,949,320 1.2756 1.109 1.109 1.126 1.100 1.126 3,546,891 1.1135 0.79%
2004-12-16 0 1.260 1.260 1.280 1.230 1.270 3,442,000 4,321,500 1.2555 1.100 1.100 1.117 1.074 1.109 3,943,282 1.0959 0.80%
2004-12-15 0 1.250 1.250 1.260 1.240 1.340 6,064,000 7,817,420 1.2892 1.091 1.091 1.100 1.082 1.170 6,947,141 1.1253 -6.02%
2004-12-14 0 1.330 1.330 1.340 1.310 1.350 2,994,000 3,999,420 1.3358 1.161 1.161 1.170 1.143 1.178 3,430,036 1.1660 0.00%
2004-12-13 0 1.330 1.330 1.340 1.320 1.350 1,430,000 1,914,080 1.3385 1.161 1.161 1.170 1.152 1.178 1,638,261 1.1684 0.00%
2004-12-10 0 1.330 1.330 1.340 1.330 1.380 3,208,000 4,333,800 1.3509 1.161 1.161 1.170 1.161 1.205 3,675,203 1.1792 -0.75%
2004-12-09 0 1.340 1.340 1.350 1.310 1.350 1,996,000 2,651,340 1.3283 1.170 1.170 1.178 1.143 1.178 2,286,691 1.1595 2.29%
2004-12-08 0 1.310 1.310 1.320 1.300 1.340 4,618,000 6,091,280 1.3190 1.143 1.143 1.152 1.135 1.170 5,290,550 1.1514 -2.24%
2004-12-07 0 1.340 1.350 1.360 1.340 1.400 5,713,000 7,802,460 1.3657 1.170 1.178 1.187 1.170 1.222 6,545,023 1.1921 -4.29%
2004-12-06 0 1.400 1.390 1.400 1.370 1.410 12,386,000 17,284,200 1.3955 1.222 1.213 1.222 1.196 1.231 14,189,856 1.2181 3.70%
2004-12-03 0 1.350 1.340 1.350 1.250 1.350 22,896,000 30,295,580 1.3232 1.178 1.170 1.178 1.091 1.178 26,230,498 1.1550 10.66%
2004-12-02 0 1.220 1.220 1.230 1.220 1.240 3,006,000 3,701,320 1.2313 1.065 1.065 1.074 1.065 1.082 3,443,784 1.0748 -0.81%
2004-12-01 0 1.230 1.220 1.230 1.180 1.230 910,000 1,111,340 1.2213 1.074 1.065 1.074 1.030 1.074 1,042,529 1.0660 1.65%
2004-11-30 0 1.210 1.210 1.230 1.210 1.230 924,000 1,126,340 1.2190 1.056 1.056 1.074 1.056 1.074 1,058,568 1.0640 -1.63%
2004-11-29 0 1.230 1.220 1.240 1.220 1.230 1,554,000 1,903,260 1.2247 1.074 1.065 1.082 1.065 1.074 1,780,319 1.0691 1.65%
2004-11-26 0 1.210 1.210 1.220 1.210 1.220 942,000 1,145,220 1.2157 1.056 1.056 1.065 1.056 1.065 1,079,190 1.0612 0.83%
2004-11-25 0 1.200 1.200 1.220 1.200 1.230 1,926,000 2,345,240 1.2177 1.047 1.047 1.065 1.047 1.074 2,206,496 1.0629 -2.44%
2004-11-24 0 1.230 1.230 1.240 1.220 1.240 1,746,000 2,151,620 1.2323 1.074 1.074 1.082 1.065 1.082 2,000,282 1.0757 0.82%
2004-11-23 0 1.220 1.220 1.230 1.220 1.240 1,994,000 2,456,140 1.2318 1.065 1.065 1.074 1.065 1.082 2,284,400 1.0752 -0.81%
2004-11-22 0 1.230 1.220 1.230 1.210 1.230 1,136,000 1,388,380 1.2222 1.074 1.065 1.074 1.056 1.074 1,301,443 1.0668 -0.81%
2004-11-19 0 1.240 1.230 1.240 1.220 1.250 3,076,000 3,800,140 1.2354 1.082 1.074 1.082 1.065 1.091 3,523,979 1.0784 2.48%
2004-11-18 0 1.210 1.220 1.230 1.200 1.230 2,772,000 3,383,000 1.2204 1.056 1.065 1.074 1.047 1.074 3,175,705 1.0653 0.83%
2004-11-17 0 1.200 1.200 1.210 1.180 1.210 1,560,000 1,869,280 1.1983 1.047 1.047 1.056 1.030 1.056 1,787,193 1.0459 1.69%
2004-11-16 0 1.180 1.180 1.200 1.170 1.190 692,000 822,680 1.1888 1.030 1.030 1.047 1.021 1.039 792,781 1.0377 -0.84%
2004-11-15 0 1.190 1.190 1.210 1.150 1.230 2,248,000 2,723,500 1.2115 1.039 1.039 1.056 1.004 1.074 2,575,391 1.0575 -1.65%
2004-11-12 0 1.210 1.200 1.210 1.200 1.230 1,116,000 1,348,540 1.2084 1.056 1.047 1.056 1.047 1.074 1,278,531 1.0548 1.68%
2004-11-11 0 1.190 1.190 1.210 1.190 1.220 1,834,000 2,211,300 1.2057 1.039 1.039 1.056 1.039 1.065 2,101,098 1.0524 -1.65%
2004-11-10 0 1.210 1.210 1.220 1.200 1.250 2,020,000 2,456,380 1.2160 1.056 1.056 1.065 1.047 1.091 2,314,186 1.0614 -2.42%
2004-11-09 0 1.240 1.240 1.250 1.200 1.250 5,592,000 6,888,240 1.2318 1.082 1.082 1.091 1.047 1.091 6,406,401 1.0752 5.08%
2004-11-08 0 1.180 1.180 1.200 1.160 1.200 1,816,000 2,156,300 1.1874 1.030 1.030 1.047 1.013 1.047 2,080,476 1.0364 1.72%
2004-11-05 0 1.160 1.160 1.170 1.150 1.190 2,990,000 3,504,700 1.1721 1.013 1.013 1.021 1.004 1.039 3,425,454 1.0231 1.75%
2004-11-04 0 1.140 1.140 1.150 1.120 1.150 1,874,000 2,148,160 1.1463 0.995 0.995 1.004 0.978 1.004 2,146,923 1.0006 1.79%
2004-11-03 0 1.120 1.120 1.140 1.110 1.140 1,730,000 1,955,580 1.1304 0.978 0.978 0.995 0.969 0.995 1,981,952 0.9867 0.00%
2004-11-02 0 1.120 1.120 1.140 1.110 1.140 1,898,000 2,147,900 1.1317 0.978 0.978 0.995 0.969 0.995 2,174,418 0.9878 1.82%
2004-11-01 0 1.100 1.100 1.120 0.980 1.120 1,440,000 1,582,320 1.0988 0.960 0.960 0.978 0.855 0.978 1,649,717 0.9591 -3.51%
2004-10-29 0 1.140 1.140 1.150 1.140 1.150 1,328,000 1,522,800 1.1467 0.995 0.995 1.004 0.995 1.004 1,521,406 1.0009 -0.87%
2004-10-28 0 1.150 1.150 1.160 1.130 1.170 2,264,000 2,616,400 1.1557 1.004 1.004 1.013 0.986 1.021 2,593,722 1.0087 0.88%
2004-10-27 0 1.140 1.130 1.150 1.130 1.170 2,484,000 2,868,840 1.1549 0.995 0.986 1.004 0.986 1.021 2,845,762 1.0081 -1.72%
2004-10-26 0 1.160 1.150 1.170 1.150 1.170 1,694,000 1,970,200 1.1630 1.013 1.004 1.021 1.004 1.021 1,940,709 1.0152 0.00%
2004-10-25 0 1.160 1.160 1.170 1.160 1.180 1,475,000 1,721,440 1.1671 1.013 1.013 1.021 1.013 1.030 1,689,814 1.0187 -0.85%
2004-10-21 0 1.170 1.170 1.190 1.170 1.200 1,544,000 1,829,680 1.1850 1.021 1.021 1.039 1.021 1.047 1,768,863 1.0344 0.00%
2004-10-20 0 1.170 1.170 1.190 1.160 1.190 848,000 998,900 1.1779 1.021 1.021 1.039 1.013 1.039 971,500 1.0282 -0.85%
2004-10-19 0 1.180 1.190 1.200 1.150 1.190 2,212,000 2,603,860 1.1772 1.030 1.039 1.047 1.004 1.039 2,534,148 1.0275 1.72%
2004-10-18 0 1.160 1.160 1.170 1.160 1.180 1,706,000 1,997,980 1.1711 1.013 1.013 1.021 1.013 1.030 1,954,456 1.0223 -1.69%
2004-10-15 0 1.180 1.180 1.200 1.150 1.200 1,964,000 2,321,680 1.1821 1.030 1.030 1.047 1.004 1.047 2,250,031 1.0318 -0.84%
2004-10-14 0 1.190 1.190 1.210 1.190 1.220 3,352,000 4,026,100 1.2011 1.039 1.039 1.056 1.039 1.065 3,840,174 1.0484 -2.46%
2004-10-13 0 1.220 1.220 1.230 1.210 1.240 1,782,000 2,182,140 1.2245 1.065 1.065 1.074 1.056 1.082 2,041,525 1.0689 -0.81%
2004-10-12 0 1.230 1.230 1.240 1.200 1.250 4,638,000 5,710,720 1.2313 1.074 1.074 1.082 1.047 1.091 5,313,463 1.0748 1.65%
2004-10-11 0 1.210 1.210 1.220 1.200 1.250 3,748,000 4,565,540 1.2181 1.056 1.056 1.065 1.047 1.091 4,293,846 1.0633 -2.42%
2004-10-08 0 1.240 1.240 1.250 1.230 1.270 3,438,000 4,292,260 1.2485 1.082 1.082 1.091 1.074 1.109 3,938,699 1.0898 -3.12%
2004-10-07 0 1.280 1.280 1.290 1.270 1.290 2,948,000 3,790,680 1.2858 1.117 1.117 1.126 1.109 1.126 3,377,337 1.1224 0.00%
2004-10-06 0 1.280 1.280 1.300 1.280 1.310 3,804,000 4,915,900 1.2923 1.117 1.117 1.135 1.117 1.143 4,358,002 1.1280 -1.54%
2004-10-05 0 1.300 1.300 1.320 1.300 1.320 2,488,000 3,262,600 1.3113 1.135 1.135 1.152 1.135 1.152 2,850,344 1.1446 -1.52%
2004-10-04 0 1.320 1.320 1.330 1.300 1.340 2,606,000 3,445,080 1.3220 1.152 1.152 1.161 1.135 1.170 2,985,529 1.1539 -0.75%
2004-09-30 0 1.330 1.330 1.350 1.330 1.360 1,300,000 1,742,520 1.3404 1.161 1.161 1.178 1.161 1.187 1,489,328 1.1700 0.76%
2004-09-28 0 1.320 1.320 1.340 1.320 1.330 752,000 999,180 1.3287 1.152 1.152 1.170 1.152 1.161 861,519 1.1598 0.00%
2004-09-27 0 1.320 1.320 1.350 1.320 1.360 1,796,000 2,399,100 1.3358 1.152 1.152 1.178 1.152 1.187 2,057,564 1.1660 -1.49%
2004-09-24 0 1.340 1.340 1.350 1.340 1.380 2,316,000 3,158,240 1.3637 1.170 1.170 1.178 1.170 1.205 2,653,295 1.1903 -2.19%
2004-09-23 0 1.370 1.370 1.390 1.360 1.380 992,000 1,367,220 1.3782 1.196 1.196 1.213 1.187 1.205 1,136,472 1.2030 0.00%
2004-09-22 0 1.370 1.370 1.380 1.370 1.410 5,578,000 7,799,320 1.3982 1.196 1.196 1.205 1.196 1.231 6,390,362 1.2205 0.00%
2004-09-21 0 1.370 1.370 1.380 1.340 1.390 2,604,000 3,575,200 1.3730 1.196 1.196 1.205 1.170 1.213 2,983,238 1.1984 1.48%
2004-09-20 0 1.350 1.350 1.360 1.350 1.370 2,328,000 3,160,120 1.3574 1.178 1.178 1.187 1.178 1.196 2,667,042 1.1849 0.00%
2004-09-17 0 1.350 1.350 1.370 1.350 1.380 3,202,000 4,368,100 1.3642 1.178 1.178 1.196 1.178 1.205 3,668,329 1.1908 -1.46%
2004-09-16 0 1.370 1.360 1.370 1.340 1.370 2,107,335 2,868,422 1.3612 1.196 1.187 1.196 1.170 1.196 2,414,240 1.1881 0.74%
2004-09-15 0 1.360 1.350 1.360 1.340 1.390 5,402,000 7,335,160 1.3579 1.187 1.178 1.187 1.170 1.213 6,188,730 1.1852 -1.45%
2004-09-14 0 1.380 1.380 1.390 1.360 1.410 5,638,000 7,804,800 1.3843 1.205 1.205 1.213 1.187 1.231 6,459,100 1.2083 -1.43%
2004-09-13 0 1.400 1.400 1.410 1.360 1.440 7,656,000 10,748,680 1.4040 1.222 1.222 1.231 1.187 1.257 8,770,995 1.2255 -0.71%
2004-09-10 0 1.410 1.410 1.420 1.390 1.430 6,842,000 9,657,240 1.4115 1.231 1.231 1.239 1.213 1.248 7,838,446 1.2320 0.71%
2004-09-09 0 1.400 1.390 1.400 1.350 1.420 11,160,000 15,640,980 1.4015 1.222 1.213 1.222 1.178 1.239 12,785,306 1.2234 3.70%
2004-09-08 0 1.350 1.350 1.360 1.350 1.370 1,558,000 2,115,160 1.3576 1.178 1.178 1.187 1.178 1.196 1,784,902 1.1850 -0.74%
2004-09-07 0 1.360 1.350 1.360 1.350 1.370 2,378,000 3,218,640 1.3535 1.187 1.178 1.187 1.178 1.196 2,724,324 1.1814 0.74%
2004-09-06 0 1.350 1.350 1.360 1.340 1.360 1,046,000 1,415,780 1.3535 1.178 1.178 1.187 1.170 1.187 1,198,336 1.1815 -0.74%
2004-09-03 0 1.360 1.350 1.360 1.350 1.370 700,000 949,260 1.3561 1.187 1.178 1.187 1.178 1.196 801,946 1.1837 0.00%
2004-09-02 0 1.360 1.350 1.360 1.360 1.370 1,414,000 1,923,940 1.3606 1.187 1.178 1.187 1.187 1.196 1,619,930 1.1877 0.74%
2004-09-01 0 1.350 1.350 1.360 1.330 1.360 1,882,000 2,547,300 1.3535 1.178 1.178 1.187 1.161 1.187 2,156,088 1.1814 2.27%
2004-08-31 0 1.320 1.310 1.320 1.310 1.320 1,046,000 1,379,320 1.3187 1.152 1.143 1.152 1.143 1.152 1,198,336 1.1510 -0.75%
2004-08-30 0 1.330 1.320 1.330 1.320 1.350 626,000 829,880 1.3257 1.161 1.152 1.161 1.152 1.178 717,169 1.1572 0.00%
2004-08-27 0 1.330 1.330 1.340 1.330 1.350 584,000 782,600 1.3401 1.161 1.161 1.170 1.161 1.178 669,052 1.1697 -1.48%
2004-08-26 0 1.350 1.340 1.350 1.340 1.360 602,000 813,600 1.3515 1.178 1.170 1.178 1.170 1.187 689,673 1.1797 -0.74%
2004-08-25 0 1.360 1.350 1.360 1.320 1.360 2,450,000 3,293,860 1.3444 1.187 1.178 1.187 1.152 1.187 2,806,810 1.1735 3.82%
2004-08-24 0 1.310 1.310 1.320 1.290 1.310 498,000 648,000 1.3012 1.143 1.143 1.152 1.126 1.143 570,527 1.1358 1.55%
2004-08-23 0 1.290 1.290 1.310 1.290 1.310 280,000 363,700 1.2989 1.126 1.126 1.143 1.126 1.143 320,778 1.1338 -0.77%
2004-08-20 0 1.300 1.300 1.310 1.290 1.300 184,000 238,360 1.2954 1.135 1.135 1.143 1.126 1.135 210,797 1.1308 -0.76%
2004-08-19 0 1.310 1.310 1.320 1.310 1.330 460,000 605,800 1.3170 1.143 1.143 1.152 1.143 1.161 526,993 1.1495 -0.30%
2004-08-18 0 1.320 1.300 1.320 1.300 1.320 164,000 214,400 1.3073 1.147 1.130 1.147 1.130 1.147 188,742 1.1359 0.76%
2004-08-17 0 1.310 1.310 1.320 1.300 1.310 576,000 753,800 1.3087 1.138 1.138 1.147 1.130 1.138 662,900 1.1371 1.55%
2004-08-16 0 1.290 1.290 1.300 1.280 1.300 1,104,000 1,417,020 1.2835 1.121 1.121 1.130 1.112 1.130 1,270,558 1.1153 0.78%
2004-08-13 0 1.280 1.280 1.290 1.280 1.300 704,000 905,920 1.2868 1.112 1.112 1.121 1.112 1.130 810,211 1.1181 -1.54%
2004-08-12 0 1.300 1.290 1.300 1.260 1.300 1,760,000 2,260,420 1.2843 1.130 1.121 1.130 1.095 1.130 2,025,528 1.1160 0.00%
2004-08-11 0 1.300 1.300 1.310 1.300 1.340 2,198,000 2,897,520 1.3183 1.130 1.130 1.138 1.130 1.164 2,529,608 1.1454 -2.99%
2004-08-10 0 1.340 1.330 1.340 1.310 1.370 3,200,000 4,276,800 1.3365 1.164 1.156 1.164 1.138 1.190 3,682,777 1.1613 -1.47%
2004-08-09 0 1.360 1.360 1.370 1.350 1.380 1,262,000 1,717,220 1.3607 1.182 1.182 1.190 1.173 1.199 1,452,395 1.1823 -1.45%
2004-08-06 0 1.380 1.380 1.390 1.360 1.380 986,000 1,354,180 1.3734 1.199 1.199 1.208 1.182 1.199 1,134,756 1.1934 -0.72%
2004-08-05 0 1.390 1.370 1.390 1.360 1.390 1,306,000 1,793,420 1.3732 1.208 1.190 1.208 1.182 1.208 1,503,034 1.1932 0.72%
2004-08-04 0 1.380 1.370 1.380 1.330 1.380 1,756,000 2,392,020 1.3622 1.199 1.190 1.199 1.156 1.199 2,020,924 1.1836 0.73%
2004-08-03 0 1.370 1.370 1.380 1.360 1.400 2,856,000 3,927,540 1.3752 1.190 1.190 1.199 1.182 1.216 3,286,879 1.1949 -0.72%
2004-08-02 0 1.380 1.380 1.390 1.370 1.430 2,534,000 3,550,940 1.4013 1.199 1.199 1.208 1.190 1.243 2,916,299 1.2176 -2.13%
2004-07-30 0 1.410 1.390 1.410 1.390 1.450 6,688,000 9,536,700 1.4259 1.225 1.208 1.225 1.208 1.260 7,697,005 1.2390 0.00%
2004-07-29 0 1.410 1.400 1.410 1.390 1.420 3,764,000 5,266,700 1.3992 1.225 1.216 1.225 1.208 1.234 4,331,867 1.2158 0.00%
2004-07-28 0 1.410 1.400 1.410 1.410 1.440 1,686,000 2,392,860 1.4193 1.225 1.216 1.225 1.225 1.251 1,940,363 1.2332 -1.40%
2004-07-27 0 1.430 1.430 1.440 1.400 1.460 6,922,000 9,931,580 1.4348 1.243 1.243 1.251 1.216 1.269 7,966,308 1.2467 1.42%
2004-07-26 0 1.410 1.390 1.410 1.360 1.410 4,094,000 5,666,300 1.3840 1.225 1.208 1.225 1.182 1.225 4,711,653 1.2026 -0.70%
2004-07-23 0 1.420 1.410 1.420 1.380 1.420 15,720,000 22,016,040 1.4005 1.234 1.225 1.234 1.199 1.234 18,091,644 1.2169 6.77%
2004-07-22 0 1.330 1.330 1.340 1.280 1.500 20,704,000 27,963,740 1.3506 1.156 1.156 1.164 1.112 1.303 23,827,570 1.1736 -11.33%
2004-07-21 0 1.500 1.490 1.500 1.480 1.530 4,138,000 6,194,940 1.4971 1.303 1.295 1.303 1.286 1.329 4,762,292 1.3008 0.00%
2004-07-20 0 1.500 1.490 1.500 1.430 1.500 4,284,000 6,349,300 1.4821 1.303 1.295 1.303 1.243 1.303 4,930,318 1.2878 2.74%
2004-07-19 0 1.460 1.450 1.470 1.410 1.460 1,818,000 2,621,300 1.4419 1.269 1.260 1.277 1.225 1.269 2,092,278 1.2528 4.29%
2004-07-16 0 1.400 1.400 1.410 1.360 1.420 3,104,000 4,324,160 1.3931 1.216 1.216 1.225 1.182 1.234 3,572,294 1.2105 1.45%
2004-07-15 0 1.380 1.370 1.380 1.360 1.470 3,866,000 5,488,720 1.4197 1.199 1.190 1.199 1.182 1.277 4,449,255 1.2336 -4.83%
2004-07-14 0 1.450 1.440 1.460 1.440 1.460 1,434,000 2,080,620 1.4509 1.260 1.251 1.269 1.251 1.269 1,650,345 1.2607 0.69%
2004-07-13 0 1.440 1.440 1.450 1.440 1.470 2,230,000 3,221,420 1.4446 1.251 1.251 1.260 1.251 1.277 2,566,436 1.2552 -2.04%
2004-07-12 0 1.470 1.460 1.470 1.460 1.490 2,122,000 3,127,400 1.4738 1.277 1.269 1.277 1.269 1.295 2,442,142 1.2806 0.68%
2004-07-09 0 1.460 1.460 1.470 1.450 1.480 2,560,000 3,749,500 1.4646 1.269 1.269 1.277 1.260 1.286 2,946,222 1.2726 -0.68%
2004-07-08 0 1.470 1.450 1.470 1.450 1.500 5,088,000 7,488,860 1.4719 1.277 1.260 1.277 1.260 1.303 5,855,616 1.2789 0.00%
2004-07-07 0 1.470 1.460 1.470 1.440 1.470 4,330,000 6,317,040 1.4589 1.277 1.269 1.277 1.251 1.277 4,983,258 1.2677 -0.68%
2004-07-06 0 1.480 1.480 1.490 1.460 1.520 6,482,000 9,623,840 1.4847 1.286 1.286 1.295 1.269 1.321 7,459,926 1.2901 -1.99%
2004-07-05 0 1.510 1.500 1.510 1.440 1.530 16,339,330 24,466,842 1.4974 1.312 1.303 1.312 1.251 1.329 18,804,411 1.3011 5.59%
2004-07-02 0 1.430 1.420 1.430 1.330 1.430 11,334,000 15,822,660 1.3960 1.243 1.234 1.243 1.156 1.243 13,043,937 1.2130 2.88%
2004-06-30 0 1.390 1.380 1.390 1.300 1.400 12,904,000 17,341,220 1.3439 1.208 1.199 1.208 1.130 1.216 14,850,800 1.1677 7.75%
2004-06-29 0 1.290 1.280 1.290 1.270 1.320 3,450,000 4,455,700 1.2915 1.121 1.112 1.121 1.104 1.147 3,970,494 1.1222 -0.77%
2004-06-28 0 1.300 1.290 1.300 1.270 1.300 5,100,000 6,565,240 1.2873 1.130 1.121 1.130 1.104 1.130 5,869,426 1.1185 4.00%
2004-06-25 0 1.250 1.240 1.250 1.220 1.270 4,006,000 4,984,480 1.2443 1.086 1.077 1.086 1.060 1.104 4,610,377 1.0811 2.46%
2004-06-24 0 1.220 1.210 1.220 1.210 1.240 1,952,000 2,379,820 1.2192 1.060 1.051 1.060 1.051 1.077 2,246,494 1.0593 0.83%
2004-06-23 0 1.210 1.190 1.210 1.170 1.210 794,000 945,340 1.1906 1.051 1.034 1.051 1.017 1.051 913,789 1.0345 3.42%
2004-06-21 0 1.170 1.170 1.180 1.170 1.200 652,000 766,200 1.1752 1.017 1.017 1.025 1.017 1.043 750,366 1.0211 0.00%
2004-06-18 0 1.170 1.160 1.170 1.160 1.230 4,252,000 5,001,080 1.1762 1.017 1.008 1.017 1.008 1.069 4,893,490 1.0220 -5.65%
2004-06-17 0 1.240 1.230 1.240 1.230 1.270 886,000 1,099,780 1.2413 1.077 1.069 1.077 1.069 1.104 1,019,669 1.0786 -1.59%
2004-06-16 0 1.260 1.250 1.260 1.250 1.280 700,000 888,060 1.2687 1.095 1.086 1.095 1.086 1.112 805,608 1.1023 -0.79%
2004-06-15 0 1.270 1.250 1.270 1.250 1.280 1,336,000 1,682,540 1.2594 1.104 1.086 1.104 1.086 1.112 1,537,560 1.0943 0.00%
2004-06-14 0 1.270 1.250 1.270 1.250 1.310 1,816,000 2,318,720 1.2768 1.104 1.086 1.104 1.086 1.138 2,089,976 1.1094 -2.31%
2004-06-11 0 1.300 1.280 1.300 1.280 1.310 1,384,000 1,791,040 1.2941 1.130 1.112 1.130 1.112 1.138 1,592,801 1.1245 0.00%
2004-06-10 0 1.300 1.290 1.300 1.280 1.310 720,000 929,380 1.2908 1.130 1.121 1.130 1.112 1.138 828,625 1.1216 0.78%
2004-06-09 0 1.290 1.290 1.300 1.280 1.320 1,752,000 2,268,420 1.2948 1.121 1.121 1.130 1.112 1.147 2,016,321 1.1250 -1.53%
2004-06-08 0 1.310 1.300 1.310 1.290 1.320 2,264,000 2,944,500 1.3006 1.138 1.130 1.138 1.121 1.147 2,605,565 1.1301 1.55%
2004-06-07 0 1.290 1.270 1.290 1.260 1.300 1,722,000 2,211,460 1.2842 1.121 1.104 1.121 1.095 1.130 1,981,795 1.1159 1.57%
2004-06-04 0 1.270 1.260 1.270 1.250 1.270 704,000 887,640 1.2609 1.104 1.095 1.104 1.086 1.104 810,211 1.0956 0.79%
2004-06-03 0 1.260 1.250 1.260 1.240 1.280 2,044,000 2,570,440 1.2576 1.095 1.086 1.095 1.077 1.112 2,352,374 1.0927 -1.56%
2004-06-02 0 1.280 1.260 1.280 1.270 1.300 1,348,000 1,725,560 1.2801 1.112 1.095 1.112 1.104 1.130 1,551,370 1.1123 -1.54%
2004-06-01 0 1.300 1.280 1.300 1.280 1.300 884,000 1,138,880 1.2883 1.130 1.112 1.130 1.112 1.130 1,017,367 1.1194 0.00%
2004-05-31 0 1.300 1.280 1.300 1.260 1.300 1,124,000 1,433,440 1.2753 1.130 1.112 1.130 1.095 1.130 1,293,576 1.1081 0.78%
2004-05-28 0 1.290 1.280 1.290 1.280 1.310 2,128,000 2,760,440 1.2972 1.121 1.112 1.121 1.112 1.138 2,449,047 1.1271 0.00%
2004-05-27 0 1.290 1.270 1.290 1.270 1.290 1,962,000 2,509,240 1.2789 1.121 1.104 1.121 1.104 1.121 2,258,003 1.1113 2.38%
2004-05-25 0 1.260 1.240 1.260 1.230 1.280 2,830,000 3,558,180 1.2573 1.095 1.077 1.095 1.069 1.112 3,256,956 1.0925 -0.79%
2004-05-24 0 1.270 1.250 1.270 1.250 1.280 2,651,000 3,347,240 1.2626 1.104 1.086 1.104 1.086 1.112 3,050,951 1.0971 1.60%
2004-05-21 0 1.250 1.230 1.250 1.180 1.250 3,648,000 4,431,448 1.2148 1.086 1.069 1.086 1.025 1.086 4,198,366 1.0555 4.17%
2004-05-20 0 1.200 1.190 1.200 1.160 1.220 3,064,000 3,651,000 1.1916 1.043 1.034 1.043 1.008 1.060 3,526,259 1.0354 3.45%
2004-05-19 0 1.160 1.150 1.160 1.070 1.160 4,606,000 5,224,880 1.1344 1.008 0.999 1.008 0.930 1.008 5,300,898 0.9857 11.54%
2004-05-18 0 1.040 1.040 1.050 1.000 1.060 2,656,000 2,752,640 1.0364 0.904 0.904 0.912 0.869 0.921 3,056,705 0.9005 4.00%
2004-05-17 0 1.000 1.000 1.010 0.980 1.110 7,552,000 7,648,020 1.0127 0.869 0.869 0.878 0.852 0.964 8,691,355 0.8800 -13.79%
2004-05-14 0 1.160 1.150 1.160 1.150 1.280 7,406,000 8,870,160 1.1977 1.008 0.999 1.008 0.999 1.112 8,523,328 1.0407 -9.38%
2004-05-13 0 1.280 1.280 1.290 1.280 1.350 2,328,000 3,031,840 1.3023 1.112 1.112 1.121 1.112 1.173 2,679,221 1.1316 -5.19%
2004-05-12 0 1.350 1.350 1.360 1.340 1.390 2,824,000 3,855,140 1.3651 1.173 1.173 1.182 1.164 1.208 3,250,051 1.1862 -0.74%
2004-05-11 0 1.360 1.360 1.370 1.350 1.400 3,412,000 4,664,580 1.3671 1.182 1.182 1.190 1.173 1.216 3,926,761 1.1879 -4.90%
2004-05-10 0 1.430 1.420 1.430 1.400 1.520 2,534,000 3,669,180 1.4480 1.243 1.234 1.243 1.216 1.321 2,916,299 1.2582 -5.92%
2004-05-07 0 1.520 1.510 1.520 1.500 1.520 1,538,000 2,319,080 1.5079 1.321 1.312 1.321 1.303 1.321 1,770,035 1.3102 0.00%
2004-05-06 0 1.520 1.490 1.520 1.460 1.520 5,424,000 8,075,100 1.4888 1.321 1.295 1.321 1.269 1.321 6,242,308 1.2936 1.33%
2004-05-05 0 1.500 1.490 1.510 1.500 1.530 2,946,000 4,471,220 1.5177 1.303 1.295 1.312 1.303 1.329 3,390,457 1.3188 -3.85%
2004-05-04 0 1.560 1.550 1.560 1.540 1.590 2,098,000 3,264,740 1.5561 1.355 1.347 1.355 1.338 1.382 2,414,521 1.3521 -0.64%
2004-05-03 0 1.570 1.570 1.580 1.570 1.600 1,084,000 1,707,440 1.5751 1.364 1.364 1.373 1.364 1.390 1,247,541 1.3686 -1.26%
2004-04-30 0 1.590 1.590 1.600 1.560 1.620 2,072,000 3,270,480 1.5784 1.382 1.382 1.390 1.355 1.408 2,384,598 1.3715 0.00%
2004-04-29 0 1.590 1.580 1.590 1.560 1.590 2,573,000 4,049,900 1.5740 1.382 1.373 1.382 1.355 1.382 2,961,183 1.3677 -1.24%
2004-04-28 0 1.610 1.600 1.610 1.600 1.630 2,046,000 3,294,760 1.6103 1.399 1.390 1.399 1.390 1.416 2,354,676 1.3992 1.26%
2004-04-27 0 1.590 1.580 1.590 1.550 1.590 2,150,000 3,389,360 1.5764 1.382 1.373 1.382 1.347 1.382 2,474,366 1.3698 2.58%
2004-04-26 0 1.550 1.540 1.550 1.500 1.620 6,404,000 9,883,440 1.5433 1.347 1.338 1.347 1.303 1.408 7,370,158 1.3410 -4.91%
2004-04-23 0 1.630 1.620 1.630 1.600 1.650 6,956,000 11,291,980 1.6233 1.416 1.408 1.416 1.390 1.434 8,005,437 1.4105 -1.81%
2004-04-22 0 1.660 1.660 1.670 1.650 1.680 8,316,000 13,838,720 1.6641 1.442 1.442 1.451 1.434 1.460 9,570,618 1.4460 1.22%
2004-04-21 0 1.640 1.620 1.640 1.610 1.640 5,300,000 8,604,020 1.6234 1.425 1.408 1.425 1.399 1.425 6,099,600 1.4106 1.86%
2004-04-20 0 1.610 1.600 1.610 1.590 1.660 4,372,500 7,100,950 1.6240 1.399 1.390 1.399 1.382 1.442 5,032,170 1.4111 -1.83%
2004-04-19 0 1.640 1.630 1.640 1.630 1.650 2,390,000 3,917,040 1.6389 1.425 1.416 1.425 1.416 1.434 2,750,574 1.4241 1.23%
2004-04-16 0 1.620 1.610 1.620 1.590 1.630 3,158,000 5,109,040 1.6178 1.408 1.399 1.408 1.382 1.416 3,634,441 1.4057 1.89%
2004-04-15 0 1.590 1.580 1.590 1.570 1.620 3,806,000 6,055,620 1.5911 1.382 1.373 1.382 1.364 1.408 4,380,203 1.3825 -1.24%
2004-04-14 0 1.610 1.600 1.610 1.600 1.670 5,830,000 9,559,480 1.6397 1.399 1.390 1.399 1.390 1.451 6,709,560 1.4248 -4.17%
