HONG KONG AIRCRAFT ENGINEERING COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00044  1965-06-08  2018-11-19  2018-11-29
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
2018-11-28 1 - - - - - 0 0 - 71.60 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 71.60 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 71.60 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 71.60 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 71.60 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 71.60 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 71.60 - - - - 0 - 0.00%
2018-11-19 0 71.60 71.55 71.60 71.55 71.60 14,800 1,059,400 71.581 71.60 71.55 71.60 71.55 71.60 14,800 71.581 0.07%
2018-11-16 0 71.55 71.55 71.60 71.55 71.60 16,800 1,202,280 71.564 71.55 71.55 71.60 71.55 71.60 16,800 71.564 0.00%
2018-11-15 0 71.55 71.55 71.60 71.55 71.60 22,800 1,631,940 71.576 71.55 71.55 71.60 71.55 71.60 22,800 71.576 0.00%
2018-11-14 0 71.55 71.55 71.60 71.55 71.55 17,200 1,230,660 71.550 71.55 71.55 71.60 71.55 71.55 17,200 71.550 0.00%
2018-11-13 0 71.55 71.55 71.60 71.55 71.60 15,600 1,116,660 71.581 71.55 71.55 71.60 71.55 71.60 15,600 71.581 0.00%
2018-11-12 0 71.55 71.55 71.60 71.55 71.60 164,400 11,763,120 71.552 71.55 71.55 71.60 71.55 71.60 164,400 71.552 0.00%
2018-11-09 0 71.55 71.55 71.60 71.55 71.65 42,000 3,007,520 71.608 71.55 71.55 71.60 71.55 71.65 42,000 71.608 0.00%
2018-11-08 0 71.55 71.55 71.65 71.50 71.60 236,400 16,915,860 71.556 71.55 71.55 71.65 71.50 71.60 236,400 71.556 0.07%
2018-11-07 0 71.50 71.50 71.55 71.50 71.55 73,200 5,234,100 71.504 71.50 71.50 71.55 71.50 71.55 73,200 71.504 -0.07%
2018-11-06 0 71.55 71.50 71.55 71.50 71.55 60,400 4,319,000 71.507 71.55 71.50 71.55 71.50 71.55 60,400 71.507 0.07%
2018-11-05 0 71.50 71.50 71.55 71.50 71.55 27,846 1,991,176 71.507 71.50 71.50 71.55 71.50 71.55 27,846 71.507 0.00%
2018-11-02 0 71.50 71.50 71.55 71.50 71.55 98,200 7,021,580 71.503 71.50 71.50 71.55 71.50 71.55 98,200 71.503 -0.07%
2018-11-01 0 71.55 71.50 71.55 71.50 71.55 115,158 8,234,094 71.503 71.55 71.50 71.55 71.50 71.55 115,158 71.503 0.00%
2018-10-31 0 71.55 71.50 71.55 71.50 71.55 69,200 4,947,960 71.502 71.55 71.50 71.55 71.50 71.55 69,200 71.502 0.07%
2018-10-30 0 71.50 71.50 71.55 71.45 71.55 106,000 7,578,840 71.498 71.50 71.50 71.55 71.45 71.55 106,000 71.498 0.00%
2018-10-29 0 71.50 71.50 71.55 71.50 71.55 38,000 2,717,440 71.512 71.50 71.50 71.55 71.50 71.55 38,000 71.512 -0.07%
2018-10-26 0 71.55 71.50 71.55 71.50 71.55 65,200 4,662,020 71.503 71.55 71.50 71.55 71.50 71.55 65,200 71.503 0.00%
2018-10-25 0 71.55 71.50 71.55 71.50 71.55 57,200 4,090,160 71.506 71.55 71.50 71.55 71.50 71.55 57,200 71.506 0.00%
2018-10-24 0 71.55 71.50 71.55 71.50 71.55 30,400 2,173,700 71.503 71.55 71.50 71.55 71.50 71.55 30,400 71.503 0.00%
2018-10-23 0 71.55 71.50 71.55 71.50 71.60 54,000 3,862,800 71.533 71.55 71.50 71.55 71.50 71.60 54,000 71.533 -0.07%
2018-10-22 0 71.60 71.50 71.60 71.45 71.60 260,400 18,624,900 71.524 71.60 71.50 71.60 71.45 71.60 260,400 71.524 0.21%
2018-10-19 0 71.45 71.40 71.45 71.40 71.45 312,800 22,335,280 71.404 71.45 71.40 71.45 71.40 71.45 312,800 71.404 0.00%
2018-10-18 0 71.45 71.40 71.45 71.35 71.45 111,600 7,968,820 71.405 71.45 71.40 71.45 71.35 71.45 111,600 71.405 0.14%
2018-10-16 0 71.35 71.35 71.40 71.35 71.50 367,600 26,250,920 71.412 71.35 71.35 71.40 71.35 71.50 367,600 71.412 -0.07%
2018-10-15 0 71.40 71.35 71.40 71.35 71.45 486,000 34,681,780 71.362 71.40 71.35 71.40 71.35 71.45 486,000 71.362 0.07%
2018-10-12 0 71.35 71.30 71.35 71.30 71.40 558,400 39,842,360 71.351 71.35 71.30 71.35 71.30 71.40 558,400 71.351 0.00%
2018-10-11 0 71.35 71.30 71.35 71.20 71.50 568,800 40,557,620 71.304 71.35 71.30 71.35 71.20 71.50 568,800 71.304 1.57%
2018-10-10 0 70.25 70.35 70.40 70.10 70.65 397,600 27,976,100 70.362 70.25 70.35 70.40 70.10 70.65 397,600 70.362 -0.21%
2018-10-09 0 70.40 70.35 70.40 70.25 70.50 192,000 13,508,820 70.358 70.40 70.35 70.40 70.25 70.50 192,000 70.358 0.21%
2018-10-08 0 70.25 70.25 70.30 70.00 70.30 92,800 6,517,190 70.228 70.25 70.25 70.30 70.00 70.30 92,800 70.228 0.00%
2018-10-05 0 70.25 70.20 70.30 70.05 70.50 140,000 9,850,760 70.363 70.25 70.20 70.30 70.05 70.50 140,000 70.363 -0.21%
2018-10-04 0 70.40 70.20 70.40 70.15 70.40 14,000 983,860 70.276 70.40 70.20 70.40 70.15 70.40 14,000 70.276 -0.28%
2018-10-03 0 70.60 70.20 70.60 69.95 70.90 40,000 2,816,340 70.409 70.60 70.20 70.60 69.95 70.90 40,000 70.409 0.71%
2018-10-02 0 70.10 70.00 70.10 69.55 70.15 136,626 9,565,942 70.016 70.10 70.00 70.10 69.55 70.15 136,626 70.016 0.43%
2018-09-28 0 69.80 69.55 69.85 69.50 70.00 126,800 8,825,820 69.604 69.80 69.55 69.85 69.50 70.00 126,800 69.604 0.36%
2018-09-27 0 69.55 69.50 69.55 69.45 69.70 285,950 19,886,360 69.545 69.55 69.50 69.55 69.45 69.70 285,950 69.545 -0.22%
2018-09-26 0 69.70 69.50 69.75 69.50 70.10 118,800 8,279,900 69.696 69.70 69.50 69.75 69.50 70.10 118,800 69.696 0.14%
2018-09-24 0 69.60 69.45 69.60 69.50 69.60 161,654 11,237,239 69.514 69.60 69.45 69.60 69.50 69.60 161,654 69.514 0.07%
2018-09-21 0 69.55 69.50 69.55 69.45 69.65 125,001 8,688,940 69.511 69.55 69.50 69.55 69.45 69.65 125,001 69.511 0.07%
2018-09-20 0 69.50 69.45 69.50 69.40 69.55 140,800 9,783,040 69.482 69.50 69.45 69.50 69.40 69.55 140,800 69.482 0.07%
2018-09-19 0 69.45 69.45 69.50 69.40 69.55 202,200 14,050,560 69.488 69.45 69.45 69.50 69.40 69.55 202,200 69.488 0.07%
2018-09-18 0 69.40 69.40 69.55 69.40 69.55 44,000 3,055,620 69.446 69.40 69.40 69.55 69.40 69.55 44,000 69.446 -0.07%
2018-09-17 0 69.45 69.45 69.50 69.25 69.55 86,400 6,000,180 69.447 69.45 69.45 69.50 69.25 69.55 86,400 69.447 0.14%
2018-09-14 0 69.35 69.30 69.35 68.60 69.40 132,800 9,195,400 69.242 69.35 69.30 69.35 68.60 69.40 132,800 69.242 0.58%
2018-09-13 0 68.95 68.95 69.10 68.55 69.05 136,800 9,400,600 68.718 68.95 68.95 69.10 68.55 69.05 136,800 68.718 0.51%
2018-09-12 0 68.60 68.60 68.65 68.55 68.80 99,200 6,803,540 68.584 68.60 68.60 68.65 68.55 68.80 99,200 68.584 -0.22%
2018-09-11 0 68.75 68.75 68.80 68.75 69.30 2,461,200 164,386,320 66.791 68.75 68.75 68.80 68.75 69.30 2,461,200 66.791 -0.07%
2018-09-10 0 68.80 68.80 68.90 68.80 69.10 83,300 5,740,860 68.918 68.80 68.80 68.90 68.80 69.10 83,300 68.918 -0.22%
2018-09-07 0 68.95 68.90 68.95 68.90 69.00 50,400 3,473,720 68.923 68.95 68.90 68.95 68.90 69.00 50,400 68.923 0.00%
2018-09-06 0 68.95 68.90 68.95 68.85 69.00 155,600 10,729,620 68.956 68.95 68.90 68.95 68.85 69.00 155,600 68.956 0.07%
2018-09-05 0 68.90 68.80 68.95 68.80 69.05 76,800 5,292,540 68.913 68.90 68.80 68.95 68.80 69.05 76,800 68.913 -0.07%
2018-09-04 0 68.95 68.95 69.00 68.95 69.10 68,995 4,760,115 68.992 68.95 68.95 69.00 68.95 69.10 68,995 68.992 0.07%
2018-09-03 0 68.90 68.90 68.95 68.90 69.15 77,719 5,362,493 68.998 68.90 68.90 68.95 68.90 69.15 77,719 68.998 -0.14%
2018-08-31 0 69.00 69.00 69.15 69.00 69.10 100,000 6,905,660 69.057 69.00 69.00 69.15 69.00 69.10 100,000 69.057 -0.22%
2018-08-30 0 69.15 69.15 69.20 69.10 69.40 38,000 2,628,540 69.172 69.15 69.15 69.20 69.10 69.40 38,000 69.172 0.07%
2018-08-29 0 69.10 69.10 69.15 69.00 69.20 82,000 5,667,760 69.119 69.10 69.10 69.15 69.00 69.20 82,000 69.119 0.54%
2018-08-28 0 69.45 69.45 69.50 69.25 69.50 108,000 7,489,180 69.344 68.73 68.73 68.78 68.53 68.78 109,131 68.625 0.29%
2018-08-27 0 69.25 69.25 69.35 69.25 69.40 44,800 3,104,600 69.299 68.53 68.53 68.63 68.53 68.68 45,269 68.581 0.07%
2018-08-24 0 69.20 69.20 69.30 69.20 69.30 53,200 3,684,460 69.257 68.48 68.48 68.58 68.48 68.58 53,757 68.539 -0.07%
2018-08-23 0 69.25 69.25 69.30 69.20 69.40 98,400 6,815,380 69.262 68.53 68.53 68.58 68.48 68.68 99,431 68.544 -0.07%
2018-08-22 0 69.30 69.30 69.35 69.25 69.40 45,600 3,159,520 69.288 68.58 68.58 68.63 68.53 68.68 46,078 68.569 0.00%
2018-08-21 0 69.30 69.30 69.45 69.20 69.45 29,599 2,052,391 69.340 68.58 68.58 68.73 68.48 68.73 29,909 68.621 0.07%
2018-08-20 0 69.25 69.25 69.30 69.15 69.35 7,683 532,027 69.247 68.53 68.53 68.58 68.43 68.63 7,763 68.529 0.07%
2018-08-17 0 69.20 69.20 69.30 69.15 69.35 81,250 5,625,215 69.233 68.48 68.48 68.58 68.43 68.63 82,101 68.516 0.07%
2018-08-16 0 69.15 69.15 69.25 69.05 69.30 59,943 4,155,209 69.319 68.43 68.43 68.53 68.33 68.58 60,571 68.601 0.14%
2018-08-15 0 69.05 69.05 69.20 69.00 69.40 225,600 15,588,300 69.097 68.33 68.33 68.48 68.28 68.68 227,963 68.381 -0.07%
2018-08-14 0 69.10 69.10 69.30 69.10 69.35 252,400 17,464,840 69.195 68.38 68.38 68.58 68.38 68.63 255,044 68.478 -0.22%
2018-08-13 0 69.25 69.25 69.30 69.25 69.35 67,120 4,650,680 69.289 68.53 68.53 68.58 68.53 68.63 67,823 68.571 -0.07%
2018-08-10 0 69.30 69.30 69.35 69.25 69.40 64,800 4,492,060 69.322 68.58 68.58 68.63 68.53 68.68 65,479 68.603 0.00%
2018-08-09 0 69.30 69.35 69.45 69.30 69.50 92,400 6,408,750 69.359 68.58 68.63 68.73 68.58 68.78 93,368 68.640 -0.07%
2018-08-08 0 69.35 69.35 69.40 69.25 69.40 105,498 7,311,512 69.305 68.63 68.63 68.68 68.53 68.68 106,603 68.586 0.14%
2018-08-07 0 69.25 69.25 69.30 69.05 69.35 141,919 9,827,626 69.248 68.53 68.53 68.58 68.33 68.63 143,406 68.530 0.14%
2018-08-06 0 69.15 69.05 69.15 69.00 69.30 33,200 2,294,220 69.103 68.43 68.33 68.43 68.28 68.58 33,548 68.387 0.14%
2018-08-03 0 69.05 69.05 69.10 69.00 69.10 63,600 4,392,360 69.062 68.33 68.33 68.38 68.28 68.38 64,266 68.346 -0.07%
2018-08-02 0 69.10 69.05 69.10 69.05 69.20 132,400 9,151,120 69.117 68.38 68.33 68.38 68.33 68.48 133,787 68.401 -0.22%
2018-08-01 0 69.25 69.20 69.25 69.15 69.30 23,200 1,605,940 69.222 68.53 68.48 68.53 68.43 68.58 23,443 68.504 0.00%
2018-07-31 0 69.25 69.20 69.30 69.10 69.40 38,818 2,687,816 69.241 68.53 68.48 68.58 68.38 68.68 39,225 68.524 -0.07%
2018-07-30 0 69.30 69.20 69.30 69.15 69.30 13,200 913,280 69.188 68.58 68.48 68.58 68.43 68.58 13,338 68.471 0.14%
2018-07-27 0 69.20 69.10 69.20 69.10 69.35 36,400 2,516,240 69.127 68.48 68.38 68.48 68.38 68.63 36,781 68.411 0.00%
2018-07-26 0 69.20 69.10 69.15 69.05 69.20 178,600 12,332,540 69.051 68.48 68.38 68.43 68.33 68.48 180,471 68.335 0.07%
2018-07-25 0 69.15 69.15 69.20 69.10 69.20 80,500 5,567,050 69.156 68.43 68.43 68.48 68.38 68.48 81,343 68.439 -0.07%
2018-07-24 0 69.20 69.15 69.20 69.15 69.55 88,075 6,096,505 69.219 68.48 68.43 68.48 68.43 68.83 88,998 68.502 0.14%
2018-07-23 0 69.10 69.10 69.15 69.00 69.25 34,200 2,362,390 69.076 68.38 68.38 68.43 68.28 68.53 34,558 68.360 -0.14%
2018-07-20 0 69.20 69.15 69.25 69.05 69.20 20,000 1,383,040 69.152 68.48 68.43 68.53 68.33 68.48 20,210 68.435 0.07%
2018-07-19 0 69.15 69.15 69.25 69.05 69.30 38,600 2,669,151 69.149 68.43 68.43 68.53 68.33 68.58 39,004 68.432 -0.14%
2018-07-18 0 69.25 69.15 69.35 69.00 69.45 85,200 5,898,660 69.233 68.53 68.43 68.63 68.28 68.73 86,093 68.515 0.14%
2018-07-17 0 69.15 69.10 69.15 69.00 69.40 121,647 8,408,297 69.120 68.43 68.38 68.43 68.28 68.68 122,921 68.404 0.00%
2018-07-16 0 69.15 69.05 69.10 69.10 69.15 47,200 3,262,680 69.125 68.43 68.33 68.38 68.38 68.43 47,694 68.408 0.00%
2018-07-13 0 69.15 69.10 69.20 69.10 69.50 102,748 7,116,786 69.264 68.43 68.38 68.48 68.38 68.78 103,824 68.546 -0.36%
2018-07-12 0 69.40 69.20 69.40 69.00 69.40 100,824 6,972,626 69.156 68.68 68.48 68.68 68.28 68.68 101,880 68.439 0.65%
2018-07-11 0 68.95 68.85 68.90 68.75 69.05 92,000 6,337,220 68.883 68.24 68.14 68.19 68.04 68.33 92,964 68.169 0.22%
2018-07-10 0 68.80 68.80 68.90 68.75 69.00 92,274 6,355,926 68.881 68.09 68.09 68.19 68.04 68.28 93,241 68.167 0.00%
2018-07-09 0 68.80 68.80 68.85 68.75 68.95 242,376 16,681,248 68.824 68.09 68.09 68.14 68.04 68.24 244,915 68.110 0.00%
2018-07-06 0 68.80 68.80 68.85 68.50 69.00 116,000 7,966,100 68.673 68.09 68.09 68.14 67.79 68.28 117,215 67.961 0.29%
2018-07-05 0 68.60 68.50 68.60 68.15 68.60 179,600 12,289,340 68.426 67.89 67.79 67.89 67.44 67.89 181,481 67.717 0.66%
2018-07-04 0 68.15 68.15 68.45 68.15 68.55 277,600 18,986,200 68.394 67.44 67.44 67.74 67.44 67.84 280,508 67.685 -0.37%
2018-07-03 0 68.40 68.40 68.50 68.20 68.50 179,200 12,255,420 68.390 67.69 67.69 67.79 67.49 67.79 181,077 67.681 0.15%
2018-06-29 0 68.30 68.25 68.50 68.15 68.50 103,200 7,057,980 68.391 67.59 67.54 67.79 67.44 67.79 104,281 67.682 -0.29%
2018-06-28 0 68.50 68.40 68.50 68.35 68.55 53,200 3,642,680 68.471 67.79 67.69 67.79 67.64 67.84 53,757 67.762 0.00%
2018-06-27 0 68.50 68.50 68.55 68.15 68.60 130,800 8,959,220 68.496 67.79 67.79 67.84 67.44 67.89 132,170 67.785 -0.15%
2018-06-26 0 68.60 68.55 68.65 68.50 68.70 69,900 4,792,060 68.556 67.89 67.84 67.94 67.79 67.99 70,632 67.845 -0.07%
2018-06-25 0 68.65 68.60 69.00 68.50 69.00 150,300 10,350,880 68.868 67.94 67.89 68.28 67.79 68.28 151,875 68.154 0.00%
2018-06-22 0 68.65 68.00 69.00 68.00 68.90 468,000 32,003,420 68.383 67.94 67.30 68.28 67.30 68.19 472,903 67.674 0.37%
2018-06-21 0 68.40 68.40 68.45 68.35 68.60 127,600 8,734,260 68.450 67.69 67.69 67.74 67.64 67.89 128,937 67.741 -0.15%
2018-06-20 0 68.50 68.50 68.55 68.50 68.60 77,600 5,318,140 68.533 67.79 67.79 67.84 67.79 67.89 78,413 67.822 -0.15%
2018-06-19 0 68.60 68.50 68.65 68.45 69.05 327,800 22,541,450 68.766 67.89 67.79 67.94 67.74 68.33 331,234 68.053 -0.51%
2018-06-15 0 68.95 68.95 69.00 68.90 69.00 158,000 10,889,860 68.923 68.24 68.24 68.28 68.19 68.28 159,655 68.209 0.00%
2018-06-14 0 68.95 68.95 69.00 68.90 69.05 261,800 18,062,220 68.992 68.24 68.24 68.28 68.19 68.33 264,543 68.277 0.00%
2018-06-13 0 68.95 68.90 68.95 68.80 68.95 334,400 23,039,880 68.899 68.24 68.19 68.24 68.09 68.24 337,903 68.185 0.00%
2018-06-12 0 68.95 68.95 69.00 68.15 69.20 888,406 60,870,471 68.517 68.24 68.24 68.28 67.44 68.48 897,713 67.806 1.25%
2018-06-11 0 68.10 68.05 68.10 68.00 69.50 1,520,774 103,787,080 68.246 67.39 67.34 67.39 67.30 68.78 1,536,705 67.539 54.77%
2018-06-08 0 44.00 42.50 44.00 42.80 44.00 10,400 457,100 43.952 43.54 42.06 43.54 42.36 43.54 10,509 43.496 0.00%
2018-06-07 0 44.00 43.90 44.00 44.00 44.10 20,400 897,880 44.014 43.54 43.44 43.54 43.54 43.64 20,614 43.557 0.00%
2018-06-06 0 44.00 43.15 44.00 43.75 44.00 14,800 650,920 43.981 43.54 42.70 43.54 43.30 43.54 14,955 43.525 0.11%
2018-06-05 0 43.95 43.40 44.00 43.05 44.10 25,458 1,116,010 43.837 43.49 42.95 43.54 42.60 43.64 25,725 43.383 -0.11%
2018-06-04 0 44.00 43.90 44.00 43.00 44.05 65,600 2,884,280 43.968 43.54 43.44 43.54 42.55 43.59 66,287 43.512 2.33%
2018-06-01 0 43.00 42.75 43.00 42.95 43.00 15,600 666,820 42.745 42.55 42.31 42.55 42.50 42.55 15,763 42.302 1.65%
2018-05-31 0 42.30 42.30 43.10 41.90 43.00 33,600 1,426,930 42.468 41.86 41.86 42.65 41.47 42.55 33,952 42.028 0.00%
2018-05-30 0 42.30 42.30 42.60 42.30 43.15 29,200 1,245,380 42.650 41.86 41.86 42.16 41.86 42.70 29,506 42.208 -2.42%
2018-05-29 0 43.35 43.30 43.95 43.30 43.95 29,483 1,285,217 43.592 42.90 42.85 43.49 42.85 43.49 29,792 43.140 -1.48%
2018-05-28 0 44.00 43.95 44.00 43.95 44.00 11,200 492,700 43.991 43.54 43.49 43.54 43.49 43.54 11,317 43.535 0.00%
2018-05-25 0 44.00 43.95 44.00 43.70 44.70 2,800 123,960 44.271 43.54 43.49 43.54 43.25 44.24 2,829 43.812 0.23%
2018-05-24 0 43.90 43.75 43.95 43.55 44.60 26,000 1,145,420 44.055 43.44 43.30 43.49 43.10 44.14 26,272 43.598 -0.68%
2018-05-23 0 44.20 44.15 44.20 44.15 44.80 8,890 395,298 44.465 43.74 43.69 43.74 43.69 44.34 8,983 44.004 0.11%
2018-05-21 0 44.15 44.05 44.85 44.15 44.80 38,800 1,728,420 44.547 43.69 43.59 44.39 43.69 44.34 39,206 44.085 -0.11%
2018-05-18 0 44.20 44.20 44.50 44.00 44.20 56,400 2,489,280 44.136 43.74 43.74 44.04 43.54 43.74 56,991 43.679 0.11%
2018-05-17 0 44.15 44.15 44.45 44.15 44.15 10,400 459,160 44.150 43.69 43.69 43.99 43.69 43.69 10,509 43.692 0.00%
2018-05-16 0 44.15 44.00 44.15 44.00 44.15 24,000 1,056,520 44.022 43.69 43.54 43.69 43.54 43.69 24,251 43.565 0.00%
2018-05-15 0 44.15 44.15 44.50 43.85 44.50 22,000 971,580 44.163 43.69 43.69 44.04 43.40 44.04 22,230 43.705 0.11%
2018-05-14 0 44.10 44.10 44.45 43.80 44.10 28,400 1,249,480 43.996 43.64 43.64 43.99 43.35 43.64 28,698 43.540 -0.90%
2018-05-11 0 44.50 44.05 44.50 43.80 44.80 16,400 726,780 44.316 44.04 43.59 44.04 43.35 44.34 16,572 43.856 -0.67%
2018-05-10 0 44.80 44.05 44.80 44.80 44.80 4,000 179,200 44.800 44.34 43.59 44.34 44.34 44.34 4,042 44.336 0.00%
2018-05-09 0 44.80 44.25 44.85 44.00 44.80 4,800 214,420 44.671 44.34 43.79 44.39 43.54 44.34 4,850 44.208 0.79%
2018-05-08 0 44.45 44.15 44.50 44.00 45.15 33,408 1,481,704 44.352 43.99 43.69 44.04 43.54 44.68 33,758 43.892 -1.22%
2018-05-07 0 45.00 44.00 45.00 44.20 45.30 4,000 177,840 44.460 44.53 43.54 44.53 43.74 44.83 4,042 43.999 -0.66%
2018-05-04 0 45.30 44.50 45.30 - - 0 0 - 44.83 44.04 44.83 - - 0 - -0.88%
2018-05-03 0 45.70 44.20 45.70 45.70 45.80 2,800 128,100 45.750 45.23 43.74 45.23 45.23 45.33 2,829 45.276 1.56%
2018-05-02 0 45.00 44.85 45.30 44.70 45.00 25,200 1,133,000 44.960 44.53 44.39 44.83 44.24 44.53 25,464 44.494 0.00%
2018-04-30 0 45.00 44.85 45.00 44.85 45.00 3,745 168,465 44.984 44.53 44.39 44.53 44.39 44.53 3,784 44.518 0.00%
2018-04-27 0 45.00 44.20 45.20 45.00 45.00 1,200 54,000 45.000 44.53 43.74 44.73 44.53 44.53 1,213 44.533 0.45%
2018-04-26 0 44.80 44.90 44.95 44.30 45.00 3,600 161,520 44.867 44.34 44.43 44.48 43.84 44.53 3,638 44.402 -0.44%
2018-04-25 0 45.00 44.85 45.30 44.85 46.85 13,600 614,580 45.190 44.53 44.39 44.83 44.39 46.36 13,742 44.721 -5.26%
2018-04-24 0 47.50 47.50 47.90 43.70 47.50 16,800 753,000 44.821 47.01 47.01 47.40 43.25 47.01 16,976 44.357 7.10%
2018-04-23 0 44.35 43.75 44.40 43.75 44.65 11,875 523,476 44.082 43.89 43.30 43.94 43.30 44.19 11,999 43.625 1.26%
2018-04-20 0 43.80 43.75 43.80 43.50 43.80 2,000 87,440 43.720 43.35 43.30 43.35 43.05 43.35 2,021 43.267 -0.79%
2018-04-19 0 44.15 43.80 44.15 43.00 44.15 28,000 1,220,200 43.579 43.69 43.35 43.69 42.55 43.69 28,293 43.127 1.85%
2018-04-18 0 43.35 43.15 43.50 43.15 43.65 13,200 570,180 43.195 42.90 42.70 43.05 42.70 43.20 13,338 42.748 0.23%
2018-04-17 0 43.25 43.15 43.80 43.10 43.25 37,200 1,605,080 43.147 42.80 42.70 43.35 42.65 42.80 37,590 42.700 0.23%
2018-04-16 0 43.15 43.10 43.30 43.00 44.15 17,945 776,131 43.251 42.70 42.65 42.85 42.55 43.69 18,133 42.802 -2.15%
2018-04-13 0 44.10 43.80 44.10 43.80 44.40 25,275 1,110,266 43.927 43.64 43.35 43.64 43.35 43.94 25,540 43.472 0.23%
2018-04-12 0 44.00 43.95 44.20 43.95 44.45 10,401 459,664 44.194 43.54 43.49 43.74 43.49 43.99 10,510 43.736 0.00%
2018-04-11 0 44.00 43.95 44.10 43.95 44.40 8,800 389,160 44.223 43.54 43.49 43.64 43.49 43.94 8,892 43.764 -0.90%
2018-04-10 0 44.40 44.00 44.50 43.90 44.40 50,900 2,240,695 44.022 43.94 43.54 44.04 43.44 43.94 51,433 43.565 0.68%
2018-04-09 0 44.10 44.10 44.50 44.00 44.55 24,800 1,093,720 44.102 43.64 43.64 44.04 43.54 44.09 25,060 43.644 -0.23%
2018-04-06 0 44.20 44.15 44.20 44.15 44.60 18,400 813,860 44.232 43.74 43.69 43.74 43.69 44.14 18,593 43.773 -1.56%
2018-04-04 0 44.90 44.55 44.95 44.00 45.25 21,026 935,776 44.506 44.43 44.09 44.48 43.54 44.78 21,246 44.044 -0.44%
2018-04-03 0 45.10 45.00 45.45 45.00 45.60 30,000 1,353,720 45.124 44.63 44.53 44.98 44.53 45.13 30,314 44.656 -1.10%
2018-03-29 0 45.60 45.55 45.95 45.60 46.55 16,000 735,900 45.994 45.13 45.08 45.47 45.13 46.07 16,168 45.517 -1.08%
2018-03-28 0 46.10 45.55 46.15 45.75 46.40 12,800 589,960 46.091 45.62 45.08 45.67 45.28 45.92 12,934 45.613 -0.65%
2018-03-27 0 46.40 46.40 46.85 46.15 46.60 8,147 379,106 46.533 45.92 45.92 46.36 45.67 46.12 8,232 46.051 0.54%
2018-03-26 0 46.65 46.65 46.75 46.30 46.90 22,000 1,025,980 46.635 45.67 45.67 45.77 45.33 45.92 22,471 45.657 0.65%
2018-03-23 0 46.35 46.30 46.35 46.30 46.80 25,600 1,188,260 46.416 45.38 45.33 45.38 45.33 45.82 26,148 45.443 -1.38%
2018-03-22 0 47.00 46.80 47.00 46.20 47.20 35,600 1,671,740 46.959 46.01 45.82 46.01 45.23 46.21 36,363 45.974 0.53%
2018-03-21 0 46.75 46.55 46.90 46.50 46.90 24,800 1,158,180 46.701 45.77 45.57 45.92 45.52 45.92 25,331 45.721 -0.43%
2018-03-20 0 46.95 46.85 46.95 46.85 47.00 12,527 587,402 46.891 45.97 45.87 45.97 45.87 46.01 12,795 45.907 0.32%
2018-03-19 0 46.80 46.65 47.00 46.60 47.00 13,200 619,600 46.939 45.82 45.67 46.01 45.62 46.01 13,483 45.955 -0.32%
2018-03-16 0 46.95 46.85 47.00 46.75 46.95 22,400 1,048,440 46.805 45.97 45.87 46.01 45.77 45.97 22,880 45.824 0.32%
2018-03-15 0 46.80 46.80 47.00 46.45 47.20 32,800 1,538,980 46.920 45.82 45.82 46.01 45.48 46.21 33,503 45.936 0.11%
2018-03-14 0 46.75 46.60 46.75 46.20 46.80 68,827 3,198,263 46.468 45.77 45.62 45.77 45.23 45.82 70,302 45.494 -0.43%
2018-03-13 0 46.95 46.90 46.95 46.90 47.50 38,955 1,834,085 47.082 45.97 45.92 45.97 45.92 46.50 39,790 46.095 -0.53%
2018-03-12 0 47.20 47.00 47.25 46.90 47.50 64,000 3,012,040 47.063 46.21 46.01 46.26 45.92 46.50 65,371 46.076 0.43%
2018-03-09 0 47.00 47.00 47.15 47.00 47.60 28,339 1,333,169 47.044 46.01 46.01 46.16 46.01 46.60 28,946 46.057 -0.21%
2018-03-08 0 47.10 47.00 47.15 46.90 47.50 44,600 2,107,070 47.244 46.11 46.01 46.16 45.92 46.50 45,555 46.253 0.11%
2018-03-07 0 47.05 47.05 47.55 46.90 47.35 10,400 489,800 47.096 46.06 46.06 46.55 45.92 46.36 10,623 46.108 -0.32%
2018-03-06 0 47.20 47.10 47.60 46.95 47.40 24,829 1,170,887 47.158 46.21 46.11 46.60 45.97 46.41 25,361 46.169 0.00%
2018-03-05 0 47.20 47.00 47.40 47.00 47.45 26,001 1,226,327 47.165 46.21 46.01 46.41 46.01 46.45 26,558 46.175 -0.53%
2018-03-02 0 47.45 47.20 47.50 47.10 47.50 10,800 511,040 47.319 46.45 46.21 46.50 46.11 46.50 11,031 46.326 -0.63%
2018-03-01 0 47.75 47.60 47.80 47.00 47.75 15,600 740,920 47.495 46.75 46.60 46.80 46.01 46.75 15,934 46.499 0.32%
2018-02-28 0 47.60 47.20 47.80 47.20 47.80 16,800 799,400 47.583 46.60 46.21 46.80 46.21 46.80 17,160 46.585 -0.42%
2018-02-27 0 47.80 47.25 48.30 47.20 48.50 24,229 1,158,783 47.826 46.80 46.26 47.29 46.21 47.48 24,748 46.823 -0.73%
2018-02-26 0 48.15 48.00 48.30 47.30 48.30 17,600 846,540 48.099 47.14 46.99 47.29 46.31 47.29 17,977 47.090 1.05%
2018-02-23 0 47.65 47.50 47.90 47.45 48.00 15,600 746,720 47.867 46.65 46.50 46.90 46.45 46.99 15,934 46.863 0.11%
2018-02-22 0 47.60 47.55 47.75 47.05 48.00 10,400 495,640 47.658 46.60 46.55 46.75 46.06 46.99 10,623 46.658 -0.10%
2018-02-21 0 47.65 47.65 48.00 47.25 48.00 14,400 688,220 47.793 46.65 46.65 46.99 46.26 46.99 14,708 46.791 0.42%
2018-02-20 0 47.45 47.10 47.45 46.90 47.45 33,488 1,580,007 47.181 46.45 46.11 46.45 45.92 46.45 34,205 46.192 1.17%
2018-02-15 0 46.90 46.90 47.00 46.85 47.50 42,800 2,013,580 47.046 45.92 45.92 46.01 45.87 46.50 43,717 46.060 -0.32%
2018-02-14 0 47.05 46.95 47.05 46.90 47.50 54,682 2,576,199 47.112 46.06 45.97 46.06 45.92 46.50 55,853 46.124 -0.42%
2018-02-13 0 47.25 46.85 47.30 46.80 47.25 21,768 1,023,001 46.996 46.26 45.87 46.31 45.82 46.26 22,234 46.010 0.96%
2018-02-12 0 46.80 46.80 46.90 46.50 47.10 41,600 1,945,360 46.763 45.82 45.82 45.92 45.52 46.11 42,491 45.783 -0.64%
2018-02-09 0 47.10 47.05 47.10 46.90 47.20 85,235 4,005,725 46.996 46.11 46.06 46.11 45.92 46.21 87,061 46.011 -0.32%
2018-02-08 0 47.25 47.10 47.30 47.05 47.80 21,200 1,002,360 47.281 46.26 46.11 46.31 46.06 46.80 21,654 46.289 -0.11%
2018-02-07 0 47.30 47.10 47.30 47.10 47.70 45,600 2,157,400 47.311 46.31 46.11 46.31 46.11 46.70 46,577 46.319 0.42%
2018-02-06 0 47.10 47.10 47.15 47.05 47.85 60,743 2,871,113 47.267 46.11 46.11 46.16 46.06 46.85 62,044 46.275 -1.67%
2018-02-05 0 47.90 47.90 48.00 47.65 48.50 39,200 1,880,440 47.970 46.90 46.90 46.99 46.65 47.48 40,040 46.964 -1.14%
2018-02-02 0 48.45 48.20 48.45 48.00 48.50 55,200 2,666,880 48.313 47.43 47.19 47.43 46.99 47.48 56,383 47.300 -0.10%
2018-02-01 0 48.50 48.40 48.50 48.30 48.50 12,000 580,920 48.410 47.48 47.38 47.48 47.29 47.48 12,257 47.395 0.10%
2018-01-31 0 48.45 48.30 48.45 48.20 48.45 11,200 541,540 48.352 47.43 47.29 47.43 47.19 47.43 11,440 47.338 -0.10%
2018-01-30 0 48.50 48.35 48.55 48.30 48.55 34,821 1,685,381 48.401 47.48 47.34 47.53 47.29 47.53 35,567 47.386 0.00%
2018-01-29 0 48.50 48.40 48.55 48.35 48.60 21,600 1,047,450 48.493 47.48 47.38 47.53 47.34 47.58 22,063 47.476 0.10%
2018-01-26 0 48.45 48.30 48.45 48.25 48.95 51,200 2,481,960 48.476 47.43 47.29 47.43 47.24 47.92 52,297 47.459 -0.21%
2018-01-25 0 48.55 48.50 48.55 48.50 48.55 40,400 1,960,540 48.528 47.53 47.48 47.53 47.48 47.53 41,266 47.510 0.10%
2018-01-24 0 48.50 48.45 48.50 48.40 48.60 43,600 2,115,960 48.531 47.48 47.43 47.48 47.38 47.58 44,534 47.513 -0.10%
2018-01-23 0 48.55 48.50 48.55 48.20 48.60 86,390 4,193,414 48.541 47.53 47.48 47.53 47.19 47.58 88,241 47.522 0.10%
2018-01-22 0 48.50 48.40 48.55 48.10 48.55 15,600 752,820 48.258 47.48 47.38 47.53 47.09 47.53 15,934 47.246 0.83%
2018-01-19 0 48.10 48.10 48.50 48.00 48.20 64,100 3,079,420 48.041 47.09 47.09 47.48 46.99 47.19 65,473 47.033 0.21%
2018-01-18 0 48.00 48.00 48.20 48.00 48.40 80,000 3,845,000 48.063 46.99 46.99 47.19 46.99 47.38 81,714 47.054 -0.83%
2018-01-17 0 48.40 48.05 48.40 47.80 48.40 123,200 5,914,680 48.009 47.38 47.04 47.38 46.80 47.38 125,839 47.002 0.83%
2018-01-16 0 48.00 47.95 48.00 47.95 48.20 111,728 5,364,517 48.014 46.99 46.94 46.99 46.94 47.19 114,122 47.007 -0.31%
2018-01-15 0 48.15 48.15 48.30 48.05 48.75 44,000 2,133,060 48.479 47.14 47.14 47.29 47.04 47.73 44,943 47.462 -1.33%
2018-01-12 0 48.80 48.55 48.80 48.50 48.90 72,800 3,547,560 48.730 47.78 47.53 47.78 47.48 47.87 74,360 47.708 0.21%
2018-01-11 0 48.70 48.70 49.00 48.70 48.95 23,200 1,132,980 48.835 47.68 47.68 47.97 47.68 47.92 23,697 47.811 -0.61%