2004-04-13 0 1.680 1.670 1.680 1.650 1.680 6,954,440 11,605,413 1.6688 1.460 1.451 1.460 1.434 1.460 8,003,642 1.4500 1.82%
2004-04-08 0 1.650 1.650 1.660 1.630 1.670 9,718,000 16,038,740 1.6504 1.434 1.434 1.442 1.416 1.451 11,184,135 1.4341 0.61%
2004-04-07 0 1.640 1.630 1.640 1.620 1.640 4,027,300 6,541,972 1.6244 1.425 1.416 1.425 1.408 1.425 4,634,890 1.4115 0.61%
2004-04-06 0 1.630 1.620 1.630 1.610 1.640 4,558,000 7,403,700 1.6243 1.416 1.408 1.416 1.399 1.425 5,245,656 1.4114 1.24%
2004-04-02 0 1.610 1.600 1.610 1.590 1.630 3,704,000 5,953,840 1.6074 1.399 1.390 1.399 1.382 1.416 4,262,815 1.3967 0.00%
2004-04-01 0 1.610 1.600 1.610 1.590 1.640 10,418,000 16,776,300 1.6103 1.399 1.390 1.399 1.382 1.425 11,989,742 1.3992 -0.62%
2004-03-31 0 1.620 1.620 1.630 1.540 1.630 16,992,000 27,008,700 1.5895 1.408 1.408 1.416 1.338 1.416 19,555,548 1.3811 5.19%
2004-03-30 0 1.540 1.530 1.540 1.530 1.560 4,954,000 7,675,820 1.5494 1.338 1.329 1.338 1.329 1.355 5,701,400 1.3463 1.32%
2004-03-29 0 1.520 1.510 1.520 1.490 1.530 1,098,000 1,661,600 1.5133 1.321 1.312 1.321 1.295 1.329 1,263,653 1.3149 0.00%
2004-03-26 0 1.520 1.510 1.520 1.510 1.550 2,268,000 3,466,880 1.5286 1.321 1.312 1.321 1.312 1.347 2,610,168 1.3282 1.33%
2004-03-25 0 1.500 1.490 1.510 1.500 1.530 604,000 909,260 1.5054 1.303 1.295 1.312 1.303 1.329 695,124 1.3081 -1.96%
2004-03-24 0 1.530 1.520 1.530 1.480 1.530 2,170,000 3,271,100 1.5074 1.329 1.321 1.329 1.286 1.329 2,497,383 1.3098 2.68%
2004-03-23 0 1.490 1.480 1.490 1.470 1.500 1,998,000 2,967,580 1.4853 1.295 1.286 1.295 1.277 1.303 2,299,434 1.2906 0.00%
2004-03-22 0 1.490 1.490 1.500 1.480 1.500 1,330,000 1,976,000 1.4857 1.295 1.295 1.303 1.286 1.303 1,530,654 1.2910 -1.32%
2004-03-19 0 1.510 1.500 1.510 1.490 1.520 2,206,000 3,311,760 1.5013 1.312 1.303 1.312 1.295 1.321 2,538,815 1.3045 -0.66%
2004-03-18 0 1.520 1.500 1.520 1.500 1.550 1,320,000 2,010,720 1.5233 1.321 1.303 1.321 1.303 1.347 1,519,146 1.3236 -1.30%
2004-03-17 0 1.540 1.520 1.540 1.520 1.540 1,388,000 2,126,780 1.5323 1.338 1.321 1.338 1.321 1.338 1,597,405 1.3314 1.99%
2004-03-16 0 1.510 1.500 1.510 1.490 1.510 1,910,000 2,866,660 1.5009 1.312 1.303 1.312 1.295 1.312 2,198,158 1.3041 -0.66%
2004-03-15 0 1.520 1.520 1.540 1.520 1.550 1,568,000 2,410,360 1.5372 1.321 1.321 1.338 1.321 1.347 1,804,561 1.3357 0.00%
2004-03-12 0 1.520 1.510 1.520 1.460 1.520 4,000,000 5,935,320 1.4838 1.321 1.312 1.321 1.269 1.321 4,603,472 1.2893 0.00%
2004-03-11 0 1.520 1.520 1.530 1.520 1.560 2,374,000 3,645,560 1.5356 1.321 1.321 1.329 1.321 1.355 2,732,160 1.3343 -3.18%
2004-03-10 0 1.570 1.560 1.570 1.540 1.580 4,149,000 6,477,750 1.5613 1.364 1.355 1.364 1.338 1.373 4,774,951 1.3566 0.64%
2004-03-09 0 1.560 1.560 1.570 1.560 1.590 4,042,000 6,351,660 1.5714 1.355 1.355 1.364 1.355 1.382 4,651,808 1.3654 0.00%
2004-03-08 0 1.560 1.560 1.570 1.550 1.590 6,814,000 10,713,440 1.5723 1.355 1.355 1.364 1.347 1.382 7,842,014 1.3662 2.63%
2004-03-05 0 1.520 1.500 1.520 1.500 1.540 1,612,000 2,448,360 1.5188 1.321 1.303 1.321 1.303 1.338 1,855,199 1.3197 -0.65%
2004-03-04 0 1.530 1.520 1.530 1.510 1.540 2,510,000 3,834,240 1.5276 1.329 1.321 1.329 1.312 1.338 2,888,679 1.3273 0.00%
2004-03-03 0 1.530 1.520 1.530 1.510 1.550 1,938,000 2,951,300 1.5229 1.329 1.321 1.329 1.312 1.347 2,230,382 1.3232 -1.29%
2004-03-02 0 1.550 1.540 1.550 1.540 1.570 3,088,000 4,808,120 1.5570 1.347 1.338 1.347 1.338 1.364 3,553,880 1.3529 -1.27%
2004-03-01 0 1.570 1.570 1.580 1.540 1.580 5,248,000 8,194,760 1.5615 1.364 1.364 1.373 1.338 1.373 6,039,755 1.3568 2.61%
2004-02-27 0 1.530 1.530 1.540 1.520 1.550 1,442,500 2,210,885 1.5327 1.329 1.329 1.338 1.321 1.347 1,660,127 1.3318 0.00%
2004-02-26 0 1.530 1.530 1.540 1.520 1.540 744,000 1,137,300 1.5286 1.329 1.329 1.338 1.321 1.338 856,246 1.3282 -0.65%
2004-02-25 0 1.540 1.520 1.540 1.520 1.560 2,320,000 3,568,600 1.5382 1.338 1.321 1.338 1.321 1.355 2,670,014 1.3365 -0.65%
2004-02-24 0 1.550 1.550 1.560 1.540 1.570 4,454,600 6,910,960 1.5514 1.347 1.347 1.355 1.338 1.364 5,126,656 1.3480 0.00%
2004-02-23 0 1.550 1.550 1.560 1.520 1.560 2,578,000 3,973,840 1.5414 1.347 1.347 1.355 1.321 1.355 2,966,938 1.3394 0.65%
2004-02-20 0 1.540 1.530 1.540 1.520 1.540 2,142,000 3,280,740 1.5316 1.338 1.329 1.338 1.321 1.338 2,465,159 1.3308 0.00%
2004-02-19 0 1.540 1.530 1.540 1.530 1.560 2,220,000 3,425,920 1.5432 1.338 1.329 1.338 1.329 1.355 2,554,927 1.3409 -1.28%
2004-02-18 0 1.560 1.550 1.560 1.550 1.570 2,458,000 3,833,660 1.5597 1.355 1.347 1.355 1.347 1.364 2,828,833 1.3552 0.65%
2004-02-17 0 1.550 1.550 1.560 1.550 1.570 1,656,000 2,573,100 1.5538 1.347 1.347 1.355 1.347 1.364 1,905,837 1.3501 -0.64%
2004-02-16 0 1.560 1.550 1.560 1.550 1.570 2,248,000 3,506,040 1.5596 1.355 1.347 1.355 1.347 1.364 2,587,151 1.3552 -0.64%
2004-02-13 0 1.570 1.560 1.570 1.550 1.570 2,094,000 3,273,520 1.5633 1.364 1.355 1.364 1.347 1.364 2,409,917 1.3584 0.00%
2004-02-12 0 1.570 1.570 1.580 1.570 1.590 2,358,000 3,713,780 1.5750 1.364 1.364 1.373 1.364 1.382 2,713,747 1.3685 0.64%
2004-02-11 0 1.560 1.560 1.570 1.560 1.590 3,672,000 5,766,640 1.5704 1.355 1.355 1.364 1.355 1.382 4,225,987 1.3646 0.00%
2004-02-10 0 1.560 1.550 1.560 1.540 1.580 3,996,000 6,247,760 1.5635 1.355 1.347 1.355 1.338 1.373 4,598,868 1.3585 0.65%
2004-02-09 0 1.550 1.540 1.550 1.540 1.560 3,386,000 5,246,360 1.5494 1.347 1.338 1.347 1.338 1.355 3,896,839 1.3463 1.97%
2004-02-06 0 1.520 1.510 1.520 1.500 1.530 2,272,000 3,449,320 1.5182 1.321 1.312 1.321 1.303 1.329 2,614,772 1.3192 2.01%
2004-02-05 0 1.490 1.490 1.500 1.490 1.520 1,650,000 2,474,600 1.4998 1.295 1.295 1.303 1.295 1.321 1,898,932 1.3032 -1.97%
2004-02-04 0 1.520 1.500 1.520 1.500 1.550 1,078,000 1,634,680 1.5164 1.321 1.303 1.321 1.303 1.347 1,240,636 1.3176 0.00%
2004-02-03 0 1.520 1.510 1.520 1.450 1.530 3,364,000 5,012,080 1.4899 1.321 1.312 1.321 1.260 1.329 3,871,520 1.2946 2.70%
2004-02-02 0 1.480 1.480 1.490 1.470 1.530 5,274,000 7,879,360 1.4940 1.286 1.286 1.295 1.277 1.329 6,069,678 1.2982 -5.13%
2004-01-30 0 1.560 1.560 1.570 1.540 1.570 3,104,000 4,843,560 1.5604 1.355 1.355 1.364 1.338 1.364 3,572,294 1.3559 0.00%
2004-01-29 0 1.560 1.550 1.560 1.500 1.570 6,276,000 9,620,800 1.5330 1.355 1.347 1.355 1.303 1.364 7,222,847 1.3320 0.00%
2004-01-28 0 1.560 1.560 1.570 1.550 1.640 7,576,000 11,946,780 1.5769 1.355 1.355 1.364 1.347 1.425 8,718,975 1.3702 -4.88%
2004-01-27 0 1.640 1.630 1.640 1.610 1.660 5,580,000 9,119,480 1.6343 1.425 1.416 1.425 1.399 1.442 6,421,843 1.4201 0.00%
2004-01-26 0 1.640 1.640 1.650 1.630 1.720 12,224,835 20,550,489 1.6810 1.425 1.425 1.434 1.416 1.495 14,069,171 1.4607 -2.38%
2004-01-21 0 1.680 1.680 1.690 1.670 1.700 17,854,000 30,144,780 1.6884 1.460 1.460 1.468 1.451 1.477 20,547,596 1.4671 1.82%
2004-01-20 0 1.650 1.640 1.650 1.630 1.670 20,179,900 33,290,700 1.6497 1.434 1.425 1.434 1.416 1.451 23,224,400 1.4334 2.48%
2004-01-19 0 1.610 1.600 1.610 1.550 1.610 9,316,000 14,767,700 1.5852 1.399 1.390 1.399 1.347 1.399 10,721,486 1.3774 6.62%
2004-01-16 0 1.510 1.500 1.510 1.500 1.550 2,394,000 3,645,760 1.5229 1.312 1.303 1.312 1.303 1.347 2,755,178 1.3232 -2.58%
2004-01-15 0 1.550 1.550 1.560 1.540 1.570 1,883,000 2,921,410 1.5515 1.347 1.347 1.355 1.338 1.364 2,167,084 1.3481 0.00%
2004-01-14 0 1.550 1.540 1.550 1.520 1.570 2,718,000 4,202,080 1.5460 1.347 1.338 1.347 1.321 1.364 3,128,059 1.3434 1.31%
2004-01-13 0 1.530 1.520 1.530 1.500 1.580 6,858,000 10,462,100 1.5255 1.329 1.321 1.329 1.303 1.373 7,892,652 1.3255 -1.92%
2004-01-12 0 1.580 1.570 1.580 1.530 1.580 7,881,000 12,342,320 1.5661 1.355 1.347 1.355 1.313 1.355 9,186,272 1.3436 -1.86%
2004-01-09 0 1.610 1.600 1.610 1.590 1.620 5,050,000 8,097,460 1.6035 1.381 1.373 1.381 1.364 1.390 5,886,394 1.3756 0.00%
2004-01-08 0 1.610 1.600 1.620 1.580 1.620 7,832,000 12,526,940 1.5995 1.381 1.373 1.390 1.355 1.390 9,129,157 1.3722 -1.23%
2004-01-07 0 1.630 1.620 1.630 1.620 1.640 5,034,000 8,216,600 1.6322 1.398 1.390 1.398 1.390 1.407 5,867,744 1.4003 0.62%
2004-01-06 0 1.620 1.620 1.630 1.620 1.660 8,966,000 14,630,800 1.6318 1.390 1.390 1.398 1.390 1.424 10,450,973 1.3999 -0.61%
2004-01-05 0 1.630 1.630 1.640 1.610 1.650 10,744,000 17,535,620 1.6321 1.398 1.398 1.407 1.381 1.416 12,523,450 1.4002 -1.81%
2004-01-02 0 1.660 1.660 1.670 1.650 1.680 15,026,000 25,069,180 1.6684 1.424 1.424 1.433 1.416 1.441 17,514,646 1.4313 0.61%
2003-12-31 0 1.650 1.640 1.650 1.600 1.660 15,733,120 25,839,898 1.6424 1.416 1.407 1.416 1.373 1.424 18,338,881 1.4090 3.12%
2003-12-30 0 1.600 1.600 1.610 1.580 1.690 21,970,000 36,036,440 1.6403 1.373 1.373 1.381 1.355 1.450 25,608,730 1.4072 -3.03%
2003-12-29 0 1.650 1.640 1.650 1.590 1.670 24,038,000 39,377,760 1.6381 1.416 1.407 1.416 1.364 1.433 28,019,237 1.4054 -2.94%
2003-12-24 0 1.700 1.690 1.700 1.650 1.700 32,140,000 53,909,200 1.6773 1.458 1.450 1.458 1.416 1.458 37,463,112 1.4390 3.66%
2003-12-23 0 1.640 1.630 1.640 1.600 1.640 17,506,000 28,332,500 1.6184 1.407 1.398 1.407 1.373 1.407 20,405,390 1.3885 2.50%
2003-12-22 0 1.600 1.590 1.600 1.580 1.610 6,804,000 10,859,160 1.5960 1.373 1.364 1.373 1.355 1.381 7,930,897 1.3692 1.27%
2003-12-19 0 1.580 1.570 1.580 1.560 1.600 7,704,000 12,126,300 1.5740 1.355 1.347 1.355 1.338 1.373 8,979,957 1.3504 1.28%
2003-12-18 0 1.560 1.560 1.570 1.550 1.580 8,174,000 12,794,100 1.5652 1.338 1.338 1.347 1.330 1.355 9,527,800 1.3428 0.65%
2003-12-17 0 1.550 1.540 1.550 1.510 1.650 27,320,000 43,798,820 1.6032 1.330 1.321 1.330 1.295 1.416 31,844,811 1.3754 -2.52%
2003-12-16 0 1.590 1.590 1.600 1.550 1.640 19,772,000 31,680,200 1.6023 1.364 1.364 1.373 1.330 1.407 23,046,691 1.3746 1.92%
2003-12-15 0 1.560 1.550 1.560 1.530 1.670 17,255,000 27,543,420 1.5963 1.338 1.330 1.338 1.313 1.433 20,112,819 1.3694 -4.29%
2003-12-12 0 1.630 1.630 1.640 1.620 1.670 14,482,000 23,823,500 1.6450 1.398 1.398 1.407 1.390 1.433 16,880,547 1.4113 -0.61%
2003-12-11 0 1.640 1.640 1.650 1.600 1.650 18,434,000 30,064,340 1.6309 1.407 1.407 1.416 1.373 1.416 21,487,088 1.3992 3.80%
2003-12-10 0 1.580 1.570 1.580 1.560 1.590 10,944,000 17,217,740 1.5733 1.355 1.347 1.355 1.338 1.364 12,756,574 1.3497 1.28%
2003-12-09 0 1.560 1.560 1.570 1.560 1.590 27,717,000 43,601,310 1.5731 1.338 1.338 1.347 1.338 1.364 32,307,563 1.3496 1.30%
2003-12-08 0 1.540 1.540 1.550 1.430 1.550 30,614,000 46,159,060 1.5078 1.321 1.321 1.330 1.227 1.330 35,684,372 1.2935 6.21%
2003-12-05 0 1.450 1.440 1.450 1.440 1.480 5,871,000 8,550,180 1.4563 1.244 1.235 1.244 1.235 1.270 6,843,371 1.2494 -1.36%
2003-12-04 0 1.470 1.460 1.470 1.440 1.480 8,550,000 12,464,940 1.4579 1.261 1.253 1.261 1.235 1.270 9,966,074 1.2507 2.08%
2003-12-03 0 1.440 1.430 1.440 1.420 1.450 7,808,000 11,200,100 1.4344 1.235 1.227 1.235 1.218 1.244 9,101,182 1.2306 1.41%
2003-12-02 0 1.420 1.420 1.430 1.420 1.460 8,512,000 12,223,600 1.4360 1.218 1.218 1.227 1.218 1.253 9,921,780 1.2320 0.00%
2003-12-01 0 1.420 1.420 1.430 1.380 1.430 12,744,000 17,988,540 1.4115 1.218 1.218 1.227 1.184 1.227 14,854,695 1.2110 4.41%
2003-11-28 0 1.360 1.360 1.370 1.350 1.380 4,692,000 6,395,140 1.3630 1.167 1.167 1.175 1.158 1.184 5,469,101 1.1693 1.49%
2003-11-27 0 1.340 1.340 1.350 1.340 1.360 2,610,000 3,513,120 1.3460 1.150 1.150 1.158 1.150 1.167 3,042,275 1.1548 -0.74%
2003-11-26 0 1.350 1.340 1.350 1.330 1.380 2,899,000 3,918,010 1.3515 1.158 1.150 1.158 1.141 1.184 3,379,140 1.1595 0.75%
2003-11-25 0 1.340 1.330 1.340 1.330 1.380 2,413,000 3,242,750 1.3439 1.150 1.141 1.150 1.141 1.184 2,812,647 1.1529 0.75%
2003-11-24 0 1.330 1.330 1.340 1.320 1.340 780,000 1,038,420 1.3313 1.141 1.141 1.150 1.132 1.150 909,186 1.1421 0.76%
2003-11-21 0 1.320 1.310 1.320 1.300 1.330 2,432,000 3,184,520 1.3094 1.132 1.124 1.132 1.115 1.141 2,834,794 1.1234 -1.49%
2003-11-20 0 1.340 1.330 1.340 1.330 1.380 2,724,000 3,677,880 1.3502 1.150 1.141 1.150 1.141 1.184 3,175,156 1.1583 -1.47%
2003-11-19 0 1.360 1.360 1.370 1.350 1.410 9,884,000 13,628,840 1.3789 1.167 1.167 1.175 1.158 1.210 11,521,014 1.1830 1.49%
2003-11-18 0 1.340 1.330 1.340 1.320 1.360 2,586,000 3,457,340 1.3369 1.150 1.141 1.150 1.132 1.167 3,014,300 1.1470 1.52%
2003-11-17 0 1.320 1.320 1.330 1.320 1.350 2,276,000 3,016,960 1.3256 1.132 1.132 1.141 1.132 1.158 2,652,957 1.1372 -2.22%
2003-11-14 0 1.350 1.350 1.360 1.350 1.380 1,252,000 1,696,780 1.3553 1.158 1.158 1.167 1.158 1.184 1,459,360 1.1627 -2.17%
2003-11-13 0 1.380 1.370 1.380 1.370 1.400 2,102,000 2,902,500 1.3808 1.184 1.175 1.184 1.175 1.201 2,450,139 1.1846 0.73%
2003-11-12 0 1.370 1.360 1.370 1.350 1.390 1,656,000 2,258,680 1.3639 1.175 1.167 1.175 1.158 1.192 1,930,271 1.1701 0.00%
2003-11-11 0 1.370 1.360 1.370 1.350 1.390 1,550,000 2,111,820 1.3625 1.175 1.167 1.175 1.158 1.192 1,806,715 1.1689 -0.72%
2003-11-10 0 1.380 1.370 1.380 1.340 1.410 3,044,000 4,161,340 1.3671 1.184 1.175 1.184 1.150 1.210 3,548,155 1.1728 0.00%
2003-11-07 0 1.380 1.360 1.380 1.360 1.390 2,053,000 2,830,790 1.3789 1.184 1.167 1.184 1.167 1.192 2,393,023 1.1829 1.47%
2003-11-06 0 1.360 1.360 1.370 1.360 1.430 7,648,000 10,684,620 1.3970 1.167 1.167 1.175 1.167 1.227 8,914,682 1.1985 -2.16%
2003-11-05 0 1.390 1.380 1.390 1.380 1.440 5,798,000 8,152,520 1.4061 1.192 1.184 1.192 1.184 1.235 6,758,280 1.2063 0.72%
2003-11-04 0 1.380 1.370 1.380 1.360 1.500 22,824,000 32,622,780 1.4293 1.184 1.175 1.184 1.167 1.287 26,604,171 1.2262 -6.76%
2003-11-03 0 1.480 1.480 1.490 1.300 1.490 24,340,000 34,542,840 1.4192 1.270 1.270 1.278 1.115 1.278 28,371,255 1.2175 13.85%
2003-10-31 0 1.300 1.280 1.300 1.280 1.300 2,106,000 2,711,580 1.2875 1.115 1.098 1.115 1.098 1.115 2,454,801 1.1046 0.78%
2003-10-30 0 1.290 1.280 1.290 1.250 1.310 1,672,000 2,131,900 1.2751 1.107 1.098 1.107 1.072 1.124 1,948,921 1.0939 -1.53%
2003-10-29 0 1.310 1.310 1.320 1.300 1.380 6,984,000 9,409,040 1.3472 1.124 1.124 1.132 1.115 1.184 8,140,709 1.1558 -2.24%
2003-10-28 0 1.340 1.340 1.350 1.280 1.350 9,130,000 12,022,020 1.3168 1.150 1.150 1.158 1.098 1.158 10,642,135 1.1297 5.51%
2003-10-27 0 1.270 1.260 1.270 1.220 1.280 6,620,000 8,336,280 1.2593 1.090 1.081 1.090 1.047 1.098 7,716,422 1.0803 4.96%
2003-10-24 0 1.210 1.210 1.220 1.180 1.280 8,754,000 10,601,060 1.2110 1.038 1.038 1.047 1.012 1.098 10,203,861 1.0389 -2.42%
2003-10-23 0 1.240 1.230 1.240 1.230 1.320 11,236,000 14,327,080 1.2751 1.064 1.055 1.064 1.055 1.132 13,096,936 1.0939 -6.77%
2003-10-22 0 1.330 1.330 1.340 1.330 1.400 10,302,000 13,987,580 1.3578 1.141 1.141 1.150 1.141 1.201 12,008,245 1.1648 -5.00%
2003-10-21 0 1.400 1.390 1.400 1.390 1.430 5,478,000 7,655,820 1.3976 1.201 1.192 1.201 1.192 1.227 6,385,281 1.1990 -1.41%
2003-10-20 0 1.420 1.410 1.420 1.390 1.430 5,278,000 7,416,840 1.4052 1.218 1.210 1.218 1.192 1.227 6,152,156 1.2056 -0.70%
2003-10-17 0 1.430 1.420 1.430 1.420 1.450 4,292,000 6,138,140 1.4301 1.227 1.218 1.227 1.218 1.244 5,002,852 1.2269 -0.69%
2003-10-16 0 1.440 1.440 1.450 1.440 1.460 5,346,000 7,756,780 1.4510 1.235 1.235 1.244 1.235 1.253 6,231,419 1.2448 -0.69%
2003-10-15 0 1.450 1.430 1.450 1.430 1.460 4,154,000 5,982,520 1.4402 1.244 1.227 1.244 1.227 1.253 4,841,997 1.2355 1.40%
2003-10-14 0 1.430 1.430 1.440 1.430 1.480 3,706,000 5,360,800 1.4465 1.227 1.227 1.235 1.227 1.270 4,319,798 1.2410 -2.72%
2003-10-13 0 1.470 1.460 1.470 1.440 1.480 6,226,000 9,096,280 1.4610 1.261 1.253 1.261 1.235 1.270 7,257,167 1.2534 2.80%
2003-10-10 0 1.430 1.430 1.440 1.420 1.460 5,838,000 8,392,740 1.4376 1.227 1.227 1.235 1.218 1.253 6,804,905 1.2333 -1.38%
2003-10-09 0 1.450 1.450 1.460 1.450 1.490 4,858,000 7,087,900 1.4590 1.244 1.244 1.253 1.244 1.278 5,662,595 1.2517 -0.68%
2003-10-08 0 1.460 1.460 1.470 1.460 1.520 9,886,000 14,692,480 1.4862 1.253 1.253 1.261 1.253 1.304 11,523,346 1.2750 -0.68%
2003-10-07 0 1.470 1.470 1.480 1.430 1.520 21,174,000 31,383,080 1.4822 1.261 1.261 1.270 1.227 1.304 24,680,894 1.2716 2.80%
2003-10-06 0 1.430 1.430 1.440 1.410 1.510 20,988,000 30,145,180 1.4363 1.227 1.227 1.235 1.210 1.295 24,464,088 1.2322 -4.67%
2003-10-03 0 1.500 1.500 1.510 1.490 1.570 11,906,000 18,261,940 1.5338 1.287 1.287 1.295 1.278 1.347 13,877,903 1.3159 -2.60%
2003-10-02 0 1.540 1.530 1.540 1.530 1.610 11,274,000 17,572,140 1.5586 1.321 1.313 1.321 1.313 1.381 13,141,230 1.3372 -3.14%
2003-09-30 0 1.590 1.580 1.590 1.560 1.630 8,020,000 12,726,800 1.5869 1.364 1.355 1.364 1.338 1.398 9,348,294 1.3614 -1.85%
2003-09-29 0 1.620 1.610 1.620 1.600 1.640 17,192,000 27,900,500 1.6229 1.390 1.381 1.390 1.373 1.407 20,039,385 1.3923 1.89%
2003-09-26 0 1.590 1.580 1.590 1.570 1.600 5,090,000 8,072,000 1.5859 1.364 1.355 1.364 1.347 1.373 5,933,019 1.3605 0.00%
2003-09-25 0 1.590 1.590 1.600 1.560 1.600 10,458,000 16,606,960 1.5880 1.364 1.364 1.373 1.338 1.373 12,190,082 1.3623 0.63%
2003-09-24 0 1.580 1.570 1.590 1.550 1.600 11,288,520 17,825,210 1.5791 1.355 1.347 1.364 1.330 1.373 13,158,155 1.3547 0.00%
2003-09-23 0 1.580 1.570 1.590 1.530 1.600 7,872,000 12,317,460 1.5647 1.355 1.347 1.364 1.313 1.373 9,175,782 1.3424 -1.25%
2003-09-22 0 1.600 1.590 1.600 1.550 1.600 9,072,000 14,350,640 1.5819 1.373 1.364 1.373 1.330 1.373 10,574,529 1.3571 1.27%
2003-09-19 0 1.580 1.580 1.590 1.560 1.630 9,754,000 15,513,760 1.5905 1.355 1.355 1.364 1.338 1.398 11,369,483 1.3645 -0.63%
2003-09-18 0 1.590 1.590 1.600 1.550 1.630 13,042,000 20,699,980 1.5872 1.364 1.364 1.373 1.330 1.398 15,202,051 1.3617 -0.62%
2003-09-17 0 1.600 1.600 1.610 1.570 1.680 21,296,000 34,800,660 1.6341 1.373 1.373 1.381 1.347 1.441 24,823,100 1.4019 -1.84%
2003-09-16 0 1.630 1.620 1.630 1.590 1.650 35,900,000 58,328,900 1.6248 1.398 1.390 1.398 1.364 1.416 41,845,853 1.3939 -2.40%
2003-09-15 0 1.670 1.670 1.680 1.610 1.680 29,970,000 49,418,780 1.6489 1.433 1.433 1.441 1.381 1.441 34,933,711 1.4146 5.70%
2003-09-11 0 1.580 1.570 1.580 1.490 1.620 39,404,000 61,950,460 1.5722 1.355 1.347 1.355 1.278 1.390 45,930,195 1.3488 6.04%
2003-09-10 0 1.490 1.490 1.500 1.470 1.570 29,426,000 44,514,880 1.5128 1.278 1.278 1.287 1.261 1.347 34,299,612 1.2978 -7.45%
2003-09-09 0 1.610 1.610 1.620 1.580 1.720 30,514,000 49,880,160 1.6347 1.381 1.381 1.390 1.355 1.476 35,567,810 1.4024 -3.59%
2003-09-08 0 1.670 1.670 1.680 1.620 1.710 25,042,000 41,844,160 1.6710 1.433 1.433 1.441 1.390 1.467 29,189,523 1.4335 3.73%
2003-09-05 0 1.610 1.620 1.630 1.590 1.650 27,314,000 44,167,720 1.6170 1.381 1.390 1.398 1.364 1.416 31,837,817 1.3873 1.90%
2003-09-04 0 1.580 1.570 1.580 1.520 1.720 61,258,000 97,742,960 1.5956 1.355 1.347 1.355 1.304 1.476 71,403,713 1.3689 -4.82%
2003-09-03 0 1.660 1.660 1.680 1.660 1.800 68,698,000 120,083,810 1.7480 1.424 1.424 1.441 1.424 1.544 80,075,945 1.4996 -2.35%
2003-09-02 0 1.700 1.690 1.700 1.460 1.710 134,590,000 195,014,620 1.4490 1.458 1.450 1.458 1.253 1.467 156,881,153 1.2431 11.11%
2003-09-01 0 1.530 1.530 1.540 1.500 1.550 41,770,000 63,632,840 1.5234 1.313 1.313 1.321 1.287 1.330 48,688,058 1.3069 5.52%
2003-08-29 0 1.450 1.430 1.450 1.430 1.470 20,258,000 29,357,720 1.4492 1.244 1.227 1.244 1.227 1.261 23,613,184 1.2433 0.69%
2003-08-28 0 1.440 1.420 1.440 1.410 1.450 11,752,000 16,752,520 1.4255 1.235 1.218 1.235 1.210 1.244 13,698,397 1.2230 1.41%
2003-08-27 0 1.420 1.420 1.430 1.380 1.460 22,714,000 32,132,700 1.4147 1.218 1.218 1.227 1.184 1.253 26,475,953 1.2137 -2.07%
2003-08-26 0 1.450 1.440 1.460 1.440 1.500 14,930,000 21,917,240 1.4680 1.244 1.235 1.253 1.235 1.287 17,402,746 1.2594 -0.68%
2003-08-25 0 1.460 1.450 1.460 1.420 1.500 28,482,000 41,576,540 1.4597 1.253 1.244 1.253 1.218 1.287 33,199,264 1.2523 1.39%
2003-08-22 0 1.440 1.430 1.440 1.390 1.460 23,932,000 34,239,980 1.4307 1.235 1.227 1.235 1.192 1.253 27,895,681 1.2274 0.00%
2003-08-21 0 1.440 1.430 1.440 1.410 1.480 25,824,000 37,396,500 1.4481 1.235 1.227 1.235 1.210 1.270 30,101,039 1.2424 2.86%
2003-08-20 0 1.400 1.390 1.400 1.370 1.420 10,058,000 14,058,440 1.3977 1.201 1.192 1.201 1.175 1.218 11,723,833 1.1991 2.19%
2003-08-19 0 1.370 1.360 1.370 1.360 1.450 10,502,000 14,683,240 1.3981 1.175 1.167 1.175 1.167 1.244 12,241,369 1.1995 -4.86%
2003-08-18 0 1.440 1.430 1.440 1.420 1.460 17,552,400 25,203,936 1.4359 1.235 1.227 1.235 1.218 1.253 20,459,475 1.2319 2.13%
2003-08-15 0 1.410 1.390 1.410 1.320 1.430 27,150,000 37,856,680 1.3944 1.210 1.192 1.210 1.132 1.227 31,646,655 1.1962 3.68%
2003-08-14 0 1.360 1.350 1.360 1.340 1.410 9,986,000 13,675,040 1.3694 1.167 1.158 1.167 1.150 1.210 11,639,908 1.1748 -2.16%
2003-08-13 0 1.390 1.380 1.390 1.360 1.450 22,350,000 31,380,780 1.4041 1.192 1.184 1.192 1.167 1.244 26,051,666 1.2046 2.21%
2003-08-12 0 1.360 1.350 1.360 1.330 1.430 24,602,000 33,696,440 1.3697 1.167 1.158 1.167 1.141 1.227 28,676,649 1.1750 -2.16%
2003-08-11 0 1.390 1.390 1.400 1.270 1.400 35,960,000 47,905,900 1.3322 1.192 1.192 1.201 1.090 1.201 41,915,791 1.1429 13.93%
2003-08-08 0 1.220 1.220 1.230 1.160 1.220 27,602,000 32,817,060 1.1889 1.047 1.047 1.055 0.995 1.047 32,173,517 1.0200 7.02%
2003-08-07 0 1.140 1.130 1.140 1.110 1.140 7,816,000 8,793,560 1.1251 0.978 0.969 0.978 0.952 0.978 9,110,507 0.9652 2.70%