2018-01-10 0 49.00 48.90 49.00 48.90 49.05 20,400 999,200 48.980 47.97 47.87 47.97 47.87 48.02 20,837 47.953 0.00%
2018-01-09 0 49.00 48.95 49.60 48.95 49.05 18,800 920,940 48.986 47.97 47.92 48.56 47.92 48.02 19,203 47.959 0.10%
2018-01-08 0 48.95 48.90 48.95 48.85 49.00 43,600 2,135,320 48.975 47.92 47.87 47.92 47.83 47.97 44,534 47.948 0.20%
2018-01-05 0 48.85 48.85 48.90 48.85 49.90 134,800 6,606,720 49.011 47.83 47.83 47.87 47.83 48.85 137,688 47.983 -0.31%
2018-01-04 0 49.00 48.95 49.10 48.95 49.80 97,800 4,794,850 49.027 47.97 47.92 48.07 47.92 48.76 99,895 47.999 -1.90%
2018-01-03 0 49.95 49.80 49.95 49.90 50.30 30,800 1,538,620 49.955 48.90 48.76 48.90 48.85 49.24 31,460 48.907 -0.10%
2018-01-02 0 50.00 49.95 50.00 49.95 50.05 278,715 13,896,845 49.860 48.95 48.90 48.95 48.90 49.00 284,686 48.815 -0.10%
2017-12-29 0 50.05 50.05 50.10 49.80 50.05 15,600 778,500 49.904 49.00 49.00 49.05 48.76 49.00 15,934 48.857 0.70%
2017-12-28 0 49.70 49.70 50.00 49.70 49.90 196,928 9,805,960 49.795 48.66 48.66 48.95 48.66 48.85 201,147 48.750 -0.40%
2017-12-27 0 49.90 49.90 50.30 49.75 50.30 49,200 2,457,180 49.943 48.85 48.85 49.24 48.71 49.24 50,254 48.895 0.30%
2017-12-22 0 49.75 49.75 50.00 49.70 49.95 6,000 298,680 49.780 48.71 48.71 48.95 48.66 48.90 6,129 48.736 -0.30%
2017-12-21 0 49.90 49.75 50.00 49.60 50.00 17,200 855,840 49.758 48.85 48.71 48.95 48.56 48.95 17,568 48.715 0.40%
2017-12-20 0 49.70 49.50 49.70 49.30 49.70 12,400 614,020 49.518 48.66 48.46 48.66 48.27 48.66 12,666 48.479 1.02%
2017-12-19 0 49.20 49.20 49.45 49.05 49.50 18,400 905,460 49.210 48.17 48.17 48.41 48.02 48.46 18,794 48.178 0.20%
2017-12-18 0 49.10 49.15 49.55 49.05 49.60 14,000 689,260 49.233 48.07 48.12 48.51 48.02 48.56 14,300 48.200 0.10%
2017-12-15 0 49.05 49.05 49.15 49.00 49.30 19,600 962,120 49.088 48.02 48.02 48.12 47.97 48.27 20,020 48.058 -0.30%
2017-12-14 0 49.20 49.15 49.30 49.05 49.30 26,981 1,327,579 49.204 48.17 48.12 48.27 48.02 48.27 27,559 48.172 0.31%
2017-12-13 0 49.05 49.05 49.20 48.95 49.25 24,800 1,217,820 49.106 48.02 48.02 48.17 47.92 48.22 25,331 48.076 0.31%
2017-12-12 0 48.90 48.90 49.10 48.80 49.00 43,129 2,109,123 48.903 47.87 47.87 48.07 47.78 47.97 44,053 47.877 0.20%
2017-12-11 0 48.80 48.80 48.90 48.70 48.80 24,000 1,171,040 48.793 47.78 47.78 47.87 47.68 47.78 24,514 47.770 0.10%
2017-12-08 0 48.75 48.60 48.80 48.45 48.80 32,646 1,587,212 48.619 47.73 47.58 47.78 47.43 47.78 33,345 47.599 0.21%
2017-12-07 0 48.65 48.65 48.75 48.60 48.70 34,400 1,673,960 48.662 47.63 47.63 47.73 47.58 47.68 35,137 47.641 0.41%
2017-12-06 0 48.45 48.45 48.70 48.30 48.70 111,700 5,411,135 48.443 47.43 47.43 47.68 47.29 47.68 114,093 47.427 0.31%
2017-12-05 0 48.30 48.30 48.50 48.30 48.50 67,200 3,247,100 48.320 47.29 47.29 47.48 47.29 47.48 68,640 47.306 -0.62%
2017-12-04 0 48.60 48.50 48.60 48.30 48.80 22,800 1,106,560 48.533 47.58 47.48 47.58 47.29 47.78 23,288 47.515 0.62%
2017-12-01 0 48.30 48.30 48.35 48.20 48.85 28,800 1,393,240 48.376 47.29 47.29 47.34 47.19 47.83 29,417 47.362 0.00%
2017-11-30 0 48.30 48.25 48.35 48.20 48.35 52,200 2,519,140 48.259 47.29 47.24 47.34 47.19 47.34 53,318 47.247 0.21%
2017-11-29 0 48.20 48.20 48.30 48.00 48.25 16,000 770,940 48.184 47.19 47.19 47.29 46.99 47.24 16,343 47.173 0.00%
2017-11-28 0 48.20 48.20 48.25 48.20 48.30 32,000 1,542,860 48.214 47.19 47.19 47.24 47.19 47.29 32,686 47.203 -0.21%
2017-11-27 0 48.30 48.20 48.80 48.05 48.30 6,400 308,960 48.275 47.29 47.19 47.78 47.04 47.29 6,537 47.262 0.62%
2017-11-24 0 48.00 48.00 48.10 48.00 48.60 26,000 1,249,660 48.064 46.99 46.99 47.09 46.99 47.58 26,557 47.056 0.00%
2017-11-23 0 48.00 48.00 48.15 48.00 48.25 35,600 1,709,600 48.022 46.99 46.99 47.14 46.99 47.24 36,363 47.015 -0.83%
2017-11-22 0 48.40 48.20 48.40 48.15 48.80 57,503 2,780,824 48.360 47.38 47.19 47.38 47.14 47.78 58,735 47.345 -0.21%
2017-11-21 0 48.50 48.50 48.55 48.30 48.60 53,200 2,579,940 48.495 47.48 47.48 47.53 47.29 47.58 54,340 47.478 0.52%
2017-11-20 0 48.25 48.20 48.30 47.95 48.30 18,000 868,960 48.276 47.24 47.19 47.29 46.94 47.29 18,386 47.263 0.63%
2017-11-17 0 47.95 47.95 48.15 47.80 48.25 33,262 1,596,678 48.003 46.94 46.94 47.14 46.80 47.24 33,975 46.996 0.00%
2017-11-16 0 47.95 47.90 47.95 47.50 48.30 42,800 2,049,740 47.891 46.94 46.90 46.94 46.50 47.29 43,717 46.887 0.00%
2017-11-15 0 47.95 47.65 48.00 47.50 48.00 20,800 993,840 47.781 46.94 46.65 46.99 46.50 46.99 21,246 46.779 0.00%
2017-11-14 0 47.95 47.30 48.00 47.10 48.00 58,800 2,798,560 47.595 46.94 46.31 46.99 46.11 46.99 60,060 46.596 0.21%
2017-11-13 0 47.85 47.85 48.00 47.85 48.55 32,000 1,539,080 48.096 46.85 46.85 46.99 46.85 47.53 32,686 47.087 -1.34%
2017-11-10 0 48.50 48.00 48.60 47.50 48.60 49,000 2,352,761 48.016 47.48 46.99 47.58 46.50 47.58 50,050 47.008 1.57%
2017-11-09 0 47.75 47.75 48.00 47.70 49.00 184,800 8,936,180 48.356 46.75 46.75 46.99 46.70 47.97 188,759 47.342 -0.93%
2017-11-08 0 48.20 48.20 48.30 48.20 50.75 438,400 21,518,920 49.085 47.19 47.19 47.29 47.19 49.69 447,792 48.056 -5.12%
2017-11-07 0 50.80 50.80 51.25 50.80 52.00 221,200 11,269,880 50.949 49.73 49.73 50.18 49.73 50.91 225,939 49.880 -1.36%
2017-11-06 0 51.50 51.05 51.50 50.80 52.30 490,800 25,303,920 51.556 50.42 49.98 50.42 49.73 51.20 501,315 50.475 -1.34%
2017-11-03 0 52.20 51.90 52.40 51.65 52.20 24,800 1,289,400 51.992 51.11 50.81 51.30 50.57 51.11 25,331 50.901 -0.10%
2017-11-02 0 52.25 52.25 52.50 52.00 52.25 8,100 422,160 52.119 51.15 51.15 51.40 50.91 51.15 8,274 51.025 0.00%
2017-11-01 0 52.25 52.25 52.50 52.10 52.55 15,200 794,360 52.261 51.15 51.15 51.40 51.01 51.45 15,526 51.164 -0.76%
2017-10-31 0 52.65 52.65 52.85 52.20 53.00 10,800 567,560 52.552 51.55 51.55 51.74 51.11 51.89 11,031 51.450 -0.38%
2017-10-30 0 52.85 52.60 53.10 52.40 53.00 14,963 787,194 52.609 51.74 51.50 51.99 51.30 51.89 15,284 51.506 0.86%
2017-10-27 0 52.40 52.40 52.50 52.05 52.55 6,800 356,340 52.403 51.30 51.30 51.40 50.96 51.45 6,946 51.304 -0.38%
2017-10-26 0 52.60 52.60 52.80 52.15 52.65 3,200 168,220 52.569 51.50 51.50 51.69 51.06 51.55 3,269 51.466 -0.57%
2017-10-25 0 52.90 52.75 52.90 52.15 52.90 4,800 253,380 52.788 51.79 51.64 51.79 51.06 51.79 4,903 51.680 0.00%
2017-10-24 0 52.90 52.65 52.95 52.15 52.95 15,391 810,221 52.643 51.79 51.55 51.84 51.06 51.84 15,721 51.538 -0.09%
2017-10-23 0 52.95 52.95 53.20 52.85 53.40 26,000 1,379,720 53.066 51.84 51.84 52.08 51.74 52.28 26,557 51.953 -0.28%
2017-10-20 0 53.10 52.70 53.10 52.00 53.20 29,600 1,553,460 52.482 51.99 51.59 51.99 50.91 52.08 30,234 51.381 1.14%
2017-10-19 0 52.50 52.50 52.60 51.85 52.90 24,400 1,282,360 52.556 51.40 51.40 51.50 50.76 51.79 24,923 51.453 0.57%
2017-10-18 0 52.20 52.20 52.60 52.20 52.60 21,200 1,111,680 52.438 51.11 51.11 51.50 51.11 51.50 21,654 51.338 -0.67%
2017-10-17 0 52.55 52.30 52.60 52.00 52.60 23,600 1,235,260 52.342 51.45 51.20 51.50 50.91 51.50 24,106 51.244 1.45%
2017-10-16 0 51.80 51.55 51.85 51.55 51.95 7,527 389,009 51.682 50.71 50.47 50.76 50.47 50.86 7,688 50.598 0.00%
2017-10-13 0 51.80 51.60 52.00 51.40 52.00 9,800 506,450 51.679 50.71 50.52 50.91 50.32 50.91 10,010 50.595 0.48%
2017-10-12 0 51.55 51.50 51.70 51.10 51.70 30,800 1,589,580 51.610 50.47 50.42 50.62 50.03 50.62 31,460 50.527 0.19%
2017-10-11 0 51.45 51.25 51.60 51.25 51.60 9,600 493,820 51.440 50.37 50.18 50.52 50.18 50.52 9,806 50.361 -0.29%
2017-10-10 0 51.60 51.50 51.55 51.00 51.60 7,358 378,182 51.397 50.52 50.42 50.47 49.93 50.52 7,516 50.319 0.98%
2017-10-09 0 51.10 51.10 51.65 51.00 51.65 133,600 6,835,390 51.163 50.03 50.03 50.57 49.93 50.57 136,462 50.090 -0.29%
2017-10-06 0 51.25 51.20 51.35 51.00 51.55 54,000 2,765,840 51.219 50.18 50.13 50.27 49.93 50.47 55,157 50.145 -0.39%
2017-10-04 0 51.45 51.30 51.70 51.25 51.90 50,800 2,615,774 51.492 50.37 50.22 50.62 50.18 50.81 51,888 50.412 -0.10%
2017-10-03 0 51.50 51.50 51.75 51.20 51.80 15,375 792,125 51.520 50.42 50.42 50.66 50.13 50.71 15,704 50.440 0.29%
2017-09-29 0 51.35 51.35 51.90 51.20 51.85 8,200 421,490 51.401 50.27 50.27 50.81 50.13 50.76 8,376 50.323 -0.58%
2017-09-28 0 51.65 51.40 52.00 51.35 52.00 20,000 1,036,500 51.825 50.57 50.32 50.91 50.27 50.91 20,428 50.738 -0.19%
2017-09-27 0 51.75 51.55 51.85 51.30 51.85 17,400 896,740 51.537 50.66 50.47 50.76 50.22 50.76 17,773 50.456 0.00%
2017-09-26 0 51.75 51.70 51.80 51.00 51.80 14,000 717,720 51.266 50.66 50.62 50.71 49.93 50.71 14,300 50.190 -0.48%
2017-09-25 0 52.00 52.00 52.10 51.35 52.10 48,917 2,525,956 51.638 50.91 50.91 51.01 50.27 51.01 49,965 50.555 0.58%
2017-09-22 0 51.70 51.65 51.70 51.65 52.00 31,103 1,612,302 51.838 50.62 50.57 50.62 50.57 50.91 31,769 50.750 0.00%
2017-09-21 0 51.70 51.60 52.05 51.40 52.20 141,600 7,315,140 51.661 50.62 50.52 50.96 50.32 51.11 144,634 50.577 0.39%
2017-09-20 0 51.50 51.45 51.50 51.40 51.60 55,200 2,842,660 51.497 50.42 50.37 50.42 50.32 50.52 56,383 50.417 0.00%
2017-09-19 0 51.50 51.50 51.60 51.35 52.00 9,600 496,340 51.702 50.42 50.42 50.52 50.27 50.91 9,806 50.618 0.29%
2017-09-18 0 51.35 51.35 51.60 51.30 51.60 13,945 718,143 51.498 50.27 50.27 50.52 50.22 50.52 14,244 50.418 -0.48%
2017-09-15 0 51.60 51.55 51.60 51.05 51.75 22,400 1,155,920 51.604 50.52 50.47 50.52 49.98 50.66 22,880 50.521 0.19%
2017-09-14 0 51.50 51.50 51.60 51.00 51.75 59,600 3,071,200 51.530 50.42 50.42 50.52 49.93 50.66 60,877 50.449 -0.19%
2017-09-13 0 51.60 51.55 51.70 51.50 52.30 34,800 1,797,640 51.656 50.52 50.47 50.62 50.42 51.20 35,546 50.573 0.19%
2017-09-12 0 51.50 51.40 51.60 51.40 51.65 60,006 3,095,326 51.584 50.42 50.32 50.52 50.32 50.57 61,292 50.502 -0.10%
2017-09-11 0 51.55 51.50 51.60 51.20 51.85 51,600 2,665,700 51.661 50.47 50.42 50.52 50.13 50.76 52,705 50.577 0.00%
2017-09-08 0 51.55 51.50 51.55 51.50 51.60 62,000 3,196,240 51.552 50.47 50.42 50.47 50.42 50.52 63,328 50.471 -0.10%
2017-09-07 0 51.60 51.55 51.60 51.55 51.70 34,000 1,754,500 51.603 50.52 50.47 50.52 50.47 50.62 34,728 50.521 -0.19%
2017-09-06 0 51.70 51.70 51.85 51.70 51.90 26,000 1,345,920 51.766 50.62 50.62 50.76 50.62 50.81 26,557 50.680 -0.58%
2017-09-05 0 52.00 51.95 52.00 51.85 52.20 11,600 603,100 51.991 50.91 50.86 50.91 50.76 51.11 11,849 50.901 0.10%
2017-09-04 0 51.95 51.95 52.00 51.85 52.40 65,300 3,396,426 52.013 50.86 50.86 50.91 50.76 51.30 66,699 50.922 -1.05%
2017-09-01 0 52.50 52.45 52.50 52.45 52.80 12,000 630,700 52.558 51.40 51.35 51.40 51.35 51.69 12,257 51.456 0.19%
2017-08-31 0 52.40 52.40 52.50 52.30 52.60 45,600 2,393,860 52.497 51.30 51.30 51.40 51.20 51.50 46,577 51.396 -0.57%
2017-08-30 0 52.70 52.70 52.95 52.65 53.10 20,800 1,102,440 53.002 51.59 51.59 51.84 51.55 51.99 21,246 51.890 -0.88%
2017-08-29 0 53.70 53.70 53.75 53.00 53.85 45,591 2,437,401 53.462 52.05 52.05 52.10 51.38 52.20 47,032 51.824 0.75%
2017-08-28 0 53.30 53.30 53.50 53.20 53.65 34,461 1,837,500 53.321 51.67 51.67 51.86 51.57 52.01 35,550 51.688 0.19%
2017-08-25 0 53.20 53.10 53.20 53.10 53.30 33,600 1,787,460 53.198 51.57 51.47 51.57 51.47 51.67 34,662 51.568 -0.19%
2017-08-24 0 53.30 53.25 53.35 53.20 53.40 12,800 681,920 53.275 51.67 51.62 51.72 51.57 51.76 13,205 51.643 -0.19%
2017-08-22 0 53.40 53.15 54.00 53.10 54.00 54,800 2,921,970 53.321 51.76 51.52 52.35 51.47 52.35 56,532 51.687 0.28%
2017-08-21 0 53.25 53.15 53.30 53.00 53.35 35,600 1,890,260 53.097 51.62 51.52 51.67 51.38 51.72 36,725 51.470 -0.09%
2017-08-18 0 53.30 53.20 53.40 53.10 53.40 34,000 1,810,580 53.252 51.67 51.57 51.76 51.47 51.76 35,075 51.621 -0.09%
2017-08-17 0 53.35 53.10 53.40 53.00 53.65 73,207 3,894,093 53.193 51.72 51.47 51.76 51.38 52.01 75,521 51.563 -0.09%
2017-08-16 0 53.40 53.35 53.45 53.30 53.95 182,800 9,787,270 53.541 51.76 51.72 51.81 51.67 52.30 188,577 51.901 -1.02%
2017-08-15 0 53.95 53.95 54.00 53.90 55.30 92,400 5,020,580 54.335 52.30 52.30 52.35 52.25 53.61 95,320 52.671 -2.00%
2017-08-14 0 55.05 54.95 55.15 55.00 55.35 40,000 2,206,460 55.162 53.36 53.27 53.46 53.31 53.65 41,264 53.472 -0.09%
2017-08-11 0 55.10 54.90 55.20 54.90 55.20 51,200 2,814,160 54.964 53.41 53.22 53.51 53.22 53.51 52,818 53.280 0.09%
2017-08-10 0 55.05 55.05 55.40 55.00 55.50 54,400 3,001,240 55.170 53.36 53.36 53.70 53.31 53.80 56,119 53.480 -0.63%
2017-08-09 0 55.40 55.40 55.55 55.00 55.60 126,000 6,964,780 55.276 53.70 53.70 53.85 53.31 53.90 129,982 53.583 0.36%
2017-08-08 0 55.20 55.20 55.40 54.50 55.40 50,800 2,780,720 54.739 53.51 53.51 53.70 52.83 53.70 52,406 53.062 1.10%
2017-08-07 0 54.60 54.50 54.60 54.30 54.65 80,000 4,367,460 54.593 52.93 52.83 52.93 52.64 52.98 82,528 52.921 -0.09%
2017-08-04 0 54.65 54.65 54.70 54.60 55.20 29,200 1,600,080 54.797 52.98 52.98 53.02 52.93 53.51 30,123 53.118 -1.00%
2017-08-03 0 55.20 55.00 55.20 55.05 55.30 50,800 2,803,080 55.179 53.51 53.31 53.51 53.36 53.61 52,406 53.488 -0.36%
2017-08-02 0 55.40 55.40 55.45 54.65 55.45 70,000 3,855,540 55.079 53.70 53.70 53.75 52.98 53.75 72,212 53.392 1.47%
2017-08-01 0 54.60 54.60 54.80 54.20 54.80 25,600 1,398,240 54.619 52.93 52.93 53.12 52.54 53.12 26,409 52.945 0.18%
2017-07-31 0 54.50 54.50 54.60 54.20 54.70 34,400 1,877,410 54.576 52.83 52.83 52.93 52.54 53.02 35,487 52.904 0.55%
2017-07-28 0 54.20 54.20 54.35 54.20 54.30 21,200 1,149,560 54.225 52.54 52.54 52.68 52.54 52.64 21,870 52.563 0.18%
2017-07-27 0 54.10 54.10 54.30 53.95 54.25 8,400 454,560 54.114 52.44 52.44 52.64 52.30 52.59 8,665 52.456 0.19%
2017-07-26 0 54.00 54.00 54.30 53.90 54.30 12,100 653,412 54.001 52.35 52.35 52.64 52.25 52.64 12,482 52.347 0.00%
2017-07-25 0 54.00 54.00 54.15 53.90 54.30 22,447 1,213,010 54.039 52.35 52.35 52.49 52.25 52.64 23,156 52.383 0.56%
2017-07-24 0 53.70 53.70 54.05 53.70 54.05 21,897 1,182,523 54.004 52.05 52.05 52.39 52.05 52.39 22,589 52.349 -0.56%
2017-07-21 0 54.00 53.90 54.35 53.85 54.35 70,000 3,792,040 54.172 52.35 52.25 52.68 52.20 52.68 72,212 52.512 -0.55%
2017-07-20 0 54.30 54.00 54.30 53.80 54.30 24,800 1,339,320 54.005 52.64 52.35 52.64 52.15 52.64 25,584 52.350 0.56%
2017-07-19 0 54.00 53.85 54.20 53.40 54.50 186,400 10,057,100 53.954 52.35 52.20 52.54 51.76 52.83 192,291 52.301 -1.01%
2017-07-18 0 54.55 54.55 55.00 54.20 55.00 40,800 2,229,180 54.637 52.88 52.88 53.31 52.54 53.31 42,089 52.963 -0.82%
2017-07-17 0 55.00 54.80 55.00 54.00 55.00 44,800 2,450,760 54.704 53.31 53.12 53.31 52.35 53.31 46,216 53.028 1.57%
2017-07-14 0 54.15 53.90 54.45 53.90 54.40 89,200 4,825,060 54.093 52.49 52.25 52.78 52.25 52.73 92,019 52.435 0.09%
2017-07-13 0 54.10 54.10 54.20 54.00 54.30 46,400 2,509,700 54.088 52.44 52.44 52.54 52.35 52.64 47,866 52.431 0.46%
2017-07-12 0 53.85 53.85 54.10 53.50 54.00 28,000 1,506,900 53.818 52.20 52.20 52.44 51.86 52.35 28,885 52.169 0.09%
2017-07-11 0 53.80 53.80 54.15 53.45 54.20 68,400 3,685,840 53.887 52.15 52.15 52.49 51.81 52.54 70,562 52.236 0.09%
2017-07-10 0 53.75 53.60 53.75 53.50 54.00 22,400 1,208,520 53.952 52.10 51.96 52.10 51.86 52.35 23,108 52.299 0.56%
2017-07-07 0 53.45 53.40 54.00 53.45 53.95 20,600 1,105,820 53.681 51.81 51.76 52.35 51.81 52.30 21,251 52.036 -0.19%
2017-07-06 0 53.55 53.50 53.80 53.20 53.90 36,400 1,948,480 53.530 51.91 51.86 52.15 51.57 52.25 37,550 51.890 0.66%
2017-07-05 0 53.20 53.05 53.35 52.60 54.00 144,000 7,618,360 52.905 51.57 51.42 51.72 50.99 52.35 148,551 51.284 1.04%
2017-07-04 0 52.65 52.65 52.85 52.60 53.95 74,100 3,921,405 52.920 51.04 51.04 51.23 50.99 52.30 76,442 51.299 -0.66%
2017-07-03 0 53.00 53.00 53.35 53.00 53.80 28,800 1,535,660 53.322 51.38 51.38 51.72 51.38 52.15 29,710 51.688 -0.93%
2017-06-30 0 53.50 53.50 53.75 53.50 54.00 19,600 1,053,720 53.761 51.86 51.86 52.10 51.86 52.35 20,219 52.114 -0.65%
2017-06-29 0 53.85 53.35 53.95 53.10 54.50 20,000 1,073,820 53.691 52.20 51.72 52.30 51.47 52.83 20,632 52.046 1.32%
2017-06-28 0 53.15 53.05 53.20 53.00 53.50 18,800 1,000,510 53.219 51.52 51.42 51.57 51.38 51.86 19,394 51.588 -0.65%
2017-06-27 0 53.50 53.30 53.55 53.25 54.20 44,400 2,374,560 53.481 51.86 51.67 51.91 51.62 52.54 45,803 51.843 -0.83%
2017-06-26 0 53.95 53.60 54.00 53.50 54.05 19,600 1,054,130 53.782 52.30 51.96 52.35 51.86 52.39 20,219 52.134 -0.09%
2017-06-23 0 54.00 53.80 54.00 53.80 54.40 24,000 1,297,640 54.068 52.35 52.15 52.35 52.15 52.73 24,759 52.412 -0.37%
2017-06-22 0 54.20 53.75 54.20 53.75 54.50 45,200 2,453,420 54.279 52.54 52.10 52.54 52.10 52.83 46,629 52.616 -0.18%
2017-06-21 0 54.30 54.25 54.40 53.70 54.50 58,400 3,174,460 54.357 52.64 52.59 52.73 52.05 52.83 60,246 52.692 0.09%
2017-06-20 0 54.25 54.20 54.30 54.00 54.60 56,800 3,083,500 54.287 52.59 52.54 52.64 52.35 52.93 58,595 52.624 0.18%
2017-06-19 0 54.15 54.15 54.40 54.00 54.80 46,400 2,520,718 54.326 52.49 52.49 52.73 52.35 53.12 47,866 52.661 0.19%
2017-06-16 0 54.05 54.20 55.30 52.90 55.30 350,400 19,036,750 54.329 52.39 52.54 53.61 51.28 53.61 361,474 52.664 2.17%
2017-06-15 0 52.90 52.70 53.15 52.70 53.40 28,000 1,488,680 53.167 51.28 51.09 51.52 51.09 51.76 28,885 51.538 -0.94%
2017-06-14 0 53.40 53.15 53.55 52.95 53.50 36,100 1,925,876 53.348 51.76 51.52 51.91 51.33 51.86 37,241 51.714 1.52%
2017-06-13 0 52.60 52.15 52.60 52.00 52.95 89,909 4,693,934 52.208 50.99 50.55 50.99 50.41 51.33 92,751 50.608 1.15%
2017-06-12 0 52.00 52.00 52.35 52.00 53.15 112,113 5,864,643 52.310 50.41 50.41 50.75 50.41 51.52 115,656 50.707 -2.35%
2017-06-09 0 53.25 53.00 53.30 53.00 53.40 53,200 2,832,720 53.247 51.62 51.38 51.67 51.38 51.76 54,881 51.615 -0.28%
2017-06-08 0 53.40 53.20 53.50 53.20 53.40 57,600 3,074,100 53.370 51.76 51.57 51.86 51.57 51.76 59,420 51.735 0.19%
2017-06-07 0 53.30 53.05 53.30 53.05 53.40 25,200 1,342,160 53.260 51.67 51.42 51.67 51.42 51.76 25,996 51.629 -0.09%
2017-06-06 0 53.35 53.20 53.40 53.00 54.00 61,600 3,290,790 53.422 51.72 51.57 51.76 51.38 52.35 63,547 51.785 -0.28%
2017-06-05 0 53.50 53.20 53.50 53.00 53.55 20,000 1,068,730 53.437 51.86 51.57 51.86 51.38 51.91 20,632 51.799 1.33%
2017-06-02 0 52.80 52.80 52.90 52.75 53.75 56,548 2,991,710 52.906 51.18 51.18 51.28 51.13 52.10 58,335 51.285 0.00%
2017-06-01 0 52.80 52.80 52.90 52.60 53.45 34,400 1,823,260 53.002 51.18 51.18 51.28 50.99 51.81 35,487 51.378 -1.22%
2017-05-31 0 53.45 53.30 53.45 53.30 54.40 39,600 2,118,940 53.509 51.81 51.67 51.81 51.67 52.73 40,852 51.869 0.00%
2017-05-29 0 53.45 53.45 53.85 53.25 54.00 13,600 727,920 53.524 51.81 51.81 52.20 51.62 52.35 14,030 51.884 0.28%
2017-05-26 0 53.30 53.10 53.30 53.00 53.75 35,200 1,872,540 53.197 51.67 51.47 51.67 51.38 52.10 36,312 51.567 -0.74%
2017-05-25 0 53.70 53.30 53.70 53.50 53.95 16,800 901,240 53.645 52.05 51.67 52.05 51.86 52.30 17,331 52.002 -0.19%
2017-05-24 0 53.80 53.60 53.80 53.55 54.10 28,000 1,507,060 53.824 52.15 51.96 52.15 51.91 52.44 28,885 52.175 -0.28%
2017-05-23 0 53.95 53.60 54.05 53.65 54.40 104,960 5,671,590 54.036 52.30 51.96 52.39 52.01 52.73 108,277 52.380 -0.09%
2017-05-22 0 54.00 54.00 54.20 53.00 54.15 114,000 6,132,540 53.794 52.35 52.35 52.54 51.38 52.49 117,603 52.146 1.89%
2017-05-19 0 53.00 52.95 53.00 52.75 53.00 356,400 18,714,480 52.510 51.38 51.33 51.38 51.13 51.38 367,664 50.901 0.38%
2017-05-18 0 52.80 52.35 52.80 52.20 52.80 190,405 9,970,349 52.364 51.18 50.75 51.18 50.60 51.18 196,423 50.760 1.05%
2017-05-17 0 52.25 52.20 52.25 51.80 53.00 148,463 7,724,532 52.030 50.65 50.60 50.65 50.21 51.38 153,155 50.436 0.67%
2017-05-16 0 51.90 51.50 51.85 51.20 51.95 42,400 2,183,100 51.488 50.31 49.92 50.26 49.63 50.36 43,740 49.911 0.78%
2017-05-15 0 51.50 51.45 51.60 51.45 51.75 76,800 3,957,160 51.526 49.92 49.87 50.02 49.87 50.16 79,227 49.947 0.00%
2017-05-12 0 51.50 51.50 51.70 51.50 51.75 35,600 1,839,800 51.680 49.92 49.92 50.12 49.92 50.16 36,725 50.096 -0.39%
2017-05-11 0 51.70 51.50 51.80 51.50 51.80 54,400 2,807,700 51.612 50.12 49.92 50.21 49.92 50.21 56,119 50.031 0.39%
2017-05-10 0 51.50 51.45 51.50 51.45 51.60 77,200 3,976,700 51.512 49.92 49.87 49.92 49.87 50.02 79,640 49.934 -0.39%
2017-05-09 0 51.70 51.65 51.75 51.65 52.00 36,800 1,903,180 51.717 50.12 50.07 50.16 50.07 50.41 37,963 50.132 -0.19%
2017-05-08 0 51.80 51.75 52.00 51.75 52.00 14,800 768,080 51.897 50.21 50.16 50.41 50.16 50.41 15,268 50.307 -0.19%
2017-05-05 0 51.90 51.80 51.95 51.70 51.95 10,000 517,940 51.794 50.31 50.21 50.36 50.12 50.36 10,316 50.207 -0.19%
2017-05-04 0 52.00 51.90 52.00 51.60 52.00 21,800 1,131,003 51.881 50.41 50.31 50.41 50.02 50.41 22,489 50.291 0.58%
2017-05-02 0 51.70 51.65 51.95 51.40 52.05 43,200 2,235,720 51.753 50.12 50.07 50.36 49.83 50.46 44,565 50.167 -0.58%
2017-04-28 0 52.00 51.95 52.20 51.85 52.00 41,200 2,141,660 51.982 50.41 50.36 50.60 50.26 50.41 42,502 50.389 -0.57%
2017-04-27 0 52.30 51.95 52.30 51.85 52.60 80,800 4,219,020 52.216 50.70 50.36 50.70 50.26 50.99 83,354 50.616 -0.76%
2017-04-26 0 52.70 52.55 52.80 52.50 52.85 39,200 2,066,840 52.726 51.09 50.94 51.18 50.89 51.23 40,439 51.110 -0.19%
2017-04-25 0 52.80 52.65 52.90 52.70 52.95 271,200 14,294,060 52.707 51.18 51.04 51.28 51.09 51.33 279,771 51.092 0.19%
2017-04-24 0 52.70 52.40 52.70 52.30 53.15 40,400 2,122,120 52.528 51.09 50.79 51.09 50.70 51.52 41,677 50.918 -0.47%
2017-04-21 0 52.95 52.75 52.95 52.50 53.30 35,200 1,860,720 52.861 51.33 51.13 51.33 50.89 51.67 36,312 51.242 0.09%
2017-04-20 0 52.90 52.85 53.00 52.85 53.40 30,890 1,639,203 53.066 51.28 51.23 51.38 51.23 51.76 31,866 51.440 -0.09%
2017-04-19 0 52.95 52.95 53.15 52.70 53.15 31,226 1,652,919 52.934 51.33 51.33 51.52 51.09 51.52 32,213 51.312 0.28%
2017-04-18 0 52.80 52.80 52.95 52.55 53.25 89,050 4,708,345 52.873 51.18 51.18 51.33 50.94 51.62 91,864 51.253 -0.94%
2017-04-13 0 53.30 53.15 53.30 53.10 53.60 11,200 597,180 53.320 51.67 51.52 51.67 51.47 51.96 11,554 51.686 0.00%
2017-04-12 0 53.30 53.10 53.30 53.05 53.30 17,200 914,600 53.174 51.67 51.47 51.67 51.42 51.67 17,744 51.545 0.00%
2017-04-11 0 53.30 53.10 53.30 53.05 53.65 47,600 2,539,080 53.342 51.67 51.47 51.67 51.42 52.01 49,104 51.708 -0.93%
2017-04-10 0 53.80 53.65 53.80 53.60 54.20 40,000 2,152,360 53.809 52.15 52.01 52.15 51.96 52.54 41,264 52.160 -0.37%
2017-04-07 0 54.00 53.85 54.00 53.75 54.30 28,400 1,533,600 54.000 52.35 52.20 52.35 52.10 52.64 29,298 52.346 0.00%
2017-04-06 0 54.00 53.85 54.00 53.85 54.25 28,100 1,517,320 53.997 52.35 52.20 52.35 52.20 52.59 28,988 52.343 0.00%
2017-04-05 0 54.00 53.90 54.00 53.70 54.30 22,000 1,187,480 53.976 52.35 52.25 52.35 52.05 52.64 22,695 52.323 0.00%
2017-04-03 0 54.00 54.00 54.20 53.90 54.20 45,800 2,472,940 53.994 52.35 52.35 52.54 52.25 52.54 47,248 52.340 0.37%
2017-03-31 0 53.80 53.60 54.00 53.35 54.35 8,400 453,560 53.995 52.15 51.96 52.35 51.72 52.68 8,665 52.341 -0.37%
2017-03-30 0 54.00 53.50 54.35 53.50 54.45 25,763 1,393,768 54.100 52.35 51.86 52.68 51.86 52.78 26,577 52.442 0.00%
2017-03-29 0 54.00 53.75 54.00 53.80 54.80 47,600 2,573,560 54.066 52.35 52.10 52.35 52.15 53.12 49,104 52.410 -0.88%
2017-03-28 0 55.40 55.35 55.40 55.35 55.80 105,600 5,851,820 55.415 52.81 52.76 52.81 52.76 53.19 110,777 52.825 0.00%
2017-03-27 0 55.40 55.25 55.45 55.25 55.65 35,600 1,971,780 55.387 52.81 52.67 52.86 52.67 53.05 37,345 52.799 -0.09%
2017-03-24 0 55.45 55.40 55.65 55.00 55.65 29,200 1,618,040 55.412 52.86 52.81 53.05 52.43 53.05 30,632 52.823 -0.45%
2017-03-23 0 55.70 55.50 55.80 55.50 56.00 38,400 2,137,680 55.669 53.10 52.91 53.19 52.91 53.38 40,283 53.067 -0.27%
2017-03-22 0 55.85 55.60 55.90 55.00 56.20 40,000 2,222,400 55.560 53.24 53.00 53.29 52.43 53.57 41,961 52.963 0.27%
2017-03-21 0 55.70 55.60 55.70 55.50 55.80 162,400 9,042,780 55.682 53.10 53.00 53.10 52.91 53.19 170,362 53.080 0.00%
2017-03-20 0 55.70 55.55 55.70 55.50 56.00 77,800 4,334,180 55.709 53.10 52.95 53.10 52.91 53.38 81,614 53.106 0.00%
2017-03-17 0 55.70 55.50 55.70 55.50 56.00 108,050 6,020,015 55.715 53.10 52.91 53.10 52.91 53.38 113,347 53.111 0.18%
2017-03-16 0 55.60 55.60 55.80 55.55 56.50 186,800 10,437,980 55.878 53.00 53.00 53.19 52.95 53.86 195,958 53.266 -0.98%
2017-03-15 0 56.15 56.10 56.15 55.40 56.25 219,200 12,250,200 55.886 53.53 53.48 53.53 52.81 53.62 229,946 53.274 0.81%
2017-03-14 0 55.70 55.50 55.70 54.60 55.75 100,400 5,535,820 55.138 53.10 52.91 53.10 52.05 53.14 105,322 52.561 1.09%
2017-03-13 0 55.10 54.95 55.20 54.80 55.35 47,600 2,617,520 54.990 52.52 52.38 52.62 52.24 52.76 49,934 52.420 -0.72%
2017-03-10 0 55.50 55.10 55.50 55.15 56.00 21,200 1,176,220 55.482 52.91 52.52 52.91 52.57 53.38 22,239 52.889 0.00%
2017-03-09 0 55.50 55.20 55.50 55.05 56.00 22,400 1,237,660 55.253 52.91 52.62 52.91 52.48 53.38 23,498 52.670 -0.36%
2017-03-08 0 55.70 55.55 55.70 55.00 55.80 61,600 3,409,320 55.346 53.10 52.95 53.10 52.43 53.19 64,620 52.760 0.63%
2017-03-07 0 55.35 55.15 55.40 53.95 56.00 45,200 2,495,000 55.199 52.76 52.57 52.81 51.43 53.38 47,416 52.619 2.31%
2017-03-06 0 54.10 54.05 54.15 53.70 54.20 25,200 1,358,980 53.928 51.57 51.52 51.62 51.19 51.67 26,435 51.407 1.12%
2017-03-03 0 53.50 53.15 53.50 53.15 53.55 6,800 363,000 53.382 51.00 50.67 51.00 50.67 51.05 7,133 50.888 -0.47%
2017-03-02 0 53.75 53.40 53.80 53.25 54.15 34,947 1,869,868 53.506 51.24 50.90 51.29 50.76 51.62 36,660 51.005 0.56%
2017-03-01 0 53.45 53.40 53.80 53.20 53.95 158,000 8,306,620 52.574 50.95 50.90 51.29 50.71 51.43 165,746 50.117 0.47%
2017-02-28 0 53.20 52.30 53.20 52.20 53.20 98,800 5,196,620 52.597 50.71 49.86 50.71 49.76 50.71 103,644 50.139 1.33%
2017-02-27 0 52.50 52.30 52.55 52.30 53.10 43,200 2,276,260 52.691 50.05 49.86 50.09 49.86 50.62 45,318 50.229 0.00%
2017-02-24 0 52.50 52.40 52.60 52.00 52.75 8,400 442,420 52.669 50.05 49.95 50.14 49.57 50.28 8,812 50.208 -0.57%
2017-02-23 0 52.80 52.75 52.95 52.50 53.30 5,970 315,417 52.834 50.33 50.28 50.48 50.05 50.81 6,263 50.365 -0.47%
2017-02-22 0 53.05 53.05 53.30 53.05 53.85 49,200 2,627,200 53.398 50.57 50.57 50.81 50.57 51.33 51,612 50.903 -1.49%
2017-02-21 0 53.85 53.30 53.90 53.30 54.30 28,400 1,523,121 53.631 51.33 50.81 51.38 50.81 51.76 29,792 51.125 0.09%
2017-02-20 0 53.80 53.40 53.80 53.60 54.20 9,600 515,640 53.713 51.29 50.90 51.29 51.10 51.67 10,071 51.202 0.37%
2017-02-17 0 53.60 53.35 53.80 53.30 54.20 6,000 320,920 53.487 51.10 50.86 51.29 50.81 51.67 6,294 50.987 1.04%
2017-02-16 0 53.05 53.05 53.30 53.00 53.75 29,200 1,555,240 53.262 50.57 50.57 50.81 50.52 51.24 30,632 50.772 -1.30%
2017-02-15 0 53.75 53.40 53.80 53.40 54.20 40,400 2,172,780 53.782 51.24 50.90 51.29 50.90 51.67 42,381 51.268 0.00%
2017-02-14 0 53.75 53.75 54.00 53.70 54.30 24,800 1,338,340 53.965 51.24 51.24 51.48 51.19 51.76 26,016 51.443 0.47%
2017-02-13 0 53.50 53.50 54.00 53.50 54.30 17,200 927,800 53.942 51.00 51.00 51.48 51.00 51.76 18,043 51.421 -0.65%
2017-02-10 0 53.85 53.35 53.90 53.20 54.20 22,000 1,177,880 53.540 51.33 50.86 51.38 50.71 51.67 23,079 51.038 -0.09%
2017-02-09 0 53.90 53.25 53.95 53.15 54.30 18,800 1,010,900 53.771 51.38 50.76 51.43 50.67 51.76 19,722 51.258 1.13%
2017-02-08 0 53.30 53.30 53.75 52.90 54.35 10,800 577,340 53.457 50.81 50.81 51.24 50.43 51.81 11,329 50.959 -1.30%
2017-02-07 0 54.00 53.65 54.00 53.20 54.20 11,600 626,320 53.993 51.48 51.14 51.48 50.71 51.67 12,169 51.470 1.89%
2017-02-06 0 53.00 53.00 53.40 52.75 54.35 14,800 790,300 53.399 50.52 50.52 50.90 50.28 51.81 15,526 50.903 -0.47%
2017-02-03 0 53.25 53.00 53.30 52.80 53.25 3,200 169,560 52.988 50.76 50.52 50.81 50.33 50.76 3,357 50.511 0.28%
2017-02-02 0 53.10 52.85 53.10 52.75 53.50 10,800 572,820 53.039 50.62 50.38 50.62 50.28 51.00 11,329 50.560 0.57%
2017-02-01 0 52.80 52.80 53.05 52.75 53.05 6,600 348,930 52.868 50.33 50.33 50.57 50.28 50.57 6,924 50.397 -1.31%
2017-01-27 0 53.50 53.00 53.90 52.70 53.50 15,600 827,840 53.067 51.00 50.52 51.38 50.24 51.00 16,365 50.587 1.52%
2017-01-26 0 52.70 52.75 53.00 52.70 53.10 7,600 403,120 53.042 50.24 50.28 50.52 50.24 50.62 7,973 50.563 -0.85%
2017-01-25 0 53.15 53.10 53.35 53.15 53.40 5,200 276,880 53.246 50.67 50.62 50.86 50.67 50.90 5,455 50.758 0.47%
2017-01-24 0 52.90 52.90 53.35 52.85 53.60 5,200 275,820 53.042 50.43 50.43 50.86 50.38 51.10 5,455 50.563 -0.47%
2017-01-23 0 53.15 52.70 53.15 52.70 53.30 6,400 337,560 52.744 50.67 50.24 50.67 50.24 50.81 6,714 50.279 0.38%
2017-01-20 0 52.95 52.80 52.95 52.90 53.20 16,800 890,920 53.031 50.48 50.33 50.48 50.43 50.71 17,624 50.553 0.47%
2017-01-19 0 52.70 52.70 53.00 52.70 52.75 15,600 822,680 52.736 50.24 50.24 50.52 50.24 50.28 16,365 50.271 -0.09%
2017-01-18 0 52.75 52.75 52.95 52.70 53.10 23,600 1,245,680 52.783 50.28 50.28 50.48 50.24 50.62 24,757 50.316 0.00%
2017-01-17 0 52.75 52.20 53.10 52.75 53.20 20,746 1,094,947 52.779 50.28 49.76 50.62 50.28 50.71 21,763 50.312 0.00%
2017-01-16 0 52.75 52.60 52.75 52.40 52.90 4,400 231,280 52.564 50.28 50.14 50.28 49.95 50.43 4,616 50.107 0.67%
2017-01-13 0 52.40 52.40 52.90 52.40 52.45 28,400 1,488,180 52.401 49.95 49.95 50.43 49.95 50.00 29,792 49.952 0.00%
2017-01-12 0 52.40 52.40 52.90 52.40 52.95 30,800 1,621,680 52.652 49.95 49.95 50.43 49.95 50.48 32,310 50.191 0.10%
2017-01-11 0 52.35 51.80 52.40 51.60 53.00 13,200 686,900 52.038 49.90 49.38 49.95 49.19 50.52 13,847 49.606 0.77%
2017-01-10 0 51.95 51.95 52.00 51.60 53.20 5,600 290,820 51.932 49.52 49.52 49.57 49.19 50.71 5,875 49.505 -0.10%
2017-01-09 0 52.00 51.80 52.00 51.95 52.50 10,000 520,360 52.036 49.57 49.38 49.57 49.52 50.05 10,490 49.604 -0.48%
2017-01-06 0 52.25 51.90 52.40 51.85 53.60 32,420 1,683,449 51.926 49.81 49.47 49.95 49.43 51.10 34,009 49.500 0.38%
2017-01-05 0 52.05 51.95 52.05 52.00 53.20 14,400 749,900 52.076 49.62 49.52 49.62 49.57 50.71 15,106 49.643 0.00%
2017-01-04 0 52.05 52.05 52.50 52.05 52.65 8,400 440,140 52.398 49.62 49.62 50.05 49.62 50.19 8,812 49.949 -0.67%
2017-01-03 0 52.40 52.00 52.40 51.90 52.45 6,400 334,800 52.313 49.95 49.57 49.95 49.47 50.00 6,714 49.868 1.16%
2016-12-30 0 51.80 51.80 51.95 51.35 52.45 23,450 1,210,862 51.636 49.38 49.38 49.52 48.95 50.00 24,600 49.223 1.47%
2016-12-29 0 51.05 49.10 51.40 51.05 51.35 7,800 399,170 51.176 48.66 46.81 49.00 48.66 48.95 8,182 48.784 -0.68%
2016-12-28 0 51.40 51.15 51.40 51.25 51.50 2,400 123,360 51.400 49.00 48.76 49.00 48.85 49.09 2,518 48.998 0.10%
2016-12-23 0 51.35 51.35 51.90 51.30 51.50 6,400 328,520 51.331 48.95 48.95 49.47 48.90 49.09 6,714 48.932 -0.77%
2016-12-22 0 51.75 51.35 51.90 51.75 51.75 400 20,700 51.750 49.33 48.95 49.47 49.33 49.33 420 49.331 0.29%
2016-12-21 0 51.60 51.60 52.00 51.15 51.60 42,760 2,203,998 51.543 49.19 49.19 49.57 48.76 49.19 44,856 49.135 0.49%
2016-12-20 0 51.35 51.35 51.50 51.30 51.35 16,000 821,520 51.345 48.95 48.95 49.09 48.90 48.95 16,784 48.945 -0.48%
2016-12-19 0 51.60 51.60 51.80 51.25 51.65 19,600 1,010,320 51.547 49.19 49.19 49.38 48.85 49.24 20,561 49.138 0.00%
2016-12-16 0 51.60 51.60 52.20 51.50 52.75 17,200 893,480 51.947 49.19 49.19 49.76 49.09 50.28 18,043 49.519 -1.05%
2016-12-15 0 52.15 52.30 52.50 51.50 52.50 53,400 2,776,670 51.998 49.71 49.86 50.05 49.09 50.05 56,018 49.567 0.10%
2016-12-14 0 52.10 51.90 52.10 51.05 52.10 33,600 1,740,600 51.804 49.67 49.47 49.67 48.66 49.67 35,247 49.383 1.96%
2016-12-13 0 51.10 51.05 51.30 51.00 52.00 8,000 409,140 51.143 48.71 48.66 48.90 48.62 49.57 8,392 48.752 0.00%
2016-12-12 0 51.10 51.10 51.50 51.05 52.35 10,552 539,456 51.124 48.71 48.71 49.09 48.66 49.90 11,069 48.734 -0.10%
2016-12-09 0 51.15 51.15 51.60 51.10 52.40 12,800 657,060 51.333 48.76 48.76 49.19 48.71 49.95 13,428 48.934 -0.78%
2016-12-08 0 51.55 51.30 51.90 51.15 51.90 35,600 1,826,260 51.299 49.14 48.90 49.47 48.76 49.47 37,345 48.902 0.39%
2016-12-07 0 51.35 51.30 51.35 51.30 51.35 29,600 1,519,520 51.335 48.95 48.90 48.95 48.90 48.95 31,051 48.936 -0.68%
2016-12-06 0 51.70 51.60 51.70 51.55 51.90 14,400 744,800 51.722 49.28 49.19 49.28 49.14 49.47 15,106 49.305 0.68%
2016-12-05 0 51.35 51.35 51.85 51.30 52.25 9,620 498,074 51.775 48.95 48.95 49.43 48.90 49.81 10,092 49.355 -1.72%
2016-12-02 0 52.25 52.05 52.35 52.00 52.50 16,400 857,480 52.285 49.81 49.62 49.90 49.57 50.05 17,204 49.842 1.06%
2016-12-01 0 51.70 51.60 51.80 51.70 52.15 27,200 1,410,180 51.845 49.28 49.19 49.38 49.28 49.71 28,533 49.422 -0.39%
2016-11-30 0 51.90 51.90 52.15 51.90 52.90 680,400 34,302,680 50.415 49.47 49.47 49.71 49.47 50.43 713,757 48.059 -0.19%
2016-11-29 0 52.00 52.00 52.15 51.90 52.30 10,800 563,360 52.163 49.57 49.57 49.71 49.47 49.86 11,329 49.725 -1.05%
2016-11-28 0 52.55 52.50 52.60 52.30 52.80 39,200 2,059,500 52.538 50.09 50.05 50.14 49.86 50.33 41,122 50.083 -0.47%
2016-11-25 0 52.80 52.80 53.75 52.65 53.05 10,400 550,260 52.910 50.33 50.33 51.24 50.19 50.57 10,910 50.437 0.96%
2016-11-24 0 52.30 52.20 52.30 51.35 52.40 38,000 1,981,180 52.136 49.86 49.76 49.86 48.95 49.95 39,863 49.700 1.75%
2016-11-23 0 51.40 51.40 52.00 51.20 51.60 15,200 781,020 51.383 49.00 49.00 49.57 48.81 49.19 15,945 48.982 0.10%
2016-11-22 0 51.35 51.20 51.60 51.00 52.00 16,400 845,140 51.533 48.95 48.81 49.19 48.62 49.57 17,204 49.125 -0.29%
2016-11-21 0 51.50 51.50 51.80 51.30 51.80 12,400 637,920 51.445 49.09 49.09 49.38 48.90 49.38 13,008 49.041 0.68%
2016-11-18 0 51.15 50.80 51.20 50.40 51.50 13,061 666,316 51.016 48.76 48.43 48.81 48.04 49.09 13,701 48.632 1.19%
2016-11-17 0 50.55 50.50 50.55 50.50 51.65 16,400 832,680 50.773 48.19 48.14 48.19 48.14 49.24 17,204 48.400 -1.84%
2016-11-16 0 51.50 51.50 51.55 51.50 52.00 82,600 4,261,280 51.589 49.09 49.09 49.14 49.09 49.57 86,650 49.178 -0.39%
2016-11-15 0 51.70 51.35 51.70 51.50 52.30 60,881 3,144,339 51.647 49.28 48.95 49.28 49.09 49.86 63,866 49.234 -0.67%
2016-11-14 0 52.05 52.00 52.30 51.30 52.30 17,600 911,640 51.798 49.62 49.57 49.86 48.90 49.86 18,463 49.377 0.10%
2016-11-11 0 52.00 52.00 52.10 50.30 53.00 97,200 4,968,670 51.118 49.57 49.57 49.67 47.95 50.52 101,965 48.729 -2.07%
2016-11-10 0 53.10 53.05 53.10 53.10 53.65 52,400 2,805,100 53.532 50.62 50.57 50.62 50.62 51.14 54,969 51.031 0.38%
2016-11-09 0 52.90 52.90 53.00 51.60 54.25 99,200 5,224,200 52.663 50.43 50.43 50.52 49.19 51.71 104,063 50.202 -3.20%
2016-11-08 0 54.65 54.35 54.85 54.20 54.95 22,400 1,216,140 54.292 52.10 51.81 52.29 51.67 52.38 23,498 51.755 0.09%
2016-11-07 0 54.60 54.30 54.60 54.25 55.05 10,000 545,320 54.532 52.05 51.76 52.05 51.71 52.48 10,490 51.983 -0.91%
2016-11-04 0 55.10 54.30 55.10 54.55 55.10 21,600 1,187,280 54.967 52.52 51.76 52.52 52.00 52.52 22,659 52.398 0.27%
2016-11-03 0 54.95 54.45 55.00 54.25 55.10 10,400 565,920 54.415 52.38 51.91 52.43 51.71 52.52 10,910 51.872 0.00%
2016-11-02 0 54.95 54.50 54.95 54.20 55.00 10,400 569,160 54.727 52.38 51.95 52.38 51.67 52.43 10,910 52.169 -0.09%
2016-11-01 0 55.00 54.60 55.00 54.15 55.20 6,000 328,020 54.670 52.43 52.05 52.43 51.62 52.62 6,294 52.115 -0.54%
2016-10-31 0 55.30 54.90 55.30 54.65 55.50 13,200 729,040 55.230 52.72 52.33 52.72 52.10 52.91 13,847 52.649 0.91%
2016-10-28 0 54.80 54.45 54.80 54.20 54.80 24,000 1,310,480 54.603 52.24 51.91 52.24 51.67 52.24 25,177 52.051 0.64%
2016-10-27 0 54.45 54.00 54.45 53.90 54.75 19,200 1,040,980 54.218 51.91 51.48 51.91 51.38 52.19 20,141 51.684 -0.55%
2016-10-26 0 54.75 54.20 54.80 54.15 55.30 23,200 1,264,860 54.520 52.19 51.67 52.24 51.62 52.72 24,337 51.972 -0.73%
2016-10-25 0 55.15 55.15 55.30 54.85 55.15 2,400 132,120 55.050 52.57 52.57 52.72 52.29 52.57 2,518 52.477 0.55%
2016-10-24 0 54.85 54.85 55.10 54.30 55.50 20,800 1,144,740 55.036 52.29 52.29 52.52 51.76 52.91 21,820 52.464 -0.90%
2016-10-20 0 55.35 55.10 55.35 55.10 55.35 6,400 353,600 55.250 52.76 52.52 52.76 52.52 52.76 6,714 52.668 0.54%
2016-10-19 0 55.05 55.00 55.25 54.10 55.60 11,600 640,240 55.193 52.48 52.43 52.67 51.57 53.00 12,169 52.614 1.10%
2016-10-18 0 54.45 54.25 54.45 53.55 54.75 16,800 909,040 54.110 51.91 51.71 51.91 51.05 52.19 17,624 51.581 1.30%
2016-10-17 0 53.75 53.75 54.00 53.75 54.30 12,000 650,200 54.183 51.24 51.24 51.48 51.24 51.76 12,588 51.651 -1.38%
2016-10-14 0 54.50 54.30 54.50 54.00 54.60 10,800 587,720 54.419 51.95 51.76 51.95 51.48 52.05 11,329 51.875 0.93%
2016-10-13 0 54.00 54.00 54.10 53.65 55.00 34,800 1,897,760 54.533 51.48 51.48 51.57 51.14 52.43 36,506 51.985 -2.35%
2016-10-12 0 55.30 55.15 55.30 55.10 55.70 14,800 818,580 55.309 52.72 52.57 52.72 52.52 53.10 15,526 52.725 -0.81%
2016-10-11 0 55.75 55.30 55.75 55.10 56.00 25,200 1,402,140 55.640 53.14 52.72 53.14 52.52 53.38 26,435 53.040 -0.18%
2016-10-07 0 55.85 55.50 55.85 55.40 56.15 3,600 200,800 55.778 53.24 52.91 53.24 52.81 53.53 3,776 53.171 -0.09%
2016-10-06 0 55.90 55.80 55.90 55.35 56.00 57,400 3,194,910 55.660 53.29 53.19 53.29 52.76 53.38 60,214 53.059 0.54%
2016-10-05 0 55.60 55.60 55.95 55.60 56.00 8,800 491,240 55.823 53.00 53.00 53.34 53.00 53.38 9,231 53.214 -0.71%
2016-10-04 0 56.00 55.85 56.05 55.10 56.10 22,400 1,247,290 55.683 53.38 53.24 53.43 52.52 53.48 23,498 53.080 0.00%
2016-10-03 0 56.00 55.60 56.05 55.45 56.15 6,000 334,720 55.787 53.38 53.00 53.43 52.86 53.53 6,294 53.180 0.09%
2016-09-30 0 55.95 55.90 55.95 55.40 56.15 27,600 1,538,680 55.749 53.34 53.29 53.34 52.81 53.53 28,953 53.144 -0.09%
2016-09-29 0 56.00 55.70 56.05 55.55 56.00 8,000 446,380 55.798 53.38 53.10 53.43 52.95 53.38 8,392 53.190 0.00%
2016-09-28 0 56.00 55.75 56.00 54.40 56.35 36,000 1,990,160 55.282 53.38 53.14 53.38 51.86 53.72 37,765 52.699 0.90%
2016-09-27 0 55.50 55.20 55.75 54.80 55.75 41,200 2,271,140 55.125 52.91 52.62 53.14 52.24 53.14 43,220 52.549 -0.36%
2016-09-26 0 55.70 55.45 55.95 55.20 56.20 15,600 869,120 55.713 53.10 52.86 53.34 52.62 53.57 16,365 53.109 -0.89%
2016-09-23 0 56.20 56.00 56.20 55.90 56.65 20,000 1,123,640 56.182 53.57 53.38 53.57 53.29 54.00 20,981 53.556 0.00%
2016-09-22 0 56.20 55.85 56.20 55.95 56.35 130,400 7,325,360 56.176 53.57 53.24 53.57 53.34 53.72 136,793 53.551 0.09%
2016-09-21 0 56.15 55.90 56.15 55.85 56.15 5,600 313,820 56.039 53.53 53.29 53.53 53.24 53.53 5,875 53.420 -0.35%
2016-09-20 0 56.35 56.15 56.35 55.85 56.50 79,200 4,463,960 56.363 53.72 53.53 53.72 53.24 53.86 83,083 53.729 0.62%
2016-09-19 0 56.00 56.00 56.20 55.90 56.30 33,200 1,864,060 56.146 53.38 53.38 53.57 53.29 53.67 34,828 53.522 -0.62%
2016-09-15 0 56.35 56.00 56.35 55.20 56.40 36,000 2,014,940 55.971 53.72 53.38 53.72 52.62 53.76 37,765 53.355 1.53%
2016-09-14 0 55.50 55.50 55.55 55.20 55.80 32,400 1,796,060 55.434 52.91 52.91 52.95 52.62 53.19 33,988 52.843 0.18%
2016-09-13 0 55.40 55.10 55.40 54.60 55.80 68,000 3,751,620 55.171 52.81 52.52 52.81 52.05 53.19 71,334 52.592 -0.09%
2016-09-12 0 55.45 55.30 55.45 55.15 56.20 39,600 2,192,060 55.355 52.86 52.72 52.86 52.57 53.57 41,541 52.768 -1.33%
2016-09-09 0 56.20 56.00 56.20 55.90 56.25 40,000 2,245,060 56.127 53.57 53.38 53.57 53.29 53.62 41,961 53.503 0.72%
2016-09-08 0 55.80 55.75 55.80 55.20 55.80 72,800 4,045,280 55.567 53.19 53.14 53.19 52.62 53.19 76,369 52.970 1.00%
2016-09-07 0 55.25 55.20 55.25 55.05 55.80 38,800 2,149,440 55.398 52.67 52.62 52.67 52.48 53.19 40,702 52.809 -0.36%
2016-09-06 0 55.45 55.30 55.45 55.15 55.80 36,800 2,039,480 55.421 52.86 52.72 52.86 52.57 53.19 38,604 52.831 -0.81%
2016-09-05 0 55.90 55.60 55.95 55.40 56.25 41,600 2,327,520 55.950 53.29 53.00 53.34 52.81 53.62 43,639 53.335 0.54%
2016-09-02 0 55.60 55.25 55.60 54.85 56.50 49,600 2,747,600 55.395 53.00 52.67 53.00 52.29 53.86 52,032 52.806 -0.71%
2016-09-01 0 56.00 55.70 56.00 54.40 57.70 170,000 9,436,700 55.510 53.38 53.10 53.38 51.86 55.00 178,334 52.916 -2.27%
2016-08-31 0 57.30 57.20 57.30 56.60 59.00 135,600 7,793,320 57.473 54.62 54.53 54.62 53.95 56.24 142,248 54.787 -2.34%
2016-08-30 0 61.65 61.50 61.65 61.00 61.85 299,200 18,438,680 61.627 55.93 55.79 55.93 55.34 56.11 329,811 55.907 0.74%
2016-08-29 0 61.20 61.15 61.20 60.85 61.50 208,800 12,769,740 61.158 55.52 55.47 55.52 55.20 55.79 230,162 55.482 0.16%
2016-08-26 0 61.10 61.10 61.20 61.00 61.30 137,261 8,390,490 61.128 55.43 55.43 55.52 55.34 55.61 151,304 55.455 0.25%
2016-08-25 0 60.95 60.95 61.00 60.50 61.40 58,000 3,533,880 60.929 55.29 55.29 55.34 54.88 55.70 63,934 55.274 -0.41%
2016-08-24 0 61.20 61.10 61.20 60.80 61.40 116,400 7,117,220 61.145 55.52 55.43 55.52 55.16 55.70 128,309 55.470 0.41%
2016-08-23 0 60.95 60.90 61.00 60.75 61.10 104,000 6,343,920 60.999 55.29 55.25 55.34 55.11 55.43 114,640 55.338 -0.16%
2016-08-22 0 61.05 60.95 61.05 60.80 61.70 98,800 6,025,080 60.983 55.38 55.29 55.38 55.16 55.97 108,908 55.323 -0.25%
2016-08-19 0 61.20 61.05 61.20 60.50 62.00 136,400 8,344,500 61.177 55.52 55.38 55.52 54.88 56.25 150,355 55.499 -1.29%
2016-08-18 0 62.00 62.00 62.10 61.95 63.70 172,000 10,738,840 62.435 56.25 56.25 56.34 56.20 57.79 189,597 56.640 -1.59%
2016-08-17 0 63.00 62.95 63.00 60.00 63.90 324,200 20,411,880 62.961 57.15 57.11 57.15 54.43 57.97 357,368 57.117 0.00%
2016-08-16 0 63.00 62.95 63.00 54.20 65.45 528,000 33,360,900 63.184 57.15 57.11 57.15 49.17 59.38 582,019 57.319 16.77%
2016-08-15 0 53.95 53.95 54.20 53.25 54.30 45,200 2,444,460 54.081 48.94 48.94 49.17 48.31 49.26 49,824 49.062 0.84%
2016-08-12 0 53.50 53.20 53.50 52.80 53.55 17,600 935,000 53.125 48.53 48.26 48.53 47.90 48.58 19,401 48.194 0.56%
2016-08-11 0 53.20 53.10 53.40 53.10 53.70 12,400 661,640 53.358 48.26 48.17 48.44 48.17 48.72 13,669 48.406 0.19%
2016-08-10 0 53.10 53.05 53.10 52.60 53.50 10,000 530,780 53.078 48.17 48.13 48.17 47.72 48.53 11,023 48.152 -0.19%
2016-08-09 0 53.20 53.20 53.35 53.00 53.70 20,400 1,084,840 53.178 48.26 48.26 48.40 48.08 48.72 22,487 48.243 -1.12%
2016-08-08 0 53.80 53.80 54.00 52.70 54.00 33,200 1,771,820 53.368 48.81 48.81 48.99 47.81 48.99 36,597 48.415 2.48%
2016-08-05 0 52.50 52.50 52.60 51.45 52.50 44,000 2,280,620 51.832 47.63 47.63 47.72 46.67 47.63 48,502 47.022 2.04%
2016-08-04 0 51.45 51.00 51.45 50.55 51.45 29,600 1,516,720 51.241 46.67 46.27 46.67 45.86 46.67 32,628 46.485 1.58%
2016-08-03 0 50.65 50.50 50.75 50.60 50.80 58,400 2,962,200 50.723 45.95 45.81 46.04 45.90 46.09 64,375 46.015 0.00%
2016-08-01 0 50.65 50.65 50.85 50.60 50.85 6,000 304,760 50.793 45.95 45.95 46.13 45.90 46.13 6,614 46.079 0.20%
2016-07-29 0 50.55 50.50 50.70 50.40 50.75 6,800 344,260 50.626 45.86 45.81 45.99 45.72 46.04 7,496 45.928 -0.39%
2016-07-28 0 50.75 50.60 51.20 50.60 50.90 7,600 385,580 50.734 46.04 45.90 46.45 45.90 46.18 8,378 46.025 -0.68%
2016-07-27 0 51.10 50.65 51.10 50.30 52.00 15,200 778,220 51.199 46.36 45.95 46.36 45.63 47.17 16,755 46.447 2.10%
2016-07-26 0 50.05 50.05 50.25 50.05 50.25 6,400 321,180 50.184 45.40 45.40 45.59 45.40 45.59 7,055 45.527 0.00%
2016-07-25 0 50.05 50.05 50.30 50.00 50.55 18,800 944,700 50.250 45.40 45.40 45.63 45.36 45.86 20,723 45.586 0.10%
2016-07-22 0 50.00 50.00 50.20 50.00 50.35 4,400 220,680 50.155 45.36 45.36 45.54 45.36 45.68 4,850 45.500 -0.70%
2016-07-21 0 50.35 50.00 50.40 49.70 50.40 17,600 882,520 50.143 45.68 45.36 45.72 45.09 45.72 19,401 45.489 1.00%
2016-07-20 0 49.85 49.85 50.10 49.65 49.85 8,000 398,420 49.803 45.22 45.22 45.45 45.04 45.22 8,818 45.180 0.50%
2016-07-19 0 49.60 49.60 50.05 49.40 50.05 14,400 714,180 49.596 45.00 45.00 45.40 44.82 45.40 15,873 44.993 -1.39%
2016-07-18 0 50.30 49.70 50.25 49.80 50.45 3,600 180,440 50.122 45.63 45.09 45.59 45.18 45.77 3,968 45.470 0.60%
2016-07-15 0 50.00 50.00 50.25 49.60 50.00 12,400 616,160 49.690 45.36 45.36 45.59 45.00 45.36 13,669 45.078 -0.20%
2016-07-14 0 50.10 50.05 50.20 49.80 50.20 7,600 380,320 50.042 45.45 45.40 45.54 45.18 45.54 8,378 45.398 0.20%
2016-07-13 0 50.00 49.50 50.05 50.00 50.10 12,800 640,120 50.009 45.36 44.91 45.40 45.36 45.45 14,110 45.368 2.04%
2016-07-12 0 49.00 49.00 49.65 49.00 49.95 35,600 1,754,540 49.285 44.45 44.45 45.04 44.45 45.31 39,242 44.711 0.00%
2016-07-11 0 49.00 49.00 49.50 49.00 50.00 24,800 1,226,100 49.440 44.45 44.45 44.91 44.45 45.36 27,337 44.851 0.00%
2016-07-08 0 49.00 48.80 49.60 48.80 49.10 14,800 725,280 49.005 44.45 44.27 45.00 44.27 44.54 16,314 44.457 -0.91%
2016-07-07 0 49.45 49.10 49.45 49.10 50.05 16,400 809,840 49.380 44.86 44.54 44.86 44.54 45.40 18,078 44.797 1.02%
2016-07-06 0 48.95 48.90 49.90 48.95 50.00 14,400 708,540 49.204 44.41 44.36 45.27 44.41 45.36 15,873 44.637 -2.00%
2016-07-05 0 49.95 49.10 50.00 49.00 50.05 3,200 158,620 49.569 45.31 44.54 45.36 44.45 45.40 3,527 44.968 0.20%
2016-07-04 0 49.85 49.85 50.35 49.75 50.75 34,800 1,730,420 49.725 45.22 45.22 45.68 45.13 46.04 38,360 45.110 0.50%
2016-06-30 0 49.60 49.20 49.60 49.15 49.60 8,400 415,940 49.517 45.00 44.63 45.00 44.59 45.00 9,259 44.921 1.02%
2016-06-29 0 49.10 49.20 49.50 49.10 49.75 10,000 493,620 49.362 44.54 44.63 44.91 44.54 45.13 11,023 44.781 -0.61%
2016-06-28 0 49.40 49.40 49.95 49.10 49.40 8,000 394,140 49.268 44.82 44.82 45.31 44.54 44.82 8,818 44.695 -0.10%
2016-06-27 0 49.45 49.45 49.95 49.25 50.10 13,200 658,800 49.909 44.86 44.86 45.31 44.68 45.45 14,550 45.277 -1.10%
2016-06-24 0 50.00 48.80 50.00 48.30 50.85 44,800 2,205,040 49.220 45.36 44.27 45.36 43.82 46.13 49,383 44.651 0.50%
2016-06-23 0 49.75 49.70 50.30 49.20 50.30 24,000 1,192,100 49.671 45.13 45.09 45.63 44.63 45.63 26,455 45.061 1.53%
2016-06-22 0 49.00 48.50 49.00 48.45 49.15 21,600 1,056,620 48.918 44.45 44.00 44.45 43.95 44.59 23,810 44.377 0.82%
2016-06-21 0 48.60 48.45 49.30 48.35 48.75 17,600 854,560 48.555 44.09 43.95 44.72 43.86 44.23 19,401 44.048 0.62%
2016-06-20 0 48.30 48.30 48.50 48.05 48.80 46,030 2,230,429 48.456 43.82 43.82 44.00 43.59 44.27 50,739 43.959 1.90%
2016-06-17 0 47.40 47.00 47.40 47.40 49.85 45,200 2,214,800 49.000 43.00 42.64 43.00 43.00 45.22 49,824 44.452 -4.72%
2016-06-16 0 49.75 49.65 49.85 49.65 50.00 32,540 1,620,694 49.806 45.13 45.04 45.22 45.04 45.36 35,869 45.184 -0.50%
2016-06-15 0 50.00 49.90 50.00 49.90 50.45 12,800 639,940 49.995 45.36 45.27 45.36 45.27 45.77 14,110 45.355 -0.60%
2016-06-14 0 50.30 49.80 50.30 49.60 50.45 14,000 700,620 50.044 45.63 45.18 45.63 45.00 45.77 15,432 45.400 1.21%
2016-06-13 0 49.70 49.65 50.00 49.70 50.40 28,400 1,419,000 49.965 45.09 45.04 45.36 45.09 45.72 31,306 45.327 -2.26%
2016-06-10 0 50.85 50.70 50.90 50.85 51.00 5,600 285,080 50.907 46.13 45.99 46.18 46.13 46.27 6,173 46.182 -0.68%
2016-06-08 0 51.20 50.90 51.20 50.90 51.40 12,000 612,900 51.075 46.45 46.18 46.45 46.18 46.63 13,228 46.335 -0.39%
2016-06-07 0 51.40 51.40 51.60 51.40 51.75 24,400 1,258,160 51.564 46.63 46.63 46.81 46.63 46.95 26,896 46.778 -0.48%
2016-06-06 0 51.65 51.45 51.65 51.05 51.85 22,000 1,134,280 51.558 46.86 46.67 46.86 46.31 47.04 24,251 46.773 1.27%
2016-06-03 0 51.00 51.00 51.50 51.00 51.50 12,800 653,980 51.092 46.27 46.27 46.72 46.27 46.72 14,110 46.350 -0.58%
2016-06-02 0 51.30 50.80 51.35 50.90 51.30 15,600 798,520 51.187 46.54 46.09 46.58 46.18 46.54 17,196 46.436 0.59%
2016-06-01 0 51.00 51.00 51.20 50.90 51.00 3,600 183,320 50.922 46.27 46.27 46.45 46.18 46.27 3,968 46.196 0.20%
2016-05-31 0 50.90 50.60 50.90 50.15 51.05 4,400 223,420 50.777 46.18 45.90 46.18 45.50 46.31 4,850 46.064 1.29%
2016-05-30 0 50.25 50.20 51.60 50.00 50.20 6,000 300,480 50.080 45.59 45.54 46.81 45.36 45.54 6,614 45.432 0.50%
2016-05-27 0 50.00 50.00 50.10 50.00 50.50 41,200 2,064,060 50.099 45.36 45.36 45.45 45.36 45.81 45,415 45.449 0.00%
2016-05-26 0 50.00 49.95 50.00 49.95 50.20 100,400 5,020,820 50.008 45.36 45.31 45.36 45.31 45.54 110,672 45.367 -0.20%
2016-05-25 0 50.10 50.10 50.15 49.80 50.30 51,600 2,584,860 50.094 45.45 45.45 45.50 45.18 45.63 56,879 45.445 0.00%
2016-05-24 0 50.10 50.00 50.10 50.10 50.30 11,600 583,160 50.272 45.45 45.36 45.45 45.45 45.63 12,787 45.606 -0.40%
2016-05-23 0 50.30 50.05 50.30 50.05 50.45 15,200 766,280 50.413 45.63 45.40 45.63 45.40 45.77 16,755 45.734 -0.49%
2016-05-20 0 50.55 50.35 50.75 50.05 50.80 48,400 2,438,510 50.382 45.86 45.68 46.04 45.40 46.09 53,352 45.706 1.00%
2016-05-19 0 50.05 50.00 50.20 49.50 50.00 15,200 758,900 49.928 45.40 45.36 45.54 44.91 45.36 16,755 45.294 0.81%
2016-05-18 0 49.65 49.65 49.75 49.60 49.80 3,200 159,140 49.731 45.04 45.04 45.13 45.00 45.18 3,527 45.116 -0.80%
2016-05-17 0 50.05 50.00 50.40 50.00 50.50 168,800 8,469,640 50.176 45.40 45.36 45.72 45.36 45.81 186,070 45.519 -0.89%
2016-05-16 0 50.50 50.20 50.50 49.00 52.00 497,200 25,121,900 50.527 45.81 45.54 45.81 44.45 47.17 548,068 45.837 1.92%
2016-05-13 0 49.55 49.00 50.00 49.00 49.55 12,800 628,900 49.133 44.95 44.45 45.36 44.45 44.95 14,110 44.573 0.61%
2016-05-12 0 49.25 49.25 49.90 49.20 49.90 12,400 612,620 49.405 44.68 44.68 45.27 44.63 45.27 13,669 44.819 -1.10%
2016-05-11 0 49.80 49.50 49.80 49.50 50.00 17,200 852,860 49.585 45.18 44.91 45.18 44.91 45.36 18,960 44.983 0.50%
2016-05-10 0 49.55 49.50 49.95 49.50 50.00 17,600 872,660 49.583 44.95 44.91 45.31 44.91 45.36 19,401 44.981 -0.80%
2016-05-09 0 49.95 49.80 49.95 49.90 50.05 6,000 299,820 49.970 45.31 45.18 45.31 45.27 45.40 6,614 45.332 0.30%
2016-05-06 0 49.80 49.75 49.90 49.65 50.20 42,800 2,139,380 49.986 45.18 45.13 45.27 45.04 45.54 47,179 45.346 -0.40%
2016-05-05 0 50.00 50.00 50.25 49.90 50.20 9,200 460,660 50.072 45.36 45.36 45.59 45.27 45.54 10,141 45.424 0.10%
2016-05-04 0 49.95 49.95 50.15 49.70 50.50 20,400 1,020,960 50.047 45.31 45.31 45.50 45.09 45.81 22,487 45.402 -0.79%
2016-05-03 0 50.35 50.35 50.50 50.35 51.00 10,000 505,580 50.558 45.68 45.68 45.81 45.68 46.27 11,023 45.866 -0.30%
2016-04-29 0 50.50 50.55 50.95 50.10 51.80 36,000 1,827,060 50.752 45.81 45.86 46.22 45.45 46.99 39,683 46.041 0.00%
2016-04-28 0 50.50 50.50 50.55 50.30 50.70 67,400 3,403,820 50.502 45.81 45.81 45.86 45.63 45.99 74,296 45.815 -0.59%
2016-04-27 0 50.80 50.70 50.85 50.75 50.90 20,000 1,017,280 50.864 46.09 45.99 46.13 46.04 46.18 22,046 46.143 -0.39%
2016-04-26 0 51.00 50.95 51.00 50.85 51.00 37,200 1,896,800 50.989 46.27 46.22 46.27 46.13 46.27 41,006 46.257 0.10%
2016-04-25 0 50.95 50.80 50.95 50.50 51.05 62,000 3,157,200 50.923 46.22 46.09 46.22 45.81 46.31 68,343 46.196 0.89%
2016-04-22 0 50.50 50.40 50.50 50.45 50.55 18,400 929,140 50.497 45.81 45.72 45.81 45.77 45.86 20,282 45.810 -0.20%
2016-04-21 0 50.60 50.50 50.60 50.45 50.80 61,200 3,095,220 50.575 45.90 45.81 45.90 45.77 46.09 67,461 45.881 0.30%
2016-04-20 0 50.45 50.40 50.45 50.40 50.70 16,800 848,820 50.525 45.77 45.72 45.77 45.72 45.99 18,519 45.836 -0.69%
2016-04-19 0 50.80 50.40 51.45 50.40 50.80 4,400 222,700 50.614 46.09 45.72 46.67 45.72 46.09 4,850 45.916 0.99%
2016-04-18 0 50.30 50.20 50.50 50.30 51.00 3,600 181,780 50.494 45.63 45.54 45.81 45.63 46.27 3,968 45.808 -0.30%
2016-04-15 0 50.45 50.40 50.45 50.40 50.55 34,400 1,735,640 50.455 45.77 45.72 45.77 45.72 45.86 37,919 45.772 -0.20%
2016-04-14 0 50.55 50.40 50.55 50.40 50.70 15,200 768,420 50.554 45.86 45.72 45.86 45.72 45.99 16,755 45.862 -0.20%
2016-04-13 0 50.65 50.60 50.65 50.60 50.90 55,200 2,799,680 50.719 45.95 45.90 45.95 45.90 46.18 60,847 46.011 0.10%
2016-04-12 0 50.60 50.35 51.00 50.20 51.50 12,800 647,740 50.605 45.90 45.68 46.27 45.54 46.72 14,110 45.908 0.60%
2016-04-11 0 50.30 50.30 50.50 50.05 50.55 8,000 402,660 50.333 45.63 45.63 45.81 45.40 45.86 8,818 45.661 -0.20%