2003-08-06 0 1.110 1.090 1.110 1.080 1.140 12,814,000 14,193,380 1.1076 0.952 0.935 0.952 0.927 0.978 14,936,289 0.9503 2.78%
2003-08-05 0 1.080 1.070 1.080 1.060 1.120 6,940,000 7,521,240 1.0838 0.927 0.918 0.927 0.909 0.961 8,089,421 0.9298 -1.82%
2003-08-04 0 1.100 1.090 1.100 1.060 1.110 12,214,000 13,346,960 1.0928 0.944 0.935 0.944 0.909 0.952 14,236,915 0.9375 3.77%
2003-08-01 0 1.060 1.050 1.060 1.050 1.150 14,956,000 16,162,460 1.0807 0.909 0.901 0.909 0.901 0.987 17,433,052 0.9271 -6.19%
2003-07-31 0 1.130 1.120 1.130 1.090 1.140 26,942,000 30,133,820 1.1185 0.969 0.961 0.969 0.935 0.978 31,404,206 0.9595 3.67%
2003-07-30 0 1.090 1.080 1.090 1.010 1.100 35,772,000 37,931,180 1.0604 0.935 0.927 0.935 0.866 0.944 41,696,654 0.9097 7.92%
2003-07-29 0 1.010 1.000 1.010 0.960 1.050 34,294,000 34,576,760 1.0082 0.866 0.858 0.866 0.824 0.901 39,973,863 0.8650 6.32%
2003-07-28 0 0.950 0.940 0.950 0.860 0.950 35,622,000 32,268,640 0.9059 0.815 0.806 0.815 0.738 0.815 41,521,810 0.7771 15.85%
2003-07-25 0 0.820 0.810 0.820 0.810 0.860 13,148,000 10,902,940 0.8292 0.703 0.695 0.703 0.695 0.738 15,325,607 0.7114 -3.53%
2003-07-24 0 0.850 0.840 0.850 0.840 0.860 6,536,000 5,547,120 0.8487 0.729 0.721 0.729 0.721 0.738 7,618,510 0.7281 0.00%
2003-07-23 0 0.850 0.840 0.850 0.840 0.860 10,216,000 8,689,800 0.8506 0.729 0.721 0.729 0.721 0.738 11,908,001 0.7297 2.41%
2003-07-22 0 0.830 0.820 0.830 0.800 0.830 7,161,500 5,859,255 0.8182 0.712 0.703 0.712 0.686 0.712 8,347,607 0.7019 2.47%
2003-07-21 0 0.810 0.790 0.810 0.780 0.810 6,112,000 4,877,700 0.7981 0.695 0.678 0.695 0.669 0.695 7,124,286 0.6847 5.19%
2003-07-18 0 0.770 0.770 0.780 0.760 0.780 1,680,000 1,289,480 0.7675 0.661 0.661 0.669 0.652 0.669 1,958,246 0.6585 1.32%
2003-07-17 0 0.760 0.750 0.760 0.750 0.780 2,417,130 1,824,251 0.7547 0.652 0.643 0.652 0.643 0.669 2,817,461 0.6475 -2.56%
2003-07-16 0 0.780 0.770 0.780 0.770 0.790 2,574,000 1,988,960 0.7727 0.669 0.661 0.669 0.661 0.678 3,000,313 0.6629 0.00%
2003-07-15 0 0.780 0.770 0.780 0.770 0.790 2,200,000 1,710,640 0.7776 0.669 0.661 0.669 0.661 0.678 2,564,370 0.6671 -1.27%
2003-07-14 0 0.790 0.780 0.790 0.770 0.800 3,888,000 3,041,960 0.7824 0.678 0.669 0.678 0.661 0.686 4,531,941 0.6712 0.00%
2003-07-11 0 0.790 0.770 0.790 0.770 0.800 1,624,000 1,271,140 0.7827 0.678 0.661 0.678 0.661 0.686 1,892,971 0.6715 1.28%
2003-07-10 0 0.780 0.770 0.780 0.760 0.800 2,056,000 1,589,140 0.7729 0.669 0.661 0.669 0.652 0.686 2,396,520 0.6631 -1.27%
2003-07-09 0 0.790 0.780 0.790 0.780 0.810 1,706,000 1,343,580 0.7876 0.678 0.669 0.678 0.669 0.695 1,988,552 0.6757 -1.25%
2003-07-08 0 0.800 0.790 0.800 0.790 0.810 1,066,000 853,080 0.8003 0.686 0.678 0.686 0.678 0.695 1,242,554 0.6866 0.00%
2003-07-07 0 0.800 0.790 0.800 0.800 0.820 1,376,000 1,104,420 0.8026 0.686 0.678 0.686 0.686 0.703 1,603,897 0.6886 -1.23%
2003-07-04 0 0.810 0.800 0.810 0.800 0.820 1,308,000 1,049,980 0.8027 0.695 0.686 0.695 0.686 0.703 1,524,634 0.6887 0.00%
2003-07-03 0 0.810 0.800 0.810 0.810 0.830 3,520,000 2,870,420 0.8155 0.695 0.686 0.695 0.695 0.712 4,102,992 0.6996 1.25%
2003-07-02 0 0.800 0.790 0.800 0.780 0.800 3,102,000 2,436,340 0.7854 0.686 0.678 0.686 0.669 0.686 3,615,761 0.6738 3.90%
2003-06-30 0 0.770 0.760 0.770 0.760 0.780 660,000 504,920 0.7650 0.661 0.652 0.661 0.652 0.669 769,311 0.6563 0.00%
2003-06-27 0 0.770 0.750 0.770 0.750 0.780 1,712,000 1,305,520 0.7626 0.661 0.643 0.661 0.643 0.669 1,995,546 0.6542 1.32%
2003-06-26 0 0.760 0.750 0.760 0.750 0.780 128,000 97,560 0.7622 0.652 0.643 0.652 0.643 0.669 149,200 0.6539 0.00%
2003-06-25 0 0.760 0.750 0.760 0.750 0.780 1,184,000 900,040 0.7602 0.652 0.643 0.652 0.643 0.669 1,380,097 0.6522 -1.30%
2003-06-24 0 0.770 0.760 0.770 0.750 0.780 536,000 410,280 0.7654 0.661 0.652 0.661 0.643 0.669 624,774 0.6567 -1.28%
2003-06-23 0 0.780 0.760 0.780 0.770 0.790 1,454,000 1,121,020 0.7710 0.669 0.652 0.669 0.661 0.678 1,694,815 0.6614 -1.27%
2003-06-20 0 0.790 0.760 0.790 0.760 0.790 1,004,000 775,240 0.7722 0.678 0.652 0.678 0.652 0.678 1,170,285 0.6624 0.00%
2003-06-19 0 0.790 0.780 0.790 0.770 0.790 762,000 593,800 0.7793 0.678 0.669 0.678 0.661 0.678 888,204 0.6685 0.00%
2003-06-18 0 0.790 0.780 0.790 0.780 0.810 1,142,000 899,560 0.7877 0.678 0.669 0.678 0.669 0.695 1,331,141 0.6758 -2.47%
2003-06-17 0 0.810 0.800 0.810 0.800 0.820 1,894,000 1,530,500 0.8081 0.695 0.686 0.695 0.686 0.703 2,207,689 0.6933 0.00%
2003-06-16 0 0.810 0.800 0.810 0.790 0.820 2,488,000 1,991,440 0.8004 0.695 0.686 0.695 0.678 0.703 2,900,069 0.6867 0.00%
2003-06-13 0 0.810 0.800 0.810 0.790 0.810 1,636,000 1,299,980 0.7946 0.695 0.686 0.695 0.678 0.695 1,906,959 0.6817 1.25%
2003-06-12 0 0.800 0.790 0.800 0.780 0.800 2,478,000 1,946,420 0.7855 0.686 0.678 0.686 0.669 0.686 2,888,413 0.6739 1.27%
2003-06-11 0 0.790 0.780 0.790 0.780 0.800 1,728,000 1,361,180 0.7877 0.678 0.669 0.678 0.669 0.686 2,014,196 0.6758 -1.25%
2003-06-10 0 0.800 0.790 0.800 0.790 0.820 1,430,000 1,148,040 0.8028 0.686 0.678 0.686 0.678 0.703 1,666,840 0.6888 -2.44%
2003-06-09 0 0.820 0.800 0.820 0.800 0.820 578,000 468,140 0.8099 0.703 0.686 0.703 0.686 0.703 673,730 0.6948 0.00%
2003-06-06 0 0.820 0.810 0.820 0.810 0.830 1,356,000 1,104,480 0.8145 0.703 0.695 0.703 0.695 0.712 1,580,584 0.6988 -1.20%
2003-06-05 0 0.830 0.810 0.830 0.810 0.840 1,704,000 1,401,580 0.8225 0.712 0.695 0.712 0.695 0.721 1,986,221 0.7057 1.22%
2003-06-03 0 0.820 0.800 0.820 0.800 0.830 2,782,000 2,252,160 0.8095 0.703 0.686 0.703 0.686 0.712 3,242,762 0.6945 -1.20%
2003-06-02 0 0.830 0.820 0.830 0.800 0.830 3,406,000 2,784,180 0.8174 0.712 0.703 0.712 0.686 0.712 3,970,111 0.7013 5.06%
2003-05-30 0 0.790 0.770 0.790 0.770 0.790 2,478,000 1,925,740 0.7771 0.678 0.661 0.678 0.661 0.678 2,888,413 0.6667 2.60%
2003-05-29 0 0.770 0.760 0.770 0.760 0.800 2,450,000 1,918,580 0.7831 0.661 0.652 0.661 0.652 0.686 2,855,776 0.6718 -3.75%
2003-05-28 0 0.800 0.780 0.800 0.780 0.800 2,614,000 2,065,380 0.7901 0.686 0.669 0.686 0.669 0.686 3,046,938 0.6779 2.56%
2003-05-27 0 0.780 0.770 0.780 0.770 0.790 2,926,000 2,276,700 0.7781 0.669 0.661 0.669 0.661 0.678 3,410,612 0.6675 1.30%
2003-05-26 0 0.770 0.760 0.780 0.750 0.780 4,000,000 3,059,740 0.7649 0.661 0.652 0.669 0.643 0.669 4,662,491 0.6562 5.48%
2003-05-23 0 0.730 0.720 0.730 0.710 0.770 2,140,000 1,577,820 0.7373 0.626 0.618 0.626 0.609 0.661 2,494,432 0.6325 -1.35%
2003-05-22 0 0.740 0.720 0.740 0.730 0.750 2,026,000 1,490,680 0.7358 0.635 0.618 0.635 0.626 0.643 2,361,551 0.6312 1.37%
2003-05-21 0 0.730 0.710 0.730 0.710 0.730 670,000 482,200 0.7197 0.626 0.609 0.626 0.609 0.626 780,967 0.6174 0.00%
2003-05-20 0 0.730 0.720 0.730 0.680 0.730 948,000 667,280 0.7039 0.626 0.618 0.626 0.583 0.626 1,105,010 0.6039 7.35%
2003-05-19 0 0.680 0.670 0.680 0.670 0.690 668,000 453,320 0.6786 0.583 0.575 0.583 0.575 0.592 778,636 0.5822 1.49%
2003-05-16 0 0.670 0.660 0.670 0.660 0.680 626,000 415,420 0.6636 0.575 0.566 0.575 0.566 0.583 729,680 0.5693 0.00%
2003-05-15 0 0.670 0.660 0.670 0.660 0.680 416,000 275,400 0.6620 0.575 0.566 0.575 0.566 0.583 484,899 0.5680 0.00%
2003-05-14 0 0.670 0.660 0.680 0.670 0.700 586,000 403,620 0.6888 0.575 0.566 0.583 0.575 0.601 683,055 0.5909 -2.90%
2003-05-13 0 0.690 0.690 0.700 0.670 0.700 1,216,000 826,100 0.6794 0.592 0.592 0.601 0.575 0.601 1,417,397 0.5828 4.55%
2003-05-12 0 0.660 0.650 0.660 0.650 0.670 1,298,000 850,060 0.6549 0.566 0.558 0.566 0.558 0.575 1,512,978 0.5618 1.54%
2003-05-09 0 0.650 0.640 0.650 0.630 0.660 502,000 322,200 0.6418 0.558 0.549 0.558 0.540 0.566 585,143 0.5506 0.00%
2003-05-07 0 0.650 0.640 0.650 0.640 0.660 400,000 258,240 0.6456 0.558 0.549 0.558 0.549 0.566 466,249 0.5539 -1.52%
2003-05-06 0 0.660 0.630 0.660 0.630 0.670 750,000 490,420 0.6539 0.566 0.540 0.566 0.540 0.575 874,217 0.5610 0.00%
2003-05-05 0 0.660 0.640 0.660 0.630 0.660 1,012,000 654,180 0.6464 0.566 0.549 0.566 0.540 0.566 1,179,610 0.5546 4.76%
2003-05-02 0 0.630 0.620 0.630 0.620 0.630 1,038,000 643,740 0.6202 0.540 0.532 0.540 0.532 0.540 1,209,916 0.5321 1.61%
2003-04-30 0 0.062 0.061 0.062 0.061 0.063 3,740,000 232,040 0.0620 0.532 0.523 0.532 0.523 0.540 435,943 0.5323 -1.59%
2003-04-29 0 0.063 0.062 0.063 0.061 0.064 24,720,000 1,543,960 0.0625 0.540 0.532 0.540 0.523 0.549 2,881,419 0.5358 5.00%
2003-04-28 0 0.060 0.059 0.060 0.058 0.060 9,100,000 537,020 0.0590 0.515 0.506 0.515 0.498 0.515 1,060,717 0.5063 0.00%
2003-04-25 0 0.060 0.059 0.061 0.059 0.061 9,080,000 549,060 0.0605 0.515 0.506 0.523 0.506 0.523 1,058,385 0.5188 0.00%
2003-04-24 0 0.060 0.059 0.060 0.057 0.062 14,020,000 832,300 0.0594 0.515 0.506 0.515 0.489 0.532 1,634,203 0.5093 0.00%
2003-04-23 0 0.060 0.059 0.061 0.058 0.063 12,980,000 781,620 0.0602 0.515 0.506 0.523 0.498 0.540 1,512,978 0.5166 3.45%
2003-04-22 0 0.058 0.057 0.059 0.057 0.060 8,840,000 510,080 0.0577 0.498 0.489 0.506 0.489 0.515 1,030,410 0.4950 -4.92%
2003-04-17 0 0.061 0.061 0.062 0.060 0.062 7,160,000 437,380 0.0611 0.523 0.523 0.532 0.515 0.532 834,586 0.5241 0.00%
2003-04-16 0 0.061 0.061 0.062 0.060 0.062 6,420,000 393,060 0.0612 0.523 0.523 0.532 0.515 0.532 748,330 0.5252 -3.17%
2003-04-15 0 0.063 0.062 0.063 0.062 0.063 8,900,000 560,260 0.0630 0.540 0.532 0.540 0.532 0.540 1,037,404 0.5401 0.00%
2003-04-14 0 0.063 0.062 0.063 0.062 0.069 11,940,000 770,220 0.0645 0.540 0.532 0.540 0.532 0.592 1,391,753 0.5534 -11.27%
2003-04-11 0 0.071 0.069 0.071 0.069 0.071 2,680,000 187,300 0.0699 0.609 0.592 0.609 0.592 0.609 312,387 0.5996 1.43%
2003-04-10 0 0.070 0.068 0.070 0.068 0.072 10,260,000 716,740 0.0699 0.601 0.583 0.601 0.583 0.618 1,195,929 0.5993 -2.78%
2003-04-09 0 0.072 0.071 0.072 0.071 0.073 8,660,000 622,560 0.0719 0.618 0.609 0.618 0.609 0.626 1,009,429 0.6167 -2.70%
2003-04-08 0 0.074 0.073 0.074 0.074 0.075 4,380,000 324,140 0.0740 0.635 0.626 0.635 0.635 0.643 510,543 0.6349 -1.33%
2003-04-07 0 0.075 0.074 0.075 0.073 0.075 12,180,000 896,280 0.0736 0.643 0.635 0.643 0.626 0.643 1,419,728 0.6313 1.35%
2003-04-04 0 0.074 0.073 0.074 0.072 0.075 10,140,000 748,980 0.0739 0.635 0.626 0.635 0.618 0.643 1,181,941 0.6337 4.23%
2003-04-03 0 0.071 0.071 0.073 0.071 0.075 8,260,000 604,040 0.0731 0.609 0.609 0.626 0.609 0.643 962,804 0.6274 -1.39%
2003-04-02 0 0.072 0.071 0.072 0.070 0.072 17,540,000 1,238,980 0.0706 0.618 0.609 0.618 0.601 0.618 2,044,502 0.6060 2.86%
2003-04-01 0 0.070 0.069 0.070 0.069 0.073 23,160,000 1,635,580 0.0706 0.601 0.592 0.601 0.592 0.626 2,699,582 0.6059 -2.78%
2003-03-31 0 0.072 0.072 0.074 0.068 0.083 122,500,000 8,935,920 0.0729 0.618 0.618 0.635 0.583 0.712 14,278,878 0.6258 -14.29%
2003-03-28 0 0.084 0.083 0.085 0.083 0.086 16,960,000 1,427,000 0.0841 0.721 0.712 0.729 0.712 0.738 1,976,896 0.7218 -3.45%
2003-03-27 0 0.087 0.085 0.087 0.085 0.090 17,940,000 1,560,800 0.0870 0.746 0.729 0.746 0.729 0.772 2,091,127 0.7464 -4.40%
2003-03-26 0 0.091 0.090 0.091 0.090 0.092 4,400,000 399,220 0.0907 0.781 0.772 0.781 0.772 0.789 512,874 0.7784 -1.09%
2003-03-25 0 0.092 0.091 0.093 0.090 0.093 16,000,000 1,456,200 0.0910 0.789 0.781 0.798 0.772 0.798 1,864,996 0.7808 2.22%
2003-03-24 0 0.090 0.090 0.091 0.089 0.091 23,240,000 2,088,840 0.0899 0.772 0.772 0.781 0.764 0.781 2,708,907 0.7711 2.27%
2003-03-21 0 0.088 0.087 0.088 0.087 0.089 3,260,000 284,820 0.0874 0.755 0.746 0.755 0.746 0.764 379,993 0.7495 -1.12%
2003-03-20 0 0.089 0.088 0.089 0.088 0.090 6,120,000 542,060 0.0886 0.764 0.755 0.764 0.755 0.772 713,361 0.7599 0.00%
2003-03-19 0 0.089 0.088 0.089 0.087 0.089 6,180,000 544,040 0.0880 0.764 0.755 0.764 0.746 0.764 720,355 0.7552 0.00%
2003-03-18 0 0.089 0.087 0.089 0.087 0.091 17,140,000 1,527,700 0.0891 0.764 0.746 0.764 0.746 0.781 1,997,877 0.7647 0.00%
2003-03-17 0 0.089 0.088 0.089 0.088 0.090 6,540,000 581,060 0.0888 0.764 0.755 0.764 0.755 0.772 762,317 0.7622 -2.20%
2003-03-14 0 0.091 0.090 0.091 0.088 0.095 33,140,000 3,022,320 0.0912 0.781 0.772 0.781 0.755 0.815 3,862,873 0.7824 3.41%
2003-03-13 0 0.088 0.087 0.088 0.087 0.089 11,340,000 993,200 0.0876 0.755 0.746 0.755 0.746 0.764 1,321,816 0.7514 -2.22%
2003-03-12 0 0.090 0.088 0.090 0.088 0.090 8,880,000 786,600 0.0886 0.772 0.755 0.772 0.755 0.772 1,035,073 0.7599 0.00%
2003-03-11 0 0.090 0.088 0.090 0.088 0.091 7,260,000 645,340 0.0889 0.772 0.755 0.772 0.755 0.781 846,242 0.7626 0.00%
2003-03-10 0 0.090 0.089 0.090 0.089 0.092 28,280,000 2,556,320 0.0904 0.772 0.764 0.772 0.764 0.789 3,296,381 0.7755 2.27%
2003-03-07 0 0.088 0.087 0.088 0.086 0.089 14,360,000 1,260,020 0.0877 0.755 0.746 0.755 0.738 0.764 1,673,834 0.7528 -1.12%
2003-03-06 0 0.089 0.088 0.089 0.088 0.094 27,540,000 2,477,660 0.0900 0.764 0.755 0.764 0.755 0.806 3,210,125 0.7718 -4.30%
2003-03-05 0 0.093 0.092 0.093 0.091 0.095 17,540,000 1,617,540 0.0922 0.798 0.789 0.798 0.781 0.815 2,044,502 0.7912 -2.11%
2003-03-04 0 0.095 0.094 0.095 0.093 0.099 36,780,000 3,511,580 0.0955 0.815 0.806 0.815 0.798 0.849 4,287,160 0.8191 -5.00%
2003-03-03 0 0.100 0.099 0.100 0.099 0.101 10,760,000 1,076,680 0.1001 0.858 0.849 0.858 0.849 0.866 1,254,210 0.8585 0.00%
2003-02-28 0 0.100 0.098 0.100 0.099 0.101 18,080,000 1,806,800 0.0999 0.858 0.841 0.858 0.849 0.866 2,107,446 0.8573 1.01%
2003-02-27 0 0.099 0.099 0.100 0.098 0.102 26,880,000 2,687,780 0.1000 0.849 0.849 0.858 0.841 0.875 3,133,194 0.8578 -1.00%
2003-02-26 0 0.100 0.099 0.100 0.096 0.102 45,340,000 4,527,140 0.0998 0.858 0.849 0.858 0.824 0.875 5,284,933 0.8566 5.26%
2003-02-25 0 0.095 0.095 0.096 0.094 0.101 40,520,000 3,936,580 0.0972 0.815 0.815 0.824 0.806 0.866 4,723,103 0.8335 -5.94%
2003-02-24 0 0.101 0.100 0.101 0.096 0.103 122,800,000 12,317,220 0.1003 0.866 0.858 0.866 0.824 0.884 14,313,846 0.8605 2.02%
2003-02-21 0 0.099 0.098 0.099 0.091 0.099 181,240,000 17,147,100 0.0946 0.849 0.841 0.849 0.781 0.849 21,125,745 0.8117 8.79%
2003-02-20 0 0.091 0.092 0.093 0.086 0.092 108,560,000 9,628,940 0.0887 0.781 0.789 0.798 0.738 0.789 12,654,000 0.7609 7.06%
2003-02-19 0 0.085 0.084 0.086 0.085 0.086 14,180,000 1,207,000 0.0851 0.729 0.721 0.738 0.729 0.738 1,652,853 0.7303 0.00%
2003-02-18 0 0.085 0.084 0.085 0.084 0.086 16,780,000 1,416,860 0.0844 0.729 0.721 0.729 0.721 0.738 1,955,915 0.7244 0.00%
2003-02-17 0 0.085 0.084 0.085 0.085 0.088 12,980,000 1,111,840 0.0857 0.729 0.721 0.729 0.729 0.755 1,512,978 0.7349 -1.16%
2003-02-14 0 0.086 0.085 0.086 0.086 0.088 9,800,000 848,520 0.0866 0.738 0.729 0.738 0.738 0.755 1,142,310 0.7428 -1.15%
2003-02-13 0 0.087 0.086 0.087 0.086 0.088 25,900,000 2,243,120 0.0866 0.746 0.738 0.746 0.738 0.755 3,018,963 0.7430 0.00%
2003-02-12 0 0.087 0.086 0.087 0.086 0.089 43,100,000 3,757,080 0.0872 0.746 0.738 0.746 0.738 0.764 5,023,834 0.7479 2.35%
2003-02-11 0 0.085 0.085 0.086 0.085 0.091 48,140,000 4,189,340 0.0870 0.729 0.729 0.738 0.729 0.781 5,611,307 0.7466 -5.56%
2003-02-10 0 0.090 0.089 0.090 0.089 0.096 96,700,000 9,023,140 0.0933 0.772 0.764 0.772 0.764 0.824 11,271,571 0.8005 -2.17%
2003-02-07 0 0.092 0.092 0.093 0.086 0.093 69,280,000 6,171,920 0.0891 0.789 0.789 0.798 0.738 0.798 8,075,434 0.7643 5.75%
2003-02-06 0 0.087 0.086 0.087 0.086 0.091 63,540,000 5,627,000 0.0886 0.746 0.738 0.746 0.738 0.781 7,406,366 0.7598 -1.14%
2003-02-05 0 0.088 0.088 0.089 0.082 0.089 69,000,000 5,975,300 0.0866 0.755 0.755 0.764 0.703 0.764 8,042,796 0.7429 7.32%
2003-02-04 0 0.082 0.081 0.082 0.081 0.082 8,920,000 725,960 0.0814 0.703 0.695 0.703 0.695 0.703 1,039,735 0.6982 2.50%
2003-01-30 0 0.080 0.079 0.080 0.079 0.081 6,820,000 545,500 0.0800 0.686 0.678 0.686 0.678 0.695 794,955 0.6862 -1.23%
2003-01-29 0 0.081 0.080 0.081 0.079 0.081 16,980,000 1,358,860 0.0800 0.695 0.686 0.695 0.678 0.695 1,979,227 0.6866 0.00%
2003-01-28 0 0.081 0.080 0.081 0.081 0.082 5,380,000 436,020 0.0810 0.695 0.686 0.695 0.695 0.703 627,105 0.6953 -1.22%
2003-01-27 0 0.082 0.080 0.082 0.081 0.082 12,620,000 1,023,120 0.0811 0.703 0.686 0.703 0.695 0.703 1,471,016 0.6955 0.00%
2003-01-24 0 0.082 0.080 0.081 0.080 0.083 25,400,000 2,052,720 0.0808 0.703 0.686 0.695 0.686 0.712 2,960,682 0.6933 0.00%
2003-01-23 0 0.082 0.081 0.082 0.080 0.082 15,960,000 1,294,940 0.0811 0.703 0.695 0.703 0.686 0.703 1,860,334 0.6961 1.23%
2003-01-22 0 0.081 0.081 0.082 0.081 0.082 8,300,000 672,440 0.0810 0.695 0.695 0.703 0.695 0.703 967,467 0.6951 -1.22%
2003-01-21 0 0.082 0.081 0.082 0.081 0.083 13,060,000 1,064,420 0.0815 0.703 0.695 0.703 0.695 0.712 1,522,303 0.6992 0.00%
2003-01-20 0 0.082 0.081 0.082 0.081 0.082 7,340,000 594,840 0.0810 0.703 0.695 0.703 0.695 0.703 855,567 0.6953 -1.20%
2003-01-17 0 0.083 0.082 0.083 0.081 0.084 16,760,000 1,377,560 0.0822 0.712 0.703 0.712 0.695 0.721 1,953,584 0.7051 -1.19%
2003-01-16 0 0.084 0.083 0.084 0.083 0.084 13,620,000 1,132,700 0.0832 0.721 0.712 0.721 0.712 0.721 1,587,578 0.7135 0.00%
2003-01-15 0 0.084 0.083 0.084 0.083 0.085 37,780,000 3,155,720 0.0835 0.721 0.712 0.721 0.712 0.729 4,403,722 0.7166 1.20%
2003-01-14 0 0.083 0.082 0.084 0.082 0.084 29,640,000 2,467,140 0.0832 0.712 0.703 0.721 0.703 0.721 3,454,906 0.7141 1.22%
2003-01-13 0 0.082 0.081 0.082 0.081 0.082 17,180,000 1,395,660 0.0812 0.703 0.695 0.703 0.695 0.703 2,002,540 0.6969 0.00%
2003-01-10 0 0.082 0.081 0.082 0.081 0.083 8,320,000 676,560 0.0813 0.703 0.695 0.703 0.695 0.712 969,798 0.6976 1.23%
2003-01-09 0 0.081 0.080 0.081 0.080 0.083 4,120,000 334,660 0.0812 0.695 0.686 0.695 0.686 0.712 480,237 0.6969 0.00%
2003-01-08 0 0.081 0.080 0.081 0.080 0.082 8,100,000 660,480 0.0815 0.695 0.686 0.695 0.686 0.703 944,154 0.6995 0.00%
2003-01-07 0 0.081 0.081 0.082 0.081 0.084 7,080,000 580,460 0.0820 0.695 0.695 0.703 0.695 0.721 825,261 0.7034 -2.41%
2003-01-06 0 0.083 0.082 0.083 0.082 0.085 22,400,000 1,867,780 0.0834 0.712 0.703 0.712 0.703 0.729 2,610,995 0.7154 1.22%
2003-01-03 0 0.082 0.081 0.082 0.080 0.084 10,820,000 884,000 0.0817 0.703 0.695 0.703 0.686 0.721 1,261,204 0.7009 1.23%
2003-01-02 0 0.081 0.081 0.082 0.081 0.081 1,500,000 121,500 0.0810 0.695 0.695 0.703 0.695 0.695 174,843 0.6949 0.00%
2002-12-31 0 0.081 0.081 0.082 0.080 0.083 4,300,000 348,720 0.0811 0.695 0.695 0.703 0.686 0.712 501,218 0.6957 0.00%
2002-12-30 0 0.081 0.080 0.081 0.079 0.083 19,220,000 1,556,320 0.0810 0.695 0.686 0.695 0.678 0.712 2,240,327 0.6947 -4.71%
2002-12-27 0 0.085 0.083 0.085 0.084 0.090 36,140,000 3,076,920 0.0851 0.729 0.712 0.729 0.721 0.772 4,212,560 0.7304 0.00%
2002-12-24 0 0.085 0.085 0.086 0.083 0.089 37,280,000 3,213,160 0.0862 0.729 0.729 0.738 0.712 0.764 4,345,441 0.7394 3.66%
2002-12-23 0 0.082 0.081 0.082 0.081 0.085 11,860,000 979,920 0.0826 0.703 0.695 0.703 0.695 0.729 1,382,428 0.7088 0.00%
2002-12-20 0 0.082 0.083 0.084 0.080 0.084 9,020,000 737,360 0.0817 0.703 0.712 0.721 0.686 0.721 1,051,392 0.7013 2.50%
2002-12-19 0 0.080 0.079 0.080 0.079 0.083 8,460,000 681,640 0.0806 0.686 0.678 0.686 0.678 0.712 986,117 0.6912 -2.44%
2002-12-18 0 0.082 0.081 0.083 0.082 0.088 15,400,000 1,291,480 0.0839 0.703 0.695 0.712 0.703 0.755 1,795,059 0.7195 -6.82%
2002-12-17 0 0.088 0.088 0.090 0.088 0.099 45,240,000 4,199,740 0.0928 0.755 0.755 0.772 0.755 0.849 5,273,277 0.7964 -4.35%
2002-12-16 1 0.092 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
2002-12-13 1 0.092 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
2002-12-12 1 0.092 0.091 0.093 0.088 0.093 35,140,000 3,199,380 0.0910 0.789 0.781 0.798 0.755 0.798 4,095,998 0.7811 6.98%
2002-12-11 0 0.086 0.086 0.087 0.082 0.087 25,020,000 2,132,160 0.0852 0.738 0.738 0.746 0.703 0.746 2,916,388 0.7311 6.17%
2002-12-10 0 0.081 0.079 0.080 0.079 0.081 8,560,000 683,300 0.0798 0.695 0.678 0.686 0.678 0.695 997,773 0.6848 1.25%
2002-12-09 0 0.080 0.079 0.081 0.080 0.082 5,940,000 478,000 0.0805 0.686 0.678 0.695 0.686 0.703 692,380 0.6904 0.00%
2002-12-06 0 0.080 0.080 0.081 0.080 0.080 6,900,000 552,000 0.0800 0.686 0.686 0.695 0.686 0.686 804,280 0.6863 1.27%
2002-12-05 0 0.079 0.079 0.081 0.079 0.081 3,020,000 242,040 0.0801 0.678 0.678 0.695 0.678 0.695 352,018 0.6876 -2.47%
2002-12-04 0 0.081 0.080 0.081 0.080 0.082 2,780,000 225,160 0.0810 0.695 0.686 0.695 0.686 0.703 324,043 0.6948 -1.22%
2002-12-03 0 0.082 0.080 0.083 0.079 0.082 12,340,000 987,640 0.0800 0.703 0.686 0.712 0.678 0.703 1,438,378 0.6866 2.50%
2002-12-02 0 0.080 0.079 0.080 0.080 0.081 13,640,000 1,093,640 0.0802 0.686 0.678 0.686 0.686 0.695 1,589,909 0.6879 -1.23%
2002-11-29 0 0.081 0.080 0.081 0.080 0.082 8,360,000 674,960 0.0807 0.695 0.686 0.695 0.686 0.703 974,461 0.6926 -2.41%
2002-11-28 0 0.083 0.081 0.083 0.082 0.083 4,080,000 336,080 0.0824 0.712 0.695 0.712 0.703 0.712 475,574 0.7067 1.22%
2002-11-27 0 0.082 0.081 0.082 0.080 0.082 7,400,000 604,500 0.0817 0.703 0.695 0.703 0.686 0.703 862,561 0.7008 1.23%
2002-11-26 0 0.081 0.081 0.083 0.081 0.085 17,300,000 1,420,660 0.0821 0.695 0.695 0.712 0.695 0.729 2,016,527 0.7045 -2.41%
2002-11-25 0 0.083 0.082 0.083 0.082 0.084 5,640,000 463,960 0.0823 0.712 0.703 0.712 0.703 0.721 657,411 0.7057 0.00%
2002-11-22 0 0.083 0.083 0.084 0.082 0.085 5,820,000 483,220 0.0830 0.712 0.712 0.721 0.703 0.729 678,392 0.7123 1.22%
2002-11-21 0 0.082 0.081 0.082 0.082 0.088 10,220,000 861,020 0.0842 0.703 0.695 0.703 0.703 0.755 1,191,266 0.7228 -1.20%
2002-11-20 0 0.083 0.082 0.084 0.083 0.083 600,000 49,800 0.0830 0.712 0.703 0.721 0.712 0.712 69,937 0.7121 -1.19%
2002-11-19 0 0.084 0.082 0.084 0.083 0.084 700,000 58,500 0.0836 0.721 0.703 0.721 0.712 0.721 81,594 0.7170 0.00%
2002-11-18 0 0.084 0.082 0.084 0.083 0.084 960,000 79,880 0.0832 0.721 0.703 0.721 0.712 0.721 111,900 0.7139 1.20%
2002-11-15 0 0.083 0.082 0.083 0.082 0.083 1,480,000 121,480 0.0821 0.712 0.703 0.712 0.703 0.712 172,512 0.7042 -1.19%
2002-11-14 0 0.084 0.082 0.084 0.083 0.084 2,800,000 233,100 0.0833 0.721 0.703 0.721 0.712 0.721 326,374 0.7142 1.20%
2002-11-13 0 0.083 0.081 0.083 0.081 0.083 3,020,000 247,600 0.0820 0.712 0.695 0.712 0.695 0.712 352,018 0.7034 0.00%
2002-11-12 0 0.083 0.082 0.083 0.081 0.083 360,000 29,520 0.0820 0.712 0.703 0.712 0.695 0.712 41,962 0.7035 0.00%
2002-11-11 0 0.083 0.081 0.083 0.081 0.083 2,040,000 167,240 0.0820 0.712 0.695 0.712 0.695 0.712 237,787 0.7033 0.00%
2002-11-08 0 0.083 0.081 0.083 0.082 0.083 1,100,000 90,300 0.0821 0.712 0.695 0.712 0.703 0.712 128,218 0.7043 0.00%
2002-11-07 0 0.083 0.082 0.083 0.080 0.083 2,260,000 183,260 0.0811 0.712 0.703 0.712 0.686 0.712 263,431 0.6957 0.00%
2002-11-06 0 0.083 0.081 0.083 0.081 0.083 3,080,000 252,400 0.0819 0.712 0.695 0.712 0.695 0.712 359,012 0.7030 2.47%
2002-11-05 0 0.081 0.080 0.081 0.080 0.083 6,600,000 535,420 0.0811 0.695 0.686 0.695 0.686 0.712 769,311 0.6960 -2.41%
2002-11-04 0 0.083 0.082 0.083 0.082 0.084 3,300,000 273,200 0.0828 0.712 0.703 0.712 0.703 0.721 384,655 0.7102 0.00%
2002-11-01 0 0.083 0.082 0.084 0.083 0.083 1,100,000 91,300 0.0830 0.712 0.703 0.721 0.712 0.712 128,218 0.7121 0.00%
2002-10-31 0 0.083 0.082 0.083 0.082 0.084 2,260,000 188,060 0.0832 0.712 0.703 0.712 0.703 0.721 263,431 0.7139 0.00%
2002-10-30 0 0.083 0.082 0.083 0.083 0.083 3,300,000 273,900 0.0830 0.712 0.703 0.712 0.712 0.712 384,655 0.7121 0.00%
2002-10-29 0 0.083 0.082 0.083 0.081 0.083 9,280,000 761,720 0.0821 0.712 0.703 0.712 0.695 0.712 1,081,698 0.7042 0.00%
2002-10-28 0 0.083 0.082 0.084 0.083 0.083 400,000 33,200 0.0830 0.712 0.703 0.721 0.712 0.712 46,625 0.7121 0.00%
2002-10-25 0 0.083 0.083 0.085 0.083 0.084 3,200,000 268,700 0.0840 0.712 0.712 0.729 0.712 0.721 372,999 0.7204 -1.19%
2002-10-24 0 0.084 0.084 0.085 0.081 0.085 1,880,000 155,900 0.0829 0.721 0.721 0.729 0.695 0.729 219,137 0.7114 0.00%
2002-10-23 0 0.084 0.084 0.085 0.083 0.086 8,920,000 748,500 0.0839 0.721 0.721 0.729 0.712 0.738 1,039,735 0.7199 1.20%
2002-10-22 0 0.083 0.081 0.083 0.080 0.084 4,660,000 379,880 0.0815 0.712 0.695 0.712 0.686 0.721 543,180 0.6994 0.00%
2002-10-21 0 0.083 0.082 0.083 0.081 0.085 31,420,000 2,604,400 0.0829 0.712 0.703 0.712 0.695 0.729 3,662,386 0.7111 0.00%
2002-10-18 0 0.083 0.080 0.083 0.080 0.084 7,280,000 593,940 0.0816 0.712 0.686 0.712 0.686 0.721 848,573 0.6999 0.00%
2002-10-17 0 0.083 0.081 0.083 0.081 0.083 400,000 33,160 0.0829 0.712 0.695 0.712 0.695 0.712 46,625 0.7112 1.22%
2002-10-16 0 0.082 0.079 0.082 0.080 0.084 2,820,000 228,100 0.0809 0.703 0.678 0.703 0.686 0.721 328,706 0.6939 2.50%
2002-10-15 0 0.080 0.080 0.083 0.080 0.080 300,000 24,000 0.0800 0.686 0.686 0.712 0.686 0.686 34,969 0.6863 -3.61%
2002-10-11 0 0.083 0.080 0.083 0.082 0.083 800,000 66,200 0.0828 0.712 0.686 0.712 0.703 0.712 93,250 0.7099 0.00%
2002-10-10 0 0.083 0.079 0.082 0.077 0.083 8,300,000 657,520 0.0792 0.712 0.678 0.703 0.661 0.712 967,467 0.6796 0.00%
2002-10-09 0 0.083 0.083 0.084 0.081 0.081 200,000 16,200 0.0810 0.712 0.712 0.721 0.695 0.695 23,312 0.6949 0.00%
2002-10-08 0 0.083 0.081 0.083 0.081 0.084 620,000 50,640 0.0817 0.712 0.695 0.712 0.695 0.721 72,269 0.7007 0.00%
2002-10-07 0 0.083 0.082 0.084 0.083 0.085 2,600,000 218,300 0.0840 0.712 0.703 0.721 0.712 0.729 303,062 0.7203 0.00%
2002-10-04 0 0.083 0.082 0.083 0.083 0.083 100,000 8,300 0.0830 0.712 0.703 0.712 0.712 0.712 11,656 0.7121 -1.19%
2002-10-03 0 0.084 0.082 0.084 0.083 0.086 620,000 52,220 0.0842 0.721 0.703 0.721 0.712 0.738 72,269 0.7226 0.00%
2002-10-02 0 0.084 0.082 0.084 0.082 0.085 1,280,000 106,100 0.0829 0.721 0.703 0.721 0.703 0.729 149,200 0.7111 0.00%
2002-09-30 0 0.084 0.082 0.084 0.081 0.087 2,000,000 165,340 0.0827 0.721 0.703 0.721 0.695 0.746 233,125 0.7092 -2.33%
2002-09-27 0 0.086 0.083 0.086 0.083 0.091 9,700,000 827,960 0.0854 0.738 0.712 0.738 0.712 0.781 1,130,654 0.7323 -2.27%
2002-09-26 0 0.088 0.087 0.088 0.084 0.088 11,640,000 992,120 0.0852 0.755 0.746 0.755 0.721 0.755 1,356,785 0.7312 3.53%
2002-09-25 0 0.085 0.082 0.085 0.080 0.086 15,640,000 1,281,300 0.0819 0.729 0.703 0.729 0.686 0.738 1,823,034 0.7028 1.19%
2002-09-24 0 0.084 0.084 0.086 0.082 0.086 2,700,000 229,100 0.0849 0.721 0.721 0.738 0.703 0.738 314,718 0.7280 3.70%
2002-09-23 0 0.081 0.080 0.081 0.081 0.084 4,100,000 334,400 0.0816 0.695 0.686 0.695 0.695 0.721 477,905 0.6997 -2.41%
2002-09-20 0 0.083 0.083 0.085 0.083 0.086 5,680,000 475,340 0.0837 0.712 0.712 0.729 0.712 0.738 662,074 0.7180 1.22%
2002-09-19 0 0.082 0.079 0.082 0.078 0.083 9,760,000 782,820 0.0802 0.703 0.678 0.703 0.669 0.712 1,137,648 0.6881 -4.65%
2002-09-18 0 0.086 0.083 0.086 0.082 0.100 17,840,000 1,571,460 0.0881 0.738 0.712 0.738 0.703 0.858 2,079,471 0.7557 -11.34%
2002-09-17 0 0.097 0.097 0.100 - - 0 0 - 0.832 0.832 0.858 - - 0 - 1.04%
2002-09-16 0 0.096 0.095 0.099 0.096 0.104 700,000 69,700 0.0996 0.824 0.815 0.849 0.824 0.892 81,594 0.8542 -4.00%
2002-09-13 0 0.100 0.098 0.100 - - 0 0 - 0.858 0.841 0.858 - - 0 - 0.00%
2002-09-12 0 0.100 0.099 0.100 0.100 0.100 100,000 10,000 0.1000 0.858 0.849 0.858 0.858 0.858 11,656 0.8579 0.00%
2002-09-11 0 0.100 0.098 0.100 - - 0 0 - 0.858 0.841 0.858 - - 0 - -0.99%
2002-09-10 0 0.101 0.098 0.102 0.101 0.102 940,000 95,540 0.1016 0.866 0.841 0.875 0.866 0.875 109,569 0.8720 3.06%
2002-09-09 0 0.098 0.097 0.100 0.098 0.103 1,160,000 115,580 0.0996 0.841 0.832 0.858 0.841 0.884 135,212 0.8548 -2.97%
2002-09-06 0 0.101 0.096 0.102 - - 0 0 - 0.866 0.824 0.875 - - 0 - 0.00%
2002-09-05 0 0.101 0.100 0.101 0.100 0.102 2,800,000 282,500 0.1009 0.866 0.858 0.866 0.858 0.875 326,374 0.8656 0.00%
2002-09-04 0 0.101 0.098 0.102 0.100 0.101 640,000 64,500 0.1008 0.866 0.841 0.875 0.858 0.866 74,600 0.8646 0.00%
2002-09-03 0 0.101 0.098 0.101 0.100 0.104 1,640,000 167,560 0.1022 0.866 0.841 0.866 0.858 0.892 191,162 0.8765 1.00%
2002-09-02 0 0.100 0.100 0.101 0.100 0.102 1,380,000 138,600 0.1004 0.858 0.858 0.866 0.858 0.875 160,856 0.8616 -2.91%
2002-08-30 0 0.103 0.102 0.104 0.101 0.103 4,340,000 444,960 0.1025 0.884 0.875 0.892 0.866 0.884 505,880 0.8796 3.00%
2002-08-29 0 0.100 0.099 0.100 0.096 0.100 1,660,000 163,040 0.0982 0.858 0.849 0.858 0.824 0.858 193,493 0.8426 0.00%
2002-08-28 0 0.100 0.095 0.099 0.094 0.100 7,820,000 751,760 0.0961 0.858 0.815 0.849 0.806 0.858 911,517 0.8247 1.01%
2002-08-27 0 0.099 0.097 0.100 0.098 0.100 1,980,000 196,040 0.0990 0.849 0.832 0.858 0.841 0.858 230,793 0.8494 -1.00%
2002-08-26 0 0.100 0.100 0.101 0.100 0.103 2,920,000 295,620 0.1012 0.858 0.858 0.866 0.858 0.884 340,362 0.8685 -0.99%
2002-08-23 0 0.101 0.101 0.103 0.101 0.104 6,660,000 684,840 0.1028 0.866 0.866 0.884 0.866 0.892 776,305 0.8822 -1.94%
2002-08-22 0 0.103 0.101 0.103 0.101 0.108 10,900,000 1,125,500 0.1033 0.884 0.866 0.884 0.866 0.927 1,270,529 0.8859 -0.96%
2002-08-21 0 0.104 0.102 0.104 0.101 0.106 6,940,000 716,240 0.1032 0.892 0.875 0.892 0.866 0.909 808,942 0.8854 -1.89%
2002-08-20 0 0.106 0.105 0.107 0.105 0.107 6,620,000 703,120 0.1062 0.909 0.901 0.918 0.901 0.918 771,642 0.9112 -0.93%
2002-08-19 0 0.107 0.105 0.107 0.105 0.110 9,500,000 1,010,500 0.1064 0.918 0.901 0.918 0.901 0.944 1,107,342 0.9125 -0.93%
2002-08-16 0 0.108 0.106 0.108 0.104 0.108 4,680,000 499,740 0.1068 0.927 0.909 0.927 0.892 0.927 545,511 0.9161 0.93%
2002-08-15 0 0.107 0.105 0.107 0.104 0.108 3,860,000 408,880 0.1059 0.918 0.901 0.918 0.892 0.927 449,930 0.9088 1.90%
2002-08-14 0 0.105 0.101 0.106 0.102 0.116 8,200,000 874,160 0.1066 0.901 0.866 0.909 0.875 0.995 955,811 0.9146 -4.55%
2002-08-13 0 0.110 0.111 0.112 0.097 0.112 7,740,000 836,980 0.1081 0.944 0.952 0.961 0.832 0.961 902,192 0.9277 13.40%
2002-08-12 0 0.097 0.092 0.097 0.091 0.097 200,000 18,800 0.0940 0.832 0.789 0.832 0.781 0.832 23,312 0.8064 1.04%
2002-08-09 0 0.096 0.091 0.096 0.095 0.096 160,000 15,300 0.0956 0.824 0.781 0.824 0.815 0.824 18,650 0.8204 0.00%
2002-08-08 0 0.096 0.093 0.097 0.095 0.099 1,340,000 129,180 0.0964 0.824 0.798 0.832 0.815 0.849 156,193 0.8271 -2.04%
2002-08-07 0 0.098 0.090 0.098 0.090 0.098 8,380,000 764,320 0.0912 0.841 0.772 0.841 0.772 0.841 976,792 0.7825 5.38%
2002-08-06 0 0.093 0.093 0.098 0.085 0.100 3,280,000 314,000 0.0957 0.798 0.798 0.841 0.729 0.858 382,324 0.8213 0.00%
2002-08-05 0 0.093 0.093 0.098 0.088 0.100 4,600,000 440,080 0.0957 0.798 0.798 0.841 0.755 0.858 536,186 0.8208 -4.12%
2002-08-02 0 0.097 0.096 0.102 0.096 0.097 800,000 77,400 0.0968 0.832 0.824 0.875 0.824 0.832 93,250 0.8300 -3.00%
2002-08-01 0 0.100 0.100 0.103 0.100 0.105 4,280,000 434,900 0.1016 0.858 0.858 0.884 0.858 0.901 498,886 0.8717 -6.54%
2002-07-31 0 0.107 0.107 0.110 0.107 0.115 2,800,000 311,000 0.1111 0.918 0.918 0.944 0.918 0.987 326,374 0.9529 -6.96%
2002-07-30 0 0.115 0.114 0.115 0.113 0.118 2,280,000 260,920 0.1144 0.987 0.978 0.987 0.969 1.012 265,762 0.9818 0.00%
2002-07-29 0 0.115 0.115 0.118 0.111 0.117 3,980,000 454,560 0.1142 0.987 0.987 1.012 0.952 1.004 463,918 0.9798 0.88%
2002-07-26 0 0.114 0.111 0.115 0.100 0.122 17,100,000 1,882,200 0.1101 0.978 0.952 0.987 0.858 1.047 1,993,215 0.9443 1.79%
2002-07-25 0 0.112 0.110 0.112 0.105 0.116 5,500,000 622,760 0.1132 0.961 0.944 0.961 0.901 0.995 641,092 0.9714 0.00%
2002-07-24 0 0.112 0.106 0.112 0.100 0.114 3,420,000 367,540 0.1075 0.961 0.909 0.961 0.858 0.978 398,643 0.9220 4.67%
2002-07-23 0 0.107 0.107 0.108 0.088 0.105 3,540,000 350,660 0.0991 0.918 0.918 0.927 0.755 0.901 412,630 0.8498 7.00%
2002-07-22 0 0.100 0.096 0.105 0.100 0.105 800,000 82,400 0.1030 0.858 0.824 0.901 0.858 0.901 93,250 0.8836 -12.28%
2002-07-19 0 0.114 0.110 0.114 0.114 0.116 2,500,000 288,200 0.1153 0.978 0.944 0.978 0.978 0.995 291,406 0.9890 0.00%
2002-07-18 0 0.114 0.114 0.115 0.112 0.115 2,480,000 283,520 0.1143 0.978 0.978 0.987 0.961 0.987 289,074 0.9808 5.56%
2002-07-17 0 0.108 0.112 0.117 0.104 0.110 3,620,000 390,980 0.1080 0.927 0.961 1.004 0.892 0.944 421,955 0.9266 -7.69%
2002-07-16 0 0.117 0.113 0.117 - - 0 0 - 1.004 0.969 1.004 - - 0 - -1.68%
2002-07-15 0 0.119 0.112 0.120 0.117 0.119 1,000,000 117,500 0.1175 1.021 0.961 1.029 1.004 1.021 116,562 1.0080 6.25%
2002-07-12 0 0.112 0.113 0.119 - - 0 0 - 0.961 0.969 1.021 - - 0 - 0.90%
2002-07-11 0 0.111 0.110 0.115 0.111 0.115 1,120,000 126,300 0.1128 0.952 0.944 0.987 0.952 0.987 130,550 0.9674 -7.50%
2002-07-10 0 0.120 0.115 0.120 - - 0 0 - 1.029 0.987 1.029 - - 0 - 0.00%
2002-07-09 0 0.120 0.113 0.120 0.120 0.120 200,000 24,000 0.1200 1.029 0.969 1.029 1.029 1.029 23,312 1.0295 4.35%
2002-07-08 0 0.115 0.115 0.120 0.115 0.115 440,000 50,600 0.1150 0.987 0.987 1.029 0.987 0.987 51,287 0.9866 0.00%
2002-07-05 0 0.115 0.115 0.116 0.115 0.116 2,680,000 309,460 0.1155 0.987 0.987 0.995 0.987 0.995 312,387 0.9906 -3.36%
2002-07-04 0 0.119 0.119 0.122 0.118 0.118 300,000 35,400 0.1180 1.021 1.021 1.047 1.012 1.012 34,969 1.0123 2.59%
2002-07-03 0 0.116 0.115 0.122 0.115 0.118 1,020,000 118,720 0.1164 0.995 0.987 1.047 0.987 1.012 118,894 0.9985 0.87%
2002-07-02 0 0.115 0.115 0.118 0.115 0.118 600,000 69,960 0.1166 0.987 0.987 1.012 0.987 1.012 69,937 1.0003 -2.54%
2002-06-28 0 0.118 0.117 0.118 0.116 0.119 1,920,000 226,360 0.1179 1.012 1.004 1.012 0.995 1.021 223,800 1.0114 0.85%
2002-06-27 0 0.117 0.115 0.119 0.117 0.118 900,000 105,500 0.1172 1.004 0.987 1.021 1.004 1.012 104,906 1.0057 -0.85%
2002-06-26 0 0.118 0.116 0.118 0.113 0.119 1,400,000 163,500 0.1168 1.012 0.995 1.012 0.969 1.021 163,187 1.0019 -0.84%
2002-06-25 0 0.119 0.118 0.122 0.118 0.122 1,120,000 134,480 0.1201 1.021 1.012 1.047 1.012 1.047 130,550 1.0301 -0.83%
2002-06-24 0 0.120 0.120 0.124 0.120 0.124 1,200,000 148,000 0.1233 1.029 1.029 1.064 1.029 1.064 139,875 1.0581 -5.51%
2002-06-21 0 0.127 0.119 0.127 0.119 0.128 2,100,000 259,760 0.1237 1.090 1.021 1.090 1.021 1.098 244,781 1.0612 4.96%
2002-06-20 0 0.121 0.121 0.123 0.105 0.123 3,440,000 383,680 0.1115 1.038 1.038 1.055 0.901 1.055 400,974 0.9569 9.01%
2002-06-19 0 0.111 0.111 0.116 0.111 0.125 8,700,000 1,021,500 0.1174 0.952 0.952 0.995 0.952 1.072 1,014,092 1.0073 -11.20%
2002-06-18 0 0.125 0.125 0.130 0.125 0.134 5,020,000 643,980 0.1283 1.072 1.072 1.115 1.072 1.150 585,143 1.1006 -6.02%
2002-06-17 0 0.133 0.133 0.136 0.133 0.134 540,000 72,240 0.1338 1.141 1.141 1.167 1.141 1.150 62,944 1.1477 -3.62%
2002-06-14 0 0.138 0.138 0.140 0.138 0.143 1,000,000 140,400 0.1404 1.184 1.184 1.201 1.184 1.227 116,562 1.2045 -1.43%
2002-06-13 0 0.140 0.140 0.141 0.139 0.140 2,220,000 310,000 0.1396 1.201 1.201 1.210 1.192 1.201 258,768 1.1980 -0.71%
2002-06-12 0 0.141 0.139 0.141 0.139 0.141 2,560,000 357,080 0.1395 1.210 1.192 1.210 1.192 1.210 298,399 1.1967 0.71%
2002-06-11 0 0.140 0.139 0.141 0.140 0.141 1,200,000 168,620 0.1405 1.201 1.192 1.210 1.201 1.210 139,875 1.2055 -0.71%
2002-06-10 0 0.141 0.141 0.143 0.141 0.143 2,180,000 310,140 0.1423 1.210 1.210 1.227 1.210 1.227 254,106 1.2205 0.00%
2002-06-07 0 0.141 0.141 0.142 0.141 0.143 3,620,000 514,980 0.1423 1.210 1.210 1.218 1.210 1.227 421,955 1.2205 -2.08%
2002-06-06 0 0.144 0.143 0.144 0.143 0.146 7,500,000 1,077,600 0.1437 1.235 1.227 1.235 1.227 1.253 874,217 1.2326 0.00%
2002-06-05 0 0.144 0.144 0.145 0.143 0.147 4,940,000 711,320 0.1440 1.235 1.235 1.244 1.227 1.261 575,818 1.2353 -1.37%
2002-06-04 0 0.146 0.145 0.147 0.141 0.146 6,760,000 964,700 0.1427 1.253 1.244 1.261 1.210 1.253 787,961 1.2243 2.10%
2002-06-03 0 0.143 0.143 0.147 0.143 0.145 3,820,000 550,740 0.1442 1.227 1.227 1.261 1.227 1.244 445,268 1.2369 -0.69%
2002-05-31 0 0.144 0.144 0.146 0.144 0.147 960,000 139,640 0.1455 1.235 1.235 1.253 1.235 1.261 111,900 1.2479 0.70%
2002-05-30 0 0.143 0.143 0.144 0.143 0.148 6,620,000 962,200 0.1453 1.227 1.227 1.235 1.227 1.270 771,642 1.2470 -1.38%
2002-05-29 0 0.145 0.145 0.146 0.145 0.151 8,360,000 1,238,420 0.1481 1.244 1.244 1.253 1.244 1.295 974,461 1.2709 -2.03%
2002-05-28 0 0.148 0.148 0.149 0.148 0.153 7,780,000 1,167,860 0.1501 1.270 1.270 1.278 1.270 1.313 906,854 1.2878 -0.67%
2002-05-27 0 0.149 0.149 0.151 0.148 0.157 20,840,000 3,161,400 0.1517 1.278 1.278 1.295 1.270 1.347 2,429,158 1.3014 -1.97%
2002-05-24 0 0.152 0.151 0.152 0.143 0.155 72,320,000 10,871,920 0.1503 1.304 1.295 1.304 1.227 1.330 8,429,783 1.2897 8.57%
2002-05-23 0 0.140 0.140 0.142 0.140 0.143 3,000,000 423,480 0.1412 1.201 1.201 1.218 1.201 1.227 349,687 1.2110 -1.41%
2002-05-22 0 0.142 0.140 0.143 0.141 0.143 3,620,000 514,380 0.1421 1.218 1.201 1.227 1.210 1.227 421,955 1.2190 0.00%
2002-05-21 0 0.142 0.141 0.143 0.140 0.147 10,400,000 1,477,640 0.1421 1.218 1.210 1.227 1.201 1.261 1,212,248 1.2189 0.71%
2002-05-17 0 0.141 0.141 0.143 0.141 0.146 8,980,000 1,292,280 0.1439 1.210 1.210 1.227 1.210 1.253 1,046,729 1.2346 -3.42%
2002-05-16 0 0.146 0.145 0.147 0.139 0.149 19,920,000 2,875,360 0.1443 1.253 1.244 1.261 1.192 1.278 2,321,920 1.2384 3.55%
2002-05-15 0 0.141 0.140 0.142 0.140 0.142 2,040,000 288,180 0.1413 1.210 1.201 1.218 1.201 1.218 237,787 1.2119 0.71%
2002-05-14 0 0.140 0.140 0.141 0.137 0.140 4,440,000 617,360 0.1390 1.201 1.201 1.210 1.175 1.201 517,536 1.1929 1.45%
2002-05-13 0 0.138 0.138 0.140 0.138 0.141 2,560,000 356,980 0.1394 1.184 1.184 1.201 1.184 1.210 298,399 1.1963 1.47%
2002-05-10 0 0.136 0.135 0.136 0.134 0.136 2,100,000 283,460 0.1350 1.167 1.158 1.167 1.150 1.167 244,781 1.1580 -2.16%
2002-05-09 0 0.139 0.138 0.141 0.139 0.141 1,560,000 218,660 0.1402 1.192 1.184 1.210 1.192 1.210 181,837 1.2025 -2.11%
2002-05-08 0 0.142 0.141 0.143 0.140 0.144 6,060,000 858,080 0.1416 1.218 1.210 1.227 1.201 1.235 706,367 1.2148 -1.39%
2002-05-07 0 0.144 0.143 0.144 0.143 0.145 5,940,000 854,960 0.1439 1.235 1.227 1.235 1.227 1.244 692,380 1.2348 -0.69%
2002-05-06 0 0.145 0.142 0.145 0.143 0.146 5,900,000 851,140 0.1443 1.244 1.218 1.244 1.227 1.253 687,717 1.2376 2.11%
2002-05-03 0 0.142 0.142 0.146 0.141 0.148 6,940,000 1,009,900 0.1455 1.218 1.218 1.253 1.210 1.270 808,942 1.2484 -2.07%
2002-05-02 0 0.145 0.145 0.146 0.143 0.146 6,560,000 947,280 0.1444 1.244 1.244 1.253 1.227 1.253 764,648 1.2388 2.84%
2002-04-30 0 0.141 0.142 0.143 0.138 0.145 12,120,000 1,709,260 0.1410 1.210 1.218 1.227 1.184 1.244 1,412,735 1.2099 -2.76%
2002-04-29 0 0.145 0.145 0.146 0.145 0.148 9,440,000 1,380,760 0.1463 1.244 1.244 1.253 1.244 1.270 1,100,348 1.2548 -2.03%
2002-04-26 0 0.148 0.148 0.149 0.145 0.149 15,540,000 2,290,460 0.1474 1.270 1.270 1.278 1.244 1.278 1,811,378 1.2645 0.00%
2002-04-25 0 0.148 0.147 0.149 0.146 0.151 20,240,000 3,007,140 0.1486 1.270 1.261 1.278 1.253 1.295 2,359,220 1.2746 -1.33%
2002-04-24 0 0.150 0.149 0.150 0.147 0.152 27,400,000 4,112,420 0.1501 1.287 1.278 1.287 1.261 1.304 3,193,806 1.2876 2.74%
2002-04-23 0 0.146 0.146 0.147 0.145 0.148 6,360,000 929,040 0.1461 1.253 1.253 1.261 1.244 1.270 741,336 1.2532 0.69%
2002-04-22 0 0.145 0.145 0.148 0.145 0.147 2,980,000 435,420 0.1461 1.244 1.244 1.270 1.244 1.261 347,356 1.2535 0.00%
2002-04-19 0 0.145 0.145 0.147 0.144 0.149 5,880,000 863,940 0.1469 1.244 1.244 1.261 1.235 1.278 685,386 1.2605 0.00%
2002-04-18 0 0.145 0.145 0.146 0.144 0.147 9,020,000 1,311,000 0.1453 1.244 1.244 1.253 1.235 1.261 1,051,392 1.2469 -0.68%
2002-04-17 0 0.146 0.146 0.147 0.145 0.150 8,880,000 1,299,880 0.1464 1.253 1.253 1.261 1.244 1.287 1,035,073 1.2558 -0.68%
2002-04-16 0 0.147 0.147 0.149 0.146 0.152 12,420,000 1,844,100 0.1485 1.261 1.261 1.278 1.253 1.304 1,447,703 1.2738 -3.92%
2002-04-15 0 0.153 0.151 0.153 0.143 0.154 13,780,000 2,062,200 0.1497 1.313 1.295 1.313 1.227 1.321 1,606,228 1.2839 4.79%
2002-04-12 0 0.146 0.145 0.146 0.145 0.153 16,760,000 2,478,920 0.1479 1.253 1.244 1.253 1.244 1.313 1,953,584 1.2689 -2.01%
2002-04-11 0 0.149 0.149 0.150 0.149 0.152 18,380,000 2,770,140 0.1507 1.278 1.278 1.287 1.278 1.304 2,142,414 1.2930 0.00%
2002-04-10 0 0.149 0.149 0.150 0.147 0.154 11,660,000 1,742,500 0.1494 1.278 1.278 1.287 1.261 1.321 1,359,116 1.2821 -1.32%
2002-04-09 0 0.151 0.150 0.151 0.142 0.154 75,940,000 11,229,360 0.1479 1.295 1.287 1.295 1.218 1.321 8,851,738 1.2686 5.59%
2002-04-08 0 0.143 0.143 0.144 0.141 0.144 12,380,000 1,757,000 0.1419 1.227 1.227 1.235 1.210 1.235 1,443,041 1.2176 -0.69%
2002-04-04 0 0.144 0.144 0.145 0.141 0.145 17,200,000 2,468,640 0.1435 1.235 1.235 1.244 1.210 1.244 2,004,871 1.2313 1.41%
2002-04-03 0 0.142 0.141 0.142 0.132 0.148 83,460,000 11,929,100 0.1429 1.218 1.210 1.218 1.132 1.270 9,728,287 1.2262 7.58%
2002-04-02 0 0.132 0.130 0.133 0.128 0.133 4,240,000 555,340 0.1310 1.132 1.115 1.141 1.098 1.141 494,224 1.1237 0.76%
2002-03-28 0 0.131 0.130 0.131 0.129 0.133 8,220,000 1,078,420 0.1312 1.124 1.115 1.124 1.107 1.141 958,142 1.1255 2.34%
2002-03-27 0 0.128 0.128 0.129 0.126 0.130 3,180,000 409,180 0.1287 1.098 1.098 1.107 1.081 1.115 370,668 1.1039 -0.78%
2002-03-26 0 0.129 0.127 0.129 0.129 0.129 800,000 103,200 0.1290 1.107 1.090 1.107 1.107 1.107 93,250 1.1067 0.78%
2002-03-25 0 0.128 0.127 0.129 0.128 0.131 4,020,000 517,500 0.1287 1.098 1.090 1.107 1.098 1.124 468,580 1.1044 1.59%
2002-03-22 0 0.126 0.125 0.126 0.125 0.128 4,360,000 553,080 0.1269 1.081 1.072 1.081 1.072 1.098 508,211 1.0883 0.80%
2002-03-21 0 0.125 0.123 0.125 0.125 0.129 3,980,000 503,080 0.1264 1.072 1.055 1.072 1.072 1.107 463,918 1.0844 -3.85%
2002-03-20 0 0.130 0.129 0.131 0.130 0.134 3,520,000 457,800 0.1301 1.115 1.107 1.124 1.115 1.150 410,299 1.1158 0.00%
2002-03-19 0 0.130 0.130 0.131 0.128 0.133 11,520,000 1,494,840 0.1298 1.115 1.115 1.124 1.098 1.141 1,342,797 1.1132 2.36%
2002-03-18 0 0.127 0.125 0.127 0.122 0.127 800,000 99,200 0.1240 1.090 1.072 1.090 1.047 1.090 93,250 1.0638 4.10%
2002-03-15 0 0.122 0.121 0.125 0.121 0.126 900,000 111,200 0.1236 1.047 1.038 1.072 1.038 1.081 104,906 1.0600 0.00%
2002-03-14 0 0.122 0.122 0.127 0.121 0.127 1,520,000 190,560 0.1254 1.047 1.047 1.090 1.038 1.090 177,175 1.0755 -3.17%
2002-03-13 0 0.126 0.122 0.127 0.126 0.127 1,720,000 217,240 0.1263 1.081 1.047 1.090 1.081 1.090 200,487 1.0836 0.00%
2002-03-12 0 0.126 0.126 0.128 0.126 0.128 3,380,000 430,040 0.1272 1.081 1.081 1.098 1.081 1.098 393,980 1.0915 -1.56%
2002-03-11 0 0.128 0.125 0.128 0.126 0.129 2,880,000 367,200 0.1275 1.098 1.072 1.098 1.081 1.107 335,699 1.0938 1.59%
2002-03-08 0 0.126 0.124 0.127 0.125 0.126 1,100,000 138,100 0.1255 1.081 1.064 1.090 1.072 1.081 128,218 1.0771 0.00%
2002-03-07 0 0.126 0.125 0.128 0.126 0.130 6,240,000 795,040 0.1274 1.081 1.072 1.098 1.081 1.115 727,349 1.0931 -0.79%
2002-03-06 0 0.127 0.126 0.127 0.125 0.127 1,860,000 234,600 0.1261 1.090 1.081 1.090 1.072 1.090 216,806 1.0821 0.79%