2016-04-08 0 50.40 50.15 50.40 50.15 50.45 800 40,240 50.300 45.72 45.50 45.72 45.50 45.77 882 45.632 -0.20%
2016-04-07 0 50.50 50.50 51.00 50.00 50.50 2,000 100,540 50.270 45.81 45.81 46.27 45.36 45.81 2,205 45.604 0.50%
2016-04-06 0 50.25 50.30 50.95 49.95 50.95 28,200 1,419,800 50.348 45.59 45.63 46.22 45.31 46.22 31,085 45.675 -1.37%
2016-04-05 0 50.95 50.80 51.20 50.95 51.25 10,800 550,940 51.013 46.22 46.09 46.45 46.22 46.49 11,905 46.278 -1.07%
2016-04-01 0 51.50 51.10 51.90 51.10 52.45 33,200 1,726,460 52.002 46.72 46.36 47.08 46.36 47.58 36,597 47.175 -1.06%
2016-03-31 0 52.05 52.00 52.05 51.95 52.40 12,800 666,140 52.042 47.22 47.17 47.22 47.13 47.54 14,110 47.212 -0.10%
2016-03-30 0 52.10 52.10 52.20 52.00 53.35 10,800 567,540 52.550 47.26 47.26 47.36 47.17 48.40 11,905 47.673 -2.07%
2016-03-29 0 54.30 53.80 54.45 53.75 54.30 39,600 2,139,160 54.019 48.26 47.82 48.40 47.77 48.26 44,554 48.013 0.56%
2016-03-24 0 54.00 53.50 54.05 53.50 54.05 6,800 366,480 53.894 48.00 47.55 48.04 47.55 48.04 7,651 47.902 -0.09%
2016-03-23 0 54.05 54.05 54.30 54.00 54.45 4,400 238,160 54.127 48.04 48.04 48.26 48.00 48.40 4,950 48.109 0.46%
2016-03-22 0 53.80 53.80 54.25 53.60 54.50 12,000 647,360 53.947 47.82 47.82 48.22 47.64 48.44 13,501 47.948 -0.19%
2016-03-21 0 53.90 53.50 54.00 53.20 54.00 6,800 364,460 53.597 47.91 47.55 48.00 47.28 48.00 7,651 47.638 -0.19%
2016-03-18 0 54.00 53.70 54.10 53.60 54.00 9,600 515,980 53.748 48.00 47.73 48.08 47.64 48.00 10,801 47.772 0.75%
2016-03-17 0 53.60 53.50 53.65 53.40 53.65 10,800 578,560 53.570 47.64 47.55 47.68 47.46 47.68 12,151 47.614 0.56%
2016-03-16 0 53.30 53.00 53.35 53.00 53.35 6,800 361,840 53.212 47.37 47.11 47.42 47.11 47.42 7,651 47.295 -0.09%
2016-03-15 0 53.35 53.05 53.40 53.00 53.50 21,600 1,150,240 53.252 47.42 47.15 47.46 47.11 47.55 24,302 47.331 -0.74%
2016-03-14 0 53.75 53.30 53.75 52.70 53.95 9,200 491,440 53.417 47.77 47.37 47.77 46.84 47.95 10,351 47.478 1.99%
2016-03-11 0 52.70 52.60 52.70 52.20 52.85 12,800 668,960 52.263 46.84 46.75 46.84 46.40 46.97 14,401 46.451 0.96%
2016-03-10 0 52.20 52.00 52.20 52.00 52.45 8,000 417,340 52.168 46.40 46.22 46.40 46.22 46.62 9,001 46.367 0.29%
2016-03-09 0 52.05 51.80 52.05 51.45 52.95 30,000 1,554,200 51.807 46.26 46.04 46.26 45.73 47.06 33,753 46.046 -1.70%
2016-03-08 0 52.95 52.70 53.70 52.60 54.75 39,600 2,109,980 53.282 47.06 46.84 47.73 46.75 48.66 44,554 47.358 -2.75%
2016-03-07 0 54.45 54.20 54.50 54.20 56.00 30,986 1,701,964 54.927 48.40 48.17 48.44 48.17 49.77 34,862 48.820 -2.77%
2016-03-04 0 56.00 55.20 56.40 54.25 56.40 40,400 2,245,600 55.584 49.77 49.06 50.13 48.22 50.13 45,454 49.404 3.90%
2016-03-03 0 53.90 53.90 54.60 52.25 55.00 25,600 1,366,800 53.391 47.91 47.91 48.53 46.44 48.88 28,803 47.454 3.65%
2016-03-02 0 52.00 52.00 52.05 50.50 52.40 21,200 1,094,000 51.604 46.22 46.22 46.26 44.88 46.57 23,852 45.866 3.17%
2016-03-01 0 50.40 50.40 50.50 50.30 50.50 2,800 141,100 50.393 44.80 44.80 44.88 44.71 44.88 3,150 44.790 0.20%
2016-02-29 0 50.30 50.20 50.50 50.20 50.45 3,600 181,000 50.278 44.71 44.62 44.88 44.62 44.84 4,050 44.687 -0.30%
2016-02-26 0 50.45 50.20 50.45 50.00 50.45 7,200 362,260 50.314 44.84 44.62 44.84 44.44 44.84 8,101 44.719 0.90%
2016-02-25 0 50.00 49.80 50.30 49.70 50.00 16,400 816,840 49.807 44.44 44.26 44.71 44.17 44.44 18,452 44.269 0.40%
2016-02-24 0 49.80 49.80 50.05 49.50 50.05 35,450 1,767,615 49.862 44.26 44.26 44.48 44.00 44.48 39,885 44.318 -0.70%
2016-02-23 0 50.15 50.15 50.30 50.00 50.20 16,000 802,080 50.130 44.57 44.57 44.71 44.44 44.62 18,002 44.556 0.10%
2016-02-22 0 50.10 50.05 50.75 50.00 50.20 10,400 520,760 50.073 44.53 44.48 45.11 44.44 44.62 11,701 44.505 -0.20%
2016-02-19 0 50.20 50.10 50.20 50.05 50.50 8,800 441,860 50.211 44.62 44.53 44.62 44.48 44.88 9,901 44.628 -0.40%
2016-02-18 0 50.40 50.30 50.50 50.40 50.60 16,400 828,240 50.502 44.80 44.71 44.88 44.80 44.97 18,452 44.887 0.40%
2016-02-17 0 50.20 50.15 50.50 50.15 50.75 16,000 808,360 50.523 44.62 44.57 44.88 44.57 45.11 18,002 44.905 -0.89%
2016-02-16 0 50.65 50.55 50.70 50.50 50.85 39,200 1,985,060 50.639 45.02 44.93 45.06 44.88 45.20 44,104 45.009 0.20%
2016-02-15 0 50.55 50.50 50.55 50.10 50.80 37,200 1,879,940 50.536 44.93 44.88 44.93 44.53 45.15 41,854 44.917 0.90%
2016-02-12 0 50.10 50.00 50.10 49.10 51.00 54,400 2,727,780 50.143 44.53 44.44 44.53 43.64 45.33 61,205 44.568 1.01%
2016-02-11 0 49.60 48.90 49.60 48.40 49.60 7,200 352,460 48.953 44.08 43.46 44.08 43.02 44.08 8,101 43.510 1.02%
2016-02-05 0 49.10 48.95 49.10 48.80 49.30 36,400 1,782,700 48.975 43.64 43.51 43.64 43.37 43.82 40,954 43.530 0.20%
2016-02-04 0 49.00 48.90 49.00 49.00 49.50 22,000 1,084,031 49.274 43.55 43.46 43.55 43.55 44.00 24,752 43.795 0.93%
2016-02-03 0 48.55 48.55 48.70 48.30 50.05 33,253 1,643,625 49.428 43.15 43.15 43.29 42.93 44.48 37,413 43.932 -3.67%
2016-02-02 0 50.40 50.10 50.40 49.95 50.40 12,800 640,720 50.056 44.80 44.53 44.80 44.40 44.80 14,401 44.490 2.23%
2016-02-01 0 49.30 49.20 49.30 49.30 49.30 1,600 78,880 49.300 43.82 43.73 43.82 43.82 43.82 1,800 43.818 0.00%
2016-01-29 0 49.30 49.25 50.50 49.00 49.95 14,400 708,900 49.229 43.82 43.77 44.88 43.55 44.40 16,201 43.755 0.61%
2016-01-28 0 49.00 48.90 49.15 48.75 49.15 5,600 274,080 48.943 43.55 43.46 43.68 43.33 43.68 6,301 43.501 -0.10%
2016-01-27 0 49.05 49.05 49.75 48.80 50.05 4,800 235,760 49.117 43.60 43.60 44.22 43.37 44.48 5,400 43.655 -1.51%
2016-01-26 0 49.80 48.90 49.80 49.00 49.95 3,200 158,700 49.594 44.26 43.46 44.26 43.55 44.40 3,600 44.079 0.61%
2016-01-25 0 49.50 49.20 50.15 49.50 49.80 5,600 277,800 49.607 44.00 43.73 44.57 44.00 44.26 6,301 44.091 -0.40%
2016-01-22 0 49.70 49.70 50.20 49.00 50.25 17,200 855,300 49.727 44.17 44.17 44.62 43.55 44.66 19,352 44.198 2.26%
2016-01-21 0 48.60 48.60 49.00 48.00 49.75 14,676 713,253 48.600 43.20 43.20 43.55 42.66 44.22 16,512 43.196 -2.02%
2016-01-20 0 49.60 49.30 49.65 49.00 50.00 13,200 653,460 49.505 44.08 43.82 44.13 43.55 44.44 14,851 44.000 -1.10%
2016-01-19 0 50.15 49.65 50.15 49.70 50.15 4,400 220,440 50.100 44.57 44.13 44.57 44.17 44.57 4,950 44.529 0.40%
2016-01-18 0 49.95 49.70 49.95 49.70 50.15 4,000 199,640 49.910 44.40 44.17 44.40 44.17 44.57 4,500 44.360 -0.50%
2016-01-15 0 50.20 50.00 50.55 50.20 51.10 16,800 852,120 50.721 44.62 44.44 44.93 44.62 45.42 18,902 45.082 -0.79%
2016-01-14 0 50.60 50.10 50.75 50.10 50.60 4,940 249,026 50.410 44.97 44.53 45.11 44.53 44.97 5,558 44.805 0.20%
2016-01-13 0 50.50 50.40 50.65 50.30 51.00 13,200 667,140 50.541 44.88 44.80 45.02 44.71 45.33 14,851 44.921 0.80%
2016-01-12 0 50.10 50.10 50.35 50.00 50.65 17,069 858,577 50.300 44.53 44.53 44.75 44.44 45.02 19,204 44.707 -0.79%
2016-01-11 0 50.50 50.40 50.75 50.50 51.70 23,200 1,184,860 51.072 44.88 44.80 45.11 44.88 45.95 26,102 45.393 -2.60%
2016-01-08 0 51.85 51.85 51.95 51.70 52.10 9,465 490,854 51.860 46.08 46.08 46.17 45.95 46.31 10,649 46.094 0.10%
2016-01-07 0 51.80 51.75 52.10 51.70 53.30 72,310 3,794,094 52.470 46.04 46.00 46.31 45.95 47.37 81,356 46.636 -3.18%
2016-01-06 0 53.50 53.40 53.50 53.30 53.90 20,800 1,113,980 53.557 47.55 47.46 47.55 47.37 47.91 23,402 47.602 -0.56%
2016-01-05 0 53.80 53.70 53.80 53.80 54.15 10,000 538,300 53.830 47.82 47.73 47.82 47.82 48.13 11,251 47.845 -0.37%
2016-01-04 0 54.00 54.00 54.20 54.00 54.55 8,800 476,260 54.120 48.00 48.00 48.17 48.00 48.48 9,901 48.103 -0.37%
2015-12-31 0 54.20 54.20 54.50 54.20 54.55 4,400 239,100 54.341 48.17 48.17 48.44 48.17 48.48 4,950 48.299 -0.37%
2015-12-30 0 54.40 54.30 55.00 54.20 54.75 8,400 456,400 54.333 48.35 48.26 48.88 48.17 48.66 9,451 48.292 -0.73%
2015-12-29 0 54.80 54.45 54.90 54.45 55.10 16,001 873,894 54.615 48.71 48.40 48.80 48.40 48.97 18,003 48.542 -1.17%
2015-12-28 0 55.45 53.85 55.50 53.80 55.45 56,000 3,027,400 54.061 49.28 47.86 49.33 47.82 49.28 63,006 48.050 1.37%
2015-12-24 0 54.70 54.65 55.45 54.70 55.55 13,600 747,600 54.971 48.62 48.57 49.28 48.62 49.37 15,301 48.858 0.00%
2015-12-23 0 54.70 54.60 55.00 54.50 55.25 17,200 942,240 54.781 48.62 48.53 48.88 48.44 49.11 19,352 48.690 -0.55%
2015-12-22 0 55.00 54.80 55.10 54.65 55.10 13,000 712,440 54.803 48.88 48.71 48.97 48.57 48.97 14,626 48.709 0.27%
2015-12-21 0 54.85 54.60 54.85 54.50 55.40 12,800 703,100 54.930 48.75 48.53 48.75 48.44 49.24 14,401 48.822 -0.99%
2015-12-18 0 55.40 54.90 55.40 54.80 56.00 44,053 2,435,706 55.290 49.24 48.80 49.24 48.71 49.77 49,564 49.143 -1.77%
2015-12-17 0 56.40 55.80 56.50 56.00 56.50 6,000 337,200 56.200 50.13 49.60 50.22 49.77 50.22 6,751 49.951 -1.05%
2015-12-16 0 57.00 55.80 57.00 55.80 57.00 9,600 541,660 56.423 50.66 49.60 50.66 49.60 50.66 10,801 50.149 1.42%
2015-12-15 0 56.20 56.05 56.45 56.20 56.50 2,800 157,940 56.407 49.95 49.82 50.17 49.95 50.22 3,150 50.135 -0.97%
2015-12-14 0 56.75 55.30 56.75 54.80 57.40 20,400 1,146,980 56.225 50.44 49.15 50.44 48.71 51.02 22,952 49.973 -1.48%
2015-12-11 0 57.60 57.50 57.60 57.60 59.40 42,400 2,460,380 58.028 51.20 51.11 51.20 51.20 52.80 47,704 51.576 -1.54%
2015-12-10 0 58.50 58.30 58.50 58.50 58.50 800 46,800 58.500 52.00 51.82 52.00 52.00 52.00 900 51.995 0.09%
2015-12-09 0 58.45 58.45 60.10 58.40 58.40 1,600 93,440 58.400 51.95 51.95 53.42 51.91 51.91 1,800 51.906 0.09%
2015-12-08 0 58.40 58.25 58.65 57.50 59.05 16,286 949,753 58.317 51.91 51.77 52.13 51.11 52.48 18,323 51.833 -2.83%
2015-12-07 0 60.10 60.00 60.10 59.00 60.50 13,600 817,080 60.079 53.42 53.33 53.42 52.44 53.77 15,301 53.399 -1.88%
2015-12-04 0 61.25 60.80 61.25 61.00 61.50 8,400 513,240 61.100 54.44 54.04 54.44 54.22 54.66 9,451 54.306 0.74%
2015-12-03 0 60.80 60.60 61.40 - - 0 0 - 54.04 53.86 54.57 - - 0 - 0.00%
2015-12-02 0 60.80 60.60 60.80 60.50 60.80 4,000 242,680 60.670 54.04 53.86 54.04 53.77 54.04 4,500 53.924 0.33%
2015-12-01 0 60.60 60.55 60.90 60.55 61.85 4,800 291,960 60.825 53.86 53.82 54.13 53.82 54.97 5,400 54.062 -1.38%
2015-11-30 0 61.45 61.00 61.50 61.45 61.50 2,400 147,540 61.475 54.62 54.22 54.66 54.62 54.66 2,700 54.640 0.00%
2015-11-27 0 61.45 61.00 61.45 61.45 61.50 4,400 270,460 61.468 54.62 54.22 54.62 54.62 54.66 4,950 54.634 0.08%
2015-11-26 0 61.40 61.40 61.50 61.25 61.50 23,200 1,424,720 61.410 54.57 54.57 54.66 54.44 54.66 26,102 54.582 -0.16%
2015-11-25 0 61.50 61.25 61.50 61.40 61.55 3,200 196,740 61.481 54.66 54.44 54.66 54.57 54.71 3,600 54.645 -0.08%
2015-11-24 0 61.55 61.45 61.65 61.45 62.00 11,200 690,840 61.682 54.71 54.62 54.80 54.62 55.11 12,601 54.824 1.74%
2015-11-23 0 60.50 60.05 60.50 60.50 60.50 5,600 338,800 60.500 53.77 53.37 53.77 53.77 53.77 6,301 53.773 -0.25%
2015-11-20 0 60.65 60.50 60.70 60.25 61.50 17,200 1,043,920 60.693 53.91 53.77 53.95 53.55 54.66 19,352 53.945 -1.38%
2015-11-19 0 61.50 61.00 61.50 61.50 62.00 1,600 98,940 61.838 54.66 54.22 54.66 54.66 55.11 1,800 54.962 0.82%
2015-11-18 0 61.00 60.50 61.00 61.35 61.35 400 24,540 61.350 54.22 53.77 54.22 54.53 54.53 450 54.528 -0.81%
2015-11-17 0 61.50 61.45 61.50 60.80 62.05 5,600 343,640 61.364 54.66 54.62 54.66 54.04 55.15 6,301 54.541 -0.81%
2015-11-16 0 62.00 61.10 62.00 61.00 62.60 6,000 369,080 61.513 55.11 54.31 55.11 54.22 55.64 6,751 54.674 0.40%
2015-11-13 0 61.75 61.00 61.75 61.30 61.75 3,600 221,140 61.428 54.88 54.22 54.88 54.48 54.88 4,050 54.598 -0.24%
2015-11-12 0 61.90 61.60 61.90 61.60 61.95 2,000 123,460 61.730 55.02 54.75 55.02 54.75 55.06 2,250 54.866 0.08%
2015-11-11 0 61.85 60.00 62.00 61.50 61.95 2,400 148,240 61.767 54.97 53.33 55.11 54.66 55.06 2,700 54.899 0.00%
2015-11-10 0 61.85 61.50 62.00 61.75 61.85 800 49,440 61.800 54.97 54.66 55.11 54.88 54.97 900 54.928 0.08%
2015-11-09 0 61.80 61.50 61.85 61.50 61.80 53,600 3,305,980 61.679 54.93 54.66 54.97 54.66 54.93 60,305 54.821 -0.08%
2015-11-06 0 61.85 61.60 61.95 61.50 61.85 5,600 345,260 61.654 54.97 54.75 55.06 54.66 54.97 6,301 54.798 0.08%
2015-11-05 0 61.80 61.60 61.85 61.80 61.85 800 49,460 61.825 54.93 54.75 54.97 54.93 54.97 900 54.951 -0.08%
2015-11-04 0 61.85 61.85 61.90 61.85 62.00 90,800 5,629,440 61.998 54.97 54.97 55.02 54.97 55.11 102,159 55.105 -0.24%
2015-11-03 0 62.00 61.80 62.00 61.90 63.25 17,600 1,092,900 62.097 55.11 54.93 55.11 55.02 56.22 19,802 55.192 0.00%
2015-11-02 0 62.00 61.90 62.25 62.00 62.25 6,800 422,400 62.118 55.11 55.02 55.33 55.11 55.33 7,651 55.211 -0.40%
2015-10-30 0 62.25 62.05 62.25 62.25 63.00 4,800 299,100 62.313 55.33 55.15 55.33 55.33 55.99 5,400 55.384 0.00%
2015-10-29 0 62.25 62.10 62.25 62.10 62.25 28,400 1,767,450 62.234 55.33 55.20 55.33 55.20 55.33 31,953 55.314 0.00%
2015-10-28 0 62.25 62.25 62.45 62.25 62.45 7,200 449,380 62.414 55.33 55.33 55.51 55.33 55.51 8,101 55.474 -0.32%
2015-10-27 0 62.45 62.45 62.50 62.40 62.50 12,800 799,640 62.472 55.51 55.51 55.55 55.46 55.55 14,401 55.526 -0.08%
2015-10-26 0 62.50 62.40 64.45 62.25 62.50 10,000 623,560 62.356 55.55 55.46 57.28 55.33 55.55 11,251 55.423 0.40%
2015-10-23 0 62.25 62.15 62.50 62.25 62.55 17,600 1,097,680 62.368 55.33 55.24 55.55 55.33 55.60 19,802 55.433 -0.40%
2015-10-22 0 62.50 62.30 62.85 62.45 64.00 54,400 3,427,260 63.001 55.55 55.37 55.86 55.51 56.88 61,205 55.996 -1.57%
2015-10-20 0 63.50 63.40 63.50 62.95 63.65 19,200 1,215,680 63.317 56.44 56.35 56.44 55.95 56.57 21,602 56.276 0.55%
2015-10-19 0 63.15 62.90 63.25 62.80 63.15 6,000 377,320 62.887 56.13 55.91 56.22 55.82 56.13 6,751 55.894 0.40%
2015-10-16 0 62.90 62.90 63.05 62.80 63.05 16,000 1,006,340 62.896 55.91 55.91 56.04 55.82 56.04 18,002 55.903 -0.08%
2015-10-15 0 62.95 62.85 62.95 62.40 63.60 6,800 428,220 62.974 55.95 55.86 55.95 55.46 56.53 7,651 55.971 1.86%
2015-10-14 0 61.80 61.25 62.00 61.10 61.80 6,400 393,860 61.541 54.93 54.44 55.11 54.31 54.93 7,201 54.698 -0.08%
2015-10-13 0 61.85 61.50 61.90 61.00 61.95 13,200 811,880 61.506 54.97 54.66 55.02 54.22 55.06 14,851 54.667 0.49%
2015-10-12 0 61.55 61.45 62.00 61.10 62.00 14,800 913,720 61.738 54.71 54.62 55.11 54.31 55.11 16,651 54.873 0.90%
2015-10-09 0 61.00 60.65 61.45 60.40 61.45 17,600 1,073,660 61.003 54.22 53.91 54.62 53.68 54.62 19,802 54.220 0.83%
2015-10-08 0 60.50 60.15 60.50 60.20 61.40 8,000 486,720 60.840 53.77 53.46 53.77 53.51 54.57 9,001 54.075 -0.17%
2015-10-07 0 60.60 60.45 60.70 59.80 60.95 4,000 241,380 60.345 53.86 53.73 53.95 53.15 54.17 4,500 53.635 1.08%
2015-10-06 0 59.95 59.35 60.00 59.25 61.00 9,600 574,060 59.798 53.28 52.75 53.33 52.66 54.22 10,801 53.149 0.33%
2015-10-05 0 59.75 59.75 60.30 59.75 60.95 8,400 507,380 60.402 53.11 53.11 53.60 53.11 54.17 9,451 53.686 0.76%
2015-10-02 0 59.30 59.05 59.45 58.95 59.80 14,800 874,640 59.097 52.71 52.48 52.84 52.40 53.15 16,651 52.526 0.85%
2015-09-30 0 58.80 58.80 58.95 58.75 59.50 10,800 640,280 59.285 52.26 52.26 52.40 52.22 52.88 12,151 52.693 0.17%
2015-09-29 0 58.70 58.20 58.80 58.70 59.80 15,200 896,900 59.007 52.17 51.73 52.26 52.17 53.15 17,102 52.446 -2.25%
2015-09-25 0 60.05 60.00 60.75 60.00 60.50 4,800 288,520 60.108 53.37 53.33 54.00 53.33 53.77 5,400 53.425 -1.48%
2015-09-24 0 60.95 59.95 60.95 59.95 60.95 2,400 145,080 60.450 54.17 53.28 54.17 53.28 54.17 2,700 53.729 0.00%
2015-09-23 0 60.95 59.65 60.95 59.40 61.20 16,800 1,007,700 59.982 54.17 53.02 54.17 52.80 54.40 18,902 53.313 -0.25%
2015-09-22 0 61.10 61.00 61.60 60.55 61.80 8,800 538,700 61.216 54.31 54.22 54.75 53.82 54.93 9,901 54.409 1.41%
2015-09-21 0 60.25 60.30 60.85 60.00 60.40 5,200 313,440 60.277 53.55 53.60 54.08 53.33 53.68 5,851 53.575 -0.58%
2015-09-18 0 60.60 60.50 60.95 60.60 61.20 13,200 804,720 60.964 53.86 53.77 54.17 53.86 54.40 14,851 54.185 -0.33%
2015-09-17 0 60.80 60.15 60.80 60.00 63.50 88,000 5,405,100 61.422 54.04 53.46 54.04 53.33 56.44 99,009 54.592 -3.87%
2015-09-16 0 63.25 63.00 63.25 62.90 63.30 19,600 1,237,380 63.132 56.22 55.99 56.22 55.91 56.26 22,052 56.112 0.48%
2015-09-15 0 62.95 62.95 63.20 62.95 65.05 48,000 3,069,000 63.938 55.95 55.95 56.17 55.95 57.82 54,005 56.828 -3.97%
2015-09-14 0 65.55 65.10 69.00 65.20 65.55 4,400 287,820 65.414 58.26 57.86 61.33 57.95 58.26 4,950 58.140 0.77%
2015-09-11 0 65.05 65.05 65.40 65.05 66.10 14,800 969,300 65.493 57.82 57.82 58.13 57.82 58.75 16,651 58.211 -1.14%
2015-09-10 0 65.80 65.80 67.00 65.80 66.95 21,200 1,414,280 66.711 58.48 58.48 59.55 58.48 59.51 23,852 59.294 -1.79%
2015-09-09 0 67.00 67.00 67.45 65.85 67.00 5,200 347,020 66.735 59.55 59.55 59.95 58.53 59.55 5,851 59.314 1.59%
2015-09-08 0 65.95 65.00 65.95 65.00 66.00 14,800 970,200 65.554 58.62 57.77 58.62 57.77 58.66 16,651 58.265 1.77%
2015-09-07 0 64.80 64.20 65.05 64.80 67.10 7,200 472,180 65.581 57.59 57.06 57.82 57.59 59.64 8,101 58.289 -3.28%
2015-09-04 0 67.00 66.60 67.00 67.00 68.00 1,200 80,800 67.333 59.55 59.19 59.55 59.55 60.44 1,350 59.847 -3.46%
2015-09-02 0 69.40 67.10 69.40 67.00 69.40 145,300 9,851,480 67.801 61.68 59.64 61.68 59.55 61.68 163,477 60.262 1.39%
2015-09-01 0 68.45 68.00 68.45 68.00 68.50 12,000 818,960 68.247 60.84 60.44 60.84 60.44 60.88 13,501 60.658 0.51%
2015-08-31 0 68.70 68.60 68.80 68.10 69.00 108,800 7,463,760 68.601 60.53 60.44 60.62 60.00 60.79 123,489 60.440 1.03%
2015-08-28 0 68.00 67.90 68.60 67.20 69.25 14,000 951,960 67.997 59.91 59.82 60.44 59.21 61.01 15,890 59.909 0.37%
2015-08-27 0 67.75 67.00 67.90 66.70 67.75 5,600 375,560 67.064 59.69 59.03 59.82 58.77 59.69 6,356 59.087 2.03%
2015-08-26 0 66.40 66.25 67.75 65.75 66.65 32,800 2,175,450 66.325 58.50 58.37 59.69 57.93 58.72 37,228 58.435 -0.52%
2015-08-25 0 66.75 66.40 66.75 65.00 66.80 50,800 3,350,200 65.949 58.81 58.50 58.81 57.27 58.85 57,659 58.104 -0.22%
2015-08-24 0 66.90 66.35 66.90 66.35 69.00 38,400 2,585,900 67.341 58.94 58.46 58.94 58.46 60.79 43,585 59.331 -3.32%
2015-08-21 0 69.20 69.10 69.25 69.00 70.40 18,000 1,245,200 69.178 60.97 60.88 61.01 60.79 62.03 20,430 60.949 -0.57%
2015-08-20 0 69.60 69.10 69.80 69.10 70.30 50,800 3,532,160 69.531 61.32 60.88 61.50 60.88 61.94 57,659 61.260 -2.04%
2015-08-19 0 71.05 70.90 71.15 70.95 72.40 50,400 3,595,240 71.334 62.60 62.47 62.69 62.51 63.79 57,205 62.849 -1.59%
2015-08-18 0 72.20 72.15 73.00 72.10 73.15 29,200 2,117,860 72.529 63.61 63.57 64.32 63.52 64.45 33,142 63.902 -1.03%
2015-08-17 0 72.95 72.60 72.95 72.50 73.30 13,200 960,720 72.782 64.27 63.96 64.27 63.88 64.58 14,982 64.124 -0.27%
2015-08-14 0 73.15 72.95 73.15 72.85 73.30 5,600 409,240 73.079 64.45 64.27 64.45 64.18 64.58 6,356 64.386 0.21%
2015-08-13 0 73.00 72.90 73.00 72.90 73.00 40,800 2,977,840 72.986 64.32 64.23 64.32 64.23 64.32 46,309 64.304 0.00%
2015-08-12 0 73.00 70.20 74.35 73.00 76.50 44,400 3,295,980 74.234 64.32 61.85 65.51 64.32 67.40 50,395 65.403 -2.99%
2015-08-11 0 75.25 74.40 75.25 74.40 75.70 4,400 330,340 75.077 66.30 65.55 66.30 65.55 66.70 4,994 66.147 1.21%
2015-08-10 0 74.35 74.35 74.95 74.15 75.00 4,400 327,820 74.505 65.51 65.51 66.03 65.33 66.08 4,994 65.642 -0.87%
2015-08-07 0 75.00 74.50 75.00 74.35 75.50 19,200 1,440,900 75.047 66.08 65.64 66.08 65.51 66.52 21,792 66.120 0.20%
2015-08-06 0 74.85 74.45 74.85 74.10 75.30 16,400 1,220,240 74.405 65.95 65.59 65.95 65.29 66.34 18,614 65.554 -0.47%
2015-08-05 0 75.20 74.85 75.20 74.85 75.45 25,200 1,893,820 75.152 66.25 65.95 66.25 65.95 66.47 28,602 66.212 -0.33%
2015-08-04 0 75.45 74.90 75.50 74.80 75.80 25,200 1,890,180 75.007 66.47 65.99 66.52 65.90 66.78 28,602 66.085 0.07%
2015-08-03 0 75.40 75.15 75.50 74.60 77.00 38,800 2,925,970 75.412 66.43 66.21 66.52 65.73 67.84 44,039 66.441 -1.89%
2015-07-31 0 76.85 76.85 77.00 74.30 77.00 18,084 1,380,117 76.317 67.71 67.71 67.84 65.46 67.84 20,526 67.239 3.29%
2015-07-30 0 74.40 74.15 74.70 74.00 74.75 6,400 476,280 74.419 65.55 65.33 65.81 65.20 65.86 7,264 65.566 1.09%
2015-07-29 0 73.60 73.55 73.60 73.55 75.00 77,600 5,753,600 74.144 64.85 64.80 64.85 64.80 66.08 88,077 65.325 -1.74%
2015-07-28 0 74.90 74.80 75.00 74.90 75.40 10,800 810,620 75.057 65.99 65.90 66.08 65.99 66.43 12,258 66.129 -0.40%
2015-07-27 0 75.20 75.00 75.80 75.00 76.20 44,000 3,315,800 75.359 66.25 66.08 66.78 66.08 67.14 49,941 66.395 -1.31%
2015-07-24 0 76.20 76.05 76.20 76.00 77.00 24,843 1,893,235 76.208 67.14 67.00 67.14 66.96 67.84 28,197 67.143 -1.17%
2015-07-23 0 77.10 77.10 77.60 77.00 78.00 114,800 8,868,380 77.251 67.93 67.93 68.37 67.84 68.72 130,300 68.061 -1.09%
2015-07-22 0 77.95 77.45 78.50 77.50 78.45 14,800 1,153,420 77.934 68.68 68.24 69.16 68.28 69.12 16,798 68.663 -0.45%
2015-07-21 0 78.30 77.25 78.50 76.70 79.40 13,600 1,055,660 77.622 68.99 68.06 69.16 67.58 69.96 15,436 68.389 -0.13%
2015-07-20 0 78.40 78.20 79.00 78.40 79.50 3,600 284,360 78.989 69.07 68.90 69.60 69.07 70.04 4,086 69.593 -0.32%
2015-07-17 0 78.65 78.45 78.65 78.10 79.90 10,400 819,580 78.806 69.29 69.12 69.29 68.81 70.40 11,804 69.432 -0.06%
2015-07-16 0 78.70 78.30 78.70 78.30 78.90 4,400 346,100 78.659 69.34 68.99 69.34 68.99 69.51 4,994 69.302 -0.76%
2015-07-15 0 79.30 79.05 79.50 78.90 79.50 20,400 1,613,320 79.084 69.87 69.65 70.04 69.51 70.04 23,154 69.677 0.76%
2015-07-14 0 78.70 78.35 78.70 78.00 79.50 12,400 977,080 78.797 69.34 69.03 69.34 68.72 70.04 14,074 69.424 2.08%
2015-07-13 0 77.10 76.80 77.10 76.80 78.15 60,000 4,613,834 76.897 67.93 67.66 67.93 67.66 68.85 68,101 67.750 0.13%
2015-07-10 0 77.00 76.40 77.00 76.10 77.10 58,400 4,487,280 76.837 67.84 67.31 67.84 67.05 67.93 66,285 67.697 1.25%
2015-07-09 0 76.05 75.80 76.05 75.70 76.20 76,000 5,776,300 76.004 67.00 66.78 67.00 66.70 67.14 86,261 66.963 0.13%
2015-07-08 0 75.95 75.95 76.00 75.00 77.60 145,400 11,023,320 75.814 66.92 66.92 66.96 66.08 68.37 165,031 66.795 -0.72%
2015-07-07 0 76.50 76.00 76.50 75.85 77.70 48,000 3,657,380 76.195 67.40 66.96 67.40 66.83 68.46 54,481 67.132 0.79%
2015-07-06 0 75.90 75.05 75.95 74.25 79.20 100,400 7,579,480 75.493 66.87 66.12 66.92 65.42 69.78 113,955 66.513 -3.31%
2015-07-03 0 78.50 78.30 78.50 78.50 79.25 4,800 377,420 78.629 69.16 68.99 69.16 69.16 69.82 5,448 69.276 -0.57%
2015-07-02 0 78.95 78.70 79.20 78.65 79.20 10,400 819,840 78.831 69.56 69.34 69.78 69.29 69.78 11,804 69.454 0.38%
2015-06-30 0 78.65 78.55 78.70 78.50 79.00 21,200 1,670,640 78.804 69.29 69.21 69.34 69.16 69.60 24,062 69.430 -0.57%
2015-06-29 0 79.10 79.10 79.15 78.80 79.65 51,200 4,051,520 79.131 69.69 69.69 69.73 69.43 70.18 58,113 69.718 -0.63%
2015-06-26 0 79.60 79.15 79.70 78.05 80.00 45,200 3,588,260 79.386 70.13 69.73 70.22 68.77 70.48 51,303 69.943 0.89%
2015-06-25 0 78.90 78.90 79.00 78.90 79.20 2,400 189,780 79.075 69.51 69.51 69.60 69.51 69.78 2,724 69.669 -0.44%
2015-06-24 0 79.25 79.25 79.55 78.75 79.55 16,400 1,296,110 79.031 69.82 69.82 70.09 69.38 70.09 18,614 69.630 0.89%
2015-06-23 0 78.55 78.50 78.60 78.50 78.95 7,600 597,580 78.629 69.21 69.16 69.25 69.16 69.56 8,626 69.276 -0.32%
2015-06-22 0 78.80 78.50 78.80 78.55 78.85 9,200 723,640 78.657 69.43 69.16 69.43 69.21 69.47 10,442 69.300 -0.44%
2015-06-19 0 79.15 79.95 80.00 77.30 79.95 152,400 11,891,778 78.030 69.73 70.44 70.48 68.10 70.44 172,976 68.748 2.33%
2015-06-18 0 77.35 77.20 77.35 77.10 77.60 26,400 2,041,480 77.329 68.15 68.02 68.15 67.93 68.37 29,964 68.130 0.19%
2015-06-17 0 77.20 77.20 77.40 77.10 77.50 10,800 834,620 77.280 68.02 68.02 68.19 67.93 68.28 12,258 68.087 -0.19%
2015-06-16 0 77.35 77.25 77.40 76.80 78.00 49,148 3,786,622 77.045 68.15 68.06 68.19 67.66 68.72 55,784 67.881 -0.06%
2015-06-15 0 77.40 77.30 77.55 77.30 78.00 36,400 2,821,360 77.510 68.19 68.10 68.33 68.10 68.72 41,314 68.290 -0.26%
2015-06-12 0 77.60 77.55 77.60 77.60 78.55 70,800 5,517,080 77.925 68.37 68.33 68.37 68.37 69.21 80,359 68.655 -1.21%
2015-06-11 0 78.55 78.50 79.00 78.50 79.25 17,200 1,357,480 78.923 69.21 69.16 69.60 69.16 69.82 19,522 69.535 -0.06%
2015-06-10 0 78.60 78.40 79.00 78.00 78.95 32,600 2,554,300 78.353 69.25 69.07 69.60 68.72 69.56 37,001 69.032 0.19%
2015-06-09 0 78.45 78.20 78.45 78.00 79.90 73,600 5,790,080 78.670 69.12 68.90 69.12 68.72 70.40 83,537 69.312 -0.95%
2015-06-08 0 79.20 79.20 79.40 79.00 81.80 169,200 13,552,720 80.099 69.78 69.78 69.96 69.60 72.07 192,044 70.571 -3.18%
2015-06-05 0 81.80 81.60 81.80 81.80 83.25 108,300 8,907,680 82.250 72.07 71.89 72.07 72.07 73.35 122,922 72.466 -1.62%
2015-06-04 0 83.15 83.05 83.15 83.00 83.55 44,000 3,655,120 83.071 73.26 73.17 73.26 73.13 73.61 49,941 73.189 -0.42%
2015-06-03 0 83.50 83.30 83.65 83.30 83.60 48,000 4,008,114 83.502 73.57 73.39 73.70 73.39 73.66 54,481 73.570 0.00%
2015-06-02 0 83.50 83.50 83.70 83.40 83.70 25,200 2,104,860 83.526 73.57 73.57 73.74 73.48 73.74 28,602 73.590 -0.18%
2015-06-01 0 83.65 83.65 83.80 83.65 84.05 16,000 1,341,420 83.839 73.70 73.70 73.83 73.70 74.05 18,160 73.866 -0.65%
2015-05-29 0 84.20 84.20 84.50 84.20 84.70 5,200 438,740 84.373 74.18 74.18 74.45 74.18 74.62 5,902 74.337 -0.77%
2015-05-28 0 84.85 84.20 84.90 84.05 85.10 41,200 3,483,720 84.556 74.76 74.18 74.80 74.05 74.98 46,763 74.498 -0.41%
2015-05-27 0 85.20 85.05 85.20 84.80 85.40 16,000 1,361,720 85.108 75.07 74.93 75.07 74.71 75.24 18,160 74.984 0.00%
2015-05-26 0 85.20 84.85 85.20 84.85 85.40 13,600 1,157,240 85.091 75.07 74.76 75.07 74.76 75.24 15,436 74.969 0.00%
2015-05-22 0 85.20 85.20 85.50 84.90 85.70 12,000 1,024,240 85.353 75.07 75.07 75.33 74.80 75.51 13,620 75.200 0.53%
2015-05-21 0 84.75 84.50 84.75 84.20 84.85 30,000 2,536,530 84.551 74.67 74.45 74.67 74.18 74.76 34,050 74.493 0.41%
2015-05-20 0 84.40 84.10 84.40 84.10 84.50 8,000 674,540 84.318 74.36 74.10 74.36 74.10 74.45 9,080 74.288 0.48%
2015-05-19 0 84.00 83.95 84.00 83.70 84.15 84,400 7,089,540 83.999 74.01 73.96 74.01 73.74 74.14 95,795 74.007 0.12%