2002-03-05 0 0.126 0.125 0.128 0.126 0.128 1,700,000 215,600 0.1268 1.081 1.072 1.098 1.081 1.098 198,156 1.0880 2.44%
2002-03-04 0 0.123 0.123 0.127 0.123 0.130 2,760,000 346,620 0.1256 1.055 1.055 1.090 1.055 1.115 321,712 1.0774 -3.91%
2002-03-01 0 0.128 0.125 0.128 0.123 0.129 2,220,000 280,080 0.1262 1.098 1.072 1.098 1.055 1.107 258,768 1.0824 0.79%
2002-02-28 0 0.127 0.124 0.128 0.125 0.127 2,960,000 371,660 0.1256 1.090 1.064 1.098 1.072 1.090 345,024 1.0772 0.00%
2002-02-27 0 0.127 0.127 0.128 0.125 0.129 6,900,000 874,300 0.1267 1.090 1.090 1.098 1.072 1.107 804,280 1.0871 -2.31%
2002-02-26 0 0.130 0.127 0.132 0.126 0.132 6,060,000 773,700 0.1277 1.115 1.090 1.132 1.081 1.132 706,367 1.0953 2.36%
2002-02-25 0 0.127 0.125 0.128 0.125 0.134 4,000,000 513,500 0.1284 1.090 1.072 1.098 1.072 1.150 466,249 1.1013 1.60%
2002-02-22 0 0.125 0.123 0.126 0.121 0.126 7,500,000 932,200 0.1243 1.072 1.055 1.081 1.038 1.081 874,217 1.0663 3.31%
2002-02-21 0 0.121 0.121 0.123 0.119 0.128 5,820,000 714,360 0.1227 1.038 1.038 1.055 1.021 1.098 678,392 1.0530 -4.72%
2002-02-20 0 0.127 0.123 0.127 0.124 0.129 6,200,000 783,240 0.1263 1.090 1.055 1.090 1.064 1.107 722,686 1.0838 -2.31%
2002-02-19 0 0.130 0.128 0.130 0.124 0.133 16,660,000 2,142,080 0.1286 1.115 1.098 1.115 1.064 1.141 1,941,927 1.1031 3.17%
2002-02-18 0 0.126 0.122 0.126 0.115 0.126 5,640,000 690,280 0.1224 1.081 1.047 1.081 0.987 1.081 657,411 1.0500 7.69%
2002-02-15 0 0.117 0.115 0.118 0.116 0.119 1,740,000 203,920 0.1172 1.004 0.987 1.012 0.995 1.021 202,818 1.0054 -0.85%
2002-02-11 0 0.118 0.118 0.123 0.117 0.118 560,000 65,720 0.1174 1.012 1.012 1.055 1.004 1.012 65,275 1.0068 4.42%
2002-02-08 0 0.113 0.113 0.116 0.113 0.115 2,420,000 274,160 0.1133 0.969 0.969 0.995 0.969 0.987 282,081 0.9719 2.73%
2002-02-07 0 0.110 0.110 0.112 0.108 0.111 1,380,000 151,900 0.1101 0.944 0.944 0.961 0.927 0.952 160,856 0.9443 1.85%
2002-02-06 0 0.108 0.108 0.110 0.107 0.109 1,400,000 151,140 0.1080 0.927 0.927 0.944 0.918 0.935 163,187 0.9262 0.93%
2002-02-05 0 0.107 0.107 0.111 0.107 0.107 1,100,000 117,700 0.1070 0.918 0.918 0.952 0.918 0.918 128,218 0.9180 0.00%
2002-02-04 0 0.107 0.107 0.109 0.107 0.108 1,300,000 140,100 0.1078 0.918 0.918 0.935 0.918 0.927 151,531 0.9246 -0.93%
2002-02-01 0 0.108 0.107 0.110 0.108 0.114 2,100,000 231,400 0.1102 0.927 0.918 0.944 0.927 0.978 244,781 0.9453 0.00%
2002-01-31 0 0.108 0.107 0.108 0.108 0.109 1,000,000 108,200 0.1082 0.927 0.918 0.927 0.927 0.935 116,562 0.9283 -0.92%
2002-01-30 0 0.109 0.109 0.110 0.109 0.110 3,020,000 330,600 0.1095 0.935 0.935 0.944 0.935 0.944 352,018 0.9392 -2.68%
2002-01-29 0 0.112 0.110 0.112 0.112 0.113 4,020,000 450,640 0.1121 0.961 0.944 0.961 0.961 0.969 468,580 0.9617 1.82%
2002-01-28 0 0.110 0.110 0.112 0.107 0.113 5,560,000 613,780 0.1104 0.944 0.944 0.961 0.918 0.969 648,086 0.9471 0.00%
2002-01-25 0 0.110 0.108 0.111 0.108 0.114 7,780,000 854,200 0.1098 0.944 0.927 0.952 0.927 0.978 906,854 0.9419 4.76%
2002-01-24 0 0.105 0.104 0.106 0.102 0.106 4,200,000 437,600 0.1042 0.901 0.892 0.909 0.875 0.909 489,562 0.8939 6.06%
2002-01-23 0 0.099 0.099 0.102 0.099 0.100 2,400,000 239,100 0.0996 0.849 0.849 0.875 0.849 0.858 279,749 0.8547 1.02%
2002-01-22 0 0.098 0.098 0.099 0.098 0.101 6,120,000 606,080 0.0990 0.841 0.841 0.849 0.841 0.866 713,361 0.8496 -3.92%
2002-01-21 0 0.102 0.102 0.104 0.101 0.105 4,500,000 461,800 0.1026 0.875 0.875 0.892 0.866 0.901 524,530 0.8804 -3.77%
2002-01-18 0 0.106 0.106 0.107 0.106 0.109 3,660,000 393,460 0.1075 0.909 0.909 0.918 0.909 0.935 426,618 0.9223 0.00%
2002-01-17 0 0.106 0.105 0.108 0.106 0.112 8,020,000 881,140 0.1099 0.909 0.901 0.927 0.909 0.961 934,829 0.9426 -1.85%
2002-01-16 0 0.108 0.107 0.109 0.101 0.119 48,680,000 5,500,260 0.1130 0.927 0.918 0.935 0.866 1.021 5,674,251 0.9693 8.00%
2002-01-15 0 0.100 0.096 0.100 0.094 0.100 12,580,000 1,196,240 0.0951 0.858 0.824 0.858 0.806 0.858 1,466,353 0.8158 4.17%
2002-01-14 0 0.096 0.094 0.096 0.094 0.096 860,000 81,120 0.0943 0.824 0.806 0.824 0.806 0.824 100,244 0.8092 0.00%
2002-01-11 0 0.096 0.096 0.099 0.093 0.100 1,880,000 180,640 0.0961 0.824 0.824 0.849 0.798 0.858 219,137 0.8243 1.05%
2002-01-10 0 0.095 0.095 0.096 0.094 0.096 6,440,000 611,340 0.0949 0.815 0.815 0.824 0.806 0.824 750,661 0.8144 -1.04%
2002-01-09 0 0.096 0.096 0.099 0.096 0.096 560,000 53,760 0.0960 0.824 0.824 0.849 0.824 0.824 65,275 0.8236 -3.03%
2002-01-08 0 0.099 0.099 0.100 0.097 0.099 820,000 80,660 0.0984 0.849 0.849 0.858 0.832 0.849 95,581 0.8439 1.02%
2002-01-07 0 0.098 0.098 0.099 0.095 0.100 5,580,000 541,240 0.0970 0.841 0.841 0.849 0.815 0.858 650,417 0.8321 0.00%
2002-01-04 0 0.098 0.098 0.103 0.098 0.100 1,880,000 185,960 0.0989 0.841 0.841 0.884 0.841 0.858 219,137 0.8486 -2.00%
2002-01-03 0 0.100 0.098 0.102 0.098 0.100 1,080,000 106,940 0.0990 0.858 0.841 0.875 0.841 0.858 125,887 0.8495 2.04%
2002-01-02 0 0.098 0.096 0.098 0.098 0.098 200,000 19,600 0.0980 0.841 0.824 0.841 0.841 0.841 23,312 0.8408 1.03%
2001-12-31 0 0.097 0.097 0.098 0.092 0.092 200,000 18,400 0.0920 0.832 0.832 0.841 0.789 0.789 23,312 0.7893 2.11%
2001-12-28 0 0.095 0.095 0.100 0.095 0.096 500,000 47,600 0.0952 0.815 0.815 0.858 0.815 0.824 58,281 0.8167 -1.04%
2001-12-27 0 0.096 0.095 0.096 0.095 0.096 2,260,000 216,460 0.0958 0.824 0.815 0.824 0.815 0.824 263,431 0.8217 0.00%
2001-12-24 0 0.096 0.096 0.100 0.096 0.096 300,000 28,800 0.0960 0.824 0.824 0.858 0.824 0.824 34,969 0.8236 0.00%
2001-12-21 0 0.096 0.096 0.099 0.095 0.099 3,620,000 347,780 0.0961 0.824 0.824 0.849 0.815 0.849 421,955 0.8242 -3.03%
2001-12-20 0 0.099 0.099 0.103 0.099 0.100 1,460,000 144,720 0.0991 0.849 0.849 0.884 0.849 0.858 170,181 0.8504 -1.00%
2001-12-19 0 0.100 0.100 0.104 0.098 0.105 1,780,000 180,880 0.1016 0.858 0.858 0.892 0.841 0.901 207,481 0.8718 0.00%
2001-12-18 0 0.100 0.100 0.102 0.100 0.102 3,300,000 332,800 0.1008 0.858 0.858 0.875 0.858 0.875 384,655 0.8652 -0.99%
2001-12-17 0 0.101 0.100 0.101 0.101 0.102 2,020,000 204,540 0.1013 0.866 0.858 0.866 0.866 0.875 235,456 0.8687 0.00%
2001-12-14 0 0.101 0.099 0.101 0.101 0.101 160,000 16,160 0.1010 0.866 0.849 0.866 0.866 0.866 18,650 0.8665 0.00%
2001-12-13 0 0.101 0.101 0.102 0.100 0.102 2,640,000 268,000 0.1015 0.866 0.866 0.875 0.858 0.875 307,724 0.8709 0.00%
2001-12-12 0 0.101 0.101 0.103 0.101 0.102 1,300,000 131,500 0.1012 0.866 0.866 0.884 0.866 0.875 151,531 0.8678 1.00%
2001-12-11 0 0.100 0.100 0.103 0.100 0.102 4,400,000 443,800 0.1009 0.858 0.858 0.884 0.858 0.875 512,874 0.8653 -0.99%
2001-12-10 0 0.101 0.101 0.103 0.100 0.103 2,400,000 243,500 0.1015 0.866 0.866 0.884 0.858 0.884 279,749 0.8704 -1.94%
2001-12-07 0 0.103 0.103 0.106 0.102 0.104 3,100,000 318,640 0.1028 0.884 0.884 0.909 0.875 0.892 361,343 0.8818 -3.74%
2001-12-06 0 0.107 0.104 0.108 0.102 0.107 3,200,000 335,600 0.1049 0.918 0.892 0.927 0.875 0.918 372,999 0.8997 4.90%
2001-12-05 0 0.102 0.102 0.106 0.102 0.104 1,300,000 134,000 0.1031 0.875 0.875 0.909 0.875 0.892 151,531 0.8843 -2.86%
2001-12-04 0 0.105 0.104 0.105 0.103 0.105 1,260,000 130,580 0.1036 0.901 0.892 0.901 0.884 0.901 146,868 0.8891 -0.94%
2001-12-03 0 0.106 0.106 0.108 0.106 0.109 6,400,000 688,580 0.1076 0.909 0.909 0.927 0.909 0.935 745,998 0.9230 -1.85%
2001-11-30 0 0.108 0.108 0.109 0.106 0.111 3,540,000 385,920 0.1090 0.927 0.927 0.935 0.909 0.952 412,630 0.9353 -0.92%
2001-11-29 0 0.109 0.107 0.109 0.104 0.109 3,880,000 413,420 0.1066 0.935 0.918 0.935 0.892 0.935 452,262 0.9141 5.83%
2001-11-28 0 0.103 0.103 0.104 0.103 0.106 2,100,000 217,500 0.1036 0.884 0.884 0.892 0.884 0.909 244,781 0.8886 -2.83%
2001-11-27 0 0.106 0.105 0.107 0.106 0.107 3,000,000 319,800 0.1066 0.909 0.901 0.918 0.909 0.918 349,687 0.9145 -0.93%
2001-11-26 0 0.107 0.106 0.108 0.106 0.108 3,860,000 413,000 0.1070 0.918 0.909 0.927 0.909 0.927 449,930 0.9179 0.94%
2001-11-23 0 0.106 0.106 0.107 0.105 0.109 6,420,000 688,740 0.1073 0.909 0.909 0.918 0.901 0.935 748,330 0.9204 -0.93%
2001-11-22 0 0.107 0.106 0.107 0.106 0.108 1,360,000 145,680 0.1071 0.918 0.909 0.918 0.909 0.927 158,525 0.9190 -1.83%
2001-11-21 0 0.109 0.107 0.109 0.107 0.113 7,660,000 832,420 0.1087 0.935 0.918 0.935 0.918 0.969 892,867 0.9323 -1.80%
2001-11-20 0 0.111 0.109 0.111 0.105 0.112 10,480,000 1,150,500 0.1098 0.952 0.935 0.952 0.901 0.961 1,221,573 0.9418 6.73%
2001-11-19 0 0.104 0.104 0.105 0.103 0.105 1,440,000 150,200 0.1043 0.892 0.892 0.901 0.884 0.901 167,850 0.8948 0.00%
2001-11-16 0 0.104 0.103 0.105 0.103 0.105 2,260,000 234,900 0.1039 0.892 0.884 0.901 0.884 0.901 263,431 0.8917 0.97%
2001-11-15 0 0.103 0.102 0.104 0.102 0.104 720,000 73,980 0.1028 0.884 0.875 0.892 0.875 0.892 83,925 0.8815 0.00%
2001-11-14 0 0.103 0.102 0.104 0.103 0.103 300,000 30,900 0.1030 0.884 0.875 0.892 0.884 0.884 34,969 0.8836 -0.96%
2001-11-13 0 0.104 0.104 0.105 0.097 0.103 3,080,000 310,240 0.1007 0.892 0.892 0.901 0.832 0.884 359,012 0.8641 4.00%
2001-11-12 0 0.100 0.099 0.102 0.100 0.105 4,660,000 472,600 0.1014 0.858 0.849 0.875 0.858 0.901 543,180 0.8701 -1.96%
2001-11-09 0 0.102 0.100 0.103 0.101 0.102 1,560,000 157,860 0.1012 0.875 0.858 0.884 0.866 0.875 181,837 0.8681 0.99%
2001-11-08 0 0.101 0.100 0.103 0.101 0.101 100,000 10,100 0.1010 0.866 0.858 0.884 0.866 0.866 11,656 0.8665 1.00%
2001-11-07 0 0.100 0.100 0.103 0.100 0.102 760,000 76,600 0.1008 0.858 0.858 0.884 0.858 0.875 88,587 0.8647 -0.99%
2001-11-06 0 0.101 0.100 0.103 0.100 0.106 2,160,000 218,520 0.1012 0.866 0.858 0.884 0.858 0.909 251,774 0.8679 -2.88%
2001-11-05 0 0.104 0.103 0.104 0.100 0.104 1,620,000 165,240 0.1020 0.892 0.884 0.892 0.858 0.892 188,831 0.8751 0.97%
2001-11-02 0 0.103 0.102 0.104 0.102 0.103 760,000 77,620 0.1021 0.884 0.875 0.892 0.875 0.884 88,587 0.8762 -0.96%
2001-11-01 0 0.104 0.103 0.105 0.102 0.104 3,040,000 315,600 0.1038 0.892 0.884 0.901 0.875 0.892 354,349 0.8906 2.97%
2001-10-31 0 0.101 0.101 0.102 0.101 0.102 140,000 14,240 0.1017 0.866 0.866 0.875 0.866 0.875 16,319 0.8726 2.02%
2001-10-30 0 0.099 0.099 0.103 0.099 0.100 3,180,000 317,840 0.0999 0.849 0.849 0.884 0.849 0.858 370,668 0.8575 -2.94%
2001-10-29 0 0.102 0.101 0.104 0.100 0.104 5,000,000 507,580 0.1015 0.875 0.866 0.892 0.858 0.892 582,811 0.8709 -4.67%
2001-10-26 0 0.107 0.104 0.107 0.105 0.109 6,380,000 679,940 0.1066 0.918 0.892 0.918 0.901 0.935 743,667 0.9143 0.94%
2001-10-24 0 0.106 0.106 0.107 0.104 0.107 10,040,000 1,060,060 0.1056 0.909 0.909 0.918 0.892 0.918 1,170,285 0.9058 3.92%
2001-10-23 0 0.102 0.102 0.103 0.100 0.102 900,000 90,900 0.1010 0.875 0.875 0.884 0.858 0.875 104,906 0.8665 2.00%
2001-10-22 0 0.100 0.096 0.103 - - 0 0 - 0.858 0.824 0.884 - - 0 - 0.00%
2001-10-19 0 0.100 0.099 0.102 0.099 0.104 400,000 40,680 0.1017 0.858 0.849 0.875 0.849 0.892 46,625 0.8725 -2.91%
2001-10-18 0 0.103 0.100 0.103 0.101 0.110 700,000 72,900 0.1041 0.884 0.858 0.884 0.866 0.944 81,594 0.8935 -1.90%
2001-10-17 0 0.105 0.104 0.105 0.103 0.105 2,300,000 240,200 0.1044 0.901 0.892 0.901 0.884 0.901 268,093 0.8960 2.94%
2001-10-16 0 0.102 0.101 0.104 0.101 0.102 900,000 91,400 0.1016 0.875 0.866 0.892 0.866 0.875 104,906 0.8713 -0.97%
2001-10-15 0 0.103 0.103 0.105 0.100 0.106 2,720,000 280,280 0.1030 0.884 0.884 0.901 0.858 0.909 317,049 0.8840 0.00%
2001-10-12 0 0.103 0.103 0.105 0.103 0.108 2,020,000 214,560 0.1062 0.884 0.884 0.901 0.884 0.927 235,456 0.9113 -4.63%
2001-10-11 0 0.108 0.107 0.110 0.108 0.114 8,540,000 939,380 0.1100 0.927 0.918 0.944 0.927 0.978 995,442 0.9437 0.93%
2001-10-10 0 0.107 0.105 0.107 0.100 0.109 9,060,000 947,280 0.1046 0.918 0.901 0.918 0.858 0.935 1,056,054 0.8970 7.00%
2001-10-09 0 0.100 0.098 0.101 0.098 0.102 2,300,000 229,980 0.1000 0.858 0.841 0.866 0.841 0.875 268,093 0.8578 0.00%
2001-10-08 0 0.100 0.096 0.104 0.100 0.100 2,140,000 214,000 0.1000 0.858 0.824 0.892 0.858 0.858 249,443 0.8579 0.00%
2001-10-05 0 0.100 0.097 0.100 0.094 0.101 2,640,000 253,380 0.0960 0.858 0.832 0.858 0.806 0.866 307,724 0.8234 0.00%
2001-10-04 0 0.100 0.100 0.101 0.095 0.101 1,700,000 164,700 0.0969 0.858 0.858 0.866 0.815 0.866 198,156 0.8312 -4.76%
2001-10-03 0 0.105 0.105 0.110 0.098 0.098 500,000 49,000 0.0980 0.901 0.901 0.944 0.841 0.841 58,281 0.8408 7.14%
2001-09-28 0 0.098 0.098 0.101 0.098 0.102 620,000 61,660 0.0995 0.841 0.841 0.866 0.841 0.875 72,269 0.8532 1.03%
2001-09-27 0 0.097 0.095 0.100 - - 3,000,000 300,000 0.1000 0.832 0.815 0.858 - - 349,687 0.8579 0.00%
2001-09-26 0 0.097 0.096 0.100 0.097 0.102 1,900,000 189,900 0.0999 0.832 0.824 0.858 0.832 0.875 221,468 0.8575 -3.96%
2001-09-25 0 0.101 0.098 0.102 0.101 0.103 3,660,000 370,320 0.1012 0.866 0.841 0.875 0.866 0.884 426,618 0.8680 3.06%
2001-09-24 0 0.098 0.090 0.100 0.094 0.098 1,180,000 114,220 0.0968 0.841 0.772 0.858 0.806 0.841 137,543 0.8304 0.00%
2001-09-21 0 0.098 0.092 0.098 0.085 0.098 8,340,000 794,620 0.0953 0.841 0.789 0.841 0.729 0.841 972,129 0.8174 8.89%
2001-09-20 0 0.090 0.090 0.100 0.090 0.090 180,000 16,200 0.0900 0.772 0.772 0.858 0.772 0.772 20,981 0.7721 0.00%
2001-09-19 0 0.090 0.095 0.098 0.090 0.098 920,000 82,960 0.0902 0.772 0.815 0.841 0.772 0.841 107,237 0.7736 -2.17%
2001-09-18 0 0.092 0.092 0.098 0.090 0.095 2,400,000 220,300 0.0918 0.789 0.789 0.841 0.772 0.815 279,749 0.7875 -1.08%
2001-09-17 0 0.093 0.093 0.098 0.093 0.104 3,540,000 345,520 0.0976 0.798 0.798 0.841 0.798 0.892 412,630 0.8374 -7.00%
2001-09-14 0 0.100 0.100 0.104 0.100 0.103 7,900,000 794,820 0.1006 0.858 0.858 0.892 0.858 0.884 920,842 0.8631 -3.85%
2001-09-13 0 0.104 0.103 0.104 0.103 0.105 1,520,000 158,180 0.1041 0.892 0.884 0.892 0.884 0.901 177,175 0.8928 -0.95%
2001-09-12 0 0.105 0.100 0.105 0.100 0.112 6,700,000 695,020 0.1037 0.901 0.858 0.901 0.858 0.961 780,967 0.8899 -11.02%
2001-09-11 0 0.118 0.115 0.118 0.114 0.118 1,800,000 211,000 0.1172 1.012 0.987 1.012 0.978 1.012 209,812 1.0057 0.00%
2001-09-10 0 0.118 0.118 0.120 0.118 0.118 300,000 35,400 0.1180 1.012 1.012 1.029 1.012 1.012 34,969 1.0123 -1.67%
2001-09-07 0 0.120 0.116 0.120 0.117 0.121 3,480,000 420,280 0.1208 1.029 0.995 1.029 1.004 1.038 405,637 1.0361 1.69%
2001-09-06 0 0.118 0.118 0.120 0.118 0.120 1,480,000 176,120 0.1190 1.012 1.012 1.029 1.012 1.029 172,512 1.0209 0.00%
2001-09-05 0 0.118 0.118 0.123 0.117 0.124 1,920,000 231,020 0.1203 1.012 1.012 1.055 1.004 1.064 223,800 1.0323 -5.60%
2001-09-04 0 0.125 0.123 0.128 0.120 0.125 2,620,000 328,420 0.1254 1.072 1.055 1.098 1.029 1.072 305,393 1.0754 4.17%
2001-09-03 0 0.120 0.120 0.126 0.120 0.127 4,680,000 570,260 0.1219 1.029 1.029 1.081 1.029 1.090 545,511 1.0454 -6.98%
2001-08-31 0 0.129 0.127 0.130 0.127 0.133 12,940,000 1,699,600 0.1313 1.107 1.090 1.115 1.090 1.141 1,508,316 1.1268 -1.53%
2001-08-30 0 0.131 0.131 0.133 0.131 0.136 6,500,000 871,300 0.1340 1.124 1.124 1.141 1.124 1.167 757,655 1.1500 -1.50%
2001-08-29 0 0.133 0.133 0.136 0.133 0.139 11,080,000 1,506,340 0.1360 1.141 1.141 1.167 1.141 1.192 1,291,510 1.1663 -2.92%
2001-08-28 0 0.137 0.136 0.138 0.134 0.139 7,140,000 978,180 0.1370 1.175 1.167 1.184 1.150 1.192 832,255 1.1753 -0.72%
2001-08-27 0 0.138 0.137 0.140 0.138 0.145 10,020,000 1,409,380 0.1407 1.184 1.175 1.201 1.184 1.244 1,167,954 1.2067 -2.82%
2001-08-24 0 0.142 0.141 0.143 0.140 0.150 10,640,000 1,526,400 0.1435 1.218 1.210 1.227 1.201 1.287 1,240,223 1.2307 0.71%
2001-08-23 0 0.141 0.141 0.143 0.132 0.142 12,858,000 1,758,780 0.1368 1.210 1.210 1.227 1.132 1.218 1,498,758 1.1735 6.82%
2001-08-22 0 0.132 0.130 0.133 0.130 0.132 7,860,000 1,031,260 0.1312 1.132 1.115 1.141 1.115 1.132 916,179 1.1256 0.00%
2001-08-21 0 0.132 0.131 0.132 0.131 0.132 10,800,000 1,423,500 0.1318 1.132 1.124 1.132 1.124 1.132 1,258,872 1.1308 1.54%
2001-08-20 0 0.130 0.129 0.133 0.129 0.134 13,160,000 1,744,180 0.1325 1.115 1.107 1.141 1.107 1.150 1,533,959 1.1370 -1.52%
2001-08-17 0 0.132 0.131 0.136 0.131 0.135 9,820,000 1,317,000 0.1341 1.132 1.124 1.167 1.124 1.158 1,144,641 1.1506 -2.94%
2001-08-16 0 0.136 0.134 0.136 0.133 0.136 11,400,000 1,537,800 0.1349 1.167 1.150 1.167 1.141 1.167 1,328,810 1.1573 0.00%
2001-08-15 0 0.136 0.132 0.136 0.132 0.136 11,900,000 1,600,800 0.1345 1.167 1.132 1.167 1.132 1.167 1,387,091 1.1541 0.74%
2001-08-14 0 0.135 0.135 0.137 0.133 0.138 5,400,000 734,680 0.1361 1.158 1.158 1.175 1.141 1.184 629,436 1.1672 -1.46%
2001-08-13 0 0.137 0.132 0.138 0.130 0.139 9,100,000 1,241,480 0.1364 1.175 1.132 1.184 1.115 1.192 1,060,717 1.1704 -2.84%
2001-08-10 0 0.141 0.141 0.142 0.140 0.142 4,300,000 604,800 0.1407 1.210 1.210 1.218 1.201 1.218 501,218 1.2067 3.68%
2001-08-09 0 0.136 0.134 0.138 0.136 0.140 7,400,000 1,028,160 0.1389 1.167 1.150 1.184 1.167 1.201 862,561 1.1920 -2.86%
2001-08-08 0 0.140 0.136 0.140 0.140 0.141 1,000,000 140,300 0.1403 1.201 1.167 1.201 1.201 1.210 116,562 1.2036 -0.71%
2001-08-07 0 0.141 0.138 0.141 0.138 0.146 13,520,000 1,894,540 0.1401 1.210 1.184 1.210 1.184 1.253 1,575,922 1.2022 -0.70%
2001-08-06 0 0.142 0.137 0.142 0.141 0.145 2,720,000 384,160 0.1412 1.218 1.175 1.218 1.210 1.244 317,049 1.2117 -4.05%
2001-08-03 0 0.148 0.144 0.148 0.145 0.149 2,700,000 399,500 0.1480 1.270 1.235 1.270 1.244 1.278 314,718 1.2694 4.23%
2001-08-02 0 0.142 0.142 0.150 0.142 0.145 1,080,000 155,260 0.1438 1.218 1.218 1.287 1.218 1.244 125,887 1.2333 -6.58%
2001-08-01 0 0.152 0.152 0.154 0.149 0.152 1,800,000 270,680 0.1504 1.304 1.304 1.321 1.278 1.304 209,812 1.2901 2.70%
2001-07-31 0 0.148 0.146 0.149 0.146 0.156 4,200,000 638,500 0.1520 1.270 1.253 1.278 1.253 1.338 489,562 1.3042 -1.33%
2001-07-30 0 0.150 0.148 0.150 0.150 0.158 2,200,000 338,400 0.1538 1.287 1.270 1.287 1.287 1.355 256,437 1.3196 -1.96%
2001-07-27 0 0.153 0.155 0.156 0.152 0.160 14,000,000 2,178,940 0.1556 1.313 1.330 1.338 1.304 1.373 1,631,872 1.3352 -1.92%
2001-07-26 0 0.156 0.154 0.158 0.155 0.166 19,720,000 3,199,160 0.1622 1.338 1.321 1.355 1.330 1.424 2,298,608 1.3918 1.30%
2001-07-24 0 0.154 0.153 0.155 0.150 0.156 8,480,000 1,301,900 0.1535 1.321 1.313 1.330 1.287 1.338 988,448 1.3171 2.67%
2001-07-23 0 0.150 0.149 0.150 0.136 0.150 7,700,000 1,112,320 0.1445 1.287 1.278 1.287 1.167 1.287 897,529 1.2393 7.91%
2001-07-20 0 0.139 0.137 0.140 0.129 0.139 5,320,000 721,480 0.1356 1.192 1.175 1.201 1.107 1.192 620,111 1.1635 6.11%
2001-07-19 0 0.131 0.131 0.134 0.130 0.138 6,220,000 821,420 0.1321 1.124 1.124 1.150 1.115 1.184 725,017 1.1330 -5.07%
2001-07-18 0 0.138 0.137 0.142 0.137 0.142 7,060,000 993,720 0.1408 1.184 1.175 1.218 1.175 1.218 822,930 1.2075 -5.48%
2001-07-17 0 0.146 0.143 0.146 0.139 0.151 11,580,000 1,694,600 0.1463 1.253 1.227 1.253 1.192 1.295 1,349,791 1.2555 -3.95%
2001-07-16 0 0.152 0.151 0.153 0.151 0.168 15,820,000 2,517,000 0.1591 1.304 1.295 1.313 1.295 1.441 1,844,015 1.3650 -6.17%
2001-07-13 0 0.162 0.161 0.163 0.159 0.166 19,440,000 3,155,420 0.1623 1.390 1.381 1.398 1.364 1.424 2,265,970 1.3925 -3.57%
2001-07-12 0 0.168 0.168 0.169 0.163 0.173 16,920,000 2,853,980 0.1687 1.441 1.441 1.450 1.398 1.484 1,972,234 1.4471 3.07%
2001-07-11 0 0.163 0.162 0.165 0.160 0.168 28,320,000 4,636,440 0.1637 1.398 1.390 1.416 1.373 1.441 3,301,043 1.4045 -3.55%
2001-07-10 0 0.169 0.169 0.170 0.165 0.181 26,740,000 4,658,700 0.1742 1.450 1.450 1.458 1.416 1.553 3,116,875 1.4947 -4.52%
2001-07-09 0 0.177 0.177 0.179 0.156 0.184 52,580,000 9,128,480 0.1736 1.519 1.519 1.536 1.338 1.579 6,128,844 1.4894 5.36%
2001-07-05 0 0.168 0.165 0.168 0.148 0.177 82,470,000 13,958,900 0.1693 1.441 1.416 1.441 1.270 1.519 9,612,890 1.4521 12.75%
2001-07-04 0 0.149 0.146 0.150 0.123 0.150 60,270,000 8,386,720 0.1392 1.278 1.253 1.287 1.055 1.287 7,025,208 1.1938 18.25%
2001-07-03 0 0.126 0.126 0.128 0.116 0.128 16,500,000 2,071,900 0.1256 1.081 1.081 1.098 0.995 1.098 1,923,277 1.0773 2.44%
2001-06-29 0 0.123 0.120 0.123 0.118 0.123 7,820,000 952,180 0.1218 1.055 1.029 1.055 1.012 1.055 911,517 1.0446 6.03%
2001-06-28 0 0.116 0.114 0.119 0.114 0.117 3,120,000 360,680 0.1156 0.995 0.978 1.021 0.978 1.004 363,674 0.9918 -1.69%
2001-06-27 0 0.118 0.118 0.119 0.117 0.118 1,880,000 221,540 0.1178 1.012 1.012 1.021 1.004 1.012 219,137 1.0110 -1.67%
2001-06-26 0 0.120 0.116 0.120 0.113 0.121 10,300,000 1,219,500 0.1184 1.029 0.995 1.029 0.969 1.038 1,200,591 1.0157 2.56%
2001-06-22 0 0.117 0.117 0.120 0.117 0.125 8,140,000 978,560 0.1202 1.004 1.004 1.029 1.004 1.072 948,817 1.0313 -4.88%
2001-06-21 0 0.123 0.120 0.123 0.114 0.124 7,300,000 861,440 0.1180 1.055 1.029 1.055 0.978 1.064 850,905 1.0124 6.96%
2001-06-20 0 0.115 0.112 0.115 0.110 0.116 5,660,000 640,120 0.1131 0.987 0.961 0.987 0.944 0.995 659,742 0.9703 9.52%
2001-06-19 0 0.105 0.105 0.108 0.105 0.110 1,240,000 133,400 0.1076 0.901 0.901 0.927 0.901 0.944 144,537 0.9229 -4.55%
2001-06-18 0 0.110 0.110 0.112 0.108 0.112 4,560,000 500,400 0.1097 0.944 0.944 0.961 0.927 0.961 531,524 0.9414 -1.79%
2001-06-15 0 0.112 0.111 0.112 0.104 0.112 6,000,000 656,200 0.1094 0.961 0.952 0.961 0.892 0.961 699,374 0.9383 5.66%
2001-06-14 0 0.106 0.107 0.108 0.106 0.112 4,340,000 477,160 0.1099 0.909 0.918 0.927 0.909 0.961 505,880 0.9432 -5.36%