2015-05-18 0 83.90 83.75 83.95 83.80 84.25 28,000 2,351,880 83.996 73.92 73.79 73.96 73.83 74.23 31,780 74.004 -0.42%
2015-05-15 0 84.25 84.20 84.30 84.10 84.50 12,800 1,078,600 84.266 74.23 74.18 74.27 74.10 74.45 14,528 74.242 0.30%
2015-05-14 0 84.00 83.65 84.00 83.60 84.15 10,800 906,260 83.913 74.01 73.70 74.01 73.66 74.14 12,258 73.931 0.42%
2015-05-13 0 83.65 83.50 83.70 83.15 83.65 182,400 15,228,440 83.489 73.70 73.57 73.74 73.26 73.70 207,026 73.558 0.66%
2015-05-12 0 83.10 83.05 83.10 83.00 83.70 114,400 9,508,700 83.118 73.21 73.17 73.21 73.13 73.74 129,846 73.231 -0.48%
2015-05-11 0 83.50 83.40 83.50 83.35 83.70 54,800 4,575,400 83.493 73.57 73.48 73.57 73.44 73.74 62,199 73.561 -0.18%
2015-05-08 0 83.65 83.65 83.70 83.50 83.75 64,800 5,421,240 83.661 73.70 73.70 73.74 73.57 73.79 73,549 73.709 -0.06%
2015-05-07 0 83.70 83.60 83.70 83.65 84.25 239,200 20,141,080 84.202 73.74 73.66 73.74 73.70 74.23 271,495 74.186 -0.71%
2015-05-06 0 84.30 84.20 84.35 84.10 84.95 38,800 3,272,120 84.333 74.27 74.18 74.32 74.10 74.84 44,039 74.301 -0.30%
2015-05-05 0 84.55 84.20 84.55 84.25 85.45 56,000 4,731,320 84.488 74.49 74.18 74.49 74.23 75.29 63,561 74.438 0.00%
2015-05-04 0 84.55 84.50 84.55 84.50 84.90 48,800 4,132,720 84.687 74.49 74.45 74.49 74.45 74.80 55,389 74.613 -0.35%
2015-04-30 0 84.85 84.80 84.85 84.70 85.00 48,000 4,074,660 84.889 74.76 74.71 74.76 74.62 74.89 54,481 74.791 0.30%
2015-04-29 0 84.60 84.60 84.80 84.50 85.20 123,600 10,480,880 84.797 74.54 74.54 74.71 74.45 75.07 140,288 74.710 -0.70%
2015-04-28 0 85.20 85.15 85.40 85.05 85.60 386,400 32,870,160 85.068 75.07 75.02 75.24 74.93 75.42 438,569 74.949 -0.18%
2015-04-27 0 85.35 85.35 85.45 85.25 86.00 109,890 9,392,199 85.469 75.20 75.20 75.29 75.11 75.77 124,727 75.302 -0.23%
2015-04-24 0 85.55 85.35 85.55 85.35 85.80 33,600 2,878,040 85.656 75.37 75.20 75.37 75.20 75.59 38,136 75.467 -0.23%
2015-04-23 0 85.75 85.50 85.80 85.00 87.00 74,000 6,360,260 85.949 75.55 75.33 75.59 74.89 76.65 83,991 75.726 -1.15%
2015-04-22 0 86.75 86.50 86.75 86.50 87.30 19,200 1,669,320 86.944 76.43 76.21 76.43 76.21 76.92 21,792 76.602 -0.63%
2015-04-21 0 87.30 87.25 87.30 87.20 88.00 82,542 7,219,756 87.468 76.92 76.87 76.92 76.83 77.53 93,686 77.063 -0.80%
2015-04-20 0 88.00 87.80 88.10 87.40 88.90 100,000 8,783,880 87.839 77.53 77.36 77.62 77.00 78.33 113,501 77.390 -0.45%
2015-04-17 0 88.40 88.15 88.40 88.00 88.70 96,800 8,531,940 88.140 77.88 77.66 77.88 77.53 78.15 109,869 77.655 0.40%
2015-04-16 0 88.05 87.95 88.40 87.95 88.55 337,842 29,745,750 88.046 77.58 77.49 77.88 77.49 78.02 383,455 77.573 -0.17%
2015-04-15 0 88.20 88.05 88.20 88.00 88.25 39,600 3,489,100 88.109 77.71 77.58 77.71 77.53 77.75 44,947 77.628 0.23%
2015-04-14 0 88.00 87.85 88.00 88.00 89.10 52,800 4,665,400 88.360 77.53 77.40 77.53 77.53 78.50 59,929 77.849 -1.12%
2015-04-13 0 89.00 88.70 89.00 86.80 89.10 161,200 14,316,060 88.809 78.41 78.15 78.41 76.47 78.50 182,964 78.245 3.49%
2015-04-10 0 86.00 85.75 86.00 84.05 86.00 394,800 33,366,320 84.514 75.77 75.55 75.77 74.05 75.77 448,103 74.461 2.63%
2015-04-09 0 83.80 83.80 84.15 83.60 84.30 89,700 7,522,100 83.858 73.83 73.83 74.14 73.66 74.27 101,811 73.883 0.12%
2015-04-08 0 83.70 83.65 83.70 83.10 84.00 90,500 7,569,265 83.638 73.74 73.70 73.74 73.21 74.01 102,719 73.689 0.12%
2015-04-02 0 83.60 83.50 83.60 83.15 83.70 88,125 7,353,077 83.439 73.66 73.57 73.66 73.26 73.74 100,023 73.514 0.06%
2015-04-01 0 83.55 83.50 83.55 83.50 84.10 26,500 2,215,870 83.618 73.61 73.57 73.61 73.57 74.10 30,078 73.671 -0.24%
2015-03-31 0 83.75 83.55 83.75 83.60 84.60 54,400 4,555,120 83.734 73.79 73.61 73.79 73.66 74.54 61,745 73.773 0.24%
2015-03-30 0 85.00 84.95 85.00 85.00 85.85 112,800 9,614,200 85.232 73.61 73.57 73.61 73.61 74.35 130,251 73.813 0.00%
2015-03-27 0 85.00 84.95 85.00 84.80 85.00 29,200 2,481,060 84.968 73.61 73.57 73.61 73.44 73.61 33,718 73.584 0.00%
2015-03-26 0 85.00 85.00 85.05 84.95 85.25 21,600 1,838,040 85.094 73.61 73.61 73.65 73.57 73.83 24,942 73.693 -0.23%
2015-03-25 0 85.20 85.00 85.20 85.00 85.20 18,843 1,603,736 85.110 73.78 73.61 73.78 73.61 73.78 21,758 73.707 0.35%
2015-03-24 0 84.90 84.80 85.45 84.55 85.45 22,800 1,935,960 84.911 73.52 73.44 74.00 73.22 74.00 26,327 73.534 -0.41%
2015-03-23 0 85.25 85.25 85.60 85.20 85.85 9,600 820,620 85.481 73.83 73.83 74.13 73.78 74.35 11,085 74.028 0.29%
2015-03-20 0 85.00 84.85 85.00 84.55 85.15 12,800 1,086,120 84.853 73.61 73.48 73.61 73.22 73.74 14,780 73.484 0.00%
2015-03-19 0 85.00 84.90 85.30 85.00 85.60 18,000 1,534,140 85.230 73.61 73.52 73.87 73.61 74.13 20,785 73.811 0.00%
2015-03-18 0 85.00 85.00 85.15 85.00 86.05 72,400 6,165,980 85.165 73.61 73.61 73.74 73.61 74.52 83,601 73.755 -1.05%
2015-03-17 0 85.90 85.60 86.00 85.45 86.15 15,600 1,339,820 85.886 74.39 74.13 74.48 74.00 74.61 18,013 74.379 0.12%
2015-03-16 0 85.80 85.60 85.80 85.10 85.90 14,300 1,224,015 85.595 74.30 74.13 74.30 73.70 74.39 16,512 74.127 0.12%
2015-03-13 0 85.70 85.35 85.70 85.70 85.75 5,500 471,210 85.675 74.22 73.91 74.22 74.22 74.26 6,351 74.196 0.29%
2015-03-12 0 85.45 85.20 85.45 85.15 85.45 6,800 579,360 85.200 74.00 73.78 74.00 73.74 74.00 7,852 73.785 0.35%
2015-03-11 0 85.15 85.15 85.40 85.15 85.80 20,000 1,707,620 85.381 73.74 73.74 73.96 73.74 74.30 23,094 73.941 -0.53%
2015-03-10 0 85.60 85.40 85.80 85.15 85.80 5,600 478,860 85.511 74.13 73.96 74.30 73.74 74.30 6,466 74.054 0.00%
2015-03-09 0 85.60 85.60 85.65 85.50 85.80 17,127 1,466,925 85.650 74.13 74.13 74.17 74.04 74.30 19,777 74.174 -0.12%
2015-03-06 0 85.70 85.70 85.90 85.70 86.05 32,411 2,784,605 85.915 74.22 74.22 74.39 74.22 74.52 37,425 74.404 -0.12%
2015-03-05 0 85.80 85.80 85.85 85.60 86.00 33,200 2,851,440 85.887 74.30 74.30 74.35 74.13 74.48 38,336 74.379 0.35%
2015-03-04 0 85.50 85.20 85.80 85.50 86.10 34,400 2,955,960 85.929 74.04 73.78 74.30 74.04 74.56 39,722 74.416 -0.58%
2015-03-03 0 86.00 85.80 86.00 85.80 86.10 21,600 1,857,580 85.999 74.48 74.30 74.48 74.30 74.56 24,942 74.477 0.35%
2015-03-02 0 85.70 85.20 85.70 85.25 85.70 8,400 716,700 85.321 74.22 73.78 74.22 73.83 74.22 9,700 73.890 0.29%
2015-02-27 0 85.45 85.10 85.50 85.10 85.50 7,600 647,740 85.229 74.00 73.70 74.04 73.70 74.04 8,776 73.810 0.29%
2015-02-26 0 85.20 85.10 85.35 85.10 85.25 7,800 664,140 85.146 73.78 73.70 73.91 73.70 73.83 9,007 73.738 -0.18%
2015-02-25 0 85.35 85.15 85.35 - - 0 0 - 73.91 73.74 73.91 - - 0 - 0.00%
2015-02-24 0 85.35 85.15 85.45 85.35 85.45 6,800 580,580 85.379 73.91 73.74 74.00 73.91 74.00 7,852 73.940 -0.06%
2015-02-23 0 85.40 85.35 85.40 85.30 85.55 3,200 273,560 85.488 73.96 73.91 73.96 73.87 74.09 3,695 74.034 -0.18%
2015-02-18 0 85.55 85.50 86.00 85.45 85.55 3,400 290,780 85.524 74.09 74.04 74.48 74.00 74.09 3,926 74.065 0.29%
2015-02-17 0 85.30 85.00 85.30 85.20 85.50 6,400 545,920 85.300 73.87 73.61 73.87 73.78 74.04 7,390 73.871 -0.06%
2015-02-16 0 85.35 85.00 85.40 85.00 85.40 6,000 510,460 85.077 73.91 73.61 73.96 73.61 73.96 6,928 73.678 -0.18%
2015-02-13 0 85.50 84.95 85.75 84.95 85.60 4,000 340,680 85.170 74.04 73.57 74.26 73.57 74.13 4,619 73.759 0.83%
2015-02-12 0 84.80 84.80 85.80 84.70 85.60 3,200 272,600 85.188 73.44 73.44 74.30 73.35 74.13 3,695 73.774 -1.34%
2015-02-11 0 85.95 83.80 85.95 83.60 88.00 10,152 859,786 84.691 74.43 72.57 74.43 72.40 76.21 11,723 73.344 2.32%
2015-02-10 0 84.00 83.80 84.00 83.80 84.55 139,200 11,682,660 83.927 72.75 72.57 72.75 72.57 73.22 160,736 72.682 -0.53%
2015-02-09 0 84.45 84.15 84.60 84.05 84.50 1,200 101,220 84.350 73.14 72.88 73.27 72.79 73.18 1,386 73.049 -0.06%
2015-02-06 0 84.50 84.30 84.50 84.15 84.75 5,200 439,460 84.512 73.18 73.01 73.18 72.88 73.39 6,004 73.188 0.24%
2015-02-05 0 84.30 84.30 84.55 84.30 84.60 11,600 979,700 84.457 73.01 73.01 73.22 73.01 73.27 13,395 73.141 -0.35%
2015-02-04 0 84.60 84.60 84.65 84.60 84.90 17,600 1,490,260 84.674 73.27 73.27 73.31 73.27 73.52 20,323 73.329 -0.35%
2015-02-03 0 84.90 84.90 85.30 84.80 85.00 5,200 441,180 84.842 73.52 73.52 73.87 73.44 73.61 6,004 73.475 -0.29%
2015-02-02 0 85.15 84.95 85.15 85.00 85.80 233,200 19,988,260 85.713 73.74 73.57 73.74 73.61 74.30 269,279 74.229 -0.76%
2015-01-30 0 85.80 85.80 86.00 85.60 85.95 231,200 19,837,900 85.804 74.30 74.30 74.48 74.13 74.43 266,969 74.308 0.41%
2015-01-29 0 85.45 85.00 85.50 84.90 85.50 9,200 785,860 85.420 74.00 73.61 74.04 73.52 74.04 10,623 73.975 0.47%
2015-01-28 0 85.05 85.05 85.75 85.00 85.05 4,400 374,120 85.027 73.65 73.65 74.26 73.61 73.65 5,081 73.635 -0.06%
2015-01-27 0 85.10 85.00 85.45 85.00 85.10 13,600 1,156,433 85.032 73.70 73.61 74.00 73.61 73.70 15,704 73.639 0.12%
2015-01-26 0 85.00 84.90 85.10 84.90 85.30 11,600 983,088 84.749 73.61 73.52 73.70 73.52 73.87 13,395 73.394 -0.12%
2015-01-23 0 85.10 85.05 85.25 84.00 85.25 43,800 3,692,762 84.310 73.70 73.65 73.83 72.75 73.83 50,576 73.014 1.31%
2015-01-22 0 84.00 84.00 84.50 83.90 84.10 132,400 11,121,276 83.998 72.75 72.75 73.18 72.66 72.83 152,884 72.743 0.00%
2015-01-21 0 84.00 83.70 84.05 83.45 84.00 38,800 3,254,352 83.875 72.75 72.49 72.79 72.27 72.75 44,803 72.637 0.48%
2015-01-20 0 83.60 83.60 84.00 83.60 84.00 9,200 770,480 83.748 72.40 72.40 72.75 72.40 72.75 10,623 72.527 -0.36%
2015-01-19 0 83.90 83.85 84.00 83.30 84.00 22,800 1,908,520 83.707 72.66 72.62 72.75 72.14 72.75 26,327 72.492 -0.12%
2015-01-16 0 84.00 83.60 84.00 83.50 84.00 18,400 1,540,140 83.703 72.75 72.40 72.75 72.31 72.75 21,247 72.488 0.24%
2015-01-15 0 83.80 83.80 84.20 83.75 84.25 7,600 637,240 83.847 72.57 72.57 72.92 72.53 72.96 8,776 72.613 -0.06%
2015-01-14 0 83.85 83.80 84.00 83.85 84.20 2,400 201,740 84.058 72.62 72.57 72.75 72.62 72.92 2,771 72.796 -0.42%
2015-01-13 0 84.20 84.00 84.80 83.50 85.00 14,800 1,244,620 84.096 72.92 72.75 73.44 72.31 73.61 17,090 72.829 0.30%
2015-01-12 0 83.95 83.90 83.95 83.95 84.70 16,000 1,345,320 84.083 72.70 72.66 72.70 72.70 73.35 18,475 72.817 -0.89%
2015-01-09 0 84.70 84.60 84.80 84.60 84.95 8,400 712,060 84.769 73.35 73.27 73.44 73.27 73.57 9,700 73.411 0.53%
2015-01-08 0 84.25 84.00 84.25 83.95 85.10 14,411 1,214,176 84.253 72.96 72.75 72.96 72.70 73.70 16,641 72.965 0.42%
2015-01-07 0 83.90 83.85 83.90 83.90 84.40 22,000 1,849,620 84.074 72.66 72.62 72.66 72.66 73.09 25,404 72.809 -0.83%
2015-01-06 0 84.60 84.50 84.80 84.60 85.00 32,800 2,779,320 84.735 73.27 73.18 73.44 73.27 73.61 37,875 73.382 -0.47%
2015-01-05 0 85.00 84.95 85.05 84.95 85.20 24,000 2,040,540 85.023 73.61 73.57 73.65 73.57 73.78 27,713 73.631 0.00%
2015-01-02 0 85.00 85.00 85.35 84.95 85.55 22,800 1,945,160 85.314 73.61 73.61 73.91 73.57 74.09 26,327 73.883 0.12%
2014-12-31 0 84.90 84.90 85.45 84.90 85.40 8,000 680,240 85.030 73.52 73.52 74.00 73.52 73.96 9,238 73.637 -0.47%
2014-12-30 0 85.30 85.20 85.30 85.30 85.35 7,200 614,480 85.344 73.87 73.78 73.87 73.87 73.91 8,314 73.910 -0.06%
2014-12-29 0 85.35 85.20 85.50 85.00 85.65 12,000 1,023,660 85.305 73.91 73.78 74.04 73.61 74.17 13,857 73.876 -0.18%
2014-12-24 0 85.50 85.50 86.00 85.50 86.10 5,200 446,440 85.854 74.04 74.04 74.48 74.04 74.56 6,004 74.351 -0.58%
2014-12-23 0 86.00 86.00 86.10 86.00 86.00 6,000 516,000 86.000 74.48 74.48 74.56 74.48 74.48 6,928 74.477 -0.46%
2014-12-22 0 86.40 86.15 86.40 85.75 86.40 4,000 344,640 86.160 74.82 74.61 74.82 74.26 74.82 4,619 74.616 0.52%
2014-12-19 0 85.95 85.95 86.10 85.95 86.20 10,000 860,040 86.004 74.43 74.43 74.56 74.43 74.65 11,547 74.481 -0.41%
2014-12-18 0 86.30 86.30 86.60 86.30 86.70 6,800 588,680 86.571 74.74 74.74 75.00 74.74 75.08 7,852 74.972 0.29%
2014-12-17 0 86.05 86.00 86.40 86.00 86.20 4,000 344,500 86.125 74.52 74.48 74.82 74.48 74.65 4,619 74.586 -0.41%
2014-12-16 0 86.40 86.35 86.80 86.40 86.90 11,600 1,003,940 86.547 74.82 74.78 75.17 74.82 75.26 13,395 74.951 -0.58%
2014-12-15 0 86.90 86.90 87.20 86.50 86.90 6,400 555,320 86.769 75.26 75.26 75.52 74.91 75.26 7,390 75.143 -0.69%
2014-12-12 0 87.50 87.30 87.50 87.30 87.50 2,000 174,840 87.420 75.78 75.60 75.78 75.60 75.78 2,309 75.707 0.57%
2014-12-11 0 87.00 86.95 87.20 86.90 87.10 10,000 870,080 87.008 75.34 75.30 75.52 75.26 75.43 11,547 75.350 -0.34%
2014-12-10 0 87.30 87.10 87.60 86.80 87.65 8,400 732,520 87.205 75.60 75.43 75.86 75.17 75.91 9,700 75.521 -0.17%
2014-12-09 0 87.45 87.10 87.45 86.35 88.40 21,200 1,852,620 87.388 75.73 75.43 75.73 74.78 76.56 24,480 75.679 1.10%
2014-12-08 0 86.50 86.15 86.50 86.00 86.85 22,000 1,898,860 86.312 74.91 74.61 74.91 74.48 75.21 25,404 74.748 -0.06%
2014-12-05 0 86.55 86.45 87.50 86.00 87.95 38,000 3,300,540 86.856 74.95 74.87 75.78 74.48 76.17 43,879 75.219 -1.14%
2014-12-04 0 87.55 87.50 87.55 87.45 87.80 17,600 1,540,680 87.539 75.82 75.78 75.82 75.73 76.04 20,323 75.810 -0.40%
2014-12-03 0 87.90 87.20 87.90 87.40 88.00 20,800 1,825,500 87.764 76.12 75.52 76.12 75.69 76.21 24,018 76.006 1.09%
2014-12-02 0 86.95 86.05 86.95 86.00 87.00 12,900 1,115,790 86.495 75.30 74.52 75.30 74.48 75.34 14,896 74.906 0.69%
2014-12-01 0 86.35 86.00 86.45 85.70 87.45 213,400 18,369,777 86.081 74.78 74.48 74.87 74.22 75.73 246,415 74.548 0.76%
2014-11-28 0 85.70 85.80 86.30 85.70 86.30 25,700 2,209,710 85.981 74.22 74.30 74.74 74.22 74.74 29,676 74.461 -0.35%
2014-11-27 0 86.00 85.80 86.00 85.80 86.15 11,600 997,760 86.014 74.48 74.30 74.48 74.30 74.61 13,395 74.489 0.23%
2014-11-26 0 85.80 85.70 85.85 85.80 85.85 2,800 240,280 85.814 74.30 74.22 74.35 74.30 74.35 3,233 74.317 -0.06%
2014-11-25 0 85.85 85.10 85.90 85.60 86.00 4,000 343,480 85.870 74.35 73.70 74.39 74.13 74.48 4,619 74.365 1.00%
2014-11-24 0 85.00 84.95 85.50 84.95 86.00 31,200 2,658,500 85.208 73.61 73.57 74.04 73.57 74.48 36,027 73.792 -0.99%
2014-11-21 0 85.85 84.85 85.85 84.85 85.90 2,000 170,540 85.270 74.35 73.48 74.35 73.48 74.39 2,309 73.845 0.76%
2014-11-20 0 85.20 84.75 85.20 84.75 85.50 14,000 1,189,360 84.954 73.78 73.39 73.78 73.39 74.04 16,166 73.572 -0.58%
2014-11-19 0 85.70 84.85 86.20 84.80 85.85 9,200 782,100 85.011 74.22 73.48 74.65 73.44 74.35 10,623 73.621 0.23%
2014-11-18 0 85.50 84.85 85.50 84.85 86.10 18,000 1,533,220 85.179 74.04 73.48 74.04 73.48 74.56 20,785 73.766 -0.35%
2014-11-17 0 85.80 85.60 85.80 85.80 86.10 6,000 516,030 86.005 74.30 74.13 74.30 74.30 74.56 6,928 74.482 -0.23%
2014-11-14 0 86.00 85.40 86.00 85.25 86.00 14,800 1,264,500 85.439 74.48 73.96 74.48 73.83 74.48 17,090 73.992 0.06%
2014-11-13 0 85.95 85.35 86.00 85.00 86.70 18,000 1,543,340 85.741 74.43 73.91 74.48 73.61 75.08 20,785 74.253 -0.64%
2014-11-12 0 86.50 86.00 86.50 85.80 86.75 10,800 934,280 86.507 74.91 74.48 74.91 74.30 75.13 12,471 74.917 0.06%
2014-11-11 0 86.45 86.00 86.50 85.70 86.50 5,200 447,460 86.050 74.87 74.48 74.91 74.22 74.91 6,004 74.521 1.11%
2014-11-10 0 85.50 85.40 85.50 85.40 85.70 7,200 616,140 85.575 74.04 73.96 74.04 73.96 74.22 8,314 74.109 0.00%
2014-11-07 0 85.50 85.25 85.50 85.30 85.55 5,600 478,580 85.461 74.04 73.83 74.04 73.87 74.09 6,466 74.010 -0.06%
2014-11-06 0 85.55 85.50 86.00 85.40 86.95 13,600 1,169,800 86.015 74.09 74.04 74.48 73.96 75.30 15,704 74.490 -0.52%
2014-11-05 0 86.00 85.85 86.20 85.85 86.55 4,000 344,060 86.015 74.48 74.35 74.65 74.35 74.95 4,619 74.490 0.12%
2014-11-04 0 85.90 85.80 86.50 85.50 87.40 11,600 1,001,160 86.307 74.39 74.30 74.91 74.04 75.69 13,395 74.743 0.23%
2014-11-03 0 85.70 85.70 86.60 - - 0 0 - 74.22 74.22 75.00 - - 0 - 0.59%
2014-10-31 0 85.20 85.20 85.50 85.05 85.85 3,800 323,860 85.226 73.78 73.78 74.04 73.65 74.35 4,388 73.807 0.41%
2014-10-30 0 84.85 84.85 84.90 84.60 85.80 12,000 1,018,720 84.893 73.48 73.48 73.52 73.27 74.30 13,857 73.519 -0.18%
2014-10-29 0 85.00 84.85 85.00 84.80 85.50 32,000 2,718,300 84.947 73.61 73.48 73.61 73.44 74.04 36,951 73.565 -0.58%
2014-10-28 0 85.50 85.30 85.85 85.30 85.85 14,800 1,266,880 85.600 74.04 73.87 74.35 73.87 74.35 17,090 74.131 -0.12%
2014-10-27 0 85.60 85.60 86.20 85.60 86.40 8,400 720,960 85.829 74.13 74.13 74.65 74.13 74.82 9,700 74.329 -0.23%
2014-10-24 0 85.80 85.80 86.00 85.70 87.60 11,600 995,360 85.807 74.30 74.30 74.48 74.22 75.86 13,395 74.310 -0.12%
2014-10-23 0 85.90 85.90 86.40 85.85 86.30 18,400 1,581,620 85.958 74.39 74.39 74.82 74.35 74.74 21,247 74.441 -0.58%
2014-10-22 0 86.40 86.30 86.40 86.20 86.50 11,200 966,880 86.329 74.82 74.74 74.82 74.65 74.91 12,933 74.762 0.00%
2014-10-21 0 86.40 86.40 87.00 86.40 87.95 2,800 243,580 86.993 74.82 74.82 75.34 74.82 76.17 3,233 75.337 0.00%
2014-10-20 0 86.40 86.40 86.80 86.35 86.40 1,600 138,200 86.375 74.82 74.82 75.17 74.78 74.82 1,848 74.802 -0.52%
2014-10-17 0 86.85 86.50 86.85 86.10 86.90 3,200 276,160 86.300 75.21 74.91 75.21 74.56 75.26 3,695 74.737 0.87%
2014-10-16 0 86.10 86.10 86.40 86.00 87.70 3,077 265,903 86.416 74.56 74.56 74.82 74.48 75.95 3,553 74.838 0.06%
2014-10-15 0 86.05 86.00 86.90 85.80 86.65 14,800 1,275,100 86.155 74.52 74.48 75.26 74.30 75.04 17,090 74.612 -1.04%
2014-10-14 0 86.95 86.70 86.95 86.95 87.05 3,200 278,320 86.975 75.30 75.08 75.30 75.30 75.39 3,695 75.322 -0.11%
2014-10-13 0 87.05 86.60 87.05 87.00 87.50 1,600 139,500 87.188 75.39 75.00 75.39 75.34 75.78 1,848 75.506 -0.51%
2014-10-10 0 87.50 87.50 87.90 87.50 87.90 4,400 385,700 87.659 75.78 75.78 76.12 75.78 76.12 5,081 75.914 -0.46%
2014-10-09 0 87.90 87.75 87.95 87.45 88.05 15,325 1,347,807 87.948 76.12 75.99 76.17 75.73 76.25 17,696 76.165 1.03%
2014-10-08 0 87.00 87.00 87.60 86.90 87.60 10,800 940,460 87.080 75.34 75.34 75.86 75.26 75.86 12,471 75.412 -0.68%
2014-10-07 0 87.60 87.35 87.70 86.80 87.80 10,800 943,700 87.380 75.86 75.65 75.95 75.17 76.04 12,471 75.672 0.23%
2014-10-06 0 87.40 86.95 87.50 86.60 87.40 4,400 381,520 86.709 75.69 75.30 75.78 75.00 75.69 5,081 75.092 1.27%
2014-10-03 0 86.30 86.10 86.30 86.10 86.50 7,200 620,560 86.189 74.74 74.56 74.74 74.56 74.91 8,314 74.641 0.35%
2014-09-30 0 86.00 86.00 86.20 85.80 87.25 48,400 4,181,956 86.404 74.48 74.48 74.65 74.30 75.56 55,888 74.827 -1.71%
2014-09-29 0 87.50 87.50 87.75 87.00 88.10 19,600 1,716,760 87.590 75.78 75.78 75.99 75.34 76.30 22,632 75.854 -1.35%
2014-09-26 0 88.70 88.70 88.95 88.30 88.90 6,000 531,080 88.513 76.82 76.82 77.03 76.47 76.99 6,928 76.654 -0.45%
2014-09-25 0 89.10 88.80 89.10 88.30 89.10 26,000 2,306,020 88.693 77.16 76.90 77.16 76.47 77.16 30,022 76.810 0.45%
2014-09-24 0 88.70 88.50 89.10 88.25 89.10 9,200 814,900 88.576 76.82 76.64 77.16 76.43 77.16 10,623 76.708 0.28%
2014-09-23 0 88.45 88.15 88.45 88.05 88.50 12,811 1,130,380 88.235 76.60 76.34 76.60 76.25 76.64 14,793 76.413 -0.06%
2014-09-22 0 88.50 88.50 88.55 88.25 88.95 6,000 532,700 88.783 76.64 76.64 76.69 76.43 77.03 6,928 76.888 -0.39%
2014-09-19 0 88.85 88.50 88.90 88.35 88.85 28,000 2,478,340 88.512 76.95 76.64 76.99 76.51 76.95 32,332 76.653 0.40%
2014-09-18 0 88.50 88.50 88.80 88.50 88.50 400 35,400 88.500 76.64 76.64 76.90 76.64 76.64 462 76.643 -0.51%
2014-09-17 0 88.95 88.80 89.00 88.80 88.95 12,000 1,066,560 88.880 77.03 76.90 77.08 76.90 77.03 13,857 76.972 0.17%
2014-09-16 0 88.80 88.55 88.80 88.45 88.95 10,000 886,280 88.628 76.90 76.69 76.90 76.60 77.03 11,547 76.753 0.34%
2014-09-15 0 88.50 88.50 89.00 88.50 89.10 20,800 1,842,880 88.600 76.64 76.64 77.08 76.64 77.16 24,018 76.729 -0.34%
2014-09-12 0 88.80 88.75 88.80 88.80 88.90 52,400 4,653,160 88.801 76.90 76.86 76.90 76.90 76.99 60,507 76.903 -0.28%
2014-09-11 0 89.05 88.80 89.10 88.65 89.10 8,400 747,360 88.971 77.12 76.90 77.16 76.77 77.16 9,700 77.051 0.34%
2014-09-10 0 88.75 88.70 88.80 88.60 88.90 6,780 601,488 88.715 76.86 76.82 76.90 76.73 76.99 7,829 76.829 0.11%
2014-09-08 0 88.65 88.65 89.10 88.55 89.00 18,800 1,667,840 88.715 76.77 76.77 77.16 76.69 77.08 21,709 76.829 -0.39%
2014-09-05 0 89.00 89.00 89.10 88.80 89.10 4,800 427,200 89.000 77.08 77.08 77.16 76.90 77.16 5,543 77.076 0.00%
2014-09-04 0 89.00 88.90 89.00 88.80 89.10 12,000 1,067,480 88.957 77.08 76.99 77.08 76.90 77.16 13,857 77.038 0.11%
2014-09-03 0 88.90 88.90 89.00 88.85 89.10 13,600 1,210,900 89.037 76.99 76.99 77.08 76.95 77.16 15,704 77.107 -0.22%
2014-09-02 0 89.10 89.00 89.10 88.30 89.10 14,000 1,245,200 88.943 77.16 77.08 77.16 76.47 77.16 16,166 77.026 0.73%
2014-09-01 0 88.45 88.45 89.00 88.45 89.00 6,800 604,660 88.921 76.60 76.60 77.08 76.60 77.08 7,852 77.007 -0.39%
2014-08-29 0 88.80 88.70 89.10 88.30 89.10 15,600 1,385,360 88.805 76.90 76.82 77.16 76.47 77.16 18,013 76.907 0.34%
2014-08-28 0 88.50 88.50 89.00 88.50 89.90 24,800 2,216,680 89.382 76.64 76.64 77.08 76.64 77.85 28,637 77.407 -0.56%
2014-08-27 0 89.00 88.80 89.10 89.00 90.10 36,000 3,217,340 89.371 77.08 76.90 77.16 77.08 78.03 41,570 77.396 -0.39%
2014-08-26 0 90.00 89.90 90.00 90.00 90.15 28,200 2,539,860 90.066 77.38 77.29 77.38 77.38 77.51 32,800 77.435 -0.11%
2014-08-25 0 90.10 90.05 90.10 89.85 90.20 42,400 3,815,540 89.989 77.46 77.42 77.46 77.25 77.55 49,316 77.369 0.11%
2014-08-22 0 90.00 89.95 90.00 89.95 90.30 70,642 6,368,077 90.146 77.38 77.34 77.38 77.34 77.64 82,165 77.504 0.00%
2014-08-21 0 90.00 89.95 90.00 89.50 90.30 52,000 4,679,620 89.993 77.38 77.34 77.38 76.95 77.64 60,482 77.372 0.56%
2014-08-20 0 89.50 89.45 90.00 89.00 90.05 77,400 6,915,500 89.348 76.95 76.91 77.38 76.52 77.42 90,025 76.818 -0.39%
2014-08-19 0 89.85 89.60 89.90 89.20 89.85 7,600 680,860 89.587 77.25 77.03 77.29 76.69 77.25 8,840 77.023 0.73%
2014-08-18 0 89.20 89.20 89.25 89.00 89.50 19,600 1,748,120 89.190 76.69 76.69 76.73 76.52 76.95 22,797 76.682 -0.45%
2014-08-15 0 89.60 89.60 89.85 88.95 89.85 35,200 3,143,120 89.293 77.03 77.03 77.25 76.48 77.25 40,942 76.771 0.73%
2014-08-14 0 88.95 88.95 89.10 88.90 89.95 56,400 5,033,100 89.239 76.48 76.48 76.60 76.43 77.34 65,599 76.725 -0.06%
2014-08-13 0 89.00 88.95 89.10 88.90 89.60 72,000 6,409,020 89.014 76.52 76.48 76.60 76.43 77.03 83,744 76.531 0.11%
2014-08-12 0 88.90 88.90 89.60 88.60 90.60 58,600 5,243,470 89.479 76.43 76.43 77.03 76.17 77.89 68,158 76.931 -1.55%
2014-08-11 0 90.30 90.30 90.35 90.15 90.65 38,400 3,468,940 90.337 77.64 77.64 77.68 77.51 77.94 44,663 77.668 0.17%
2014-08-08 0 90.15 90.05 90.30 90.00 90.35 11,600 1,045,200 90.103 77.51 77.42 77.64 77.38 77.68 13,492 77.468 0.00%
2014-08-07 0 90.15 90.10 90.30 90.00 90.65 28,400 2,559,800 90.134 77.51 77.46 77.64 77.38 77.94 33,032 77.494 -0.22%
2014-08-06 0 90.35 90.10 90.20 89.90 90.35 38,000 3,424,120 90.108 77.68 77.46 77.55 77.29 77.68 44,198 77.472 0.44%
2014-08-05 0 89.95 89.80 90.00 89.20 90.15 34,000 3,058,980 89.970 77.34 77.21 77.38 76.69 77.51 39,546 77.353 0.17%
2014-08-04 0 89.80 89.00 89.85 88.90 89.80 27,600 2,468,000 89.420 77.21 76.52 77.25 76.43 77.21 32,102 76.880 0.11%
2014-08-01 0 89.70 89.50 89.70 88.90 89.75 17,600 1,575,660 89.526 77.12 76.95 77.12 76.43 77.16 20,471 76.971 0.22%
2014-07-31 0 89.50 89.40 89.50 89.40 89.85 61,200 5,478,120 89.512 76.95 76.86 76.95 76.86 77.25 71,182 76.959 0.11%
2014-07-30 0 89.40 89.05 89.40 89.00 89.65 51,200 4,566,880 89.197 76.86 76.56 76.86 76.52 77.08 59,551 76.688 0.56%
2014-07-29 0 88.90 88.90 88.95 88.80 89.35 48,800 4,342,160 88.979 76.43 76.43 76.48 76.35 76.82 56,760 76.501 0.11%
2014-07-28 0 88.80 88.70 88.90 88.70 89.65 34,000 3,022,780 88.905 76.35 76.26 76.43 76.26 77.08 39,546 76.437 0.45%
2014-07-25 0 88.40 88.40 89.10 88.30 89.10 96,800 8,576,720 88.602 76.00 76.00 76.60 75.92 76.60 112,589 76.177 -0.79%
2014-07-24 0 89.10 89.00 89.10 89.00 89.40 40,000 3,562,380 89.060 76.60 76.52 76.60 76.52 76.86 46,524 76.570 0.11%
2014-07-23 0 89.00 88.90 89.00 88.90 89.00 44,800 3,987,120 88.998 76.52 76.43 76.52 76.43 76.52 52,107 76.517 0.00%
2014-07-22 0 89.00 88.90 89.00 88.80 89.15 18,000 1,601,880 88.993 76.52 76.43 76.52 76.35 76.65 20,936 76.513 0.23%
2014-07-21 0 88.80 88.80 89.00 88.80 89.00 12,400 1,101,700 88.847 76.35 76.35 76.52 76.35 76.52 14,423 76.387 -0.17%
2014-07-18 0 88.95 88.90 88.95 88.80 89.20 9,600 854,060 88.965 76.48 76.43 76.48 76.35 76.69 11,166 76.488 -0.06%
2014-07-17 0 89.00 88.95 89.00 89.00 89.00 24,400 2,171,600 89.000 76.52 76.48 76.52 76.52 76.52 28,380 76.519 0.00%
2014-07-16 0 89.00 88.95 89.05 89.00 89.20 13,200 1,175,560 89.058 76.52 76.48 76.56 76.52 76.69 15,353 76.568 -0.17%
2014-07-15 0 89.15 89.05 89.15 89.00 89.25 30,800 2,744,540 89.108 76.65 76.56 76.65 76.52 76.73 35,824 76.612 0.22%
2014-07-14 0 88.95 88.95 89.05 88.95 89.00 14,800 1,316,820 88.974 76.48 76.48 76.56 76.48 76.52 17,214 76.497 -0.06%
2014-07-11 0 89.00 88.95 89.00 88.85 89.50 46,400 4,126,740 88.938 76.52 76.48 76.52 76.39 76.95 53,968 76.466 -0.95%
2014-07-10 0 89.85 89.80 89.85 89.70 90.00 30,400 2,733,320 89.912 77.25 77.21 77.25 77.12 77.38 35,359 77.303 0.06%
2014-07-09 0 89.80 89.80 89.95 89.80 90.00 20,800 1,870,400 89.923 77.21 77.21 77.34 77.21 77.38 24,193 77.313 -0.22%
2014-07-08 0 90.00 90.00 90.05 89.80 90.00 17,600 1,583,140 89.951 77.38 77.38 77.42 77.21 77.38 20,471 77.337 0.17%
2014-07-07 0 89.85 89.85 89.90 89.25 90.00 8,800 790,320 89.809 77.25 77.25 77.29 76.73 77.38 10,235 77.215 0.67%
2014-07-04 0 89.25 89.10 89.25 89.10 89.55 10,000 892,760 89.276 76.73 76.60 76.73 76.60 76.99 11,631 76.756 0.11%
2014-07-03 0 89.15 89.10 89.15 89.00 89.70 58,800 5,241,060 89.134 76.65 76.60 76.65 76.52 77.12 68,391 76.634 -0.39%
2014-07-02 0 89.50 89.45 89.50 89.25 90.20 37,600 3,366,780 89.542 76.95 76.91 76.95 76.73 77.55 43,733 76.985 -0.56%
2014-06-30 0 90.00 89.70 90.00 90.00 90.75 6,000 540,930 90.155 77.38 77.12 77.38 77.38 78.02 6,979 77.512 -0.55%