2001-06-13 0 0.112 0.112 0.114 0.111 0.114 1,540,000 172,460 0.1120 0.961 0.961 0.978 0.952 0.978 179,506 0.9607 -2.61%
2001-06-12 0 0.115 0.113 0.115 0.110 0.115 3,800,000 426,600 0.1123 0.987 0.969 0.987 0.944 0.987 442,937 0.9631 0.88%
2001-06-11 0 0.114 0.114 0.117 0.114 0.117 5,400,000 621,800 0.1151 0.978 0.978 1.004 0.978 1.004 629,436 0.9879 -2.56%
2001-06-08 0 0.117 0.117 0.119 0.116 0.119 2,620,000 306,120 0.1168 1.004 1.004 1.021 0.995 1.021 305,393 1.0024 0.00%
2001-06-07 0 0.117 0.117 0.119 0.116 0.120 1,380,000 164,940 0.1195 1.004 1.004 1.021 0.995 1.029 160,856 1.0254 0.00%
2001-06-06 0 0.117 0.116 0.119 0.116 0.119 2,020,000 236,680 0.1172 1.004 0.995 1.021 0.995 1.021 235,456 1.0052 -0.85%
2001-06-05 0 0.118 0.117 0.119 0.118 0.123 3,720,000 450,200 0.1210 1.012 1.004 1.021 1.012 1.055 433,612 1.0383 -2.48%
2001-06-04 0 0.121 0.121 0.122 0.120 0.123 9,640,000 1,164,580 0.1208 1.038 1.038 1.047 1.029 1.055 1,123,660 1.0364 0.83%
2001-06-01 0 0.120 0.120 0.121 0.116 0.124 6,980,000 845,000 0.1211 1.029 1.029 1.038 0.995 1.064 813,605 1.0386 4.35%
2001-05-31 0 0.115 0.114 0.115 0.114 0.117 4,760,000 552,380 0.1160 0.987 0.978 0.987 0.978 1.004 554,836 0.9956 0.00%
2001-05-30 0 0.115 0.115 0.117 0.113 0.122 7,780,000 908,460 0.1168 0.987 0.987 1.004 0.969 1.047 906,854 1.0018 -4.96%
2001-05-29 0 0.121 0.123 0.124 0.120 0.128 12,020,000 1,478,140 0.1230 1.038 1.055 1.064 1.029 1.098 1,401,078 1.0550 -6.20%
2001-05-28 0 0.129 0.127 0.129 0.127 0.135 23,720,000 3,102,060 0.1308 1.107 1.090 1.107 1.090 1.158 2,764,857 1.1220 -2.27%
2001-05-25 0 0.132 0.131 0.132 0.126 0.137 28,900,000 3,817,640 0.1321 1.132 1.124 1.132 1.081 1.175 3,368,649 1.1333 5.60%
2001-05-24 0 0.125 0.124 0.126 0.123 0.127 15,180,000 1,904,200 0.1254 1.072 1.064 1.081 1.055 1.090 1,769,415 1.0762 1.63%
2001-05-23 0 0.123 0.122 0.123 0.119 0.126 9,540,000 1,168,900 0.1225 1.055 1.047 1.055 1.021 1.081 1,112,004 1.0512 4.24%
2001-05-22 0 0.118 0.117 0.118 0.117 0.123 12,020,000 1,427,920 0.1188 1.012 1.004 1.012 1.004 1.055 1,401,078 1.0192 1.72%
2001-05-21 0 0.116 0.115 0.117 0.115 0.123 8,660,000 1,026,800 0.1186 0.995 0.987 1.004 0.987 1.055 1,009,429 1.0172 -4.92%
2001-05-18 0 0.122 0.121 0.123 0.122 0.128 18,040,000 2,258,160 0.1252 1.047 1.038 1.055 1.047 1.098 2,102,783 1.0739 -0.81%
2001-05-17 0 0.123 0.122 0.124 0.118 0.128 20,300,000 2,499,160 0.1231 1.055 1.047 1.064 1.012 1.098 2,366,214 1.0562 5.13%
2001-05-16 0 0.117 0.115 0.118 0.117 0.117 200,000 23,400 0.1170 1.004 0.987 1.012 1.004 1.004 23,312 1.0038 0.00%
2001-05-15 0 0.117 0.117 0.118 0.117 0.125 2,600,000 318,080 0.1223 1.004 1.004 1.012 1.004 1.072 303,062 1.0496 -4.88%
2001-05-14 0 0.123 0.114 0.123 0.108 0.124 2,500,000 287,480 0.1150 1.055 0.978 1.055 0.927 1.064 291,406 0.9865 16.04%
2001-05-11 0 0.106 0.106 0.110 0.106 0.108 460,000 49,560 0.1077 0.909 0.909 0.944 0.909 0.927 53,619 0.9243 -1.85%
2001-05-10 0 0.108 0.108 0.112 0.108 0.108 300,000 32,400 0.1080 0.927 0.927 0.961 0.927 0.927 34,969 0.9265 -0.92%
2001-05-09 0 0.109 0.109 0.112 0.105 0.115 4,000,000 433,300 0.1083 0.935 0.935 0.961 0.901 0.987 466,249 0.9293 -6.03%
2001-05-08 0 0.116 0.116 0.118 0.116 0.116 640,000 76,240 0.1191 0.995 0.995 1.012 0.995 0.995 74,600 1.0220 -3.33%
2001-05-07 0 0.120 0.116 0.120 0.120 0.120 1,580,000 189,600 0.1200 1.029 0.995 1.029 1.029 1.029 184,168 1.0295 7.14%
2001-05-04 0 0.112 0.110 0.112 0.112 0.122 460,000 52,720 0.1146 0.961 0.944 0.961 0.961 1.047 53,619 0.9832 -8.20%
2001-05-03 0 0.122 0.120 0.123 0.107 0.124 3,960,000 476,280 0.1203 1.047 1.029 1.055 0.918 1.064 461,587 1.0318 10.91%
2001-05-02 0 0.110 0.110 0.117 0.102 0.116 780,000 88,240 0.1131 0.944 0.944 1.004 0.875 0.995 90,919 0.9705 -6.78%
2001-04-27 0 0.118 0.116 0.118 0.118 0.126 1,160,000 139,380 0.1202 1.012 0.995 1.012 1.012 1.081 135,212 1.0308 -5.60%
2001-04-26 0 0.125 0.118 0.125 0.117 0.126 8,500,000 1,036,600 0.1220 1.072 1.012 1.072 1.004 1.081 990,779 1.0462 4.17%
2001-04-25 0 0.120 0.113 0.120 0.105 0.120 12,940,000 1,484,140 0.1147 1.029 0.969 1.029 0.901 1.029 1,508,316 0.9840 14.29%
2001-04-24 0 0.105 0.104 0.105 0.100 0.114 2,460,000 262,960 0.1069 0.901 0.892 0.901 0.858 0.978 286,743 0.9171 0.96%
2001-04-23 0 0.104 0.104 0.108 0.104 0.109 860,000 92,580 0.1077 0.892 0.892 0.927 0.892 0.935 100,244 0.9236 -0.95%
2001-04-20 0 0.105 0.102 0.105 0.102 0.110 3,820,000 399,480 0.1046 0.901 0.875 0.901 0.875 0.944 445,268 0.8972 -0.94%
2001-04-19 0 0.106 0.102 0.106 0.101 0.109 5,360,000 564,740 0.1054 0.909 0.875 0.909 0.866 0.935 624,774 0.9039 1.92%
2001-04-18 0 0.104 0.100 0.104 0.093 0.108 6,260,000 639,560 0.1022 0.892 0.858 0.892 0.798 0.927 729,680 0.8765 6.12%
2001-04-17 0 0.098 0.096 0.098 0.093 0.103 2,760,000 274,620 0.0995 0.841 0.824 0.841 0.798 0.884 321,712 0.8536 -2.00%
2001-04-12 0 0.100 0.096 0.100 0.099 0.100 2,000,000 199,700 0.0999 0.858 0.824 0.858 0.849 0.858 233,125 0.8566 8.70%
2001-04-11 0 0.092 0.092 0.098 0.092 0.092 400,000 36,800 0.0920 0.789 0.789 0.841 0.789 0.789 46,625 0.7893 -1.08%
2001-04-10 0 0.093 0.093 0.100 0.092 0.102 4,160,000 409,940 0.0985 0.798 0.798 0.858 0.789 0.875 484,899 0.8454 -2.11%
2001-04-09 0 0.095 0.093 0.102 0.086 0.105 4,960,000 486,300 0.0980 0.815 0.798 0.875 0.738 0.901 578,149 0.8411 1.06%
2001-04-06 0 0.094 0.091 0.094 - - 0 0 - 0.806 0.781 0.806 - - 0 - -4.08%
2001-04-04 0 0.098 0.096 0.098 0.088 0.104 2,860,000 273,160 0.0955 0.841 0.824 0.841 0.755 0.892 333,368 0.8194 7.69%
2001-04-03 0 0.091 0.091 0.098 0.091 0.091 140,000 12,740 0.0910 0.781 0.781 0.841 0.781 0.781 16,319 0.7807 -8.08%
2001-04-02 0 0.099 0.092 0.099 0.099 0.099 1,600,000 158,400 0.0990 0.849 0.789 0.849 0.849 0.849 186,500 0.8493 -1.00%
2001-03-30 0 0.100 0.092 0.100 0.100 0.100 700,000 70,000 0.1000 0.858 0.789 0.858 0.858 0.858 81,594 0.8579 0.00%
2001-03-29 0 0.100 0.091 0.100 0.088 0.100 4,040,000 382,960 0.0948 0.858 0.781 0.858 0.755 0.858 470,912 0.8132 9.89%
2001-03-28 0 0.091 0.090 0.093 0.091 0.094 1,040,000 97,040 0.0933 0.781 0.772 0.798 0.781 0.806 121,225 0.8005 -4.21%
2001-03-27 0 0.095 - 0.096 0.095 0.097 2,720,000 260,820 0.0959 0.815 - 0.824 0.815 0.832 317,049 0.8226 -5.94%
2001-03-26 0 0.101 0.099 0.101 0.097 0.101 1,060,000 105,300 0.0993 0.866 0.849 0.866 0.832 0.866 123,556 0.8522 3.06%
2001-03-23 0 0.098 0.096 0.099 0.098 0.099 700,000 68,700 0.0981 0.841 0.824 0.849 0.841 0.849 81,594 0.8420 -5.77%
2001-03-22 0 0.104 - 0.104 0.098 0.104 1,600,000 162,800 0.1018 0.892 - 0.892 0.841 0.892 186,500 0.8729 4.00%
2001-03-21 0 0.100 0.099 0.100 0.098 0.100 560,000 55,000 0.0982 0.858 0.849 0.858 0.841 0.858 65,275 0.8426 0.00%
2001-03-20 0 0.100 0.100 0.106 0.100 0.103 800,000 81,500 0.1019 0.858 0.858 0.909 0.858 0.884 93,250 0.8740 -5.66%
2001-03-19 0 0.106 0.095 0.106 0.095 0.106 3,880,000 398,600 0.1027 0.909 0.815 0.909 0.815 0.909 452,262 0.8813 6.00%
2001-03-16 0 0.100 0.095 0.100 0.100 0.100 600,000 60,000 0.1000 0.858 0.815 0.858 0.858 0.858 69,937 0.8579 1.01%
2001-03-15 0 0.099 0.099 0.100 0.095 0.100 3,140,000 313,360 0.0998 0.849 0.849 0.858 0.815 0.858 366,006 0.8562 -1.00%
2001-03-14 0 0.100 0.093 0.100 0.099 0.100 2,700,000 269,500 0.0998 0.858 0.798 0.858 0.849 0.858 314,718 0.8563 4.17%
2001-03-13 0 0.096 0.093 0.100 0.090 0.096 760,000 71,480 0.0941 0.824 0.798 0.858 0.772 0.824 88,587 0.8069 -4.00%
2001-03-12 0 0.100 0.096 0.100 0.096 0.100 2,020,000 201,320 0.0997 0.858 0.824 0.858 0.824 0.858 235,456 0.8550 0.00%
2001-03-09 0 0.100 0.096 0.100 0.100 0.100 440,000 44,000 0.1000 0.858 0.824 0.858 0.858 0.858 51,287 0.8579 0.00%
2001-03-08 0 0.100 0.100 0.104 0.100 0.110 2,380,000 240,400 0.1010 0.858 0.858 0.892 0.858 0.944 277,418 0.8666 -1.96%
2001-03-07 0 0.102 0.100 0.108 - - 0 0 - 0.875 0.858 0.927 - - 0 - 0.00%
2001-03-06 0 0.102 0.099 0.108 0.102 0.102 3,120,000 318,240 0.1020 0.875 0.849 0.927 0.875 0.875 363,674 0.8751 2.00%
2001-03-05 0 0.100 0.100 0.104 0.099 0.105 4,320,000 437,220 0.1012 0.858 0.858 0.892 0.849 0.901 503,549 0.8683 1.01%
2001-03-02 0 0.099 0.099 0.101 0.098 0.101 1,260,000 125,140 0.0993 0.849 0.849 0.866 0.841 0.866 146,868 0.8521 -1.00%
2001-03-01 0 0.100 0.099 0.103 0.100 0.104 2,560,000 257,640 0.1006 0.858 0.849 0.884 0.858 0.892 298,399 0.8634 -4.76%
2001-02-28 0 0.105 0.100 0.105 0.102 0.105 1,180,000 121,500 0.1030 0.901 0.858 0.901 0.875 0.901 137,543 0.8834 5.00%
2001-02-27 0 0.100 0.100 0.105 0.100 0.105 2,060,000 208,400 0.1012 0.858 0.858 0.901 0.858 0.901 240,118 0.8679 -3.85%
2001-02-26 0 0.104 0.104 0.111 0.104 0.107 5,900,000 624,920 0.1059 0.892 0.892 0.952 0.892 0.918 687,717 0.9087 -2.80%
2001-02-23 0 0.107 0.105 0.109 0.103 0.107 2,740,000 290,480 0.1060 0.918 0.901 0.935 0.884 0.918 319,381 0.9095 0.94%
2001-02-22 0 0.106 0.104 0.108 0.102 0.106 680,000 71,000 0.1044 0.909 0.892 0.927 0.875 0.909 79,262 0.8958 0.95%
2001-02-21 0 0.105 0.104 0.111 0.104 0.111 6,100,000 658,100 0.1079 0.901 0.892 0.952 0.892 0.952 711,030 0.9256 -5.41%
2001-02-20 0 0.111 0.108 0.112 0.107 0.112 1,840,000 202,240 0.1099 0.952 0.927 0.961 0.918 0.961 214,475 0.9430 -0.89%
2001-02-19 0 0.112 0.112 0.115 0.112 0.113 1,400,000 155,700 0.1112 0.961 0.961 0.987 0.961 0.969 163,187 0.9541 0.00%
2001-02-16 0 0.112 0.112 0.115 0.112 0.113 420,000 47,420 0.1129 0.961 0.961 0.987 0.961 0.969 48,956 0.9686 -2.61%
2001-02-15 0 0.115 0.114 0.118 0.115 0.115 60,000 6,900 0.1150 0.987 0.978 1.012 0.987 0.987 6,994 0.9866 -1.71%
2001-02-14 0 0.117 0.116 0.119 0.116 0.120 980,000 114,840 0.1172 1.004 0.995 1.021 0.995 1.029 114,231 1.0053 -2.50%
2001-02-13 0 0.120 0.116 0.120 0.114 0.120 1,320,000 154,340 0.1169 1.029 0.995 1.029 0.978 1.029 153,862 1.0031 3.45%
2001-02-12 0 0.116 0.116 0.117 0.116 0.119 1,440,000 168,140 0.1168 0.995 0.995 1.004 0.995 1.021 167,850 1.0017 -1.69%
2001-02-09 0 0.118 0.114 - 0.118 0.118 120,000 14,160 0.1180 1.012 0.978 - 1.012 1.012 13,987 1.0123 3.51%
2001-02-08 0 0.114 0.114 0.116 0.113 0.114 1,560,000 179,440 0.1150 0.978 0.978 0.995 0.969 0.978 181,837 0.9868 0.00%
2001-02-07 0 0.114 0.114 0.117 0.114 0.117 980,000 113,000 0.1153 0.978 0.978 1.004 0.978 1.004 114,231 0.9892 -0.87%
2001-02-06 0 0.115 0.114 0.117 0.114 0.115 1,380,000 157,620 0.1142 0.987 0.978 1.004 0.978 0.987 160,856 0.9799 -0.86%
2001-02-05 0 0.116 0.116 0.117 0.115 0.120 2,460,000 287,900 0.1170 0.995 0.995 1.004 0.987 1.029 286,743 1.0040 -3.33%
2001-02-02 0 0.120 0.120 0.123 0.118 0.123 3,600,000 433,960 0.1205 1.029 1.029 1.055 1.012 1.055 419,624 1.0342 -2.44%
2001-02-01 0 0.123 0.121 0.123 0.121 0.123 2,580,000 316,740 0.1228 1.055 1.038 1.055 1.038 1.055 300,731 1.0532 1.65%
2001-01-31 0 0.121 0.121 0.125 0.120 0.125 2,460,000 303,800 0.1235 1.038 1.038 1.072 1.029 1.072 286,743 1.0595 0.83%
2001-01-30 0 0.120 0.120 0.122 0.119 0.125 2,200,000 265,300 0.1206 1.029 1.029 1.047 1.021 1.072 256,437 1.0346 -4.00%
2001-01-29 0 0.125 0.125 0.127 0.125 0.130 6,580,000 840,420 0.1277 1.072 1.072 1.090 1.072 1.115 766,980 1.0958 0.00%
2001-01-23 0 0.125 0.124 0.126 0.122 0.129 6,580,000 832,420 0.1265 1.072 1.064 1.081 1.047 1.107 766,980 1.0853 4.17%
2001-01-22 0 0.120 0.116 0.120 0.115 0.120 7,000,000 821,160 0.1173 1.029 0.995 1.029 0.987 1.029 815,936 1.0064 4.35%
2001-01-19 0 0.115 0.111 - 0.110 0.115 2,280,000 255,220 0.1119 0.987 0.952 - 0.944 0.987 265,762 0.9603 4.55%
2001-01-18 0 0.110 0.110 0.111 0.110 0.112 1,740,000 193,000 0.1109 0.944 0.944 0.952 0.944 0.961 202,818 0.9516 0.00%
2001-01-17 0 0.110 0.110 0.112 0.108 0.113 7,060,000 780,900 0.1106 0.944 0.944 0.961 0.927 0.969 822,930 0.9489 -2.65%
2001-01-16 0 0.113 0.110 0.113 0.110 0.113 2,980,000 332,180 0.1115 0.969 0.944 0.969 0.944 0.969 347,356 0.9563 2.73%
2001-01-15 0 0.110 0.110 0.112 0.109 0.112 2,660,000 293,620 0.1104 0.944 0.944 0.961 0.935 0.961 310,056 0.9470 -1.79%
2001-01-12 0 0.112 0.112 0.113 0.112 0.112 1,900,000 213,100 0.1122 0.961 0.961 0.969 0.961 0.961 221,468 0.9622 1.82%
2001-01-11 0 0.110 0.110 0.114 0.110 0.114 2,260,000 255,200 0.1129 0.944 0.944 0.978 0.944 0.978 263,431 0.9688 -4.35%
2001-01-10 0 0.115 0.114 0.118 0.114 0.116 1,340,000 154,060 0.1150 0.987 0.978 1.012 0.978 0.995 156,193 0.9863 0.88%
2001-01-09 0 0.114 0.114 0.116 0.112 0.115 3,060,000 349,260 0.1141 0.978 0.978 0.995 0.961 0.987 356,681 0.9792 1.79%
2001-01-08 0 0.112 0.112 0.113 0.110 0.112 1,640,000 182,320 0.1112 0.961 0.961 0.969 0.944 0.961 191,162 0.9537 0.90%
2001-01-05 0 0.111 0.109 0.111 0.111 0.111 40,000 4,440 0.1110 0.952 0.935 0.952 0.952 0.952 4,662 0.9523 -3.48%
2001-01-04 0 0.115 0.110 0.115 0.110 0.115 1,180,000 133,900 0.1135 0.987 0.944 0.987 0.944 0.987 137,543 0.9735 5.50%
2001-01-03 0 0.109 0.109 0.111 0.108 0.110 1,000,000 108,360 0.1084 0.935 0.935 0.952 0.927 0.944 116,562 0.9296 -1.80%
2001-01-02 0 0.111 0.107 0.112 0.111 0.112 460,000 51,460 0.1119 0.952 0.918 0.961 0.952 0.961 53,619 0.9597 0.91%
2000-12-29 0 0.110 0.110 0.112 0.108 0.112 2,360,000 258,880 0.1097 0.944 0.944 0.961 0.927 0.961 275,087 0.9411 0.92%
2000-12-28 0 0.109 0.109 0.114 0.109 0.111 2,560,000 282,700 0.1104 0.935 0.935 0.978 0.935 0.952 298,399 0.9474 -0.91%
2000-12-27 0 0.110 0.110 0.112 0.105 0.112 5,060,000 555,360 0.1098 0.944 0.944 0.961 0.901 0.961 589,805 0.9416 4.76%
2000-12-22 0 0.105 0.103 0.105 - - 0 0 - 0.901 0.884 0.901 - - 0 - 0.00%
2000-12-21 0 0.105 0.104 0.105 0.105 0.108 800,000 85,660 0.1071 0.901 0.892 0.901 0.901 0.927 93,250 0.9186 -6.25%
2000-12-20 0 0.112 0.108 0.113 0.096 0.119 11,820,000 1,261,240 0.1067 0.961 0.927 0.969 0.824 1.021 1,377,766 0.9154 -5.88%
2000-12-19 0 0.119 0.118 0.119 0.118 0.120 3,380,000 401,680 0.1188 1.021 1.012 1.021 1.012 1.029 393,980 1.0195 -0.83%
2000-12-18 0 0.120 0.119 0.120 0.119 0.120 6,900,000 823,800 0.1194 1.029 1.021 1.029 1.021 1.029 804,280 1.0243 1.69%
2000-12-15 0 0.118 0.118 0.120 0.118 0.120 6,360,000 754,980 0.1187 1.012 1.012 1.029 1.012 1.029 741,336 1.0184 -2.48%
2000-12-14 0 0.121 0.120 0.121 0.119 0.121 2,400,000 287,120 0.1196 1.038 1.029 1.038 1.021 1.038 279,749 1.0263 1.68%
2000-12-13 0 0.119 0.118 0.120 0.119 0.120 3,100,000 369,760 0.1193 1.021 1.012 1.029 1.021 1.029 361,343 1.0233 0.00%
2000-12-12 0 0.119 0.119 0.121 0.118 0.120 6,060,000 723,360 0.1194 1.021 1.021 1.038 1.012 1.029 706,367 1.0241 0.85%
2000-12-11 0 0.118 0.118 0.121 0.117 0.120 9,120,000 1,087,700 0.1193 1.012 1.012 1.038 1.004 1.029 1,063,048 1.0232 -1.67%
2000-12-08 0 0.120 0.118 0.120 0.118 0.120 3,940,000 470,680 0.1195 1.029 1.012 1.029 1.012 1.029 459,255 1.0249 1.69%
2000-12-07 0 0.118 0.118 0.120 0.118 0.120 11,520,000 1,373,740 0.1192 1.012 1.012 1.029 1.012 1.029 1,342,797 1.0230 0.00%
2000-12-06 0 0.118 0.118 0.120 0.118 0.119 1,860,000 221,200 0.1189 1.012 1.012 1.029 1.012 1.021 216,806 1.0203 0.85%
2000-12-05 0 0.117 0.117 0.120 0.116 0.120 4,340,000 516,040 0.1189 1.004 1.004 1.029 0.995 1.029 505,880 1.0201 0.86%
2000-12-04 0 0.116 0.115 0.116 0.116 0.120 5,400,000 630,600 0.1168 0.995 0.987 0.995 0.995 1.029 629,436 1.0018 -2.52%
2000-12-01 0 0.119 0.116 0.119 0.110 0.122 2,700,000 311,100 0.1152 1.021 0.995 1.021 0.944 1.047 314,718 0.9885 0.00%
2000-11-30 0 0.119 0.118 0.119 0.118 0.120 6,720,000 802,660 0.1194 1.021 1.012 1.021 1.012 1.029 783,298 1.0247 -1.65%
2000-11-29 0 0.121 0.119 0.121 0.118 0.121 6,660,000 797,940 0.1198 1.038 1.021 1.038 1.012 1.038 776,305 1.0279 0.83%
2000-11-28 0 0.120 0.119 0.121 0.119 0.121 4,360,000 523,540 0.1201 1.029 1.021 1.038 1.021 1.038 508,211 1.0302 -0.83%
2000-11-27 0 0.121 0.121 0.122 0.119 0.124 6,540,000 787,240 0.1204 1.038 1.038 1.047 1.021 1.064 762,317 1.0327 0.83%
2000-11-24 0 0.120 0.119 0.121 0.120 0.124 15,660,000 1,895,800 0.1211 1.029 1.021 1.038 1.029 1.064 1,825,365 1.0386 -2.44%
2000-11-23 0 0.123 0.122 0.124 0.115 0.124 12,730,000 1,541,900 0.1211 1.055 1.047 1.064 0.987 1.064 1,483,838 1.0391 5.13%
2000-11-22 0 0.117 0.117 0.121 0.112 0.122 17,360,000 2,067,360 0.1191 1.004 1.004 1.038 0.961 1.047 2,023,521 1.0217 -2.50%
2000-11-21 0 0.120 0.120 0.121 0.109 0.120 25,380,000 3,013,100 0.1187 1.029 1.029 1.038 0.935 1.029 2,958,350 1.0185 11.11%
2000-11-20 0 0.108 0.108 0.109 0.105 0.111 3,700,000 401,600 0.1085 0.927 0.927 0.935 0.901 0.952 431,280 0.9312 -4.42%
2000-11-17 0 0.113 0.112 0.113 0.112 0.118 15,560,000 1,787,120 0.1149 0.969 0.961 0.969 0.961 1.012 1,813,709 0.9853 -5.04%
2000-11-16 0 0.119 0.119 0.120 0.117 0.123 21,280,000 2,544,680 0.1196 1.021 1.021 1.029 1.004 1.055 2,480,445 1.0259 -1.65%
2000-11-15 0 0.121 0.120 0.121 0.119 0.130 47,800,000 5,871,640 0.1228 1.038 1.029 1.038 1.021 1.115 5,571,676 1.0538 -1.63%
2000-11-14 0 0.123 0.122 0.123 0.114 0.123 51,640,000 6,220,340 0.1205 1.055 1.047 1.055 0.978 1.055 6,019,275 1.0334 7.89%
2000-11-13 0 0.114 0.113 0.114 0.108 0.114 23,420,000 2,645,920 0.1130 0.978 0.969 0.978 0.927 0.978 2,729,888 0.9692 -0.87%
2000-11-10 0 0.115 0.115 0.116 0.114 0.117 19,300,000 2,221,460 0.1151 0.987 0.987 0.995 0.978 1.004 2,249,652 0.9875 1.77%
2000-11-09 0 0.113 0.110 0.114 0.105 0.113 29,060,000 3,235,160 0.1113 0.969 0.944 0.978 0.901 0.969 3,387,299 0.9551 3.67%
2000-11-08 0 0.109 0.108 0.111 0.106 0.115 36,220,000 4,005,840 0.1106 0.935 0.927 0.952 0.909 0.987 4,221,885 0.9488 -1.80%
2000-11-07 0 0.111 0.110 0.112 0.101 0.117 53,040,000 5,746,600 0.1083 0.952 0.944 0.961 0.866 1.004 6,182,463 0.9295 -3.48%
2000-11-06 0 0.115 0.113 0.116 0.113 0.122 93,620,000 11,093,000 0.1185 0.987 0.969 0.995 0.969 1.047 10,912,559 1.0165 -0.86%
2000-11-03 0 0.116 0.115 0.116 0.104 0.119 103,940,000 11,686,260 0.1124 0.995 0.987 0.995 0.892 1.021 12,115,482 0.9646 13.73%
2000-11-02 0 0.102 0.101 0.102 0.090 0.110 68,880,000 7,075,900 0.1027 0.875 0.866 0.875 0.772 0.944 8,028,809 0.8813 10.87%
2000-11-01 0 0.092 0.092 0.094 0.079 0.093 31,960,000 2,775,560 0.0868 0.789 0.789 0.806 0.678 0.798 3,725,330 0.7451 17.95%
2000-10-31 0 0.078 0.075 0.080 0.072 0.079 30,680,000 2,294,640 0.0748 0.669 0.643 0.686 0.618 0.678 3,576,130 0.6417 13.04%
2000-10-30 0 0.069 0.069 0.072 0.058 0.074 17,200,000 1,184,000 0.0688 0.592 0.592 0.618 0.498 0.635 2,004,871 0.5906 6.15%
2000-10-27 0 0.065 0.063 0.065 0.063 0.067 16,880,000 1,090,780 0.0646 0.558 0.540 0.558 0.540 0.575 1,967,571 0.5544 1.56%
2000-10-26 0 0.064 0.063 0.067 0.062 0.066 11,120,000 699,360 0.0629 0.549 0.540 0.575 0.532 0.566 1,296,172 0.5396 0.00%
2000-10-25 0 0.064 0.062 0.064 0.062 0.066 5,760,000 371,820 0.0646 0.549 0.532 0.549 0.532 0.566 671,399 0.5538 -1.54%
2000-10-24 0 0.065 0.065 0.068 0.065 0.067 2,460,000 162,840 0.0662 0.558 0.558 0.583 0.558 0.575 286,743 0.5679 -1.52%
2000-10-23 0 0.066 0.066 0.069 0.062 0.067 6,160,000 396,680 0.0644 0.566 0.566 0.592 0.532 0.575 718,024 0.5525 0.00%
2000-10-20 0 0.066 0.066 0.068 0.060 0.072 15,340,000 1,022,580 0.0667 0.566 0.566 0.583 0.515 0.618 1,788,065 0.5719 10.00%
2000-10-19 0 0.060 0.057 0.060 0.055 0.061 6,000,000 344,140 0.0574 0.515 0.489 0.515 0.472 0.523 699,374 0.4921 1.69%
2000-10-18 0 0.059 0.059 0.062 0.058 0.066 8,960,000 549,920 0.0614 0.506 0.506 0.532 0.498 0.566 1,044,398 0.5265 -13.24%
2000-10-17 0 0.068 0.067 0.069 0.064 0.068 3,800,000 256,660 0.0675 0.583 0.575 0.592 0.549 0.583 442,937 0.5795 3.03%
2000-10-16 0 0.066 0.066 0.069 0.066 0.075 4,260,000 305,400 0.0717 0.566 0.566 0.592 0.566 0.643 496,555 0.6150 -4.35%
2000-10-13 0 0.069 0.069 0.073 0.069 0.072 4,880,000 341,580 0.0700 0.592 0.592 0.626 0.592 0.618 568,824 0.6005 -8.00%
2000-10-12 0 0.075 0.073 0.076 0.070 0.076 6,740,000 494,520 0.0734 0.643 0.626 0.652 0.601 0.652 785,630 0.6295 -3.85%
2000-10-11 0 0.078 0.078 0.079 0.077 0.083 4,340,000 339,360 0.0782 0.669 0.669 0.678 0.661 0.712 505,880 0.6708 -6.02%
2000-10-10 0 0.083 0.083 0.085 0.082 0.086 8,300,000 697,040 0.0840 0.712 0.712 0.729 0.703 0.738 967,467 0.7205 -3.49%
2000-10-09 0 0.086 0.086 0.088 0.086 0.090 5,180,000 457,700 0.0884 0.738 0.738 0.755 0.738 0.772 603,793 0.7580 -5.49%
2000-10-05 0 0.091 0.090 0.091 0.090 0.093 2,200,000 202,240 0.0919 0.781 0.772 0.781 0.772 0.798 256,437 0.7887 3.41%
2000-10-04 0 0.088 0.088 0.090 0.087 0.094 3,920,000 357,640 0.0912 0.755 0.755 0.772 0.746 0.806 456,924 0.7827 -7.37%
2000-10-03 0 0.095 0.093 0.095 0.094 0.097 1,800,000 170,900 0.0949 0.815 0.798 0.815 0.806 0.832 209,812 0.8145 0.00%
2000-09-29 0 0.095 0.093 0.094 0.093 0.097 5,480,000 519,640 0.0948 0.815 0.798 0.806 0.798 0.832 638,761 0.8135 4.40%
2000-09-28 0 0.091 0.090 0.094 0.088 0.091 8,380,000 749,200 0.0894 0.781 0.772 0.806 0.755 0.781 976,792 0.7670 5.81%
2000-09-27 0 0.086 0.086 0.088 0.085 0.092 5,000,000 443,940 0.0888 0.738 0.738 0.755 0.729 0.789 582,811 0.7617 2.38%
2000-09-26 0 0.084 0.084 0.086 0.083 0.090 5,740,000 490,920 0.0855 0.721 0.721 0.738 0.712 0.772 669,067 0.7337 -6.67%
2000-09-25 0 0.090 0.090 0.093 0.090 0.095 8,400,000 777,240 0.0925 0.772 0.772 0.798 0.772 0.815 979,123 0.7938 -1.10%
2000-09-22 0 0.091 0.091 0.093 0.090 0.097 12,440,000 1,159,660 0.0932 0.781 0.781 0.798 0.772 0.832 1,450,035 0.7997 -5.21%
2000-09-21 0 0.096 0.095 0.097 0.096 0.101 4,460,000 436,200 0.0978 0.824 0.815 0.832 0.824 0.866 519,868 0.8391 -4.95%
2000-09-20 0 0.101 0.100 0.101 0.098 0.101 6,780,000 678,720 0.1001 0.866 0.858 0.866 0.841 0.866 790,292 0.8588 1.00%
2000-09-19 0 0.100 0.100 0.101 0.090 0.106 6,720,000 660,340 0.0983 0.858 0.858 0.866 0.772 0.909 783,298 0.8430 4.17%
2000-09-18 0 0.096 0.095 0.096 0.095 0.101 7,540,000 740,560 0.0982 0.824 0.815 0.824 0.815 0.866 878,879 0.8426 -7.69%
2000-09-15 0 0.104 0.104 0.105 0.101 0.106 7,560,000 778,560 0.1030 0.892 0.892 0.901 0.866 0.909 881,211 0.8835 -0.95%
2000-09-14 0 0.105 0.104 0.106 0.104 0.111 6,660,000 705,580 0.1059 0.901 0.892 0.909 0.892 0.952 776,305 0.9089 -5.41%
2000-09-12 0 0.111 0.110 0.112 0.110 0.116 12,920,000 1,457,140 0.1128 0.952 0.944 0.961 0.944 0.995 1,505,984 0.9676 -3.48%
2000-09-11 0 0.115 0.114 0.116 0.113 0.120 10,220,000 1,191,120 0.1165 0.987 0.978 0.995 0.969 1.029 1,191,266 0.9999 -4.17%
2000-09-08 0 0.120 0.119 0.120 0.117 0.122 11,940,000 1,414,140 0.1184 1.029 1.021 1.029 1.004 1.047 1,391,753 1.0161 -0.83%
2000-09-07 0 0.121 0.121 0.122 0.119 0.124 18,540,000 2,247,200 0.1212 1.038 1.038 1.047 1.021 1.064 2,161,064 1.0399 1.68%
2000-09-06 0 0.119 0.118 0.119 0.118 0.124 17,040,000 2,050,780 0.1204 1.021 1.012 1.021 1.012 1.064 1,986,221 1.0325 0.00%
2000-09-05 0 0.119 0.119 0.121 0.114 0.123 26,840,000 3,185,600 0.1187 1.021 1.021 1.038 0.978 1.055 3,128,531 1.0182 0.00%
2000-09-04 0 0.119 0.118 0.119 0.118 0.126 31,380,000 3,857,700 0.1229 1.021 1.012 1.021 1.012 1.081 3,657,724 1.0547 -4.03%
2000-09-01 0 0.124 0.124 0.126 0.123 0.128 24,240,000 3,053,920 0.1260 1.064 1.064 1.081 1.055 1.098 2,825,469 1.0809 -3.13%
2000-08-31 0 0.128 0.127 0.129 0.127 0.132 22,360,000 2,878,200 0.1287 1.098 1.090 1.107 1.090 1.132 2,606,332 1.1043 -1.54%
2000-08-30 0 0.130 0.128 0.130 0.127 0.133 46,180,000 5,983,800 0.1296 1.115 1.098 1.115 1.090 1.141 5,382,845 1.1116 -2.26%
2000-08-29 0 0.133 0.132 0.135 0.128 0.137 76,160,000 10,164,180 0.1335 1.141 1.132 1.158 1.098 1.175 8,877,382 1.1450 3.91%
2000-08-28 0 0.128 0.127 0.128 0.124 0.132 78,600,000 10,077,800 0.1282 1.098 1.090 1.098 1.064 1.132 9,161,794 1.1000 -1.54%
2000-08-25 0 0.130 0.130 0.131 0.124 0.156 201,720,000 26,217,420 0.1300 1.115 1.115 1.124 1.064 1.338 23,512,940 1.1150 -18.75%
2000-08-24 0 0.160 0.159 0.160 0.158 0.170 12,960,000 2,117,220 0.1634 1.373 1.364 1.373 1.355 1.458 1,510,647 1.4015 -8.05%
2000-08-23 0 0.174 0.173 0.174 0.174 0.178 1,180,000 207,560 0.1759 1.493 1.484 1.493 1.493 1.527 137,543 1.5091 -1.69%
2000-08-22 0 0.177 0.177 0.180 0.176 0.182 1,760,000 315,640 0.1793 1.519 1.519 1.544 1.510 1.561 205,150 1.5386 1.14%
2000-08-21 0 0.175 0.173 0.178 0.174 0.178 2,420,000 424,360 0.1754 1.501 1.484 1.527 1.493 1.527 282,081 1.5044 -2.78%
2000-08-18 0 0.180 0.174 0.180 0.173 0.180 4,500,000 788,200 0.1752 1.544 1.493 1.544 1.484 1.544 524,530 1.5027 1.12%
2000-08-17 0 0.178 0.178 0.180 0.172 0.177 880,000 152,500 0.1733 1.527 1.527 1.544 1.476 1.519 102,575 1.4867 -1.11%
2000-08-16 0 0.180 0.179 0.183 0.178 0.185 1,360,000 246,000 0.1809 1.544 1.536 1.570 1.527 1.587 158,525 1.5518 -0.55%
2000-08-15 0 0.181 0.181 0.185 0.170 0.183 4,180,000 751,840 0.1799 1.553 1.553 1.587 1.458 1.570 487,230 1.5431 4.62%
2000-08-14 0 0.173 0.173 0.177 0.173 0.181 4,060,000 711,660 0.1753 1.484 1.484 1.519 1.484 1.553 473,243 1.5038 -6.49%
2000-08-11 0 0.185 0.183 0.186 0.182 0.195 10,470,000 1,958,850 0.1871 1.587 1.570 1.596 1.561 1.673 1,220,407 1.6051 -4.15%
2000-08-10 0 0.193 0.193 0.194 0.189 0.200 24,980,000 4,884,120 0.1955 1.656 1.656 1.664 1.621 1.716 2,911,725 1.6774 4.32%
2000-08-09 0 0.185 0.183 0.186 0.172 0.186 12,860,000 2,310,480 0.1797 1.587 1.570 1.596 1.476 1.596 1,498,991 1.5414 8.19%
2000-08-08 0 0.171 0.172 0.173 0.164 0.174 13,840,000 2,367,940 0.1711 1.467 1.476 1.484 1.407 1.493 1,613,222 1.4678 3.01%
2000-08-07 0 0.166 0.165 0.167 0.163 0.172 10,800,000 1,798,340 0.1665 1.424 1.416 1.433 1.398 1.476 1,258,872 1.4285 5.06%
2000-08-04 0 0.158 0.158 0.159 0.158 0.162 6,420,000 1,023,800 0.1595 1.355 1.355 1.364 1.355 1.390 748,330 1.3681 0.00%
2000-08-03 0 0.158 0.158 0.159 0.154 0.164 14,060,000 2,234,560 0.1589 1.355 1.355 1.364 1.321 1.407 1,638,865 1.3635 2.60%
2000-08-02 0 0.154 0.152 0.154 0.143 0.160 27,520,000 4,267,180 0.1551 1.321 1.304 1.321 1.227 1.373 3,207,794 1.3303 6.21%
2000-08-01 0 0.145 0.143 0.147 0.143 0.169 23,400,000 3,617,760 0.1546 1.244 1.227 1.261 1.227 1.450 2,727,557 1.3264 -13.17%
2000-07-31 0 0.167 0.164 0.167 0.161 0.177 23,420,000 3,957,080 0.1690 1.433 1.407 1.433 1.381 1.519 2,729,888 1.4495 -9.73%
2000-07-28 0 0.185 0.184 0.185 0.180 0.220 38,760,000 7,711,060 0.1989 1.587 1.579 1.587 1.544 1.887 4,517,953 1.7068 -5.13%
2000-07-27 1 0.195 - - - - 0 0 - 1.673 - - - - 0 - 0.00%
2000-07-26 0 0.195 0.192 0.195 0.193 0.202 6,480,000 1,281,240 0.1977 1.673 1.647 1.673 1.656 1.733 755,323 1.6963 0.52%
2000-07-25 0 0.194 0.188 0.194 0.190 0.195 3,960,000 761,600 0.1923 1.664 1.613 1.664 1.630 1.673 461,587 1.6500 1.04%
2000-07-24 0 0.192 0.188 0.190 0.187 0.200 11,840,000 2,280,900 0.1926 1.647 1.613 1.630 1.604 1.716 1,380,097 1.6527 -3.52%
2000-07-21 0 0.199 0.198 0.200 0.195 0.206 5,280,000 1,051,860 0.1992 1.707 1.699 1.716 1.673 1.767 615,449 1.7091 0.00%
2000-07-20 0 0.199 0.198 0.199 0.198 0.209 7,360,000 1,487,760 0.2021 1.707 1.699 1.707 1.699 1.793 857,898 1.7342 -1.97%
2000-07-19 0 0.203 0.202 0.204 0.203 0.215 11,660,000 2,427,920 0.2082 1.742 1.733 1.750 1.742 1.845 1,359,116 1.7864 -5.58%
2000-07-18 0 0.215 0.214 0.215 0.213 0.220 27,340,000 5,916,620 0.2164 1.845 1.836 1.845 1.827 1.887 3,186,812 1.8566 0.94%
2000-07-17 0 0.213 0.213 0.216 0.202 0.216 17,960,000 3,820,180 0.2127 1.827 1.827 1.853 1.733 1.853 2,093,458 1.8248 -2.29%
2000-07-14 0 0.218 0.217 0.218 0.213 0.234 39,220,000 8,767,480 0.2235 1.870 1.862 1.870 1.827 2.008 4,571,572 1.9178 -4.80%
2000-07-13 0 0.229 0.225 0.227 0.192 0.232 59,280,000 12,428,260 0.2097 1.965 1.930 1.947 1.647 1.990 6,909,811 1.7986 19.90%
2000-07-12 0 0.191 0.191 0.192 0.185 0.193 5,880,000 1,104,800 0.1879 1.639 1.639 1.647 1.587 1.656 685,386 1.6119 3.24%
2000-07-11 0 0.185 0.184 0.189 0.185 0.192 6,540,000 1,226,800 0.1876 1.587 1.579 1.621 1.587 1.647 762,317 1.6093 -3.65%
2000-07-10 0 0.192 0.192 0.193 0.192 0.204 8,120,000 1,599,260 0.1970 1.647 1.647 1.656 1.647 1.750 946,486 1.6897 -3.03%
2000-07-07 0 0.198 0.198 0.199 0.196 0.206 15,960,000 3,196,780 0.2003 1.699 1.699 1.707 1.682 1.767 1,860,334 1.7184 3.12%
2000-07-06 0 0.192 0.191 0.192 0.187 0.197 12,760,000 2,448,260 0.1919 1.647 1.639 1.647 1.604 1.690 1,487,335 1.6461 -1.03%
2000-07-05 0 0.194 0.192 0.194 0.184 0.216 30,520,000 5,993,700 0.1964 1.664 1.647 1.664 1.579 1.853 3,557,480 1.6848 -6.73%
2000-07-04 0 0.208 0.208 0.209 0.202 0.224 23,500,000 4,938,680 0.2102 1.784 1.784 1.793 1.733 1.922 2,739,213 1.8030 -3.26%
2000-07-03 0 0.215 0.213 0.214 0.211 0.245 26,040,000 5,855,920 0.2249 1.845 1.827 1.836 1.810 2.102 3,035,281 1.9293 -12.96%
2000-06-30 0 0.247 0.247 0.248 0.242 0.255 23,260,000 5,766,780 0.2479 2.119 2.119 2.128 2.076 2.188 2,711,238 2.1270 -3.14%
2000-06-29 0 0.255 0.255 0.260 0.240 0.275 53,700,000 13,520,760 0.2518 2.188 2.188 2.231 2.059 2.359 6,259,394 2.1601 -1.92%
2000-06-28 0 0.260 0.260 0.265 0.235 0.285 128,580,000 33,118,240 0.2576 2.231 2.231 2.273 2.016 2.445 14,987,576 2.2097 11.11%
2000-06-27 0 0.234 0.233 0.235 0.224 0.370 187,550,000 49,820,900 0.2656 2.008 1.999 2.016 1.922 3.174 21,861,253 2.2790 36.84%
2000-06-26 1 0.171 - - - - 0 0 - 1.467 - - - - 0 - 0.00%
2000-06-23 1 0.171 - - - - 0 0 - 1.467 - - - - 0 - 0.00%
2000-06-22 1 0.171 - - - - 0 0 - 1.467 - - - - 0 - 0.00%
2000-06-21 1 0.171 - - - - 0 0 - 1.467 - - - - 0 - 0.00%
2000-06-20 1 0.171 - - - - 0 0 - 1.467 - - - - 0 - 0.00%
2000-06-19 1 0.171 - - - - 0 0 - 1.467 - - - - 0 - 0.00%
2000-06-16 0 0.171 0.169 0.171 0.166 0.187 44,240,000 7,677,380 0.1735 1.467 1.450 1.467 1.424 1.604 5,156,715 1.4888 -1.72%
2000-06-15 0 0.174 0.173 0.175 0.166 0.235 67,240,000 13,158,640 0.1957 1.493 1.484 1.501 1.424 2.016 7,837,647 1.6789 -24.35%
2000-06-14 0 0.230 0.230 0.231 0.227 0.255 75,260,000 18,131,340 0.2409 1.973 1.973 1.982 1.947 2.188 8,772,476 2.0668 2.22%
2000-06-13 0 0.225 0.224 0.225 0.200 0.230 65,080,000 13,931,700 0.2141 1.930 1.922 1.930 1.716 1.973 7,585,872 1.8365 0.00%
2000-06-12 0 0.225 0.221 0.226 0.200 0.248 159,130,000 36,414,600 0.2288 1.930 1.896 1.939 1.716 2.128 18,548,553 1.9632 19.05%
2000-06-09 0 0.189 0.188 0.190 0.155 0.191 90,880,000 15,933,540 0.1753 1.621 1.613 1.630 1.330 1.639 10,593,179 1.5041 25.17%
2000-06-08 0 0.151 0.152 0.153 0.147 0.153 23,040,000 3,454,540 0.1499 1.295 1.304 1.313 1.261 1.313 2,685,595 1.2863 2.72%
2000-06-07 0 0.147 0.147 0.149 0.140 0.157 13,770,000 2,041,180 0.1482 1.261 1.261 1.278 1.201 1.347 1,605,062 1.2717 -4.55%
2000-06-05 0 0.154 0.153 0.156 0.138 0.172 50,500,000 7,912,440 0.1567 1.321 1.313 1.338 1.184 1.476 5,886,394 1.3442 15.79%
2000-06-02 0 0.133 0.132 0.134 0.101 0.133 27,380,000 3,289,440 0.1201 1.141 1.132 1.150 0.866 1.141 3,191,475 1.0307 40.00%
2000-06-01 0 0.095 0.095 0.101 0.095 0.100 2,960,000 286,680 0.0969 0.815 0.815 0.866 0.815 0.858 345,024 0.8309 -3.06%
2000-05-31 0 0.098 0.095 0.099 0.093 0.098 1,960,000 188,460 0.0962 0.841 0.815 0.849 0.798 0.841 228,462 0.8249 6.52%
2000-05-30 0 0.092 0.091 0.092 0.092 0.094 1,900,000 175,220 0.0922 0.789 0.781 0.789 0.789 0.806 221,468 0.7912 0.00%
2000-05-29 0 0.092 0.092 0.095 0.091 0.094 2,200,000 202,500 0.0920 0.789 0.789 0.815 0.781 0.806 256,437 0.7897 0.00%
2000-05-26 0 0.092 0.091 0.092 0.092 0.093 3,960,000 365,380 0.0923 0.789 0.781 0.789 0.789 0.798 461,587 0.7916 -1.08%
2000-05-25 0 0.093 0.093 0.094 0.093 0.098 3,400,000 322,460 0.0948 0.798 0.798 0.806 0.798 0.841 396,312 0.8137 -2.11%
2000-05-24 0 0.095 0.093 0.096 0.093 0.096 3,180,000 299,060 0.0940 0.815 0.798 0.824 0.798 0.824 370,668 0.8068 -1.04%
2000-05-23 0 0.096 0.096 0.098 0.094 0.100 4,960,000 475,720 0.0959 0.824 0.824 0.841 0.806 0.858 578,149 0.8228 -4.00%
2000-05-22 0 0.100 0.098 0.100 0.098 0.100 700,000 68,920 0.0985 0.858 0.841 0.858 0.841 0.858 81,594 0.8447 4.17%
2000-05-19 0 0.096 0.096 0.098 0.095 0.105 5,220,000 513,360 0.0983 0.824 0.824 0.841 0.815 0.901 608,455 0.8437 -2.04%
2000-05-18 0 0.098 0.096 0.099 0.092 0.102 4,480,000 432,680 0.0966 0.841 0.824 0.849 0.789 0.875 522,199 0.8286 3.16%
2000-05-17 0 0.095 0.095 0.098 0.095 0.099 1,120,000 109,560 0.0978 0.815 0.815 0.841 0.815 0.849 130,550 0.8392 -3.06%
2000-05-16 0 0.098 0.092 0.098 0.095 0.098 820,000 78,580 0.0958 0.841 0.789 0.841 0.815 0.841 95,581 0.8221 6.52%
2000-05-15 0 0.092 0.091 0.095 0.092 0.095 1,900,000 177,400 0.0934 0.789 0.781 0.815 0.789 0.815 221,468 0.8010 1.10%
2000-05-12 0 0.091 0.091 - 0.091 0.091 40,000 3,640 0.0910 0.781 0.781 - 0.781 0.781 4,662 0.7807 0.00%
2000-05-10 0 0.091 0.091 0.097 0.091 0.091 180,000 16,380 0.0910 0.781 0.781 0.832 0.781 0.781 20,981 0.7807 -4.21%
2000-05-09 0 0.095 0.090 0.096 0.088 0.095 860,000 77,300 0.0899 0.815 0.772 0.824 0.755 0.815 100,244 0.7711 1.06%
2000-05-08 0 0.094 0.093 0.097 0.094 0.104 2,340,000 229,700 0.0982 0.806 0.798 0.832 0.806 0.892 272,756 0.8421 -6.00%
2000-05-05 0 0.100 0.095 0.100 0.095 0.100 800,000 77,720 0.0972 0.858 0.815 0.858 0.815 0.858 93,250 0.8335 7.53%
2000-05-04 0 0.093 0.091 0.095 0.093 0.097 900,000 85,100 0.0946 0.798 0.781 0.815 0.798 0.832 104,906 0.8112 -1.06%
2000-05-03 0 0.094 0.094 0.098 0.093 0.100 1,540,000 143,920 0.0935 0.806 0.806 0.841 0.798 0.858 179,506 0.8018 -3.09%
2000-05-02 0 0.097 0.097 0.101 0.096 0.102 1,620,000 157,320 0.0971 0.832 0.832 0.866 0.824 0.875 188,831 0.8331 -3.00%
2000-04-28 0 0.100 0.098 0.103 0.091 0.100 4,700,000 454,420 0.0967 0.858 0.841 0.884 0.781 0.858 547,843 0.8295 11.11%
2000-04-27 0 0.090 0.089 0.093 0.086 0.090 1,780,000 155,560 0.0874 0.772 0.764 0.798 0.738 0.772 207,481 0.7498 4.65%
2000-04-26 0 0.086 0.086 0.090 0.086 0.102 5,220,000 467,300 0.0895 0.738 0.738 0.772 0.738 0.875 608,455 0.7680 -10.42%
2000-04-25 0 0.096 0.095 0.096 0.095 0.100 3,220,000 310,520 0.0964 0.824 0.815 0.824 0.815 0.858 375,330 0.8273 1.05%
2000-04-20 0 0.095 0.095 0.098 0.091 0.099 2,360,000 226,700 0.0961 0.815 0.815 0.841 0.781 0.849 275,087 0.8241 -1.04%
2000-04-19 0 0.096 0.096 0.100 0.094 0.106 12,420,000 1,240,720 0.0999 0.824 0.824 0.858 0.806 0.909 1,447,703 0.8570 -5.88%
2000-04-18 0 0.102 0.102 0.103 0.097 0.107 7,460,000 775,620 0.1040 0.875 0.875 0.884 0.832 0.918 869,555 0.8920 5.15%
2000-04-17 0 0.097 0.096 0.099 0.096 0.115 11,080,000 1,101,940 0.0995 0.832 0.824 0.849 0.824 0.987 1,291,510 0.8532 -18.49%
2000-04-14 0 0.119 0.117 0.119 0.116 0.128 31,500,000 3,893,280 0.1236 1.021 1.004 1.021 0.995 1.098 3,671,711 1.0603 -4.03%
2000-04-13 0 0.124 0.124 0.125 0.124 0.131 1,400,000 176,240 0.1259 1.064 1.064 1.072 1.064 1.124 163,187 1.0800 -5.34%
2000-04-12 0 0.131 0.129 0.131 0.126 0.131 2,220,000 284,840 0.1283 1.124 1.107 1.124 1.081 1.124 258,768 1.1008 4.80%
2000-04-11 0 0.125 0.125 0.133 0.122 0.133 1,580,000 198,820 0.1258 1.072 1.072 1.141 1.047 1.141 184,168 1.0796 -6.02%
2000-04-10 0 0.133 0.133 0.138 0.133 0.142 3,820,000 530,520 0.1389 1.141 1.141 1.184 1.141 1.218 445,268 1.1915 -5.00%
2000-04-07 0 0.140 0.139 0.142 0.136 0.146 2,960,000 414,120 0.1399 1.201 1.192 1.218 1.167 1.253 345,024 1.2003 4.48%
2000-04-06 0 0.134 0.133 0.136 0.127 0.139 10,780,000 1,447,040 0.1342 1.150 1.141 1.167 1.090 1.192 1,256,541 1.1516 7.20%
2000-04-05 0 0.125 0.125 0.130 0.124 0.140 7,440,000 958,620 0.1288 1.072 1.072 1.115 1.064 1.201 867,223 1.1054 -11.35%
2000-04-03 0 0.141 0.140 0.145 0.141 0.155 7,860,000 1,169,480 0.1488 1.210 1.201 1.244 1.210 1.330 916,179 1.2765 -9.03%
2000-03-31 0 0.155 0.151 0.158 0.145 0.164 2,940,000 459,160 0.1562 1.330 1.295 1.355 1.244 1.407 342,693 1.3399 6.16%
2000-03-30 0 0.146 0.145 0.153 0.145 0.155 8,600,000 1,290,280 0.1500 1.253 1.244 1.313 1.244 1.330 1,002,435 1.2871 -6.41%
2000-03-29 0 0.156 0.154 0.157 0.154 0.165 3,300,000 523,220 0.1586 1.338 1.321 1.347 1.321 1.416 384,655 1.3602 -4.29%
2000-03-28 0 0.163 0.163 0.165 0.163 0.175 10,320,000 1,759,700 0.1705 1.398 1.398 1.416 1.398 1.501 1,202,923 1.4629 -4.68%
2000-03-27 0 0.171 0.170 0.171 0.163 0.183 35,220,000 6,185,320 0.1756 1.467 1.458 1.467 1.398 1.570 4,105,323 1.5067 7.55%
2000-03-24 0 0.159 0.159 0.163 0.150 0.162 7,800,000 1,229,740 0.1577 1.364 1.364 1.398 1.287 1.390 909,186 1.3526 6.00%
2000-03-23 0 0.150 0.149 0.152 0.147 0.152 2,860,000 428,660 0.1499 1.287 1.278 1.304 1.261 1.304 333,368 1.2858 0.67%
2000-03-22 0 0.149 0.148 0.152 0.144 0.158 4,630,000 689,740 0.1490 1.278 1.270 1.304 1.235 1.355 539,683 1.2780 -3.25%
2000-03-21 0 0.154 0.152 0.158 0.148 0.166 12,580,000 2,026,500 0.1611 1.321 1.304 1.355 1.270 1.424 1,466,353 1.3820 -7.23%
2000-03-20 0 0.166 0.166 0.168 0.165 0.183 2,120,000 365,200 0.1723 1.424 1.424 1.441 1.416 1.570 247,112 1.4779 -8.79%
2000-03-17 0 0.182 0.182 0.184 0.177 0.190 2,900,000 526,220 0.1815 1.561 1.561 1.579 1.519 1.630 338,031 1.5567 5.81%
2000-03-16 0 0.172 0.170 0.179 0.172 0.185 2,300,000 414,740 0.1803 1.476 1.458 1.536 1.476 1.587 268,093 1.5470 -6.52%
2000-03-15 0 0.184 0.178 - 0.177 0.184 1,900,000 342,480 0.1803 1.579 1.527 - 1.519 1.579 221,468 1.5464 3.37%
2000-03-14 0 0.178 0.175 0.180 0.170 0.196 8,840,000 1,611,020 0.1822 1.527 1.501 1.544 1.458 1.682 1,030,410 1.5635 -5.82%
2000-03-13 0 0.189 0.184 0.189 0.187 0.197 2,700,000 514,620 0.1906 1.621 1.579 1.621 1.604 1.690 314,718 1.6352 0.53%
2000-03-10 0 0.188 - 0.188 - - 0 0 - 1.613 - 1.613 - - 0 - -14.93%
2000-03-09 0 0.221 - - - - 0 0 - 1.896 - - - - 0 - 0.00%
2000-03-08 0 0.221 - 0.221 0.222 0.223 200,000 44,500 0.2225 1.896 - 1.896 1.905 1.913 23,312 1.9089 -4.74%
2000-03-07 0 0.232 - 0.232 0.232 0.232 80,000 18,560 0.2320 1.990 - 1.990 1.990 1.990 9,325 1.9904 0.00%
2000-03-06 0 0.232 0.232 0.239 0.231 0.255 43,240,000 10,378,140 0.2400 1.990 1.990 2.050 1.982 2.188 5,040,152 2.0591 3.11%
2000-03-03 0 0.225 0.227 0.228 0.205 0.237 26,640,000 6,028,100 0.2263 1.930 1.947 1.956 1.759 2.033 3,105,219 1.9413 3.69%
2000-03-02 0 0.217 0.213 0.217 0.173 0.221 72,700,000 13,791,820 0.1897 1.862 1.827 1.862 1.484 1.896 8,474,077 1.6275 24.71%
2000-03-01 0 0.174 0.169 0.175 0.166 0.181 21,380,000 3,690,880 0.1726 1.493 1.450 1.501 1.424 1.553 2,492,101 1.4810 -3.87%
2000-02-29 0 0.181 0.181 0.183 0.178 0.191 16,740,000 3,085,580 0.1843 1.553 1.553 1.570 1.527 1.639 1,951,252 1.5813 4.62%
2000-02-28 0 0.173 0.170 0.173 0.166 0.230 25,360,000 4,634,040 0.1827 1.484 1.458 1.484 1.424 1.973 2,956,019 1.5677 -27.31%
2000-02-25 0 0.238 0.238 0.239 0.237 0.280 49,920,000 12,383,540 0.2481 2.042 2.042 2.050 2.033 2.402 5,818,788 2.1282 -11.85%
2000-02-24 0 0.270 0.260 0.270 0.210 0.295 162,862,000 39,074,280 0.2399 2.316 2.231 2.316 1.802 2.531 18,983,564 2.0583 8.00%
2000-02-23 0 0.250 0.249 0.255 0.250 0.290 23,580,000 6,140,900 0.2604 2.145 2.136 2.188 2.145 2.488 2,748,538 2.2342 -1.96%
2000-02-22 0 0.255 0.249 0.255 0.237 0.335 46,660,000 12,423,540 0.2663 2.188 2.136 2.188 2.033 2.874 5,438,795 2.2842 -17.07%
2000-02-21 0 3.075 3.025 3.075 3.000 3.400 6,348,000 19,890,200 3.1333 2.638 2.595 2.638 2.574 2.917 7,399,373 2.6881 -3.15%
2000-02-18 0 3.175 3.175 3.200 3.025 3.450 10,102,000 32,053,700 3.1730 2.724 2.724 2.745 2.595 2.960 11,775,120 2.7222 4.96%
2000-02-17 0 3.025 2.975 3.050 2.100 3.175 22,042,000 53,972,100 2.4486 2.595 2.552 2.617 1.802 2.724 25,692,655 2.1007 37.50%
2000-02-16 0 2.200 2.175 2.200 2.025 2.375 4,530,000 9,937,300 2.1937 1.887 1.866 1.887 1.737 2.038 5,280,271 1.8820 6.02%
2000-02-15 0 2.075 2.050 2.075 1.990 2.200 4,926,000 10,199,870 2.0706 1.780 1.759 1.780 1.707 1.887 5,741,857 1.7764 1.22%
2000-02-14 0 2.050 2.050 2.075 1.950 2.075 4,194,000 8,337,700 1.9880 1.759 1.759 1.780 1.673 1.780 4,888,621 1.7055 6.22%
2000-02-11 0 1.930 1.930 1.940 1.910 2.100 3,624,000 7,101,200 1.9595 1.656 1.656 1.664 1.639 1.802 4,224,217 1.6811 -3.50%
2000-02-10 0 2.000 1.950 2.050 1.880 2.000 208,000 407,620 1.9597 1.716 1.673 1.759 1.613 1.716 242,450 1.6813 6.38%
2000-02-09 0 1.880 1.880 1.900 1.880 2.100 712,000 1,374,160 1.9300 1.613 1.613 1.630 1.613 1.802 829,923 1.6558 -0.53%
2000-02-08 0 1.890 1.890 1.930 1.780 1.920 430,000 790,200 1.8377 1.621 1.621 1.656 1.527 1.647 501,218 1.5766 8.62%
2000-02-03 0 1.740 1.740 1.760 1.600 1.740 598,000 999,000 1.6706 1.493 1.493 1.510 1.373 1.493 697,042 1.4332 12.26%
2000-02-02 0 1.550 1.550 1.560 1.540 1.570 538,000 834,600 1.5513 1.330 1.330 1.338 1.321 1.347 627,105 1.3309 1.97%
2000-02-01 0 1.520 1.520 1.570 1.520 1.570 202,000 311,940 1.5443 1.304 1.304 1.347 1.304 1.347 235,456 1.3248 -1.30%
2000-01-31 0 1.540 1.520 1.540 1.480 1.600 1,610,000 2,447,700 1.5203 1.321 1.304 1.321 1.270 1.373 1,876,652 1.3043 -3.14%
2000-01-28 0 1.590 1.590 1.600 1.590 1.640 238,000 383,220 1.6102 1.364 1.364 1.373 1.364 1.407 277,418 1.3814 -1.24%
2000-01-27 0 1.610 1.610 1.630 1.610 1.650 730,000 1,188,900 1.6286 1.381 1.381 1.398 1.381 1.416 850,905 1.3972 0.00%
2000-01-26 0 1.610 1.610 1.640 1.520 1.620 686,000 1,093,400 1.5939 1.381 1.381 1.407 1.304 1.390 799,617 1.3674 1.90%
2000-01-25 0 1.580 1.570 1.580 1.580 1.630 284,000 450,920 1.5877 1.355 1.347 1.355 1.355 1.398 331,037 1.3621 -0.63%
2000-01-24 0 1.590 1.590 1.620 1.580 1.640 852,000 1,379,800 1.6195 1.364 1.364 1.390 1.355 1.407 993,111 1.3894 -2.45%
2000-01-21 0 1.630 1.590 1.630 1.580 1.650 608,000 981,000 1.6135 1.398 1.364 1.398 1.355 1.416 708,699 1.3842 1.87%
2000-01-20 0 1.600 1.590 1.600 1.490 1.710 1,434,000 2,258,080 1.5747 1.373 1.364 1.373 1.278 1.467 1,671,503 1.3509 8.11%
2000-01-19 0 1.480 1.420 1.480 1.420 1.690 1,008,000 1,498,820 1.4869 1.270 1.218 1.270 1.218 1.450 1,174,948 1.2756 13.85%
2000-01-18 0 1.300 1.280 1.300 1.280 1.300 190,000 243,440 1.2813 1.115 1.098 1.115 1.098 1.115 221,468 1.0992 0.00%
2000-01-17 0 1.300 1.280 1.320 1.250 1.300 1,026,000 1,308,160 1.2750 1.115 1.098 1.132 1.072 1.115 1,195,929 1.0938 4.00%
2000-01-14 0 1.250 1.250 1.270 1.240 1.300 1,570,000 2,015,300 1.2836 1.072 1.072 1.090 1.064 1.115 1,830,028 1.1012 -3.85%
2000-01-13 0 1.300 1.290 1.380 1.300 1.300 110,000 143,000 1.3000 1.115 1.107 1.184 1.115 1.115 128,218 1.1153 0.00%
2000-01-12 0 1.300 1.300 1.380 1.280 1.300 90,000 116,300 1.2922 1.115 1.115 1.184 1.098 1.115 104,906 1.1086 -1.52%
2000-01-11 0 1.320 1.250 1.400 1.320 1.400 82,000 109,520 1.3356 1.132 1.072 1.201 1.132 1.201 95,581 1.1458 -8.33%
2000-01-10 0 1.440 1.430 1.440 1.380 1.440 70,000 98,400 1.4057 1.235 1.227 1.235 1.184 1.235 81,594 1.2060 -4.64%
2000-01-07 0 1.510 - - - - 0 0 - 1.295 - - - - 0 - 0.00%
2000-01-06 0 1.510 - - - - 0 0 - 1.295 - - - - 0 - 0.00%
2000-01-05 0 1.510 - - - - 0 0 - 1.295 - - - - 0 - 0.00%
2000-01-04 0 1.510 1.500 1.580 1.500 1.510 60,000 90,500 1.5083 1.295 1.287 1.355 1.287 1.295 69,937 1.2940 -1.95%
2000-01-03 0 1.540 1.540 1.580 1.530 1.620 984,000 1,537,360 1.5624 1.321 1.321 1.355 1.313 1.390 1,146,973 1.3404 2.67%
1999-12-30 0 1.500 - 1.500 - - 0 0 - 1.287 - 1.287 - - 0 - 0.00%