2014-06-27 0 90.50 90.00 90.50 90.30 90.50 17,600 1,591,760 90.441 77.81 77.38 77.81 77.64 77.81 20,471 77.758 0.95%
2014-06-26 0 89.65 89.65 89.75 89.65 90.25 19,200 1,727,600 89.979 77.08 77.08 77.16 77.08 77.59 22,332 77.361 -0.33%
2014-06-25 0 89.95 89.90 90.00 89.85 90.00 5,600 503,420 89.896 77.34 77.29 77.38 77.25 77.38 6,513 77.290 0.06%
2014-06-24 0 89.90 89.50 90.00 88.95 89.90 6,400 570,880 89.200 77.29 76.95 77.38 76.48 77.29 7,444 76.691 1.41%
2014-06-23 0 88.65 88.60 88.65 88.65 89.15 14,400 1,281,080 88.964 76.22 76.17 76.22 76.22 76.65 16,749 76.488 -0.56%
2014-06-20 0 89.15 89.20 89.50 89.10 90.00 16,747 1,497,388 89.412 76.65 76.69 76.95 76.60 77.38 19,479 76.873 -0.78%
2014-06-19 0 89.85 89.60 89.90 89.05 90.00 6,000 537,840 89.640 77.25 77.03 77.29 76.56 77.38 6,979 77.069 -0.06%
2014-06-18 0 89.90 89.65 89.90 89.95 90.00 13,200 1,187,940 89.995 77.29 77.08 77.29 77.34 77.38 15,353 77.375 0.06%
2014-06-17 0 89.85 89.80 90.00 89.70 90.20 26,400 2,376,590 90.022 77.25 77.21 77.38 77.12 77.55 30,706 77.398 -0.39%
2014-06-16 0 90.20 90.00 90.20 90.00 90.30 20,000 1,803,260 90.163 77.55 77.38 77.55 77.38 77.64 23,262 77.519 0.61%
2014-06-13 0 89.65 89.60 89.65 89.40 90.00 38,000 3,415,300 89.876 77.08 77.03 77.08 76.86 77.38 44,198 77.272 0.39%
2014-06-12 0 89.30 89.10 89.40 89.30 89.70 12,600 1,127,160 89.457 76.78 76.60 76.86 76.78 77.12 14,655 76.912 -0.45%
2014-06-11 0 89.70 89.70 89.75 89.65 90.00 19,600 1,759,620 89.777 77.12 77.12 77.16 77.08 77.38 22,797 77.187 -0.33%
2014-06-10 0 90.00 90.00 90.40 89.80 90.00 10,213 918,459 89.930 77.38 77.38 77.72 77.21 77.38 11,879 77.319 0.00%
2014-06-09 0 90.00 90.00 90.50 90.00 90.00 2,800 252,000 90.000 77.38 77.38 77.81 77.38 77.38 3,257 77.379 0.11%
2014-06-06 0 89.90 89.90 90.00 89.90 90.00 8,400 755,540 89.945 77.29 77.29 77.38 77.29 77.38 9,770 77.332 -0.11%
2014-06-05 0 90.00 89.95 90.00 89.95 90.40 8,800 792,120 90.014 77.38 77.34 77.38 77.34 77.72 10,235 77.390 0.06%
2014-06-04 0 89.95 89.90 89.95 89.90 90.95 18,800 1,694,540 90.135 77.34 77.29 77.34 77.29 78.20 21,866 77.495 -1.15%
2014-06-03 0 91.00 90.70 91.00 90.55 92.40 7,600 693,420 91.239 78.24 77.98 78.24 77.85 79.44 8,840 78.444 -1.03%
2014-05-30 0 91.95 91.30 91.95 91.05 92.00 4,690 429,527 91.584 79.06 78.50 79.06 78.28 79.10 5,455 78.740 -0.05%
2014-05-29 0 92.00 92.00 92.20 90.50 92.30 10,800 989,760 91.644 79.10 79.10 79.27 77.81 79.36 12,562 78.792 0.33%
2014-05-28 0 91.70 91.50 91.90 91.00 91.70 41,200 3,762,610 91.325 78.84 78.67 79.01 78.24 78.84 47,920 78.518 0.27%
2014-05-27 0 91.45 91.00 91.50 89.40 91.45 14,400 1,308,560 90.872 78.63 78.24 78.67 76.86 78.63 16,749 78.129 0.94%
2014-05-26 0 90.60 90.60 91.00 90.45 90.60 14,400 1,304,220 90.571 77.89 77.89 78.24 77.77 77.89 16,749 77.869 0.28%
2014-05-23 0 90.35 89.85 90.35 90.00 90.35 8,000 721,940 90.243 77.68 77.25 77.68 77.38 77.68 9,305 77.587 0.00%
2014-05-22 0 90.35 89.90 90.45 89.60 90.35 10,000 901,820 90.182 77.68 77.29 77.77 77.03 77.68 11,631 77.535 0.89%
2014-05-21 0 89.55 89.80 90.00 89.35 89.80 3,200 286,640 89.575 76.99 77.21 77.38 76.82 77.21 3,722 77.013 -1.05%
2014-05-20 0 90.50 90.00 90.95 89.20 90.50 19,671 1,767,414 89.849 77.81 77.38 78.20 76.69 77.81 22,880 77.249 0.67%
2014-05-19 0 89.90 89.90 90.10 - - 0 0 - 77.29 77.29 77.46 - - 0 - 0.06%
2014-05-16 0 89.85 89.50 90.15 89.50 90.00 3,200 287,000 89.688 77.25 76.95 77.51 76.95 77.38 3,722 77.110 0.39%
2014-05-15 0 89.50 89.50 89.95 88.80 89.95 18,800 1,677,220 89.214 76.95 76.95 77.34 76.35 77.34 21,866 76.703 0.28%
2014-05-14 0 89.25 89.25 89.95 88.50 89.25 12,000 1,067,900 88.992 76.73 76.73 77.34 76.09 76.73 13,957 76.512 0.73%
2014-05-13 0 88.60 88.60 88.65 88.60 88.95 61,600 5,452,740 88.519 76.17 76.17 76.22 76.17 76.48 71,648 76.105 0.00%
2014-05-12 0 88.60 88.60 88.90 - - 0 0 - 76.17 76.17 76.43 - - 0 - 0.23%
2014-05-09 0 88.40 88.20 88.40 88.20 89.45 9,200 813,860 88.463 76.00 75.83 76.00 75.83 76.91 10,701 76.057 0.28%
2014-05-08 0 88.15 88.00 88.70 88.00 88.85 47,600 4,216,901 88.590 75.79 75.66 76.26 75.66 76.39 55,364 76.167 -0.96%
2014-05-07 0 89.00 89.00 89.25 89.00 89.05 7,600 676,500 89.013 76.52 76.52 76.73 76.52 76.56 8,840 76.530 -0.28%
2014-05-05 0 89.25 89.10 89.25 89.00 89.50 11,200 998,040 89.111 76.73 76.60 76.73 76.52 76.95 13,027 76.614 -0.56%
2014-05-02 0 89.75 89.65 89.80 89.50 90.10 12,800 1,149,120 89.775 77.16 77.08 77.21 76.95 77.46 14,888 77.185 -0.39%
2014-04-30 0 90.10 90.00 90.15 90.00 90.50 10,400 936,540 90.052 77.46 77.38 77.51 77.38 77.81 12,096 77.423 -0.17%
2014-04-29 0 90.25 90.00 90.35 90.00 90.75 4,800 433,160 90.242 77.59 77.38 77.68 77.38 78.02 5,583 77.586 0.17%
2014-04-28 0 90.10 90.10 90.45 90.00 90.05 1,200 108,020 90.017 77.46 77.46 77.77 77.38 77.42 1,396 77.393 -0.88%
2014-04-25 0 90.90 90.50 90.90 90.20 91.45 10,000 909,440 90.944 78.15 77.81 78.15 77.55 78.63 11,631 78.190 -0.05%
2014-04-24 0 90.95 90.55 90.95 90.25 91.05 9,600 871,460 90.777 78.20 77.85 78.20 77.59 78.28 11,166 78.047 -0.11%
2014-04-23 0 91.05 91.00 91.50 90.70 92.20 20,000 1,827,140 91.357 78.28 78.24 78.67 77.98 79.27 23,262 78.545 -0.87%
2014-04-22 0 91.85 91.55 91.85 91.00 92.95 20,400 1,872,460 91.787 78.97 78.71 78.97 78.24 79.91 23,727 78.915 -1.02%
2014-04-17 0 92.80 92.65 92.80 92.10 93.00 17,200 1,591,420 92.524 79.79 79.66 79.79 79.18 79.96 20,006 79.549 0.65%
2014-04-16 0 92.20 92.00 92.20 90.20 92.35 28,400 2,592,310 91.279 79.27 79.10 79.27 77.55 79.40 33,032 78.478 1.99%
2014-04-15 0 90.40 90.40 90.45 90.20 90.50 19,200 1,735,040 90.367 77.72 77.72 77.77 77.55 77.81 22,332 77.694 0.22%
2014-04-14 0 90.20 90.00 90.20 89.75 90.40 7,200 647,740 89.964 77.55 77.38 77.55 77.16 77.72 8,374 77.348 0.22%
2014-04-11 0 90.00 89.90 90.00 89.90 90.20 41,200 3,710,080 90.050 77.38 77.29 77.38 77.29 77.55 47,920 77.422 0.11%
2014-04-10 0 89.90 89.85 90.00 89.85 90.10 100,000 8,993,200 89.932 77.29 77.25 77.38 77.25 77.46 116,311 77.320 0.00%
2014-04-09 0 89.90 89.90 89.95 89.60 89.95 26,400 2,370,920 89.808 77.29 77.29 77.34 77.03 77.34 30,706 77.213 0.00%
2014-04-08 0 89.90 89.65 89.90 89.50 90.10 44,800 4,023,320 89.806 77.29 77.08 77.29 76.95 77.46 52,107 77.212 -0.22%
2014-04-07 0 90.10 90.00 90.15 90.00 90.40 4,800 432,780 90.163 77.46 77.38 77.51 77.38 77.72 5,583 77.518 -0.33%
2014-04-04 0 90.40 90.10 90.40 89.00 90.40 15,600 1,394,580 89.396 77.72 77.46 77.72 76.52 77.72 18,145 76.859 1.40%
2014-04-03 0 89.15 88.90 89.15 88.70 89.50 18,400 1,641,080 89.189 76.65 76.43 76.65 76.26 76.95 21,401 76.681 0.00%
2014-04-02 0 89.15 88.50 89.60 88.50 89.50 50,406 4,469,511 88.670 76.65 76.09 77.03 76.09 76.95 58,628 76.235 0.17%
2014-04-01 0 89.00 88.90 89.00 88.80 90.30 43,100 3,848,450 89.291 76.52 76.43 76.52 76.35 77.64 50,130 76.769 -1.00%
2014-03-31 0 89.90 89.60 90.00 89.50 90.00 8,800 790,380 89.816 77.29 77.03 77.38 76.95 77.38 10,235 77.220 0.33%
2014-03-28 0 89.60 89.55 89.80 89.50 90.00 16,400 1,472,940 89.813 77.03 76.99 77.21 76.95 77.38 19,075 77.218 -0.44%
2014-03-27 0 90.00 89.75 90.00 89.05 90.60 12,400 1,115,980 89.998 77.38 77.16 77.38 76.56 77.89 14,423 77.377 0.28%
2014-03-26 0 89.75 89.50 90.00 89.25 90.70 19,200 1,731,200 90.167 77.16 76.95 77.38 76.73 77.98 22,332 77.522 0.06%
2014-03-25 0 91.00 90.70 91.00 90.80 92.70 20,000 1,823,040 91.152 77.12 76.87 77.12 76.95 78.56 23,599 77.250 -0.05%
2014-03-24 0 91.05 91.00 91.30 90.95 91.70 19,600 1,789,420 91.297 77.16 77.12 77.37 77.08 77.71 23,127 77.372 0.11%
2014-03-21 0 90.95 90.90 90.95 90.90 91.40 21,600 1,970,540 91.229 77.08 77.04 77.08 77.04 77.46 25,487 77.315 -0.05%
2014-03-20 0 91.00 90.90 91.00 90.90 91.25 33,200 3,025,500 91.130 77.12 77.04 77.12 77.04 77.33 39,175 77.230 0.05%
2014-03-19 0 90.95 90.95 91.00 90.75 91.20 36,800 3,347,220 90.957 77.08 77.08 77.12 76.91 77.29 43,423 77.084 0.06%
2014-03-18 0 90.90 90.85 90.90 90.50 91.40 59,200 5,384,700 90.958 77.04 76.99 77.04 76.70 77.46 69,854 77.085 -0.33%
2014-03-17 0 91.20 90.90 91.20 90.85 92.00 17,067 1,558,737 91.330 77.29 77.04 77.29 76.99 77.97 20,139 77.401 -1.41%
2014-03-14 0 92.50 92.00 92.75 92.50 93.30 34,590 3,214,747 92.939 78.39 77.97 78.60 78.39 79.07 40,815 78.764 -1.39%
2014-03-13 0 93.80 93.65 93.90 93.80 94.05 18,400 1,727,540 93.888 79.49 79.37 79.58 79.49 79.71 21,711 79.568 -0.27%
2014-03-12 0 94.05 93.85 94.05 93.90 95.20 31,200 2,934,580 94.057 79.71 79.54 79.71 79.58 80.68 36,815 79.712 -0.95%
2014-03-11 0 94.95 94.95 95.05 94.50 95.95 26,400 2,509,280 95.048 80.47 80.47 80.55 80.09 81.32 31,151 80.552 -1.15%
2014-03-10 0 96.05 96.00 97.00 95.90 96.30 11,600 1,114,160 96.048 81.40 81.36 82.21 81.27 81.61 13,688 81.399 -0.31%
2014-03-07 0 96.35 96.35 96.90 96.00 96.50 15,600 1,502,740 96.329 81.65 81.65 82.12 81.36 81.78 18,408 81.637 -0.16%
2014-03-06 0 96.50 96.50 96.70 96.50 96.50 4,400 424,600 96.500 81.78 81.78 81.95 81.78 81.78 5,192 81.782 -0.52%
2014-03-05 0 97.00 96.50 97.75 96.75 97.70 8,400 818,460 97.436 82.21 81.78 82.84 81.99 82.80 9,912 82.575 0.31%
2014-03-04 0 96.70 96.60 97.60 96.10 96.70 6,800 655,120 96.341 81.95 81.87 82.71 81.44 81.95 8,024 81.647 0.62%
2014-03-03 0 96.10 96.10 96.30 96.10 96.70 19,800 1,910,772 96.504 81.44 81.44 81.61 81.44 81.95 23,363 81.785 -0.62%
2014-02-28 0 96.70 96.70 97.00 96.55 97.05 45,100 4,360,710 96.690 81.95 81.95 82.21 81.82 82.25 53,217 81.943 -0.26%
2014-02-27 0 96.95 96.85 97.00 96.80 97.70 10,000 970,880 97.088 82.16 82.08 82.21 82.04 82.80 11,800 82.280 -0.10%
2014-02-26 0 97.05 97.00 97.15 96.75 99.95 7,300 710,185 97.286 82.25 82.21 82.33 81.99 84.71 8,614 82.448 0.57%
2014-02-25 0 96.50 96.40 96.50 96.30 96.70 15,220 1,468,471 96.483 81.78 81.70 81.78 81.61 81.95 17,959 81.767 0.00%
2014-02-24 0 96.50 96.15 96.50 96.50 97.00 16,400 1,585,340 96.667 81.78 81.49 81.78 81.78 82.21 19,351 81.923 -0.52%
2014-02-21 0 97.00 97.00 97.10 97.00 97.35 20,400 1,980,140 97.066 82.21 82.21 82.29 82.21 82.50 24,071 82.261 -0.15%
2014-02-20 0 97.15 97.00 97.15 97.00 97.60 35,600 3,458,340 97.144 82.33 82.21 82.33 82.21 82.71 42,007 82.328 -0.46%
2014-02-19 0 97.60 97.40 97.60 97.35 98.50 30,800 3,008,570 97.681 82.71 82.54 82.71 82.50 83.48 36,343 82.783 -0.81%
2014-02-18 0 98.40 98.40 98.80 98.35 99.00 23,200 2,284,560 98.472 83.39 83.39 83.73 83.35 83.90 27,375 83.453 -0.61%
2014-02-17 0 99.00 98.90 99.10 98.90 99.70 37,200 3,685,660 99.077 83.90 83.82 83.99 83.82 84.49 43,895 83.966 -0.50%
2014-02-14 0 99.50 99.25 99.50 99.25 99.75 25,200 2,505,040 99.406 84.32 84.11 84.32 84.11 84.54 29,735 84.245 -0.30%
2014-02-13 0 99.80 99.75 99.80 99.80 100.0 36,000 3,592,450 99.790 84.58 84.54 84.58 84.58 84.75 42,479 84.570 0.00%
2014-02-12 0 99.80 99.80 99.90 99.50 100.0 9,200 917,380 99.715 84.58 84.58 84.66 84.32 84.75 10,856 84.507 0.45%
2014-02-11 0 99.35 99.30 99.35 99.30 99.85 3,600 357,920 99.422 84.20 84.15 84.20 84.15 84.62 4,248 84.258 0.10%
2014-02-10 0 99.25 99.20 99.30 99.25 99.40 70,100 6,980,500 99.579 84.11 84.07 84.15 84.11 84.24 82,716 84.391 0.05%
2014-02-07 0 99.20 99.20 99.55 99.15 99.90 21,200 2,110,540 99.554 84.07 84.07 84.37 84.03 84.66 25,015 84.370 -0.70%
2014-02-06 0 99.90 100.0 100.1 99.90 100.6 10,561 990,650 93.803 84.66 84.75 84.83 84.66 85.26 12,462 79.496 0.05%
2014-02-05 0 99.85 99.80 99.85 99.70 100.5 12,000 1,200,560 100.05 84.62 84.58 84.62 84.49 85.17 14,160 84.788 -0.55%
2014-02-04 0 100.4 100.0 101.4 100.0 101.4 14,000 1,402,160 100.15 85.09 84.75 85.93 84.75 85.93 16,520 84.879 -0.10%
2014-01-30 0 100.5 100.4 100.9 100.1 100.5 4,800 481,560 100.33 85.17 85.09 85.51 84.83 85.17 5,664 85.023 -0.30%
2014-01-29 0 100.8 100.5 100.8 100.5 101.3 10,000 1,011,160 101.12 85.43 85.17 85.43 85.17 85.85 11,800 85.694 0.40%
2014-01-28 0 100.4 100.2 100.7 100.0 100.4 9,600 961,920 100.20 85.09 84.92 85.34 84.75 85.09 11,328 84.918 0.00%
2014-01-27 0 100.4 100.1 100.4 100.0 101.5 26,800 2,690,360 100.39 85.09 84.83 85.09 84.75 86.02 31,623 85.076 -1.38%
2014-01-24 0 101.8 101.7 102.0 102.0 103.0 2,000 204,280 102.14 86.27 86.19 86.44 86.44 87.29 2,360 86.562 0.10%
2014-01-23 0 101.7 101.5 101.8 101.5 102.9 15,533 1,579,426 101.68 86.19 86.02 86.27 86.02 87.21 18,328 86.173 -0.10%
2014-01-22 0 101.8 101.7 101.9 101.7 102.0 20,000 2,035,560 101.78 86.27 86.19 86.36 86.19 86.44 23,599 86.255 -0.20%
2014-01-21 0 102.0 102.0 102.9 101.6 103.5 10,400 1,059,880 101.91 86.44 86.44 87.21 86.10 87.71 12,272 86.368 0.00%
2014-01-20 0 102.0 101.9 102.0 102.0 102.8 13,200 1,347,640 102.09 86.44 86.36 86.44 86.44 87.12 15,576 86.523 -0.10%
2014-01-17 0 102.1 102.0 102.2 102.0 103.0 26,000 2,655,280 102.13 86.53 86.44 86.61 86.44 87.29 30,679 86.550 -0.10%
2014-01-16 0 102.2 102.2 102.4 102.2 102.5 12,800 1,310,280 102.37 86.61 86.61 86.78 86.61 86.87 15,104 86.753 -0.29%
2014-01-15 0 102.5 102.5 102.9 102.4 103.0 8,800 902,720 102.58 86.87 86.87 87.21 86.78 87.29 10,384 86.936 -0.77%
2014-01-14 0 103.3 102.7 103.3 103.5 103.5 2,800 289,800 103.50 87.54 87.04 87.54 87.71 87.71 3,304 87.714 -0.48%
2014-01-13 0 103.8 102.7 103.8 102.8 103.9 2,800 288,320 102.97 87.97 87.04 87.97 87.12 88.05 3,304 87.266 0.87%
2014-01-10 0 102.9 102.6 103.5 102.6 103.4 16,400 1,685,680 102.79 87.21 86.95 87.71 86.95 87.63 19,351 87.109 -0.29%
2014-01-09 0 103.2 103.2 103.6 102.7 103.6 1,200 123,800 103.17 87.46 87.46 87.80 87.04 87.80 1,416 87.432 -0.39%
2014-01-08 0 103.6 103.3 103.6 103.1 104.0 4,800 497,280 103.60 87.80 87.54 87.80 87.38 88.14 5,664 87.799 -0.19%
2014-01-07 0 103.8 103.0 103.8 102.8 104.0 4,800 497,280 103.60 87.97 87.29 87.97 87.12 88.14 5,664 87.799 1.07%
2014-01-06 0 102.7 102.6 103.3 102.6 103.9 11,200 1,156,800 103.29 87.04 86.95 87.54 86.95 88.05 13,216 87.533 -0.77%
2014-01-03 0 103.5 103.5 103.8 102.9 104.0 8,800 906,760 103.04 87.71 87.71 87.97 87.21 88.14 10,384 87.325 -0.48%
2014-01-02 0 104.0 103.6 104.0 103.1 104.0 3,200 332,320 103.85 88.14 87.80 88.14 87.38 88.14 3,776 88.011 0.97%
2013-12-31 0 103.0 102.9 103.5 102.9 103.0 1,200 123,520 102.93 87.29 87.21 87.71 87.21 87.29 1,416 87.234 0.19%
2013-12-30 0 102.8 102.6 102.8 102.8 103.0 4,000 411,360 102.84 87.12 86.95 87.12 87.12 87.29 4,720 87.155 -0.19%
2013-12-27 0 103.0 102.9 103.0 102.8 103.0 2,000 205,840 102.92 87.29 87.21 87.29 87.12 87.29 2,360 87.223 0.00%
2013-12-24 0 103.0 102.9 103.0 102.9 103.0 4,807 495,002 102.98 87.29 87.21 87.29 87.21 87.29 5,672 87.270 0.00%
2013-12-23 0 103.0 102.8 103.1 102.8 103.1 12,000 1,235,800 102.98 87.29 87.12 87.38 87.12 87.38 14,160 87.276 0.00%
2013-12-20 0 103.0 102.8 103.0 102.8 103.0 17,200 1,771,000 102.97 87.29 87.12 87.29 87.12 87.29 20,295 87.261 0.19%
2013-12-19 0 102.8 102.8 103.0 102.6 103.2 17,200 1,769,960 102.90 87.12 87.12 87.29 86.95 87.46 20,295 87.210 -0.29%
2013-12-18 0 103.1 102.7 103.1 102.6 103.1 16,000 1,647,880 102.99 87.38 87.04 87.38 86.95 87.38 18,879 87.284 0.29%
2013-12-17 0 102.8 102.8 102.9 102.5 103.0 2,400 246,720 102.80 87.12 87.12 87.21 86.87 87.29 2,832 87.121 0.10%
2013-12-16 0 102.7 102.7 103.0 102.4 103.0 10,400 1,070,200 102.90 87.04 87.04 87.29 86.78 87.29 12,272 87.209 -0.58%
2013-12-13 0 103.3 103.0 103.3 103.0 103.3 7,200 742,320 103.10 87.54 87.29 87.54 87.29 87.54 8,496 87.375 0.29%
2013-12-12 0 103.0 102.4 103.0 102.5 103.4 31,200 3,208,560 102.84 87.29 86.78 87.29 86.87 87.63 36,815 87.154 -0.10%
2013-12-11 0 103.1 103.1 103.5 103.0 103.5 19,200 1,981,120 103.18 87.38 87.38 87.71 87.29 87.71 22,655 87.446 -0.58%
2013-12-10 0 103.7 103.5 103.8 103.5 103.8 3,600 373,080 103.63 87.88 87.71 87.97 87.71 87.97 4,248 87.827 -0.10%
2013-12-09 0 103.8 103.6 103.8 103.4 104.0 10,000 1,036,920 103.69 87.97 87.80 87.97 87.63 88.14 11,800 87.877 0.48%
2013-12-06 0 103.3 103.3 103.5 103.1 103.4 3,600 371,840 103.29 87.54 87.54 87.71 87.38 87.63 4,248 87.535 -0.10%
2013-12-05 0 103.4 103.4 103.5 103.4 103.9 4,800 497,840 103.72 87.63 87.63 87.71 87.63 88.05 5,664 87.898 0.00%
2013-12-04 0 103.4 103.4 103.6 103.4 104.5 42,000 4,354,040 103.67 87.63 87.63 87.80 87.63 88.56 49,559 87.856 -0.96%
2013-12-03 0 104.4 104.4 104.8 104.4 105.0 6,000 628,120 104.69 88.48 88.48 88.82 88.48 88.99 7,080 88.720 -0.57%
2013-12-02 0 105.0 104.6 105.2 105.0 105.3 10,800 1,135,800 105.17 88.99 88.65 89.15 88.99 89.24 12,744 89.127 0.00%
2013-11-29 0 105.0 104.4 105.0 104.0 105.0 11,600 1,215,560 104.79 88.99 88.48 88.99 88.14 88.99 13,688 88.807 0.10%
2013-11-28 0 104.9 104.8 105.0 104.6 105.2 46,400 4,868,680 104.93 88.90 88.82 88.99 88.65 89.15 54,751 88.925 -0.19%
2013-11-27 0 105.1 105.1 105.4 105.1 106.1 18,000 1,902,133 105.67 89.07 89.07 89.32 89.07 89.92 21,239 89.557 -0.76%
2013-11-26 0 105.9 105.6 105.9 105.9 106.4 41,616 4,415,177 106.09 89.75 89.49 89.75 89.75 90.17 49,106 89.912 -0.75%
2013-11-25 0 106.7 106.7 106.9 106.0 106.8 22,000 2,346,120 106.64 90.43 90.43 90.60 89.83 90.51 25,959 90.377 0.66%
2013-11-22 0 106.0 105.8 106.4 105.0 106.1 37,200 3,932,120 105.70 89.83 89.66 90.17 88.99 89.92 43,895 89.581 0.95%
2013-11-21 0 105.0 105.0 105.1 104.6 105.0 31,200 3,273,240 104.91 88.99 88.99 89.07 88.65 88.99 36,815 88.910 0.38%
2013-11-20 0 104.6 104.5 104.9 104.5 104.9 17,200 1,799,720 104.63 88.65 88.56 88.90 88.56 88.90 20,295 88.676 0.00%
2013-11-19 0 104.6 104.2 104.8 104.0 104.9 8,400 877,320 104.44 88.65 88.31 88.82 88.14 88.90 9,912 88.513 0.58%
2013-11-18 0 104.0 104.0 104.4 104.0 105.0 17,200 1,794,760 104.35 88.14 88.14 88.48 88.14 88.99 20,295 88.432 0.00%
2013-11-15 0 104.0 103.6 104.0 104.0 104.8 13,300 1,388,680 104.41 88.14 87.80 88.14 88.14 88.82 15,694 88.487 0.00%
2013-11-14 0 104.0 103.9 104.0 103.4 104.0 8,000 829,720 103.72 88.14 88.05 88.14 87.63 88.14 9,440 87.896 0.97%
2013-11-13 0 103.0 103.0 103.4 103.0 104.4 6,800 702,440 103.30 87.29 87.29 87.63 87.29 88.48 8,024 87.545 -1.15%
2013-11-12 0 104.2 103.9 104.2 103.6 104.2 14,800 1,540,640 104.10 88.31 88.05 88.31 87.80 88.31 17,464 88.220 0.19%
2013-11-11 0 104.0 104.0 104.2 103.4 104.0 9,200 955,240 103.83 88.14 88.14 88.31 87.63 88.14 10,856 87.994 0.58%
2013-11-08 0 103.4 103.3 104.1 103.3 104.7 13,200 1,367,000 103.56 87.63 87.54 88.22 87.54 88.73 15,576 87.766 -1.05%
2013-11-07 0 104.5 104.0 104.5 103.1 104.6 30,000 3,127,960 104.27 88.56 88.14 88.56 87.38 88.65 35,399 88.363 1.36%
2013-11-06 0 103.1 102.8 103.5 102.5 103.5 29,600 3,046,800 102.93 87.38 87.12 87.71 86.87 87.71 34,927 87.233 -0.67%
2013-11-05 0 103.8 103.8 104.3 103.5 104.8 18,400 1,912,200 103.92 87.97 87.97 88.39 87.71 88.82 21,711 88.073 -1.05%
2013-11-04 0 104.9 104.4 105.0 104.1 105.0 53,200 5,571,280 104.72 88.90 88.48 88.99 88.22 88.99 62,774 88.751 0.87%
2013-11-01 0 104.0 104.0 104.1 104.0 104.4 26,000 2,706,760 104.11 88.14 88.14 88.22 88.14 88.48 30,679 88.228 0.00%
2013-10-31 0 104.0 103.5 104.0 102.1 104.0 20,000 2,062,840 103.14 88.14 87.71 88.14 86.53 88.14 23,599 87.411 1.86%
2013-10-30 0 102.1 102.0 102.8 102.0 102.9 28,000 2,866,240 102.37 86.53 86.44 87.12 86.44 87.21 33,039 86.753 0.00%
2013-10-29 0 102.1 101.9 102.7 101.9 102.6 20,000 2,041,320 102.07 86.53 86.36 87.04 86.36 86.95 23,599 86.499 -0.49%
2013-10-28 0 102.6 102.5 103.0 101.8 103.0 27,300 2,790,670 102.22 86.95 86.87 87.29 86.27 87.29 32,213 86.631 0.69%
2013-10-25 0 101.9 101.7 101.9 101.6 103.3 161,300 16,446,550 101.96 86.36 86.19 86.36 86.10 87.54 190,329 86.411 0.10%
2013-10-24 0 101.8 101.8 102.0 101.8 104.7 75,800 7,785,800 102.72 86.27 86.27 86.44 86.27 88.73 89,442 87.049 -0.78%
2013-10-23 0 102.6 102.3 103.0 102.1 103.6 24,400 2,503,080 102.59 86.95 86.70 87.29 86.53 87.80 28,791 86.939 0.10%
2013-10-22 0 102.5 102.4 102.5 102.3 103.0 30,400 3,117,640 102.55 86.87 86.78 86.87 86.70 87.29 35,871 86.912 -0.19%
2013-10-21 0 102.7 102.6 103.1 102.3 103.2 44,400 4,559,360 102.69 87.04 86.95 87.38 86.70 87.46 52,391 87.026 -0.10%
2013-10-18 0 102.8 102.5 102.8 102.6 103.4 32,000 3,286,880 102.72 87.12 86.87 87.12 86.95 87.63 37,759 87.049 0.10%
2013-10-17 0 102.7 102.5 102.7 102.2 103.4 47,600 4,881,000 102.54 87.04 86.87 87.04 86.61 87.63 56,166 86.902 0.00%
2013-10-16 0 102.7 102.6 102.7 102.7 103.6 44,400 4,576,240 103.07 87.04 86.95 87.04 87.04 87.80 52,391 87.349 0.00%
2013-10-15 0 102.7 102.7 103.0 102.5 103.3 19,600 2,017,240 102.92 87.04 87.04 87.29 86.87 87.54 23,127 87.223 0.20%
2013-10-11 0 102.5 102.4 102.6 102.2 102.9 99,200 10,166,960 102.49 86.87 86.78 86.95 86.61 87.21 117,053 86.858 0.00%
2013-10-10 0 102.5 102.5 102.9 102.5 103.5 35,200 3,617,640 102.77 86.87 86.87 87.21 86.87 87.71 41,535 87.099 0.00%
2013-10-09 0 102.5 102.4 102.5 102.1 102.9 14,800 1,517,720 102.55 86.87 86.78 86.87 86.53 87.21 17,464 86.908 0.39%
2013-10-08 0 102.1 102.1 102.7 102.0 103.0 12,000 1,229,920 102.49 86.53 86.53 87.04 86.44 87.29 14,160 86.861 -0.49%
2013-10-07 0 102.6 102.2 102.6 102.6 102.9 5,200 533,880 102.67 86.95 86.61 86.95 86.95 87.21 6,136 87.010 0.59%
2013-10-04 0 102.0 101.6 102.0 101.7 102.9 26,800 2,735,880 102.09 86.44 86.10 86.44 86.19 87.21 31,623 86.515 -0.10%
2013-10-03 0 102.1 101.8 102.0 101.5 103.8 39,300 4,017,740 102.23 86.53 86.27 86.44 86.02 87.97 46,373 86.640 -0.58%
2013-10-02 0 102.7 102.4 102.7 102.3 103.2 78,000 8,007,800 102.66 87.04 86.78 87.04 86.70 87.46 92,038 87.006 -0.10%
2013-09-30 0 102.8 102.7 102.8 102.8 103.5 30,900 3,183,070 103.01 87.12 87.04 87.12 87.12 87.71 36,461 87.301 -0.58%
2013-09-27 0 103.4 103.3 103.5 103.4 103.5 25,600 2,648,760 103.47 87.63 87.54 87.71 87.63 87.71 30,207 87.686 0.00%
2013-09-26 0 103.4 103.4 103.5 103.4 103.6 20,800 2,153,520 103.53 87.63 87.63 87.71 87.63 87.80 24,543 87.744 -0.19%
2013-09-25 0 103.6 103.5 103.6 103.5 103.7 21,600 2,238,400 103.63 87.80 87.71 87.80 87.71 87.88 25,487 87.824 0.00%
2013-09-24 0 103.6 103.5 103.6 103.4 103.7 18,800 1,947,440 103.59 87.80 87.71 87.80 87.63 87.88 22,183 87.788 0.00%
2013-09-23 0 103.6 103.4 103.7 103.4 103.8 12,800 1,326,600 103.64 87.80 87.63 87.88 87.63 87.97 15,104 87.833 0.00%
2013-09-19 0 103.6 103.5 103.6 103.5 104.1 70,400 7,306,080 103.78 87.80 87.71 87.80 87.71 88.22 83,070 87.951 0.00%
2013-09-18 0 103.6 103.6 103.7 103.6 103.8 14,800 1,534,560 103.69 87.80 87.80 87.88 87.80 87.97 17,464 87.872 -0.19%
2013-09-17 0 103.8 103.7 103.8 103.4 104.0 16,400 1,702,200 103.79 87.97 87.88 87.97 87.63 88.14 19,351 87.962 0.00%
2013-09-16 0 103.8 103.5 103.8 103.5 104.0 10,000 1,036,960 103.70 87.97 87.71 87.97 87.71 88.14 11,800 87.880 0.58%
2013-09-13 0 103.2 103.2 103.3 103.1 104.0 39,600 4,094,200 103.39 87.46 87.46 87.54 87.38 88.14 46,727 87.620 -0.67%
2013-09-12 0 103.9 103.9 104.0 103.9 104.2 12,000 1,247,640 103.97 88.05 88.05 88.14 88.05 88.31 14,160 88.113 0.10%
2013-09-11 0 103.8 103.7 104.0 103.8 104.5 20,000 2,083,040 104.15 87.97 87.88 88.14 87.97 88.56 23,599 88.267 -0.48%
2013-09-10 0 104.3 104.3 104.5 104.0 104.3 8,900 926,650 104.12 88.39 88.39 88.56 88.14 88.39 10,502 88.238 0.19%
2013-09-09 0 104.1 103.9 104.3 103.9 104.1 56,000 5,821,000 103.95 88.22 88.05 88.39 88.05 88.22 66,078 88.093 0.19%
2013-09-06 0 103.9 103.8 104.1 103.6 104.0 13,200 1,371,160 103.88 88.05 87.97 88.22 87.80 88.14 15,576 88.033 -0.19%
2013-09-05 0 104.1 104.0 104.1 104.1 104.5 8,800 917,490 104.26 88.22 88.14 88.22 88.22 88.56 10,384 88.359 0.10%
2013-09-04 0 104.0 104.0 104.6 104.0 104.6 13,600 1,420,546 104.45 88.14 88.14 88.65 88.14 88.65 16,048 88.521 -0.57%
2013-09-03 0 104.6 104.4 104.6 104.3 106.0 20,000 2,098,760 104.94 88.65 88.48 88.65 88.39 89.83 23,599 88.933 -0.85%
2013-09-02 0 105.5 104.2 105.5 105.0 105.5 4,000 420,840 105.21 89.41 88.31 89.41 88.99 89.41 4,720 89.163 0.48%
2013-08-30 0 105.0 104.2 105.0 104.0 105.0 10,800 1,127,560 104.40 88.99 88.31 88.99 88.14 88.99 12,744 88.480 1.45%
2013-08-29 0 103.5 103.3 104.0 103.5 104.0 10,800 1,119,800 103.69 87.71 87.54 88.14 87.71 88.14 12,744 87.871 -0.29%
2013-08-28 0 103.8 103.5 103.8 103.5 104.2 42,400 4,397,760 103.72 87.97 87.71 87.97 87.71 88.31 50,031 87.901 -1.05%
2013-08-27 0 105.7 104.3 105.8 105.0 106.0 2,000 211,320 105.66 88.90 87.72 88.98 88.31 89.15 2,378 88.867 0.19%
2013-08-26 0 105.5 105.0 105.5 105.3 106.0 4,000 422,240 105.56 88.73 88.31 88.73 88.56 89.15 4,756 88.783 1.44%
2013-08-23 0 104.0 103.9 104.0 103.8 104.6 21,200 2,206,760 104.09 87.47 87.39 87.47 87.30 87.98 25,206 87.549 -0.29%
2013-08-22 0 104.3 104.2 105.5 104.0 106.2 45,600 4,759,360 104.37 87.72 87.64 88.73 87.47 89.32 54,217 87.784 -0.57%
2013-08-21 0 104.9 104.8 105.0 104.8 105.0 8,400 881,280 104.91 88.23 88.14 88.31 88.14 88.31 9,987 88.240 -0.66%
2013-08-20 0 105.6 105.0 105.6 105.0 106.0 4,000 421,280 105.32 88.82 88.31 88.82 88.31 89.15 4,756 88.581 -0.38%
2013-08-19 0 106.0 106.0 106.9 104.8 106.0 50,400 5,297,080 105.10 89.15 89.15 89.91 88.14 89.15 59,924 88.397 0.86%
2013-08-16 0 105.1 105.1 105.7 105.1 106.0 92,000 9,715,921 105.61 88.40 88.40 88.90 88.40 89.15 109,385 88.823 -0.10%
2013-08-15 0 105.2 105.2 105.3 105.2 107.0 25,200 2,662,440 105.65 88.48 88.48 88.56 88.48 89.99 29,962 88.861 -1.31%
2013-08-13 0 106.6 106.1 106.7 106.0 107.5 32,800 3,497,840 106.64 89.66 89.24 89.74 89.15 90.41 38,998 89.693 -0.84%
2013-08-12 0 107.5 107.9 108.0 107.2 107.6 216,730 23,286,445 107.44 90.41 90.75 90.84 90.16 90.50 257,685 90.368 0.00%
2013-08-09 0 107.5 107.3 107.5 107.3 108.4 12,400 1,333,360 107.53 90.41 90.25 90.41 90.25 91.17 14,743 90.439 0.09%
2013-08-08 0 107.4 107.4 108.0 107.4 108.5 5,600 604,600 107.96 90.33 90.33 90.84 90.33 91.26 6,658 90.805 -0.37%
2013-08-07 0 107.8 107.5 108.3 107.8 108.0 12,800 1,380,600 107.86 90.67 90.41 91.09 90.67 90.84 15,219 90.717 -0.92%
2013-08-06 0 108.8 108.5 109.0 108.7 109.5 59,200 6,455,840 109.05 91.51 91.26 91.68 91.42 92.10 70,387 91.719 -0.46%
2013-08-05 0 109.3 109.0 109.3 109.2 113.0 11,600 1,271,280 109.59 91.93 91.68 91.93 91.84 95.04 13,792 92.175 0.74%
2013-08-02 0 108.5 108.4 108.5 108.4 108.9 22,800 2,474,080 108.51 91.26 91.17 91.26 91.17 91.59 27,108 91.266 0.00%
2013-08-01 0 108.5 108.1 108.5 108.0 109.0 33,201 3,599,108 108.40 91.26 90.92 91.26 90.84 91.68 39,475 91.175 0.46%
2013-07-31 0 108.0 107.8 108.0 108.0 108.0 3,200 345,600 108.00 90.84 90.67 90.84 90.84 90.84 3,805 90.835 -0.74%
2013-07-30 0 108.8 108.5 109.0 108.5 109.0 7,200 782,880 108.73 91.51 91.26 91.68 91.26 91.68 8,561 91.452 -0.18%
2013-07-29 0 109.0 108.8 109.0 108.0 109.0 95,200 10,312,040 108.32 91.68 91.51 91.68 90.84 91.68 113,190 91.104 0.65%
2013-07-26 0 108.3 108.3 108.7 108.0 108.7 305,600 33,306,640 108.99 91.09 91.09 91.42 90.84 91.42 363,348 91.666 -0.64%
2013-07-25 0 109.0 107.5 109.0 109.0 109.0 400 43,600 109.00 91.68 90.41 91.68 91.68 91.68 476 91.676 0.09%
2013-07-24 0 108.9 108.3 109.0 107.5 109.0 12,400 1,341,000 108.15 91.59 91.09 91.68 90.41 91.68 14,743 90.957 1.30%
2013-07-23 0 107.5 107.1 108.8 107.5 108.9 10,000 1,081,280 108.13 90.41 90.08 91.51 90.41 91.59 11,890 90.943 -0.46%
2013-07-22 0 108.0 107.7 108.9 - - 0 0 - 90.84 90.58 91.59 - - 0 - 0.00%
2013-07-19 0 108.0 107.6 108.0 107.6 109.0 13,400 1,450,100 108.22 90.84 90.50 90.84 90.50 91.68 15,932 91.017 -0.37%
2013-07-18 0 108.4 108.0 108.4 108.4 108.4 800 86,720 108.40 91.17 90.84 91.17 91.17 91.17 951 91.172 -0.37%
2013-07-17 0 108.8 108.8 109.2 108.8 108.8 800 87,040 108.80 91.51 91.51 91.84 91.51 91.51 951 91.508 0.00%
2013-07-16 0 108.8 108.3 109.0 108.1 108.8 11,600 1,258,300 108.47 91.51 91.09 91.68 90.92 91.51 13,792 91.234 0.65%
2013-07-15 0 108.1 108.0 108.1 108.0 108.9 20,400 2,206,520 108.16 90.92 90.84 90.92 90.84 91.59 24,255 90.972 -0.83%
2013-07-12 0 109.0 108.8 109.0 107.5 109.0 24,000 2,599,160 108.30 91.68 91.51 91.68 90.41 91.68 28,535 91.086 0.93%
2013-07-11 0 108.0 107.7 108.0 108.0 108.5 20,000 2,167,120 108.36 90.84 90.58 90.84 90.84 91.26 23,779 91.135 0.00%
2013-07-10 0 108.0 107.9 108.0 107.2 108.8 38,400 4,145,480 107.96 90.84 90.75 90.84 90.16 91.51 45,656 90.797 -0.18%
2013-07-09 0 108.2 108.2 108.3 107.4 108.8 14,400 1,557,440 108.16 91.00 91.00 91.09 90.33 91.51 17,121 90.966 0.74%
2013-07-08 0 107.4 107.2 107.4 106.0 107.4 24,000 2,548,080 106.17 90.33 90.16 90.33 89.15 90.33 28,535 89.296 1.32%
2013-07-05 0 106.0 105.8 106.0 105.5 106.0 42,801 4,516,065 105.51 89.15 88.98 89.15 88.73 89.15 50,889 88.743 0.95%
2013-07-04 0 105.0 104.8 105.5 104.6 105.4 13,200 1,387,240 105.09 88.31 88.14 88.73 87.98 88.65 15,694 88.391 0.48%
2013-07-03 0 104.5 103.7 104.7 103.5 104.7 20,400 2,128,360 104.33 87.89 87.22 88.06 87.05 88.06 24,255 87.750 -0.19%
2013-07-02 0 104.7 104.3 105.0 104.2 104.9 2,000 208,920 104.46 88.06 87.72 88.31 87.64 88.23 2,378 87.858 0.48%
2013-06-28 0 104.2 104.1 104.2 104.1 105.5 70,400 7,352,522 104.44 87.64 87.55 87.64 87.55 88.73 83,703 87.840 0.19%
2013-06-27 0 104.0 104.0 104.1 104.0 104.8 43,605 4,558,560 104.54 87.47 87.47 87.55 87.47 88.14 51,845 87.927 0.00%
2013-06-26 0 104.0 104.0 104.1 104.0 104.9 33,200 3,461,520 104.26 87.47 87.47 87.55 87.47 88.23 39,474 87.692 0.00%
2013-06-25 0 104.0 104.0 104.1 103.8 105.6 66,000 6,879,840 104.24 87.47 87.47 87.55 87.30 88.82 78,472 87.673 -1.70%
2013-06-24 0 105.8 105.8 106.0 105.5 108.0 40,400 4,291,480 106.22 88.98 88.98 89.15 88.73 90.84 48,034 89.342 -2.04%
2013-06-21 0 108.0 107.4 108.1 107.3 108.2 21,200 2,285,040 107.78 90.84 90.33 90.92 90.25 91.00 25,206 90.654 -0.37%
2013-06-20 0 108.4 107.6 109.0 107.2 108.4 17,600 1,900,680 107.99 91.17 90.50 91.68 90.16 91.17 20,926 90.829 -1.45%
2013-06-19 0 110.0 109.5 110.4 110.0 110.4 27,600 3,042,880 110.25 92.52 92.10 92.85 92.52 92.85 32,815 92.727 0.55%
2013-06-18 0 109.4 109.4 110.6 108.8 111.0 16,400 1,806,000 110.12 92.01 92.01 93.02 91.51 93.36 19,499 92.620 -0.91%
2013-06-17 0 110.4 110.0 110.4 109.0 110.7 53,200 5,854,680 110.05 92.85 92.52 92.85 91.68 93.11 63,253 92.560 0.36%
2013-06-14 0 110.0 109.3 110.9 108.5 110.0 10,800 1,178,800 109.15 92.52 91.93 93.27 91.26 92.52 12,841 91.801 1.85%
2013-06-13 0 108.0 107.9 108.5 107.6 108.0 19,200 2,071,400 107.89 90.84 90.75 91.26 90.50 90.84 22,828 90.739 0.00%
2013-06-11 0 108.0 108.0 109.3 108.0 110.3 11,000 1,198,600 108.96 90.84 90.84 91.93 90.84 92.77 13,079 91.646 -2.09%
2013-06-10 0 110.3 110.1 110.3 109.5 111.5 5,600 618,680 110.48 92.77 92.60 92.77 92.10 93.78 6,658 92.920 -0.18%
2013-06-07 0 110.5 110.0 111.0 110.0 111.5 8,800 973,240 110.60 92.94 92.52 93.36 92.52 93.78 10,463 93.018 -1.16%
2013-06-06 0 111.8 108.6 111.8 111.7 111.8 2,000 223,560 111.78 94.03 91.34 94.03 93.95 94.03 2,378 94.014 2.85%
2013-06-05 0 108.7 108.6 111.0 108.5 111.9 4,400 483,240 109.83 91.42 91.34 93.36 91.26 94.12 5,231 92.372 0.46%
2013-06-04 0 108.2 108.2 109.3 107.8 110.1 60,400 6,615,280 109.52 91.00 91.00 91.93 90.67 92.60 71,814 92.117 -1.73%
2013-06-03 0 110.1 110.0 110.7 109.1 111.9 10,000 1,106,600 110.66 92.60 92.52 93.11 91.76 94.12 11,890 93.072 0.92%
2013-05-31 0 109.1 106.7 109.0 109.0 111.5 7,600 838,480 110.33 91.76 89.74 91.68 91.68 93.78 9,036 92.792 -2.59%
2013-05-30 0 112.0 111.0 112.0 111.0 112.0 4,400 490,640 111.51 94.20 93.36 94.20 93.36 94.20 5,231 93.787 0.54%
2013-05-29 0 111.4 111.0 111.4 111.6 112.3 10,000 1,120,440 112.04 93.69 93.36 93.69 93.86 94.45 11,890 94.236 -0.54%
2013-05-28 0 112.0 111.8 112.0 111.8 113.0 10,600 1,189,060 112.18 94.20 94.03 94.20 94.03 95.04 12,603 94.347 0.00%
2013-05-27 0 112.0 111.2 112.0 111.1 112.0 4,400 490,480 111.47 94.20 93.53 94.20 93.44 94.20 5,231 93.756 0.54%
2013-05-24 0 111.4 111.4 112.0 111.0 113.0 31,200 3,488,960 111.83 93.69 93.69 94.20 93.36 95.04 37,096 94.053 0.36%
2013-05-23 0 111.0 111.0 111.5 111.0 111.9 8,800 981,840 111.57 93.36 93.36 93.78 93.36 94.12 10,463 93.840 -1.60%
2013-05-22 0 112.8 112.5 112.8 112.3 114.0 8,800 993,160 112.86 94.87 94.62 94.87 94.45 95.88 10,463 94.922 -0.09%
2013-05-21 0 112.9 112.5 113.0 112.5 113.5 13,600 1,536,960 113.01 94.96 94.62 95.04 94.62 95.46 16,170 95.050 0.18%
2013-05-20 0 112.7 112.5 112.7 111.9 114.9 34,000 3,824,780 112.49 94.79 94.62 94.79 94.12 96.64 40,425 94.615 0.62%
2013-05-16 0 112.0 111.5 112.0 111.6 112.0 158,800 17,722,711 111.60 94.20 93.78 94.20 93.86 94.20 188,808 93.866 0.27%
2013-05-15 0 111.7 111.3 111.7 111.4 112.3 57,500 6,424,440 111.73 93.95 93.61 93.95 93.69 94.45 68,366 93.972 -0.18%
2013-05-14 0 111.9 111.6 111.9 111.5 112.0 238,800 26,652,543 111.61 94.12 93.86 94.12 93.78 94.20 283,925 93.872 0.36%
2013-05-13 0 111.5 110.5 111.5 110.1 112.8 32,800 3,646,040 111.16 93.78 92.94 93.78 92.60 94.87 38,998 93.493 -0.54%
2013-05-10 0 112.1 112.0 112.2 111.4 112.5 36,800 4,124,400 112.08 94.28 94.20 94.37 93.69 94.62 43,754 94.263 0.54%
2013-05-09 0 111.5 111.3 112.0 110.9 112.5 14,800 1,655,440 111.85 93.78 93.61 94.20 93.27 94.62 17,597 94.077 0.00%
2013-05-08 0 111.5 111.3 112.5 111.0 112.7 23,600 2,640,200 111.87 93.78 93.61 94.62 93.36 94.79 28,060 94.092 -0.45%
2013-05-07 0 112.0 111.2 112.0 111.2 112.0 23,600 2,637,360 111.75 94.20 93.53 94.20 93.53 94.20 28,060 93.991 0.00%
2013-05-06 0 112.0 111.5 112.0 111.5 112.0 46,800 5,239,240 111.95 94.20 93.78 94.20 93.78 94.20 55,644 94.157 0.27%
2013-05-03 0 111.7 111.6 111.8 111.5 112.1 24,400 2,728,200 111.81 93.95 93.86 94.03 93.78 94.28 29,011 94.041 -0.27%
2013-05-02 0 112.0 111.9 112.2 112.0 113.0 36,800 4,126,520 112.13 94.20 94.12 94.37 94.20 95.04 43,754 94.312 0.09%
2013-04-30 0 111.9 111.7 111.9 110.1 112.1 26,000 2,904,640 111.72 94.12 93.95 94.12 92.60 94.28 30,913 93.961 1.73%
2013-04-29 0 110.0 110.0 110.3 110.0 110.5 330,400 36,389,844 110.14 92.52 92.52 92.77 92.52 92.94 392,835 92.634 -0.45%
2013-04-26 0 110.5 110.0 110.5 108.6 110.5 109,600 11,945,940 109.00 92.94 92.52 92.94 91.34 92.94 130,311 91.673 2.22%
2013-04-25 0 108.1 108.1 108.2 107.8 108.5 30,200 3,263,080 108.05 90.92 90.92 91.00 90.67 91.26 35,907 90.876 1.60%
2013-04-24 0 106.4 106.4 107.3 106.4 108.5 50,000 5,357,920 107.16 89.49 89.49 90.25 89.49 91.26 59,448 90.127 -1.02%
2013-04-23 0 107.5 106.7 108.8 107.5 107.5 1,600 172,000 107.50 90.41 89.74 91.51 90.41 90.41 1,902 90.415 0.00%
2013-04-22 0 107.5 106.7 108.0 105.7 107.5 12,800 1,369,080 106.96 90.41 89.74 90.84 88.90 90.41 15,219 89.960 -0.19%
2013-04-19 0 107.7 107.2 108.2 107.2 108.8 35,200 3,801,480 108.00 90.58 90.16 91.00 90.16 91.51 41,852 90.832 0.47%
2013-04-18 0 107.2 106.8 107.2 107.2 107.7 21,700 2,319,300 106.88 90.16 89.83 90.16 90.16 90.58 25,801 89.893 0.37%
2013-04-17 0 106.8 106.8 107.0 106.8 107.0 6,400 683,680 106.83 89.83 89.83 89.99 89.83 89.99 7,609 89.847 0.00%
2013-04-16 0 106.8 106.8 107.2 106.0 107.2 33,600 3,586,620 106.74 89.83 89.83 90.16 89.15 90.16 39,949 89.779 -0.56%
2013-04-15 0 107.4 106.4 107.4 105.9 107.5 32,800 3,492,568 106.48 90.33 89.49 90.33 89.07 90.41 38,998 89.557 0.09%
2013-04-12 0 107.3 107.1 107.5 106.1 107.5 13,600 1,453,000 106.84 90.25 90.08 90.41 89.24 90.41 16,170 89.858 -0.74%
2013-04-11 0 108.1 107.0 108.1 106.7 109.4 41,600 4,465,200 107.34 90.92 89.99 90.92 89.74 92.01 49,461 90.277 0.09%
2013-04-10 0 108.0 107.0 108.0 105.8 109.8 42,400 4,545,923 107.22 90.84 89.99 90.84 88.98 92.35 50,412 90.175 3.45%
2013-04-09 0 104.4 104.4 104.6 104.0 106.5 80,600 8,450,180 104.84 87.81 87.81 87.98 87.47 89.57 95,831 88.178 -1.79%
2013-04-08 0 106.3 106.4 106.5 104.3 109.0 97,200 10,301,480 105.98 89.41 89.49 89.57 87.72 91.68 115,568 89.138 -3.54%
2013-04-05 0 110.2 109.7 110.2 109.2 113.0 87,600 9,645,280 110.11 92.69 92.26 92.69 91.84 95.04 104,154 92.606 -2.91%
2013-04-03 0 113.5 113.0 113.8 112.0 114.4 260,800 29,666,000 113.75 95.46 95.04 95.71 94.20 96.22 310,083 95.671 0.98%
2013-04-02 0 112.4 111.8 112.4 111.7 113.0 20,200 2,261,640 111.96 94.54 94.03 94.54 93.95 95.04 24,017 94.168 1.26%
2013-03-28 0 111.0 111.0 112.0 110.8 112.0 31,200 3,463,640 111.01 93.36 93.36 94.20 93.19 94.20 37,096 93.370 -0.09%
2013-03-27 0 111.1 111.0 111.7 108.6 112.9 18,800 2,081,960 110.74 93.44 93.36 93.95 91.34 94.96 22,353 93.142 0.27%
2013-03-26 0 112.8 112.8 113.2 112.7 113.3 208,400 23,602,920 113.26 93.19 93.19 93.52 93.11 93.60 252,253 93.568 -0.70%
2013-03-25 0 113.6 113.0 113.6 113.3 114.0 10,000 1,134,640 113.46 93.85 93.36 93.85 93.60 94.18 12,104 93.739 0.53%
2013-03-22 0 113.0 113.0 113.2 112.9 113.2 30,800 3,480,840 113.01 93.36 93.36 93.52 93.27 93.52 37,281 93.367 0.00%
2013-03-21 0 113.0 112.9 113.2 112.0 113.2 34,700 3,916,280 112.86 93.36 93.27 93.52 92.53 93.52 42,002 93.241 0.53%
2013-03-20 0 112.4 112.2 112.8 111.9 112.4 17,200 1,931,480 112.30 92.86 92.69 93.19 92.45 92.86 20,819 92.773 0.45%
2013-03-19 0 111.9 110.5 111.9 109.0 112.0 34,400 3,791,800 110.23 92.45 91.29 92.45 90.05 92.53 41,639 91.064 1.73%
2013-03-18 0 110.0 109.6 110.0 109.8 110.0 47,200 5,190,320 109.96 90.88 90.55 90.88 90.71 90.88 57,132 90.847 -0.99%
2013-03-15 0 111.1 109.8 110.0 110.0 111.5 446,000 49,841,197 111.75 91.79 90.71 90.88 90.88 92.12 539,851 92.324 -0.36%
2013-03-14 0 111.5 111.5 112.0 111.5 113.8 181,200 20,298,000 112.02 92.12 92.12 92.53 92.12 94.02 219,330 92.546 -1.33%
2013-03-13 0 113.0 112.8 113.0 112.2 113.8 80,000 9,033,520 112.92 93.36 93.19 93.36 92.69 94.02 96,834 93.288 -2.42%
2013-03-12 0 115.8 115.6 115.8 115.5 116.0 72,400 8,366,160 115.55 95.67 95.50 95.67 95.42 95.83 87,635 95.466 0.26%
2013-03-11 0 115.5 115.5 115.9 115.0 115.9 22,000 2,541,560 115.53 95.42 95.42 95.75 95.01 95.75 26,629 95.442 0.09%
2013-03-08 0 115.4 115.4 115.8 115.4 116.0 72,800 8,417,800 115.63 95.34 95.34 95.67 95.34 95.83 88,119 95.527 0.09%
2013-03-07 0 115.3 115.1 115.3 113.3 115.7 75,000 8,629,620 115.06 95.26 95.09 95.26 93.60 95.59 90,782 95.059 2.13%
2013-03-06 0 112.9 112.8 114.4 112.3 115.5 41,200 4,695,920 113.98 93.27 93.19 94.51 92.78 95.42 49,870 94.164 -0.53%
2013-03-05 0 113.5 112.5 113.5 - - 341 37,851 111.00 93.77 92.94 93.77 - - 413 91.703 -0.44%
2013-03-04 0 114.0 112.5 114.0 - - 0 0 - 94.18 92.94 94.18 - - 0 - -0.44%
2013-03-01 0 114.5 113.8 114.5 113.8 114.9 5,600 640,760 114.42 94.59 94.02 94.59 94.02 94.93 6,778 94.530 -0.43%
2013-02-28 0 115.0 114.6 115.0 113.8 115.2 60,800 6,973,880 114.70 95.01 94.68 95.01 94.02 95.17 73,594 94.761 1.68%
2013-02-27 0 113.1 112.4 113.4 111.3 113.1 49,035 5,516,355 112.50 93.44 92.86 93.69 91.95 93.44 59,353 92.941 1.53%
2013-02-26 0 111.4 111.2 111.7 110.8 111.7 12,400 1,379,880 111.28 92.03 91.87 92.28 91.54 92.28 15,009 91.935 0.00%
2013-02-25 0 111.4 111.4 111.8 110.9 112.0 27,600 3,070,920 111.27 92.03 92.03 92.36 91.62 92.53 33,408 91.922 0.45%
2013-02-22 0 110.9 110.8 111.0 109.7 111.0 42,000 4,648,040 110.67 91.62 91.54 91.70 90.63 91.70 50,838 91.428 0.82%
2013-02-21 0 110.0 109.5 110.0 109.2 110.0 152,400 16,700,075 109.58 90.88 90.46 90.88 90.22 90.88 184,469 90.530 0.46%
2013-02-20 0 109.5 109.5 110.0 109.2 110.5 21,200 2,323,804 109.61 90.46 90.46 90.88 90.22 91.29 25,661 90.558 0.46%
2013-02-19 0 109.0 109.0 109.6 109.0 109.7 37,600 4,121,488 109.61 90.05 90.05 90.55 90.05 90.63 45,512 90.558 -0.64%
2013-02-18 0 109.7 109.7 110.4 108.0 110.4 31,200 3,419,600 109.60 90.63 90.63 91.21 89.22 91.21 37,765 90.549 0.64%
2013-02-15 0 109.0 109.0 109.5 108.8 110.3 92,800 10,117,240 109.02 90.05 90.05 90.46 89.89 91.12 112,328 90.069 -0.27%
2013-02-14 0 109.3 109.3 110.0 108.9 110.0 27,600 3,022,800 109.52 90.30 90.30 90.88 89.97 90.88 33,408 90.482 0.37%
2013-02-08 0 108.9 108.7 108.9 108.4 109.0 38,000 4,133,497 108.78 89.97 89.80 89.97 89.56 90.05 45,996 89.866 0.28%
2013-02-07 0 108.6 108.5 108.8 108.5 109.0 7,200 783,160 108.77 89.72 89.64 89.89 89.64 90.05 8,715 89.863 -0.37%
2013-02-06 0 109.0 108.8 109.0 108.7 109.2 22,400 2,442,040 109.02 90.05 89.89 90.05 89.80 90.22 27,114 90.067 0.00%
2013-02-05 0 109.0 108.9 109.0 108.8 109.5 20,400 2,225,960 109.12 90.05 89.97 90.05 89.89 90.46 24,693 90.146 -0.73%
2013-02-04 0 109.8 109.7 110.0 109.8 110.1 23,200 2,551,800 109.99 90.71 90.63 90.88 90.71 90.96 28,082 90.870 0.00%
2013-02-01 0 109.8 109.6 109.8 109.5 110.2 62,200 6,829,800 109.80 90.71 90.55 90.71 90.46 91.04 75,289 90.715 0.09%
2013-01-31 0 109.7 109.0 109.8 109.0 110.0 39,600 4,322,640 109.16 90.63 90.05 90.71 90.05 90.88 47,933 90.181 -0.09%
2013-01-30 0 109.8 109.5 109.8 109.6 109.9 18,800 2,062,760 109.72 90.71 90.46 90.71 90.55 90.79 22,756 90.647 0.18%
2013-01-29 0 109.6 109.5 110.2 109.5 110.5 18,800 2,069,200 110.06 90.55 90.46 91.04 90.46 91.29 22,756 90.930 0.00%
2013-01-28 0 109.6 109.2 109.6 108.6 109.7 10,800 1,178,880 109.16 90.55 90.22 90.55 89.72 90.63 13,073 90.179 0.27%
2013-01-25 0 109.3 108.6 109.5 108.4 110.0 10,400 1,133,880 109.03 90.30 89.72 90.46 89.56 90.88 12,588 90.073 -0.55%
2013-01-24 0 109.9 109.0 110.3 108.9 109.9 133,200 14,515,320 108.97 90.79 90.05 91.12 89.97 90.79 161,229 90.029 0.83%
2013-01-23 0 109.0 109.0 109.7 109.0 109.6 11,200 1,222,880 109.19 90.05 90.05 90.63 90.05 90.55 13,557 90.204 -0.09%
2013-01-22 0 109.1 108.6 109.2 108.3 109.2 17,200 1,872,480 108.87 90.13 89.72 90.22 89.47 90.22 20,819 89.939 -0.46%
2013-01-21 0 109.6 109.6 110.5 109.5 110.5 16,000 1,760,280 110.02 90.55 90.55 91.29 90.46 91.29 19,367 90.891 -1.26%
2013-01-18 0 111.0 110.9 111.0 110.8 111.2 46,200 5,128,300 111.00 91.70 91.62 91.70 91.54 91.87 55,922 91.705 0.63%
2013-01-17 0 110.3 110.0 110.3 109.7 110.7 69,200 7,631,440 110.28 91.12 90.88 91.12 90.63 91.46 83,762 91.109 0.73%
2013-01-16 0 109.5 109.2 110.5 109.2 110.9 42,800 4,717,120 110.21 90.46 90.22 91.29 90.22 91.62 51,806 91.053 -0.09%
2013-01-15 0 109.6 - 110.4 109.2 111.0 55,200 6,069,280 109.95 90.55 - 91.21 90.22 91.70 66,816 90.836 -0.99%
2013-01-14 0 110.7 110.5 110.8 110.1 110.7 16,400 1,809,080 110.31 91.46 91.29 91.54 90.96 91.46 19,851 91.133 0.45%
2013-01-11 0 110.2 110.1 110.2 109.9 110.5 34,800 3,833,320 110.15 91.04 90.96 91.04 90.79 91.29 42,123 91.003 0.55%
2013-01-10 0 109.6 109.6 109.9 109.2 109.8 104,000 11,404,720 109.66 90.55 90.55 90.79 90.22 90.71 125,885 90.597 0.27%
2013-01-09 0 109.3 109.2 109.3 109.4 109.5 33,200 3,628,880 109.30 90.30 90.22 90.30 90.38 90.46 40,186 90.302 0.09%
2013-01-08 0 109.2 109.2 109.9 109.1 109.9 41,600 4,554,760 109.49 90.22 90.22 90.79 90.13 90.79 50,354 90.455 -0.27%
2013-01-07 0 109.5 109.1 109.7 108.5 109.5 125,200 13,652,960 109.05 90.46 90.13 90.63 89.64 90.46 151,546 90.091 1.20%
2013-01-04 0 108.2 108.2 108.4 108.0 108.4 17,200 1,859,360 108.10 89.39 89.39 89.56 89.22 89.56 20,819 89.309 0.09%
2013-01-03 0 108.1 107.8 108.1 107.8 108.4 15,600 1,686,840 108.13 89.31 89.06 89.31 89.06 89.56 18,883 89.333 0.09%
2013-01-02 0 108.0 107.6 108.0 107.0 108.0 34,400 3,689,840 107.26 89.22 88.89 89.22 88.40 89.22 41,639 88.616 1.50%
2012-12-31 0 106.4 106.4 107.2 106.0 106.9 26,000 2,766,240 106.39 87.90 87.90 88.56 87.57 88.32 31,471 87.898 -0.75%
2012-12-28 0 107.2 106.8 107.2 106.8 107.2 28,400 3,038,240 106.98 88.56 88.23 88.56 88.23 88.56 34,376 88.382 0.19%
2012-12-27 0 107.0 106.9 107.3 106.6 107.3 27,600 2,953,840 107.02 88.40 88.32 88.65 88.07 88.65 33,408 88.418 0.56%
2012-12-24 0 106.4 106.0 106.4 106.0 106.5 2,800 297,200 106.14 87.90 87.57 87.90 87.57 87.99 3,389 87.690 0.38%
2012-12-21 0 106.0 106.0 106.4 106.0 106.3 13,200 1,401,680 106.19 87.57 87.57 87.90 87.57 87.82 15,978 87.728 -0.28%
2012-12-20 0 106.3 105.8 106.3 105.6 106.3 7,200 763,000 105.97 87.82 87.41 87.82 87.24 87.82 8,715 87.549 0.28%
2012-12-19 0 106.0 105.7 106.4 105.4 106.2 18,400 1,946,480 105.79 87.57 87.32 87.90 87.08 87.74 22,272 87.396 0.47%
2012-12-18 0 105.5 105.5 105.8 105.0 106.0 2,800 295,360 105.49 87.16 87.16 87.41 86.75 87.57 3,389 87.147 0.00%
2012-12-17 0 105.5 105.3 106.2 105.0 106.0 16,400 1,732,000 105.61 87.16 86.99 87.74 86.75 87.57 19,851 87.250 0.48%
2012-12-14 0 105.0 105.0 105.4 104.9 106.0 10,400 1,094,680 105.26 86.75 86.75 87.08 86.66 87.57 12,588 86.959 0.48%
2012-12-13 0 104.5 104.3 104.9 104.3 105.2 41,200 4,314,400 104.72 86.33 86.17 86.66 86.17 86.91 49,870 86.514 -0.85%
2012-12-12 0 105.4 105.2 105.4 105.1 105.8 39,200 4,133,400 105.44 87.08 86.91 87.08 86.83 87.41 47,449 87.113 0.09%
2012-12-11 0 105.3 105.0 106.0 105.1 106.0 11,600 1,225,920 105.68 86.99 86.75 87.57 86.83 87.57 14,041 87.310 -0.66%
2012-12-10 0 106.0 105.6 106.0 106.0 106.5 18,400 1,955,640 106.28 87.57 87.24 87.57 87.57 87.99 22,272 87.808 0.19%
2012-12-07 0 105.8 105.7 106.0 105.4 106.3 7,800 827,560 106.10 87.41 87.32 87.57 87.08 87.82 9,441 87.653 0.00%
2012-12-06 0 105.8 105.7 106.0 105.7 106.0 13,600 1,439,880 105.87 87.41 87.32 87.57 87.32 87.57 16,462 87.468 0.09%
2012-12-05 0 105.7 105.7 106.3 105.2 106.3 23,600 2,500,080 105.94 87.32 87.32 87.82 86.91 87.82 28,566 87.519 0.00%
2012-12-04 0 105.7 105.5 105.8 105.3 106.1 14,000 1,479,680 105.69 87.32 87.16 87.41 86.99 87.65 16,946 87.317 -0.19%
2012-12-03 0 105.9 105.1 105.9 105.0 105.9 27,200 2,868,400 105.46 87.49 86.83 87.49 86.75 87.49 32,924 87.123 0.09%
2012-11-30 0 105.8 105.2 107.0 105.2 106.9 10,900 1,154,520 105.92 87.41 86.91 88.40 86.91 88.32 13,194 87.506 0.19%
2012-11-29 0 105.6 105.5 106.4 105.1 106.5 24,800 2,627,400 105.94 87.24 87.16 87.90 86.83 87.99 30,019 87.526 -0.85%
2012-11-28 0 106.5 106.3 107.2 106.3 107.3 9,600 1,026,480 106.93 87.99 87.82 88.56 87.82 88.65 11,620 88.336 -0.75%
2012-11-27 0 107.3 107.3 107.4 106.5 107.8 23,200 2,487,720 107.23 88.65 88.65 88.73 87.99 89.06 28,082 88.588 0.28%
2012-11-26 0 107.0 106.5 107.4 106.8 107.0 9,600 1,026,960 106.98 88.40 87.99 88.73 88.23 88.40 11,620 88.378 0.19%
2012-11-23 0 106.8 106.8 107.5 106.0 107.4 75,600 8,086,920 106.97 88.23 88.23 88.81 87.57 88.73 91,508 88.374 0.75%
2012-11-22 0 106.0 105.7 106.2 105.5 106.2 8,500 898,390 105.69 87.57 87.32 87.74 87.16 87.74 10,289 87.319 0.66%
2012-11-21 0 105.3 105.2 105.5 104.8 105.3 6,400 671,800 104.97 86.99 86.91 87.16 86.58 86.99 7,747 86.720 0.29%
2012-11-20 0 105.0 104.8 105.5 104.8 105.0 46,800 4,902,100 104.75 86.75 86.58 87.16 86.58 86.75 56,648 86.536 0.67%
2012-11-19 0 104.3 104.3 104.9 103.9 104.1 73,600 7,654,760 104.00 86.17 86.17 86.66 85.84 86.00 89,088 85.924 0.29%
2012-11-16 0 104.0 104.0 104.1 104.0 104.1 17,200 1,789,880 104.06 85.92 85.92 86.00 85.92 86.00 20,819 85.972 -0.48%
2012-11-15 0 104.5 104.5 104.9 104.0 104.9 18,500 1,935,330 104.61 86.33 86.33 86.66 85.92 86.66 22,393 86.426 0.48%
2012-11-14 0 104.0 104.0 104.9 104.0 104.9 19,200 1,998,320 104.08 85.92 85.92 86.66 85.92 86.66 23,240 85.985 0.00%
2012-11-13 0 104.0 103.9 104.5 103.8 104.1 74,400 7,736,920 103.99 85.92 85.84 86.33 85.75 86.00 90,056 85.912 -0.29%
2012-11-12 0 104.3 104.1 104.3 104.0 105.0 22,800 2,376,440 104.23 86.17 86.00 86.17 85.92 86.75 27,598 86.110 0.29%
2012-11-09 0 104.0 103.9 104.1 103.8 104.1 83,400 8,672,960 103.99 85.92 85.84 86.00 85.75 86.00 100,950 85.914 0.19%
2012-11-08 0 103.8 103.7 103.8 103.5 104.0 33,600 3,488,040 103.81 85.75 85.67 85.75 85.51 85.92 40,670 85.764 -0.10%
2012-11-07 0 103.9 103.8 103.9 103.8 104.0 52,808 5,488,392 103.93 85.84 85.75 85.84 85.75 85.92 63,920 85.863 -0.10%
2012-11-06 0 104.0 103.9 104.0 103.8 106.0 72,800 7,591,160 104.27 85.92 85.84 85.92 85.75 87.57 88,119 86.146 -0.19%
2012-11-05 0 104.2 104.2 105.0 104.2 106.5 39,200 4,124,880 105.23 86.09 86.09 86.75 86.09 87.99 47,449 86.933 -1.70%
2012-11-02 0 106.0 105.9 106.0 105.8 107.0 52,005 5,520,790 106.16 87.57 87.49 87.57 87.41 88.40 62,948 87.704 0.38%
2012-11-01 0 105.6 105.5 106.0 105.6 106.6 166,445 17,660,315 106.10 87.24 87.16 87.57 87.24 88.07 201,470 87.657 -0.19%
2012-10-31 0 105.8 105.7 106.1 105.6 106.3 21,600 2,289,840 106.01 87.41 87.32 87.65 87.24 87.82 26,145 87.581 -0.75%
2012-10-30 0 106.6 106.5 106.8 106.2 107.0 10,400 1,107,120 106.45 88.07 87.99 88.23 87.74 88.40 12,588 87.947 0.00%
2012-10-29 0 106.6 106.4 106.8 106.2 107.4 24,600 2,623,240 106.64 88.07 87.90 88.23 87.74 88.73 29,777 88.098 -0.74%
2012-10-26 0 107.4 107.2 107.5 107.0 109.0 437,908 47,239,566 107.88 88.73 88.56 88.81 88.40 90.05 530,056 89.122 -3.42%
2012-10-25 0 111.2 111.1 111.8 109.8 111.8 53,600 5,956,754 111.13 91.87 91.79 92.36 90.71 92.36 64,879 91.813 -0.63%
2012-10-24 0 111.9 111.3 112.0 110.0 112.3 50,800 5,654,720 111.31 92.45 91.95 92.53 90.88 92.78 61,490 91.962 0.09%
2012-10-22 0 111.8 111.8 111.9 108.2 112.0 92,629 10,308,002 111.28 92.36 92.36 92.45 89.39 92.53 112,121 91.937 2.95%
2012-10-19 0 108.6 108.2 108.7 108.0 108.8 18,450 1,999,950 108.40 89.72 89.39 89.80 89.22 89.89 22,332 89.554 0.84%
2012-10-18 0 107.7 107.6 108.2 105.6 108.3 81,900 8,786,130 107.28 88.98 88.89 89.39 87.24 89.47 99,134 88.629 2.57%
2012-10-17 0 105.0 105.0 105.5 104.8 105.4 83,894 8,807,094 104.98 86.75 86.75 87.16 86.58 87.08 101,548 86.729 0.67%
2012-10-16 0 104.3 104.3 104.5 104.3 104.8 57,600 6,039,539 104.85 86.17 86.17 86.33 86.17 86.58 69,721 86.625 -0.29%
2012-10-15 0 104.6 104.6 105.2 104.5 105.1 10,400 1,091,280 104.93 86.42 86.42 86.91 86.33 86.83 12,588 86.689 -0.29%
2012-10-12 0 104.9 104.6 104.9 104.7 105.0 6,400 670,960 104.84 86.66 86.42 86.66 86.50 86.75 7,747 86.612 0.10%
2012-10-11 0 104.8 104.5 104.8 104.0 105.2 15,600 1,633,040 104.68 86.58 86.33 86.58 85.92 86.91 18,883 86.483 0.87%
2012-10-10 0 103.9 103.9 104.3 103.8 104.5 15,200 1,581,640 104.06 85.84 85.84 86.17 85.75 86.33 18,399 85.966 0.00%
2012-10-09 0 103.9 103.9 104.3 103.8 104.3 18,400 1,912,920 103.96 85.84 85.84 86.17 85.75 86.17 22,272 85.889 -0.10%
2012-10-08 0 104.0 103.9 104.1 103.8 104.3 17,600 1,830,640 104.01 85.92 85.84 86.00 85.75 86.17 21,304 85.931 0.29%
2012-10-05 0 103.7 103.6 104.1 103.3 104.2 12,400 1,286,760 103.77 85.67 85.59 86.00 85.34 86.09 15,009 85.731 0.29%
2012-10-04 0 103.4 103.3 103.6 103.1 103.5 35,600 3,678,400 103.33 85.42 85.34 85.59 85.18 85.51 43,091 85.363 0.39%
2012-10-03 0 103.0 103.0 103.5 102.9 103.5 42,850 4,416,780 103.08 85.09 85.09 85.51 85.01 85.51 51,867 85.156 -0.19%
2012-09-28 0 103.2 102.9 103.2 102.7 103.8 10,800 1,114,120 103.16 85.26 85.01 85.26 84.85 85.75 13,073 85.225 0.49%
2012-09-27 0 102.7 102.7 103.0 102.6 103.2 52,800 5,433,267 102.90 84.85 84.85 85.09 84.76 85.26 63,911 85.014 0.00%
2012-09-26 0 102.7 102.7 102.9 102.7 103.9 38,000 3,910,200 102.90 84.85 84.85 85.01 84.85 85.84 45,996 85.011 -0.19%
2012-09-25 0 102.9 102.9 103.9 102.8 102.9 1,600 164,600 102.88 85.01 85.01 85.84 84.93 85.01 1,937 84.991 -0.39%
2012-09-24 0 103.3 103.3 103.9 103.0 104.0 22,000 2,276,440 103.47 85.34 85.34 85.84 85.09 85.92 26,629 85.486 0.39%
2012-09-21 0 102.9 102.8 103.6 102.8 104.1 25,600 2,638,600 103.07 85.01 84.93 85.59 84.93 86.00 30,987 85.152 -0.10%
2012-09-20 0 103.0 102.9 103.4 102.8 104.2 29,600 3,050,280 103.05 85.09 85.01 85.42 84.93 86.09 35,829 85.135 0.10%
2012-09-19 0 102.9 102.9 103.5 102.6 103.2 70,400 7,231,640 102.72 85.01 85.01 85.51 84.76 85.26 85,214 84.864 -0.19%
2012-09-18 0 103.1 103.1 104.2 103.1 104.3 7,200 747,200 103.78 85.18 85.18 86.09 85.18 86.17 8,715 85.736 -1.15%
2012-09-17 0 104.3 104.3 104.9 104.3 105.0 800 83,720 104.65 86.17 86.17 86.66 86.17 86.75 968 86.457 0.10%
2012-09-14 0 104.2 104.2 104.5 103.2 104.5 21,200 2,203,840 103.95 86.09 86.09 86.33 85.26 86.33 25,661 85.883 1.36%
2012-09-13 0 102.8 102.8 103.6 102.8 103.6 4,000 413,280 103.32 84.93 84.93 85.59 84.93 85.59 4,842 85.358 -0.68%