1999-12-29 0 1.500 - 1.540 - - 0 0 - 1.287 - 1.321 - - 0 - 0.00%
1999-12-28 0 1.500 1.470 1.540 1.500 1.530 52,000 78,600 1.5115 1.287 1.261 1.321 1.287 1.313 60,612 1.2968 -4.46%
1999-12-24 0 1.570 1.530 1.570 1.520 1.680 1,494,000 2,397,940 1.6050 1.347 1.313 1.347 1.304 1.441 1,741,440 1.3770 2.61%
1999-12-23 0 1.530 1.470 1.530 1.400 1.530 88,000 129,700 1.4739 1.313 1.261 1.313 1.201 1.313 102,575 1.2644 17.69%
1999-12-22 0 1.300 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
1999-12-21 0 1.300 - - - - 0 0 - 1.115 - - - - 0 - 0.00%
1999-12-20 0 1.300 1.260 - - - 0 0 - 1.115 1.081 - - - 0 - 0.00%
1999-12-17 0 1.300 1.300 - 1.300 1.300 14,000 18,200 1.3000 1.115 1.115 - 1.115 1.115 16,319 1.1153 -4.41%
1999-12-16 0 1.360 1.290 1.360 1.280 1.380 410,000 581,000 1.4171 1.167 1.107 1.167 1.098 1.184 477,905 1.2157 4.62%
1999-12-15 0 1.300 - 1.340 1.300 1.300 20,000 26,000 1.3000 1.115 - 1.150 1.115 1.115 23,312 1.1153 -2.99%
1999-12-14 0 1.340 1.260 1.340 1.260 1.340 32,000 42,320 1.3225 1.150 1.081 1.150 1.081 1.150 37,300 1.1346 0.00%
1999-12-13 0 1.340 1.320 1.340 1.340 1.340 50,000 67,000 1.3400 1.150 1.132 1.150 1.150 1.150 58,281 1.1496 -1.47%
1999-12-10 0 1.360 1.330 1.360 1.350 1.360 950,000 1,287,000 1.3547 1.167 1.141 1.167 1.158 1.167 1,107,342 1.1622 1.49%
1999-12-09 0 1.340 1.340 1.400 1.340 1.400 60,000 81,600 1.3600 1.150 1.150 1.201 1.150 1.201 69,937 1.1668 -2.19%
1999-12-08 0 1.370 1.370 1.380 1.340 1.380 402,000 548,400 1.3642 1.175 1.175 1.184 1.150 1.184 468,580 1.1703 -1.44%
1999-12-07 0 1.390 1.270 1.390 1.170 1.390 508,000 651,360 1.2822 1.192 1.090 1.192 1.004 1.192 592,136 1.1000 6.11%
1999-12-06 0 1.310 1.310 1.340 1.310 1.350 110,000 145,300 1.3209 1.124 1.124 1.150 1.124 1.158 128,218 1.1332 -4.38%
1999-12-03 0 1.370 1.370 - 1.370 1.380 30,000 41,300 1.3767 1.175 1.175 - 1.175 1.184 34,969 1.1811 -3.52%
1999-12-02 0 1.420 1.400 1.500 1.420 1.440 100,000 142,700 1.4270 1.218 1.201 1.287 1.218 1.235 116,562 1.2242 -2.74%
1999-12-01 0 1.460 1.460 1.470 1.460 1.490 220,000 325,400 1.4791 1.253 1.253 1.261 1.253 1.278 256,437 1.2689 -1.35%
1999-11-30 0 1.480 1.480 1.500 1.470 1.520 490,000 737,400 1.5049 1.270 1.270 1.287 1.261 1.304 571,155 1.2911 -1.99%
1999-11-29 0 1.510 1.500 1.530 1.480 1.540 762,000 1,158,160 1.5199 1.295 1.287 1.313 1.270 1.321 888,204 1.3039 0.67%
1999-11-26 0 1.500 1.500 1.510 1.490 1.540 1,898,000 2,880,940 1.5179 1.287 1.287 1.295 1.278 1.321 2,212,352 1.3022 0.00%
1999-11-25 0 1.500 1.490 1.510 1.420 1.530 1,070,000 1,599,000 1.4944 1.287 1.278 1.295 1.218 1.313 1,247,216 1.2821 6.38%
1999-11-24 0 1.410 1.410 1.440 1.300 1.450 10,052,000 14,096,020 1.4023 1.210 1.210 1.235 1.115 1.244 11,716,839 1.2031 -2.76%
1999-11-23 0 1.450 - 1.490 1.450 1.450 90,000 130,500 1.4500 1.244 - 1.278 1.244 1.244 104,906 1.2440 0.00%
1999-11-22 0 1.450 - 1.450 - - 0 0 - 1.244 - 1.244 - - 0 - -1.36%
1999-11-19 0 1.470 - 1.470 1.500 1.500 10,000 15,000 1.5000 1.261 - 1.261 1.287 1.287 11,656 1.2869 -2.00%
1999-11-18 0 1.500 1.470 1.500 1.470 1.500 36,000 53,520 1.4867 1.287 1.261 1.287 1.261 1.287 41,962 1.2754 2.04%
1999-11-17 0 1.470 - 1.470 - - 0 0 - 1.261 - 1.261 - - 0 - -0.68%
1999-11-16 0 1.480 1.410 1.480 - - 0 0 - 1.270 1.210 1.270 - - 0 - -0.67%
1999-11-15 0 1.490 1.490 - 1.450 1.490 40,000 59,200 1.4800 1.278 1.278 - 1.244 1.278 46,625 1.2697 6.43%
1999-11-12 0 1.400 - 1.400 - - 0 0 - 1.201 - 1.201 - - 0 - 0.00%
1999-11-11 0 1.400 - 1.400 1.400 1.400 8,000 11,200 1.4000 1.201 - 1.201 1.201 1.201 9,325 1.2011 0.00%
1999-11-10 0 1.400 1.360 - - - 0 0 - 1.201 1.167 - - - 0 - 0.00%
1999-11-09 0 1.400 1.370 - - - 0 0 - 1.201 1.175 - - - 0 - 0.00%
1999-11-08 0 1.400 1.360 1.470 1.400 1.400 250,000 350,000 1.4000 1.201 1.167 1.261 1.201 1.201 291,406 1.2011 0.00%
1999-11-05 0 1.400 - - - - 0 0 - 1.201 - - - - 0 - 0.00%
1999-11-04 0 1.400 1.370 1.400 1.400 1.410 26,000 36,500 1.4038 1.201 1.175 1.201 1.201 1.210 30,306 1.2044 -6.67%
1999-11-03 0 1.500 - 1.500 - - 0 0 - 1.287 - 1.287 - - 0 - -6.25%
1999-11-02 0 1.600 - 1.600 - - 0 0 - 1.373 - 1.373 - - 0 - 0.00%
1999-11-01 0 1.600 - - 1.580 1.600 100,000 159,000 1.5900 1.373 - - 1.355 1.373 116,562 1.3641 2.56%
1999-10-29 0 1.560 - 1.600 - - 0 0 - 1.338 - 1.373 - - 0 - 0.00%
1999-10-28 0 1.560 - 1.580 1.560 1.560 40,000 62,400 1.5600 1.338 - 1.355 1.338 1.338 46,625 1.3383 1.30%
1999-10-27 0 1.540 1.480 1.540 1.480 1.540 136,000 204,200 1.5015 1.321 1.270 1.321 1.270 1.321 158,525 1.2881 2.67%
1999-10-26 0 1.500 1.440 1.500 1.500 1.540 80,000 120,800 1.5100 1.287 1.235 1.287 1.287 1.321 93,250 1.2954 1.35%
1999-10-25 0 1.480 1.410 1.520 1.450 1.520 60,000 88,000 1.4667 1.270 1.210 1.304 1.244 1.304 69,937 1.2583 0.00%
1999-10-22 0 1.480 1.410 1.540 1.480 1.540 90,000 135,900 1.5100 1.270 1.210 1.321 1.270 1.321 104,906 1.2954 -3.90%
1999-10-21 0 1.540 1.540 1.580 1.540 1.580 72,000 112,380 1.5608 1.321 1.321 1.355 1.321 1.355 83,925 1.3391 -3.75%
1999-10-20 0 1.600 - 1.630 - - 0 0 - 1.373 - 1.398 - - 0 - 0.00%
1999-10-19 0 1.600 - - - - 0 0 - 1.373 - - - - 0 - 0.00%
1999-10-15 0 1.600 - 1.600 - - 0 0 - 1.373 - 1.373 - - 0 - -0.62%
1999-10-14 0 1.610 - 1.610 - - 0 0 - 1.381 - 1.381 - - 0 - -2.42%
1999-10-13 0 1.650 - 1.650 - - 0 0 - 1.416 - 1.416 - - 0 - 0.00%
1999-10-12 0 1.650 - 1.650 - - 0 0 - 1.416 - 1.416 - - 0 - 0.00%
1999-10-11 0 1.650 - 1.690 - - 0 0 - 1.416 - 1.450 - - 0 - 0.00%
1999-10-08 0 1.650 - 1.650 - - 0 0 - 1.416 - 1.416 - - 0 - 0.00%
1999-10-07 0 1.650 - 1.650 - - 0 0 - 1.416 - 1.416 - - 0 - 0.00%
1999-10-06 0 1.650 - - 1.650 1.650 30,000 47,500 1.5833 1.416 - - 1.416 1.416 34,969 1.3584 1.85%
1999-10-05 0 1.620 - 1.620 1.650 1.650 120,000 198,000 1.6500 1.390 - 1.390 1.416 1.416 139,875 1.4156 -2.41%
1999-10-04 0 1.660 - 1.660 1.640 1.660 580,000 961,200 1.6572 1.424 - 1.424 1.407 1.424 676,061 1.4218 1.22%
1999-09-30 0 1.640 - - - - 0 0 - 1.407 - - - - 0 - 0.00%
1999-09-29 0 1.640 - 1.660 - - 0 0 - 1.407 - 1.424 - - 0 - 0.00%
1999-09-28 0 1.640 1.630 1.640 1.600 1.640 12,000 19,280 1.6067 1.407 1.398 1.407 1.373 1.407 13,987 1.3784 -1.20%
1999-09-27 0 1.660 1.600 1.660 1.630 1.660 90,000 147,900 1.6433 1.424 1.373 1.424 1.398 1.424 104,906 1.4098 -2.35%
1999-09-24 0 1.700 1.600 1.700 1.660 1.820 70,000 122,600 1.7514 1.458 1.373 1.458 1.424 1.561 81,594 1.5026 -2.30%
1999-09-23 0 1.740 1.680 1.740 1.600 1.740 100,000 162,600 1.6260 1.493 1.441 1.493 1.373 1.493 116,562 1.3950 6.10%
1999-09-22 0 1.640 1.620 1.640 1.620 1.740 350,000 585,300 1.6723 1.407 1.390 1.407 1.390 1.493 407,968 1.4347 -7.34%
1999-09-21 0 1.770 1.730 1.770 1.660 1.770 770,000 1,310,340 1.7017 1.519 1.484 1.519 1.424 1.519 897,529 1.4599 -2.21%
1999-09-20 0 1.810 1.810 1.850 1.710 1.850 3,650,000 6,402,700 1.7542 1.553 1.553 1.587 1.467 1.587 4,254,523 1.5049 -0.55%
1999-09-17 0 1.820 1.810 1.830 1.820 1.870 120,000 220,800 1.8400 1.561 1.553 1.570 1.561 1.604 139,875 1.5786 -0.55%
1999-09-15 0 1.830 1.840 1.850 1.820 1.870 248,000 455,760 1.8377 1.570 1.579 1.587 1.561 1.604 289,074 1.5766 -1.61%
1999-09-14 0 1.860 1.840 1.860 1.700 1.860 800,000 1,394,000 1.7425 1.596 1.579 1.596 1.458 1.596 932,498 1.4949 8.14%
1999-09-13 0 1.720 1.710 1.720 1.680 1.770 360,000 616,800 1.7133 1.476 1.467 1.476 1.441 1.519 419,624 1.4699 -0.58%
1999-09-10 0 1.730 1.700 1.730 1.690 1.730 162,000 277,000 1.7099 1.484 1.458 1.484 1.450 1.484 188,831 1.4669 0.00%
1999-09-09 0 1.730 1.710 1.730 1.710 1.770 556,000 960,960 1.7283 1.484 1.467 1.484 1.467 1.519 648,086 1.4828 1.17%
1999-09-08 0 1.710 1.710 1.730 1.620 1.710 348,000 578,480 1.6623 1.467 1.467 1.484 1.390 1.467 405,637 1.4261 4.91%
1999-09-07 0 1.630 1.610 1.630 1.500 1.700 1,606,000 2,545,840 1.5852 1.398 1.381 1.398 1.287 1.458 1,871,990 1.3600 -5.78%
1999-09-06 0 1.730 1.730 1.740 1.730 1.780 900,000 1,577,380 1.7526 1.484 1.484 1.493 1.484 1.527 1,049,060 1.5036 0.00%
1999-09-03 0 1.730 1.730 1.750 1.620 1.730 946,000 1,561,480 1.6506 1.484 1.484 1.501 1.390 1.484 1,102,679 1.4161 6.79%
1999-09-02 0 1.620 1.620 1.630 1.500 1.640 1,696,000 2,597,560 1.5316 1.390 1.390 1.398 1.287 1.407 1,976,896 1.3140 9.46%
1999-09-01 0 1.480 1.450 1.480 1.430 1.480 5,482,000 7,696,640 1.4040 1.270 1.244 1.270 1.227 1.270 6,389,943 1.2045 6.47%
1999-08-31 0 1.390 1.380 1.400 1.360 1.400 510,000 704,300 1.3810 1.192 1.184 1.201 1.167 1.201 594,468 1.1848 3.73%
1999-08-30 0 1.340 1.330 1.340 1.270 1.340 854,000 1,104,040 1.2928 1.150 1.141 1.150 1.090 1.150 995,442 1.1091 1.52%
1999-08-27 0 1.320 1.320 1.330 1.270 1.340 272,000 354,340 1.3027 1.132 1.132 1.141 1.090 1.150 317,049 1.1176 3.94%
1999-08-26 0 1.270 1.260 1.280 1.270 1.280 60,000 76,600 1.2767 1.090 1.081 1.098 1.090 1.098 69,937 1.0953 1.60%
1999-08-25 0 1.250 1.250 1.280 1.250 1.260 76,000 95,500 1.2566 1.072 1.072 1.098 1.072 1.081 88,587 1.0780 1.63%
1999-08-24 0 1.230 1.230 1.260 1.220 1.230 34,000 41,680 1.2259 1.055 1.055 1.081 1.047 1.055 39,631 1.0517 3.36%
1999-08-23 0 1.190 1.160 1.230 - - 0 0 - 1.021 0.995 1.055 - - 0 - 0.00%
1999-08-20 0 1.190 1.180 1.220 1.180 1.220 170,000 203,800 1.1988 1.021 1.012 1.047 1.012 1.047 198,156 1.0285 -4.03%
1999-08-19 0 1.240 1.160 1.240 1.200 1.240 22,000 26,680 1.2127 1.064 0.995 1.064 1.029 1.064 25,644 1.0404 0.00%
1999-08-18 0 1.240 - 1.270 - - 0 0 - 1.064 - 1.090 - - 0 - 0.00%
1999-08-17 0 1.240 - 1.240 - - 0 0 - 1.064 - 1.064 - - 0 - 0.00%
1999-08-16 0 1.240 - 1.270 - - 0 0 - 1.064 - 1.090 - - 0 - 0.00%
1999-08-13 0 1.240 - 1.250 - - 0 0 - 1.064 - 1.072 - - 0 - 0.00%
1999-08-12 0 1.240 - 1.270 1.240 1.240 10,000 12,400 1.2400 1.064 - 1.090 1.064 1.064 11,656 1.0638 0.81%
1999-08-11 0 1.230 - 1.230 - - 0 0 - 1.055 - 1.055 - - 0 - 0.00%
1999-08-10 0 1.230 - 1.230 - - 0 0 - 1.055 - 1.055 - - 0 - -0.81%
1999-08-09 0 1.240 - 1.240 1.240 1.240 10,000 12,400 1.2400 1.064 - 1.064 1.064 1.064 11,656 1.0638 3.33%
1999-08-06 0 1.200 1.170 1.240 - - 0 0 - 1.029 1.004 1.064 - - 0 - 0.00%
1999-08-05 0 1.200 1.170 1.240 1.200 1.200 60,000 72,000 1.2000 1.029 1.004 1.064 1.029 1.029 69,937 1.0295 2.56%
1999-08-04 0 1.170 1.170 1.200 1.160 1.160 10,000 11,600 1.1600 1.004 1.004 1.029 0.995 0.995 11,656 0.9952 -2.50%
1999-08-03 0 1.200 - 1.250 1.200 1.200 40,000 48,000 1.2000 1.029 - 1.072 1.029 1.029 46,625 1.0295 -2.44%
1999-08-02 0 1.230 1.200 1.230 1.160 1.230 130,000 155,300 1.1946 1.055 1.029 1.055 0.995 1.055 151,531 1.0249 -0.81%
1999-07-30 0 1.240 - - - - 0 0 - 1.064 - - - - 0 - 0.00%
1999-07-29 0 1.240 1.210 1.250 1.240 1.240 20,000 24,800 1.2400 1.064 1.038 1.072 1.064 1.064 23,312 1.0638 -3.12%
1999-07-28 0 1.280 1.190 1.320 1.230 1.280 140,000 176,000 1.2571 1.098 1.021 1.132 1.055 1.098 163,187 1.0785 -2.29%
1999-07-27 0 1.310 - 1.310 1.250 1.320 96,000 123,540 1.2869 1.124 - 1.124 1.072 1.132 111,900 1.1040 -1.50%
1999-07-26 0 1.330 1.300 1.380 1.330 1.370 40,000 54,000 1.3500 1.141 1.115 1.184 1.141 1.175 46,625 1.1582 -5.67%
1999-07-23 0 1.410 1.350 1.410 1.350 1.420 116,000 160,820 1.3864 1.210 1.158 1.210 1.158 1.218 135,212 1.1894 -1.40%
1999-07-22 0 1.430 1.380 1.430 1.260 1.520 406,000 570,060 1.4041 1.227 1.184 1.227 1.081 1.304 473,243 1.2046 10.00%
1999-07-21 0 1.300 1.260 1.300 1.220 1.300 36,000 45,520 1.2644 1.115 1.081 1.115 1.047 1.115 41,962 1.0848 3.17%
1999-07-20 0 1.260 - 1.300 1.260 1.300 90,000 116,200 1.2911 1.081 - 1.115 1.081 1.115 104,906 1.1077 -3.08%
1999-07-19 0 1.300 - 1.400 1.300 1.300 20,000 26,000 1.3000 1.115 - 1.201 1.115 1.115 23,312 1.1153 -2.26%
1999-07-16 0 1.330 1.300 - 1.330 1.330 20,000 26,600 1.3300 1.141 1.115 - 1.141 1.141 23,312 1.1410 -1.48%
1999-07-15 0 1.350 1.330 1.410 1.350 1.380 100,000 136,500 1.3650 1.158 1.141 1.210 1.158 1.184 116,562 1.1710 0.75%
1999-07-14 0 1.340 1.310 1.340 1.260 1.340 150,000 196,400 1.3093 1.150 1.124 1.150 1.081 1.150 174,843 1.1233 -2.90%
1999-07-13 0 1.380 1.350 1.380 1.350 1.400 194,000 268,140 1.3822 1.184 1.158 1.184 1.158 1.201 226,131 1.1858 -1.43%
1999-07-12 0 1.400 1.360 1.400 1.400 1.430 100,000 140,900 1.4090 1.201 1.167 1.201 1.201 1.227 116,562 1.2088 -2.78%
1999-07-09 0 1.440 1.390 1.440 1.440 1.480 184,000 266,160 1.4465 1.235 1.192 1.235 1.235 1.270 214,475 1.2410 1.41%
1999-07-08 0 1.420 1.410 - 1.420 1.450 80,000 114,500 1.4313 1.218 1.210 - 1.218 1.244 93,250 1.2279 0.71%
1999-07-07 0 1.410 1.400 1.530 1.350 1.470 120,000 169,400 1.4117 1.210 1.201 1.313 1.158 1.261 139,875 1.2111 -9.03%
1999-07-06 0 1.550 1.500 1.580 1.550 1.680 316,000 509,340 1.6118 1.330 1.287 1.355 1.330 1.441 368,337 1.3828 -3.13%
1999-07-05 0 1.600 1.590 1.610 1.580 1.600 256,000 406,000 1.5859 1.373 1.364 1.381 1.355 1.373 298,399 1.3606 1.27%
1999-07-02 0 1.580 1.460 1.600 1.420 1.620 226,000 339,720 1.5032 1.355 1.253 1.373 1.218 1.390 263,431 1.2896 11.27%
1999-06-30 0 1.420 1.390 1.460 1.420 1.460 100,000 142,900 1.4290 1.218 1.192 1.253 1.218 1.253 116,562 1.2260 -5.33%
1999-06-29 0 1.500 - 1.500 1.500 1.500 20,000 30,000 1.5000 1.287 - 1.287 1.287 1.287 23,312 1.2869 0.00%
1999-06-28 0 1.500 - 1.540 1.500 1.500 10,000 15,000 1.5000 1.287 - 1.321 1.287 1.287 11,656 1.2869 -5.66%
1999-06-25 0 1.590 1.550 1.590 1.590 1.600 20,000 31,900 1.5950 1.364 1.330 1.364 1.364 1.373 23,312 1.3684 -2.45%
1999-06-24 0 1.630 1.590 1.660 1.610 1.630 70,000 113,700 1.6243 1.398 1.364 1.424 1.381 1.398 81,594 1.3935 -1.81%
1999-06-23 0 1.660 - 1.670 1.660 1.700 290,000 483,500 1.6672 1.424 - 1.433 1.424 1.458 338,031 1.4303 -1.78%
1999-06-22 0 1.690 - 1.690 - - 0 0 - 1.450 - 1.450 - - 0 - 0.00%
1999-06-21 0 1.690 - 1.690 1.700 1.700 20,000 34,000 1.7000 1.450 - 1.450 1.458 1.458 23,312 1.4584 0.00%
1999-06-17 0 1.690 - 1.690 1.700 1.710 86,000 146,400 1.7023 1.450 - 1.450 1.458 1.467 100,244 1.4604 -1.74%
1999-06-16 0 1.720 1.660 1.730 1.690 1.720 380,000 648,100 1.7055 1.476 1.424 1.484 1.450 1.476 442,937 1.4632 3.61%
1999-06-15 0 1.660 1.660 1.670 1.660 1.700 78,000 130,300 1.6705 1.424 1.424 1.433 1.424 1.458 90,919 1.4332 1.84%
1999-06-14 0 1.630 1.600 1.640 1.630 1.670 470,000 774,300 1.6474 1.398 1.373 1.407 1.398 1.433 547,843 1.4134 -3.55%
1999-06-11 0 1.690 1.600 1.690 1.620 1.800 502,000 860,520 1.7142 1.450 1.373 1.450 1.390 1.544 585,143 1.4706 -5.59%
1999-06-10 0 1.790 1.670 1.790 1.650 2.050 372,000 701,560 1.8859 1.536 1.433 1.536 1.416 1.759 433,612 1.6179 -15.76%
1999-06-09 0 2.125 2.100 2.125 2.100 2.175 7,442,000 15,777,350 2.1200 1.823 1.802 1.823 1.802 1.866 8,674,564 1.8188 1.19%
1999-06-08 0 2.100 2.075 2.100 1.990 2.200 3,676,000 7,620,560 2.0731 1.802 1.780 1.802 1.707 1.887 4,284,829 1.7785 1.20%
1999-06-07 0 2.075 2.050 2.075 1.910 2.075 2,700,000 5,339,400 1.9776 1.780 1.759 1.780 1.639 1.780 3,147,181 1.6966 10.37%
1999-06-04 0 1.880 1.850 1.900 1.710 1.880 3,880,000 6,943,740 1.7896 1.613 1.587 1.630 1.467 1.613 4,522,616 1.5353 11.24%
1999-06-03 0 1.690 1.690 1.700 1.650 1.700 1,018,000 1,694,340 1.6644 1.450 1.450 1.458 1.416 1.458 1,186,604 1.4279 2.42%
1999-06-02 0 1.650 1.620 1.680 1.490 1.680 830,000 1,313,600 1.5827 1.416 1.390 1.441 1.278 1.441 967,467 1.3578 9.27%
1999-06-01 0 1.510 1.510 1.540 1.490 1.550 240,000 362,740 1.5114 1.295 1.295 1.321 1.278 1.330 279,749 1.2967 0.67%
1999-05-31 0 1.500 1.410 1.500 1.400 1.500 248,000 355,000 1.4315 1.287 1.210 1.287 1.201 1.287 289,074 1.2281 5.63%
1999-05-28 0 1.420 1.390 1.450 1.390 1.420 186,000 263,340 1.4158 1.218 1.192 1.244 1.192 1.218 216,806 1.2146 0.00%
1999-05-27 0 1.420 1.420 1.460 1.420 1.470 230,000 331,200 1.4400 1.218 1.218 1.253 1.218 1.261 268,093 1.2354 -1.39%
1999-05-26 0 1.440 1.440 1.460 1.400 1.440 232,000 332,000 1.4310 1.235 1.235 1.253 1.201 1.235 270,424 1.2277 2.86%
1999-05-25 0 1.400 1.400 1.420 1.400 1.420 242,000 342,400 1.4149 1.201 1.201 1.218 1.201 1.218 282,081 1.2138 -1.41%
1999-05-24 0 1.420 1.420 1.460 1.390 1.420 174,000 244,740 1.4066 1.218 1.218 1.253 1.192 1.218 202,818 1.2067 2.16%
1999-05-21 0 1.390 1.380 1.420 1.390 1.490 322,000 455,580 1.4148 1.192 1.184 1.218 1.192 1.278 375,330 1.2138 -4.14%
1999-05-20 0 1.450 1.380 1.490 1.400 1.450 184,000 259,220 1.4088 1.244 1.184 1.278 1.201 1.244 214,475 1.2086 -0.68%
1999-05-19 0 1.460 1.370 1.470 1.400 1.480 34,000 48,740 1.4335 1.253 1.175 1.261 1.201 1.270 39,631 1.2298 2.10%
1999-05-18 0 1.430 1.410 1.430 1.420 1.440 158,000 225,140 1.4249 1.227 1.210 1.227 1.218 1.235 184,168 1.2225 -1.38%
1999-05-17 0 1.450 1.420 1.500 1.420 1.470 240,000 346,000 1.4417 1.244 1.218 1.287 1.218 1.261 279,749 1.2368 -1.36%
1999-05-14 0 1.470 1.470 1.510 1.440 1.530 216,000 318,580 1.4749 1.261 1.261 1.295 1.235 1.313 251,774 1.2653 -1.34%
1999-05-13 0 1.490 1.490 1.500 1.350 1.520 708,000 1,030,140 1.4550 1.278 1.278 1.287 1.158 1.304 825,261 1.2483 2.05%
1999-05-12 0 1.460 1.400 1.480 1.250 1.720 1,724,000 2,655,140 1.5401 1.253 1.201 1.270 1.072 1.476 2,009,533 1.3213 -16.09%
1999-05-11 0 1.740 1.700 1.740 1.600 2.275 9,022,000 16,770,320 1.8588 1.493 1.458 1.493 1.373 1.952 10,516,248 1.5947 -23.52%
1999-05-10 0 2.275 2.200 2.300 2.125 2.500 21,846,000 47,817,300 2.1888 1.952 1.887 1.973 1.823 2.145 25,464,193 1.8778 4.60%
1999-05-07 0 2.175 2.150 2.200 2.125 2.300 2,568,000 5,668,900 2.2075 1.866 1.845 1.887 1.823 1.973 2,993,319 1.8939 -2.25%
1999-05-06 0 2.225 2.200 2.250 2.150 2.250 1,852,000 4,035,800 2.1792 1.909 1.887 1.930 1.845 1.930 2,158,733 1.8695 1.14%
1999-05-05 0 2.200 2.175 2.225 2.100 2.250 2,398,000 5,224,950 2.1789 1.887 1.866 1.909 1.802 1.930 2,795,163 1.8693 2.33%
1999-05-04 0 2.150 2.150 2.300 2.100 2.200 2,454,000 5,253,650 2.1409 1.845 1.845 1.973 1.802 1.887 2,860,438 1.8367 3.61%
1999-05-03 0 2.075 2.075 - 1.890 2.075 2,384,000 4,655,860 1.9530 1.780 1.780 - 1.621 1.780 2,778,844 1.6755 6.96%
1999-04-30 0 1.940 1.900 - 1.830 1.940 1,292,000 2,438,240 1.8872 1.664 1.630 - 1.570 1.664 1,505,984 1.6190 4.30%
1999-04-29 0 1.860 1.850 1.900 1.720 1.870 1,390,000 2,470,380 1.7773 1.596 1.587 1.630 1.476 1.604 1,620,215 1.5247 7.51%
1999-04-28 0 1.730 1.730 - 1.580 1.810 678,000 1,139,640 1.6809 1.484 1.484 - 1.355 1.553 790,292 1.4420 13.07%
1999-04-27 0 1.530 1.530 - 1.510 1.530 562,000 859,440 1.5293 1.313 1.313 - 1.295 1.313 655,080 1.3120 4.08%
1999-04-26 0 1.470 1.470 - 1.400 1.500 1,758,000 2,515,000 1.4306 1.261 1.261 - 1.201 1.287 2,049,165 1.2273 8.89%
1999-04-23 0 1.350 1.330 - 1.180 1.350 2,116,000 2,622,200 1.2392 1.158 1.141 - 1.012 1.158 2,466,458 1.0631 16.38%
1999-04-22 0 1.160 1.120 - 1.050 1.160 1,160,000 1,222,800 1.0541 0.995 0.961 - 0.901 0.995 1,352,122 0.9044 11.54%
1999-04-21 0 1.040 1.040 - 1.040 1.040 146,000 151,840 1.0400 0.892 0.892 - 0.892 0.892 170,181 0.8922 -1.89%
1999-04-20 0 1.060 1.040 1.060 - - 0 0 - 0.909 0.892 0.909 - - 0 - 0.00%
1999-04-19 0 1.060 1.050 - 1.060 1.060 90,000 95,400 1.0600 0.909 0.901 - 0.909 0.909 104,906 0.9094 0.00%
1999-04-16 0 1.060 1.050 1.070 1.050 1.060 170,000 178,700 1.0512 0.909 0.901 0.918 0.901 0.909 198,156 0.9018 -0.93%
1999-04-15 0 1.070 1.060 1.070 1.030 1.070 220,000 230,300 1.0468 0.918 0.909 0.918 0.884 0.918 256,437 0.8981 0.00%
1999-04-14 0 1.070 1.060 1.100 1.010 1.070 310,000 318,900 1.0287 0.918 0.909 0.944 0.866 0.918 361,343 0.8825 -1.83%
1999-04-13 0 1.090 1.050 - 1.050 1.090 68,000 72,260 1.0626 0.935 0.901 - 0.901 0.935 79,262 0.9117 1.87%
1999-04-12 0 1.070 1.050 1.070 - - 0 0 - 0.918 0.901 0.918 - - 0 - 0.00%
1999-04-09 0 1.070 1.070 1.080 1.070 1.070 230,000 246,100 1.0700 0.918 0.918 0.927 0.918 0.918 268,093 0.9180 0.00%
1999-04-08 0 1.070 1.050 1.070 1.070 1.070 100,000 107,000 1.0700 0.918 0.901 0.918 0.918 0.918 116,562 0.9180 -1.83%
1999-04-07 0 1.090 1.050 1.090 1.070 1.090 100,000 107,500 1.0750 0.935 0.901 0.935 0.918 0.935 116,562 0.9223 4.81%
1999-04-01 0 1.040 1.040 1.050 1.020 1.040 50,000 51,400 1.0280 0.892 0.892 0.901 0.875 0.892 58,281 0.8819 0.97%
1999-03-31 0 1.030 1.000 - 0.990 1.030 240,000 242,600 1.0108 0.884 0.858 - 0.849 0.884 279,749 0.8672 3.00%
1999-03-30 0 1.000 0.990 1.000 1.000 1.000 256,000 256,000 1.0000 0.858 0.849 0.858 0.858 0.858 298,399 0.8579 -0.99%
1999-03-29 0 1.010 0.990 1.010 - - 0 0 - 0.866 0.849 0.866 - - 0 - 0.00%
1999-03-26 0 1.010 0.990 1.010 0.990 1.020 330,000 333,400 1.0103 0.866 0.849 0.866 0.849 0.875 384,655 0.8667 -1.94%
1999-03-25 0 1.030 0.990 - 0.990 1.030 208,000 212,220 1.0203 0.884 0.849 - 0.849 0.884 242,450 0.8753 0.98%
1999-03-24 0 1.020 0.990 1.030 0.990 1.020 66,000 66,940 1.0142 0.875 0.849 0.884 0.849 0.875 76,931 0.8701 0.99%
1999-03-23 0 1.010 0.950 1.010 0.990 1.010 148,000 147,880 0.9992 0.866 0.815 0.866 0.849 0.866 172,512 0.8572 0.00%
1999-03-22 0 1.010 0.940 - 0.900 1.010 294,000 285,740 0.9719 0.866 0.806 - 0.772 0.866 342,693 0.8338 5.21%
1999-03-19 0 0.960 0.960 0.970 0.950 0.970 76,000 73,000 0.9605 0.824 0.824 0.832 0.815 0.832 88,587 0.8240 2.13%
1999-03-18 0 0.940 0.900 0.970 0.900 0.950 590,000 554,360 0.9396 0.806 0.772 0.832 0.772 0.815 687,717 0.8061 -1.05%
1999-03-17 0 0.950 0.910 0.960 0.920 0.950 470,000 443,400 0.9434 0.815 0.781 0.824 0.789 0.815 547,843 0.8094 0.00%
1999-03-16 0 0.950 0.930 0.950 0.900 1.030 2,182,000 2,023,800 0.9275 0.815 0.798 0.815 0.772 0.884 2,543,389 0.7957

Copyright & disclaimer, Privacy policy

Back to top