2012-09-12 0 103.5 103.1 103.4 103.5 104.0 28,400 2,941,960 103.59 85.51 85.18 85.42 85.51 85.92 34,376 85.581 0.49%
2012-09-11 0 103.0 103.0 103.2 102.2 103.2 6,800 698,480 102.72 85.09 85.09 85.26 84.43 85.26 8,231 84.861 0.10%
2012-09-10 0 102.9 102.9 103.0 102.8 104.2 16,400 1,693,760 103.28 85.01 85.01 85.09 84.93 86.09 19,851 85.324 -0.68%
2012-09-07 0 103.6 103.6 103.9 103.6 104.9 18,800 1,955,560 104.02 85.59 85.59 85.84 85.59 86.66 22,756 85.936 -0.86%
2012-09-06 0 104.5 104.0 104.5 103.5 104.7 35,440 3,683,232 103.93 86.33 85.92 86.33 85.51 86.50 42,898 85.861 0.77%
2012-09-05 0 103.7 103.5 103.8 103.1 103.7 13,600 1,405,200 103.32 85.67 85.51 85.75 85.18 85.67 16,462 85.361 -0.10%
2012-09-04 0 103.8 103.6 104.0 103.0 103.8 24,800 2,564,160 103.39 85.75 85.59 85.92 85.09 85.75 30,019 85.419 0.48%
2012-09-03 0 103.3 103.3 103.9 102.1 103.5 15,200 1,570,520 103.32 85.34 85.34 85.84 84.35 85.51 18,399 85.361 -0.29%
2012-08-31 0 103.6 103.6 103.8 103.1 103.8 36,720 3,801,720 103.53 85.59 85.59 85.75 85.18 85.75 44,447 85.534 0.10%
2012-08-30 0 103.5 103.1 103.6 103.0 103.5 17,680 1,827,736 103.38 85.51 85.18 85.59 85.09 85.51 21,400 85.407 -0.58%
2012-08-29 0 104.1 103.2 104.1 103.0 104.1 11,200 1,161,720 103.73 86.00 85.26 86.00 85.09 86.00 13,557 85.693 0.66%
2012-08-28 0 104.3 104.3 104.7 104.0 104.5 12,400 1,292,000 104.19 85.44 85.44 85.77 85.20 85.60 15,137 85.354 0.00%
2012-08-27 0 104.3 104.0 104.6 104.0 104.7 18,400 1,920,040 104.35 85.44 85.20 85.69 85.20 85.77 22,461 85.482 0.19%
2012-08-24 0 104.1 104.1 104.3 104.0 104.6 7,200 751,200 104.33 85.28 85.28 85.44 85.20 85.69 8,789 85.468 -0.76%
2012-08-23 0 104.9 104.4 104.9 103.9 104.9 10,300 1,075,280 104.40 85.93 85.52 85.93 85.11 85.93 12,573 85.520 0.58%
2012-08-22 0 104.3 103.7 104.3 103.4 104.5 12,200 1,265,380 103.72 85.44 84.95 85.44 84.70 85.60 14,893 84.965 0.77%
2012-08-21 0 103.5 103.4 103.5 103.2 103.5 42,260 4,368,940 103.38 84.79 84.70 84.79 84.54 84.79 51,588 84.689 0.10%
2012-08-20 0 103.4 103.4 103.8 103.1 104.0 5,900 610,790 103.52 84.70 84.70 85.03 84.46 85.20 7,202 84.805 -0.10%
2012-08-17 0 103.5 103.5 104.2 103.2 104.0 14,000 1,449,260 103.52 84.79 84.79 85.36 84.54 85.20 17,090 84.801 -0.48%
2012-08-16 0 104.0 103.3 104.0 103.0 104.4 5,800 602,080 103.81 85.20 84.62 85.20 84.38 85.52 7,080 85.037 0.48%
2012-08-15 0 103.5 103.5 104.1 103.0 103.8 36,800 3,802,820 103.34 84.79 84.79 85.28 84.38 85.03 44,923 84.652 -0.38%
2012-08-14 0 103.9 103.7 104.8 103.4 105.0 20,010 2,091,322 104.51 85.11 84.95 85.85 84.70 86.01 24,427 85.616 0.10%
2012-08-13 0 103.8 103.6 103.9 103.3 104.0 2,400 249,120 103.80 85.03 84.87 85.11 84.62 85.20 2,930 85.031 0.29%
2012-08-10 0 103.5 103.5 103.8 103.3 103.9 8,800 910,800 103.50 84.79 84.79 85.03 84.62 85.11 10,742 84.785 -0.38%
2012-08-09 0 103.9 103.5 104.0 103.1 104.4 15,240 1,580,712 103.72 85.11 84.79 85.20 84.46 85.52 18,604 84.967 0.78%
2012-08-08 0 103.1 103.1 103.9 103.0 104.5 64,400 6,666,440 103.52 84.46 84.46 85.11 84.38 85.60 78,615 84.799 -0.67%
2012-08-07 0 103.8 103.6 103.8 103.0 104.4 37,900 3,923,820 103.53 85.03 84.87 85.03 84.38 85.52 46,266 84.811 0.10%
2012-08-06 0 103.7 103.7 104.9 102.3 105.2 26,000 2,696,240 103.70 84.95 84.95 85.93 83.80 86.18 31,739 84.951 -0.29%
2012-08-03 0 104.0 103.0 104.5 103.4 104.5 12,400 1,285,480 103.67 85.20 84.38 85.60 84.70 85.60 15,137 84.923 -0.19%
2012-08-02 0 104.2 103.5 104.2 104.2 104.2 1,200 125,040 104.20 85.36 84.79 85.36 85.36 85.36 1,465 85.359 0.87%
2012-08-01 0 103.3 103.3 103.6 100.1 104.4 84,000 8,656,880 103.06 84.62 84.62 84.87 82.00 85.52 102,541 84.423 -1.34%
2012-07-31 0 104.7 104.6 104.8 104.6 105.0 40,400 4,237,000 104.88 85.77 85.69 85.85 85.69 86.01 49,317 85.913 0.10%
2012-07-30 0 104.6 104.6 104.7 103.8 104.7 110,400 11,469,035 103.89 85.69 85.69 85.77 85.03 85.77 134,768 85.102 0.87%
2012-07-27 0 103.7 103.7 104.2 102.6 104.6 19,000 1,971,160 103.75 84.95 84.95 85.36 84.05 85.69 23,194 84.986 0.00%
2012-07-26 0 103.7 103.7 104.1 103.7 104.5 19,500 2,033,160 104.26 84.95 84.95 85.28 84.95 85.60 23,804 85.412 -0.86%
2012-07-25 0 104.6 103.0 104.6 102.4 104.6 16,800 1,729,440 102.94 85.69 84.38 85.69 83.88 85.69 20,508 84.329 0.97%
2012-07-24 0 103.6 102.6 103.6 100.0 103.8 53,200 5,472,120 102.86 84.87 84.05 84.87 81.92 85.03 64,943 84.261 -0.19%
2012-07-23 0 103.8 103.8 104.0 103.8 104.0 8,000 831,440 103.93 85.03 85.03 85.20 85.03 85.20 9,766 85.138 -0.57%
2012-07-20 0 104.4 104.4 104.9 104.0 104.6 13,200 1,379,240 104.49 85.52 85.52 85.93 85.20 85.69 16,114 85.595 -0.38%
2012-07-19 0 104.8 104.8 105.3 104.7 105.3 31,530 3,309,934 104.98 85.85 85.85 86.26 85.77 86.26 38,490 85.996 0.00%
2012-07-18 0 104.8 104.7 105.1 104.7 105.5 9,200 965,360 104.93 85.85 85.77 86.10 85.77 86.42 11,231 85.957 -0.19%
2012-07-17 0 105.0 105.0 105.5 104.3 105.5 25,747 2,699,789 104.86 86.01 86.01 86.42 85.44 86.42 31,430 85.898 0.67%
2012-07-16 0 104.3 103.8 104.3 104.8 104.8 9,200 960,064 104.35 85.44 85.03 85.44 85.85 85.85 11,231 85.486 -0.57%
2012-07-13 0 104.9 104.1 104.9 103.0 104.9 47,600 4,938,584 103.75 85.93 85.28 85.93 84.38 85.93 58,107 84.992 1.65%
2012-07-12 0 103.2 103.2 104.0 103.1 104.4 37,200 3,851,040 103.52 84.54 84.54 85.20 84.46 85.52 45,411 84.804 -0.39%
2012-07-11 0 103.6 103.6 104.5 102.5 104.0 23,200 2,398,600 103.39 84.87 84.87 85.60 83.97 85.20 28,321 84.694 0.48%
2012-07-10 0 103.1 103.1 104.0 - - 0 0 - 84.46 84.46 85.20 - - 0 - 0.10%
2012-07-09 0 103.0 103.0 103.5 103.0 103.5 7,200 743,640 103.28 84.38 84.38 84.79 84.38 84.79 8,789 84.608 -0.96%
2012-07-06 0 104.0 103.6 104.5 103.5 104.5 4,800 497,400 103.63 85.20 84.87 85.60 84.79 85.60 5,859 84.888 0.19%
2012-07-05 0 103.8 103.8 104.4 103.7 104.8 4,200 437,160 104.09 85.03 85.03 85.52 84.95 85.85 5,127 85.265 -0.38%
2012-07-04 0 104.2 103.5 104.3 101.5 104.5 49,200 5,062,120 102.89 85.36 84.79 85.44 83.15 85.60 60,060 84.285 0.68%
2012-07-03 0 103.5 103.5 103.9 102.2 104.0 10,800 1,113,624 103.11 84.79 84.79 85.11 83.72 85.20 13,184 84.469 1.67%
2012-06-29 0 101.8 101.8 102.6 101.6 102.7 9,200 941,240 102.31 83.39 83.39 84.05 83.23 84.13 11,231 83.810 0.49%
2012-06-28 0 101.3 101.3 102.0 101.1 101.8 10,800 1,094,640 101.36 82.98 82.98 83.56 82.82 83.39 13,184 83.029 0.00%
2012-06-27 0 101.3 101.3 101.7 100.6 101.8 12,200 1,238,280 101.50 82.98 82.98 83.31 82.41 83.39 14,893 83.146 0.00%
2012-06-26 0 101.3 101.2 101.5 101.2 101.8 12,400 1,256,120 101.30 82.98 82.90 83.15 82.90 83.39 15,137 82.983 0.10%
2012-06-25 0 101.2 101.2 101.3 101.1 101.5 12,000 1,217,480 101.46 82.90 82.90 82.98 82.82 83.15 14,649 83.112 0.00%
2012-06-22 0 101.2 100.8 102.0 100.8 102.3 13,200 1,340,040 101.52 82.90 82.57 83.56 82.57 83.80 16,114 83.162 -0.78%
2012-06-21 0 102.0 101.6 102.1 101.5 102.0 26,800 2,729,280 101.84 83.56 83.23 83.64 83.15 83.56 32,716 83.425 0.49%
2012-06-20 0 101.5 101.3 101.8 101.1 101.8 7,200 730,840 101.51 83.15 82.98 83.39 82.82 83.39 8,789 83.152 -0.29%
2012-06-19 0 101.8 101.3 102.0 101.5 102.2 2,000 203,800 101.90 83.39 82.98 83.56 83.15 83.72 2,441 83.475 -0.39%
2012-06-18 0 102.2 101.6 102.5 102.0 102.5 4,800 490,760 102.24 83.72 83.23 83.97 83.56 83.97 5,859 83.755 1.29%
2012-06-15 0 100.9 100.9 101.7 100.8 101.5 10,400 1,051,920 101.15 82.66 82.66 83.31 82.57 83.15 12,696 82.857 0.00%
2012-06-14 0 100.9 100.7 100.9 101.0 101.7 800 81,080 101.35 82.66 82.49 82.66 82.74 83.31 977 83.024 -0.10%
2012-06-13 0 101.0 101.0 101.5 101.0 102.0 23,600 2,391,000 101.31 82.74 82.74 83.15 82.74 83.56 28,809 82.994 0.00%
2012-06-12 0 101.0 100.7 101.4 99.95 101.3 16,000 1,605,520 100.35 82.74 82.49 83.07 81.88 82.98 19,532 82.201 -0.88%
2012-06-11 0 101.9 101.1 101.9 100.7 101.9 3,200 323,840 101.20 83.47 82.82 83.47 82.49 83.47 3,906 82.901 1.39%
2012-06-08 0 100.5 100.3 101.2 100.4 101.3 5,600 563,760 100.67 82.33 82.16 82.90 82.25 82.98 6,836 82.468 -1.18%
2012-06-07 0 101.7 100.7 101.7 100.6 101.8 16,000 1,616,000 101.00 83.31 82.49 83.31 82.41 83.39 19,532 82.738 1.29%
2012-06-06 0 100.4 100.4 100.8 100.2 100.9 17,200 1,730,120 100.59 82.25 82.25 82.57 82.08 82.66 20,997 82.400 -0.40%
2012-06-05 0 100.8 100.6 101.6 100.3 101.8 28,430 2,881,640 101.36 82.57 82.41 83.23 82.16 83.39 34,705 83.032 0.80%
2012-06-04 0 100.0 100.0 100.6 99.40 100.1 20,772 2,074,817 99.885 81.92 81.92 82.41 81.43 82.00 25,357 81.824 -1.96%
2012-06-01 0 102.0 100.7 102.0 100.6 102.0 42,743 4,321,327 101.10 83.56 82.49 83.56 82.41 83.56 52,178 82.820 0.89%
2012-05-31 0 101.1 101.0 101.5 100.1 104.5 588,400 59,649,860 101.38 82.82 82.74 83.15 82.00 85.60 718,276 83.046 -2.60%
2012-05-30 0 103.8 103.4 104.1 103.1 106.3 54,400 5,641,280 103.70 85.03 84.70 85.28 84.46 87.08 66,408 84.949 0.48%
2012-05-29 0 103.3 103.3 103.4 102.5 104.8 58,800 6,098,880 103.72 84.62 84.62 84.70 83.97 85.85 71,779 84.968 0.49%
2012-05-28 0 102.8 102.8 103.2 101.9 104.7 125,200 12,791,280 102.17 84.21 84.21 84.54 83.47 85.77 152,835 83.693 -0.19%
2012-05-25 0 103.0 103.0 103.3 102.5 103.5 30,390 3,129,422 102.98 84.38 84.38 84.62 83.97 84.79 37,098 84.356 0.00%
2012-05-24 0 103.0 103.0 104.0 100.5 104.5 68,300 7,046,880 103.18 84.38 84.38 85.20 82.33 85.60 83,376 84.520 0.00%
2012-05-23 0 103.0 103.0 103.8 102.1 103.5 43,200 4,456,480 103.16 84.38 84.38 85.03 83.64 84.79 52,735 84.506 -0.96%
2012-05-22 0 104.0 103.1 104.0 102.5 105.0 30,397 3,156,211 103.83 85.20 84.46 85.20 83.97 86.01 37,106 85.058 1.27%
2012-05-21 0 102.7 102.0 103.0 99.80 102.7 19,200 1,942,120 101.15 84.13 83.56 84.38 81.75 84.13 23,438 82.862 2.60%
2012-05-18 0 100.1 100.1 100.5 99.00 104.7 94,782 9,466,532 99.877 82.00 82.00 82.33 81.10 85.77 115,703 81.817 -4.67%
2012-05-17 0 105.0 105.0 105.2 105.0 106.2 28,000 2,955,280 105.55 86.01 86.01 86.18 86.01 87.00 34,180 86.461 -0.76%
2012-05-16 0 105.8 105.8 106.1 105.8 109.0 53,201 5,668,828 106.55 86.67 86.67 86.92 86.67 89.29 64,944 87.288 -2.94%
2012-05-15 0 109.0 109.0 109.4 109.0 109.6 38,000 4,143,800 109.05 89.29 89.29 89.62 89.29 89.78 46,388 89.330 -0.55%
2012-05-14 0 109.6 109.2 109.9 109.2 110.0 12,400 1,355,600 109.32 89.78 89.45 90.03 89.45 90.11 15,137 89.555 0.37%
2012-05-11 0 109.2 109.2 109.5 109.2 109.5 34,400 3,765,560 109.46 89.45 89.45 89.70 89.45 89.70 41,993 89.671 -0.91%
2012-05-10 0 110.2 110.2 110.9 109.0 110.6 46,800 5,145,280 109.94 90.27 90.27 90.85 89.29 90.60 57,130 90.063 0.46%
2012-05-09 0 109.7 109.6 110.2 109.4 110.4 34,400 3,780,240 109.89 89.86 89.78 90.27 89.62 90.44 41,993 90.021 -0.63%
2012-05-08 0 110.4 110.2 111.0 109.2 111.0 28,800 3,176,000 110.28 90.44 90.27 90.93 89.45 90.93 35,157 90.338 1.66%
2012-05-07 0 108.6 108.4 108.8 108.4 109.0 26,400 2,871,880 108.78 88.96 88.80 89.13 88.80 89.29 32,227 89.113 -1.09%
2012-05-04 0 109.8 109.4 109.8 109.4 109.8 17,601 1,926,591 109.46 89.95 89.62 89.95 89.62 89.95 21,486 89.667 -0.18%
2012-05-03 0 110.0 109.5 110.0 108.9 110.0 24,400 2,672,360 109.52 90.11 89.70 90.11 89.21 90.11 29,786 89.719 0.46%
2012-05-02 0 109.5 108.5 110.1 108.4 110.0 12,853 1,403,323 109.18 89.70 88.88 90.19 88.80 90.11 15,690 89.440 0.92%
2012-04-30 0 108.5 107.6 108.5 106.6 108.5 16,400 1,761,520 107.41 88.88 88.14 88.88 87.32 88.88 20,020 87.988 0.84%
2012-04-27 0 107.6 107.6 108.4 107.1 110.9 22,400 2,426,840 108.34 88.14 88.14 88.80 87.73 90.85 27,344 88.751 -2.62%
2012-04-26 0 110.5 110.5 110.8 109.0 111.0 84,000 9,285,160 110.54 90.52 90.52 90.77 89.29 90.93 102,541 90.551 1.38%
2012-04-25 0 109.0 108.9 109.3 108.6 109.0 20,800 2,263,680 108.83 89.29 89.21 89.54 88.96 89.29 25,391 89.152 0.18%
2012-04-24 0 108.8 108.8 109.0 108.1 109.0 23,202 2,521,219 108.66 89.13 89.13 89.29 88.55 89.29 28,323 89.016 0.18%
2012-04-23 0 108.6 108.6 108.8 108.4 109.0 30,801 3,345,267 108.61 88.96 88.96 89.13 88.80 89.29 37,600 88.971 -0.37%
2012-04-20 0 109.0 108.7 109.0 108.6 109.1 36,001 3,922,627 108.96 89.29 89.05 89.29 88.96 89.37 43,947 89.257 0.37%
2012-04-19 0 108.6 108.6 109.0 108.6 109.2 49,003 5,331,684 108.80 88.96 88.96 89.29 88.96 89.45 59,819 89.130 -0.28%
2012-04-18 0 108.9 108.4 108.9 108.0 108.9 26,205 2,844,324 108.54 89.21 88.80 89.21 88.47 89.21 31,989 88.915 1.30%
2012-04-17 0 107.5 107.5 107.8 107.4 107.9 16,802 1,808,576 107.64 88.06 88.06 88.31 87.98 88.39 20,511 88.177 -0.92%
2012-04-16 0 108.5 108.1 108.4 105.3 109.0 123,670 13,294,565 107.50 88.88 88.55 88.80 86.26 89.29 150,967 88.062 3.24%
2012-04-13 0 105.1 105.0 105.1 105.0 106.0 13,629 1,435,910 105.36 86.10 86.01 86.10 86.01 86.83 16,637 86.307 -0.85%
2012-04-12 0 106.0 106.0 106.8 106.0 106.9 7,200 766,560 106.47 86.83 86.83 87.49 86.83 87.57 8,789 87.216 -0.84%
2012-04-11 0 106.9 106.5 107.0 105.3 107.0 18,000 1,910,680 106.15 87.57 87.24 87.65 86.26 87.65 21,973 86.955 -0.09%
2012-04-10 0 107.0 107.0 107.5 106.2 107.5 68,800 7,356,200 106.92 87.65 87.65 88.06 87.00 88.06 83,986 87.588 0.00%
2012-04-05 0 107.0 106.0 107.0 104.5 107.0 40,003 4,217,197 105.42 87.65 86.83 87.65 85.60 87.65 48,833 86.360 1.04%
2012-04-03 0 105.9 105.3 105.9 104.1 105.9 58,000 6,106,320 105.28 86.75 86.26 86.75 85.28 86.75 70,802 86.245 1.63%
2012-04-02 0 104.2 103.8 104.2 103.8 104.7 47,812 4,978,976 104.14 85.36 85.03 85.36 85.03 85.77 58,365 85.307 -1.04%
2012-03-30 0 105.3 105.0 105.4 104.7 106.0 43,605 4,583,689 105.12 86.26 86.01 86.34 85.77 86.83 53,230 86.111 -1.31%
2012-03-29 0 106.7 106.6 106.7 105.3 107.8 32,400 3,448,400 106.43 87.41 87.32 87.41 86.26 88.31 39,552 87.187 -0.47%
2012-03-28 0 107.2 107.0 107.2 106.2 109.0 82,800 8,847,040 106.85 87.82 87.65 87.82 87.00 89.29 101,076 87.528 -1.83%
2012-03-27 0 114.5 114.4 114.5 113.5 115.2 220,870 25,308,495 114.59 89.45 89.38 89.45 88.67 90.00 282,708 89.522 0.88%
2012-03-26 0 113.5 112.6 113.5 111.1 113.5 117,600 13,241,500 112.60 88.67 87.97 88.67 86.80 88.67 150,525 87.969 1.34%
2012-03-23 0 112.0 112.0 112.4 111.0 112.6 105,130 11,787,181 112.12 87.50 87.50 87.81 86.72 87.97 134,564 87.595 -0.71%
2012-03-22 0 112.8 112.4 112.8 110.0 112.8 56,900 6,372,670 112.00 88.13 87.81 88.13 85.94 88.13 72,831 87.500 0.80%
2012-03-21 0 111.9 112.0 112.9 110.3 112.7 62,400 6,981,160 111.88 87.42 87.50 88.20 86.17 88.05 79,870 87.406 0.00%
2012-03-20 0 111.9 111.9 112.5 111.0 113.0 86,600 9,704,440 112.06 87.42 87.42 87.89 86.72 88.28 110,846 87.549 -0.18%
2012-03-19 0 112.1 112.0 112.2 112.0 116.7 388,843 45,180,285 116.19 87.58 87.50 87.66 87.50 91.17 497,710 90.776 -4.76%
2012-03-16 0 117.7 115.5 117.9 108.2 120.0 446,865 49,235,963 110.18 91.95 90.24 92.11 84.53 93.75 571,976 86.080 8.98%
2012-03-15 0 108.0 107.6 108.2 107.5 109.9 211,600 22,835,200 107.92 84.38 84.06 84.53 83.99 85.86 270,843 84.312 -0.18%
2012-03-14 0 108.2 108.2 108.5 107.5 109.7 293,802 31,892,581 108.55 84.53 84.53 84.77 83.99 85.70 376,059 84.807 4.74%
2012-03-13 0 103.3 103.3 104.3 102.8 104.8 70,000 7,236,100 103.37 80.70 80.70 81.49 80.31 81.88 89,598 80.762 0.49%
2012-03-12 0 102.8 102.8 103.0 102.6 104.0 98,000 10,097,940 103.04 80.31 80.31 80.47 80.16 81.25 125,438 80.502 -0.96%
2012-03-09 0 103.8 103.8 103.9 101.9 104.5 57,600 5,950,460 103.31 81.10 81.10 81.17 79.61 81.64 73,727 80.710 1.57%
2012-03-08 0 102.2 102.2 102.4 101.9 103.2 169,200 17,272,920 102.09 79.85 79.85 80.00 79.61 80.63 216,572 79.756 0.00%
2012-03-07 0 102.2 102.3 102.7 101.2 106.9 259,911 26,640,795 102.50 79.85 79.92 80.24 79.06 83.52 332,680 80.079 -5.37%
2012-03-06 0 108.0 107.6 108.0 107.6 109.3 12,000 1,300,160 108.35 84.38 84.06 84.38 84.06 85.39 15,360 84.647 -1.19%
2012-03-05 0 109.3 109.3 110.6 108.5 110.7 4,000 436,560 109.14 85.39 85.39 86.41 84.77 86.49 5,120 85.267 0.37%
2012-03-02 0 108.9 108.6 109.2 108.5 110.3 31,600 3,462,280 109.57 85.08 84.85 85.31 84.77 86.17 40,447 85.600 -0.55%
2012-03-01 0 109.5 109.1 110.2 109.4 110.4 6,000 659,480 109.91 85.55 85.24 86.10 85.47 86.25 7,680 85.871 -0.73%
2012-02-29 0 110.3 110.3 111.9 109.3 113.8 168,000 18,591,880 110.67 86.17 86.17 87.42 85.39 88.91 215,036 86.459 0.55%
2012-02-28 0 109.7 109.2 111.0 109.2 112.0 15,925 1,749,185 109.84 85.70 85.31 86.72 85.31 87.50 20,384 85.813 -0.81%
2012-02-27 0 110.6 110.5 111.5 110.3 111.5 68,000 7,556,840 111.13 86.41 86.33 87.11 86.17 87.11 87,038 86.822 -0.36%
2012-02-24 0 111.0 110.8 111.0 110.4 111.0 71,600 7,934,000 110.81 86.72 86.56 86.72 86.25 86.72 91,646 86.572 1.09%
2012-02-23 0 109.8 109.7 110.5 109.0 111.6 60,091 6,604,704 109.91 85.78 85.70 86.33 85.16 87.19 76,915 85.870 -1.96%
2012-02-22 0 112.0 112.0 112.9 110.0 113.0 44,800 5,013,360 111.91 87.50 87.50 88.20 85.94 88.28 57,343 87.428 -2.01%
2012-02-21 0 114.3 112.5 114.5 114.3 114.3 800 91,440 114.30 89.30 87.89 89.45 89.30 89.30 1,024 89.299 0.00%
2012-02-20 0 114.3 114.3 114.4 114.0 114.8 7,200 823,320 114.35 89.30 89.30 89.38 89.06 89.69 9,216 89.338 0.00%
2012-02-17 0 114.3 114.3 114.9 113.1 116.0 11,200 1,281,980 114.46 89.30 89.30 89.77 88.36 90.63 14,336 89.426 0.09%
2012-02-16 0 114.2 114.2 114.5 114.2 116.0 5,600 642,640 114.76 89.22 89.22 89.45 89.22 90.63 7,168 89.656 -0.35%
2012-02-15 0 114.6 114.0 114.8 112.3 114.7 48,400 5,511,960 113.88 89.53 89.06 89.69 87.74 89.61 61,951 88.973 1.96%
2012-02-14 0 112.4 110.1 112.5 111.1 112.4 3,600 403,640 112.12 87.81 86.02 87.89 86.80 87.81 4,608 87.597 1.17%
2012-02-13 0 111.1 111.0 112.0 110.1 111.1 4,400 487,400 110.77 86.80 86.72 87.50 86.02 86.80 5,632 86.543 -0.80%
2012-02-10 0 112.0 110.8 112.0 110.8 112.0 23,200 2,576,120 111.04 87.50 86.56 87.50 86.56 87.50 29,695 86.751 0.99%
2012-02-09 0 110.9 110.9 111.0 109.3 111.2 103,200 11,447,080 110.92 86.64 86.64 86.72 85.39 86.88 132,094 86.659 -0.27%
2012-02-08 0 111.2 111.0 111.2 109.3 111.5 32,800 3,640,760 111.00 86.88 86.72 86.88 85.39 87.11 41,983 86.719 0.18%
2012-02-07 0 111.0 111.0 111.9 110.7 111.0 18,834 2,087,380 110.83 86.72 86.72 87.42 86.49 86.72 24,107 86.588 -0.72%
2012-02-06 0 111.8 111.8 112.0 111.5 112.0 57,800 6,458,340 111.74 87.35 87.35 87.50 87.11 87.50 73,983 87.295 0.00%
2012-02-03 0 111.8 111.1 111.9 108.0 111.9 12,000 1,326,520 110.54 87.35 86.80 87.42 84.38 87.42 15,360 86.364 0.72%
2012-02-02 0 111.0 110.9 111.0 109.2 111.0 28,900 3,181,630 110.09 86.72 86.64 86.72 85.31 86.72 36,991 86.010 1.83%
2012-02-01 0 109.0 108.0 109.0 107.8 109.0 11,200 1,214,520 108.44 85.16 84.38 85.16 84.22 85.16 14,336 84.720 1.11%
2012-01-31 0 107.8 107.4 108.0 107.0 108.0 19,600 2,108,760 107.59 84.22 83.91 84.38 83.60 84.38 25,088 84.056 1.51%
2012-01-30 0 106.2 106.0 107.2 106.0 107.3 17,600 1,881,000 106.88 82.97 82.81 83.75 82.81 83.83 22,528 83.498 -1.21%
2012-01-27 0 107.5 106.7 107.8 106.3 107.5 14,400 1,535,640 106.64 83.99 83.36 84.22 83.05 83.99 18,432 83.315 1.42%
2012-01-26 0 106.0 106.0 106.5 106.0 107.3 25,200 2,688,080 106.67 82.81 82.81 83.20 82.81 83.83 32,255 83.337 -0.09%
2012-01-20 0 106.1 106.0 107.2 106.0 107.2 20,500 2,176,840 106.19 82.89 82.81 83.75 82.81 83.75 26,240 82.960 -0.38%
2012-01-19 0 106.5 106.0 106.5 105.7 106.9 10,800 1,151,480 106.62 83.20 82.81 83.20 82.58 83.52 13,824 83.297 1.43%
2012-01-18 0 105.0 105.0 106.0 104.5 106.0 9,200 967,960 105.21 82.03 82.03 82.81 81.64 82.81 11,776 82.199 0.00%
2012-01-17 0 105.0 104.6 105.5 104.0 105.0 21,200 2,213,880 104.43 82.03 81.72 82.42 81.25 82.03 27,135 81.586 0.48%
2012-01-16 0 104.5 103.7 104.5 103.5 104.8 1,600 166,120 103.83 81.64 81.02 81.64 80.86 81.88 2,048 81.115 0.67%
2012-01-13 0 103.8 103.0 103.9 102.0 103.9 28,800 2,968,400 103.07 81.10 80.47 81.17 79.69 81.17 36,863 80.525 0.68%
2012-01-12 0 103.1 103.0 103.6 103.0 104.4 16,000 1,657,280 103.58 80.55 80.47 80.94 80.47 81.56 20,480 80.923 0.00%
2012-01-11 0 103.1 103.1 104.0 103.1 105.0 4,005 415,004 103.62 80.55 80.55 81.25 80.55 82.03 5,126 80.956 0.00%
2012-01-10 0 103.1 103.0 105.0 103.1 105.0 15,600 1,628,760 104.41 80.55 80.47 82.03 80.55 82.03 19,968 81.570 -0.87%
2012-01-09 0 104.0 103.0 104.0 102.0 104.0 19,600 2,018,120 102.97 81.25 80.47 81.25 79.69 81.25 25,088 80.443 0.97%
2012-01-06 0 103.0 102.7 103.0 100.5 103.9 13,200 1,357,760 102.86 80.47 80.24 80.47 78.52 81.17 16,896 80.361 -0.68%
2012-01-05 0 103.7 102.7 103.6 101.4 103.8 23,200 2,376,240 102.42 81.02 80.24 80.94 79.22 81.10 29,695 80.020 3.39%
2012-01-04 0 100.3 100.0 103.5 100.0 104.0 28,000 2,810,320 100.37 78.36 78.13 80.86 78.13 81.25 35,839 78.414 0.50%
2012-01-03 0 99.80 99.60 100.0 99.75 101.0 7,600 759,520 99.937 77.97 77.81 78.13 77.93 78.91 9,728 78.077 -0.20%
2011-12-30 0 100.0 98.30 100.3 98.25 100.2 3,200 317,440 99.200 78.13 76.80 78.36 76.76 78.28 4,096 77.501 2.04%
2011-12-29 0 98.00 97.85 98.00 98.00 98.10 5,200 509,820 98.042 76.56 76.45 76.56 76.56 76.64 6,656 76.597 -0.51%
2011-12-28 0 98.50 98.50 100.9 98.50 98.50 400 39,400 98.500 76.95 76.95 78.83 76.95 76.95 512 76.955 0.41%
2011-12-23 0 98.10 98.00 100.1 98.10 101.0 14,000 1,393,640 99.546 76.64 76.56 78.20 76.64 78.91 17,920 77.772 1.03%
2011-12-22 0 97.10 97.10 97.65 96.75 99.75 39,200 3,815,000 97.321 75.86 75.86 76.29 75.59 77.93 50,175 76.034 -1.52%
2011-12-21 0 98.60 98.60 99.00 98.60 99.30 7,600 752,960 99.074 77.03 77.03 77.35 77.03 77.58 9,728 77.403 -1.30%
2011-12-20 0 99.90 99.05 100.0 99.80 101.1 13,600 1,365,320 100.39 78.05 77.38 78.13 77.97 78.99 17,408 78.432 -1.09%
2011-12-19 0 101.0 101.0 101.3 100.9 101.0 12,400 1,252,320 100.99 78.91 78.91 79.14 78.83 78.91 15,872 78.903 -0.79%
2011-12-16 0 101.8 101.1 101.9 97.80 102.0 14,000 1,402,080 100.15 79.53 78.99 79.61 76.41 79.69 17,920 78.243 3.72%
2011-12-15 0 98.15 97.60 98.15 97.60 99.40 5,600 548,720 97.986 76.68 76.25 76.68 76.25 77.66 7,168 76.553 -0.05%
2011-12-14 0 98.20 98.05 99.00 98.00 98.90 4,400 432,560 98.309 76.72 76.60 77.35 76.56 77.27 5,632 76.805 -0.41%
2011-12-13 0 98.60 98.30 98.90 98.60 99.05 4,578 451,864 98.703 77.03 76.80 77.27 77.03 77.38 5,860 77.113 -0.05%
2011-12-12 0 98.65 98.50 99.20 98.15 101.8 18,440 1,832,244 99.362 77.07 76.95 77.50 76.68 79.53 23,603 77.628 -2.04%
2011-12-09 0 100.7 100.0 100.7 99.60 101.0 3,600 361,100 100.31 78.67 78.13 78.67 77.81 78.91 4,608 78.365 -0.20%
2011-12-08 0 100.9 100.1 100.9 99.55 101.1 14,286 1,436,014 100.52 78.83 78.20 78.83 77.77 78.99 18,286 78.532 0.90%
2011-12-07 0 100.0 100.0 100.6 99.50 101.0 10,000 1,003,060 100.31 78.13 78.13 78.60 77.74 78.91 12,800 78.366 0.30%
2011-12-06 0 99.70 99.50 100.5 - - 0 0 - 77.89 77.74 78.52 - - 0 - 0.00%
2011-12-05 0 99.70 99.70 100.0 99.60 101.8 7,913 790,467 99.895 77.89 77.89 78.13 77.81 79.53 10,128 78.044 0.20%
2011-12-02 0 99.50 99.50 100.2 99.20 99.20 6,400 640,845 100.13 77.74 77.74 78.28 77.50 77.50 8,192 78.230 -0.40%
2011-12-01 0 99.90 99.90 100.0 99.50 101.2 31,200 3,135,600 100.50 78.05 78.05 78.13 77.74 79.06 39,935 78.517 0.45%
2011-11-30 0 99.45 99.25 99.45 99.00 101.0 4,400 438,780 99.723 77.70 77.54 77.70 77.35 78.91 5,632 77.910 -0.05%
2011-11-29 0 99.50 99.10 99.65 99.00 99.50 41,800 4,150,680 99.299 77.74 77.42 77.85 77.35 77.74 53,503 77.578 0.40%
2011-11-28 0 99.10 99.10 99.50 99.00 99.30 12,000 1,189,820 99.152 77.42 77.42 77.74 77.35 77.58 15,360 77.464 0.10%
2011-11-25 0 99.00 99.00 100.0 99.00 99.00 400 39,600 99.000 77.35 77.35 78.13 77.35 77.35 512 77.345 -1.00%
2011-11-24 0 100.0 100.0 100.4 100.0 102.0 68,400 6,907,440 100.99 78.13 78.13 78.44 78.13 79.69 87,550 78.897 -1.86%
2011-11-23 0 101.9 101.0 102.0 100.2 102.0 8,800 890,520 101.20 79.61 78.91 79.69 78.28 79.69 11,264 79.060 1.70%
2011-11-22 0 100.2 100.2 101.6 100.0 101.0 9,700 975,810 100.60 78.28 78.28 79.38 78.13 78.91 12,416 78.594 0.20%
2011-11-21 0 100.0 99.90 100.5 99.00 101.0 50,000 5,005,680 100.11 78.13 78.05 78.52 77.35 78.91 63,999 78.215 0.40%
2011-11-18 0 99.60 99.20 100.0 99.05 99.50 800 79,420 99.275 77.81 77.50 78.13 77.38 77.74 1,024 77.560 0.10%
2011-11-17 0 99.50 99.00 100.6 99.05 100.4 5,560 555,460 99.903 77.74 77.35 78.60 77.38 78.44 7,117 78.051 -1.00%
2011-11-16 0 100.5 99.00 100.5 99.00 101.0 6,000 604,680 100.78 78.52 77.35 78.52 77.35 78.91 7,680 78.736 -0.89%
2011-11-15 0 101.4 101.0 101.4 100.3 101.8 14,000 1,416,840 101.20 79.22 78.91 79.22 78.36 79.53 17,920 79.066 0.40%
2011-11-14 0 101.0 101.0 101.8 98.80 101.2 8,000 796,940 99.618 78.91 78.91 79.53 77.19 79.06 10,240 77.828 2.23%
2011-11-11 0 98.80 98.25 98.80 98.05 98.80 10,000 982,900 98.290 77.19 76.76 77.19 76.60 77.19 12,800 76.791 -0.10%
2011-11-10 0 98.90 98.10 99.90 98.90 100.0 6,000 596,240 99.373 77.27 76.64 78.05 77.27 78.13 7,680 77.637 -2.47%
2011-11-09 0 101.4 101.1 101.5 101.0 102.1 10,160 1,028,816 101.26 79.22 78.99 79.30 78.91 79.77 13,005 79.112 0.00%
2011-11-08 0 101.4 101.0 101.4 99.90 101.9 13,200 1,334,400 101.09 79.22 78.91 79.22 78.05 79.61 16,896 78.979 2.22%
2011-11-07 0 99.20 98.60 99.65 98.20 99.60 14,800 1,461,000 98.716 77.50 77.03 77.85 76.72 77.81 18,944 77.123 1.12%
2011-11-04 0 98.10 98.00 98.10 97.90 98.50 16,400 1,607,580 98.023 76.64 76.56 76.64 76.49 76.95 20,992 76.582 0.41%
2011-11-03 0 97.70 97.55 97.90 97.50 97.90 7,234 706,211 97.624 76.33 76.21 76.49 76.17 76.49 9,259 76.270 0.15%
2011-11-02 0 97.55 97.40 97.55 97.40 98.00 71,200 6,947,900 97.583 76.21 76.10 76.21 76.10 76.56 91,134 76.238 0.05%
2011-11-01 0 97.50 96.80 98.00 96.80 98.00 1,200 116,920 97.433 76.17 75.63 76.56 75.63 76.56 1,536 76.121 -0.15%
2011-10-31 0 97.65 97.65 98.00 97.60 98.00 14,400 1,407,940 97.774 76.29 76.29 76.56 76.25 76.56 18,432 76.387 -0.46%
2011-10-28 0 98.10 98.00 98.65 98.00 101.0 16,800 1,653,140 98.401 76.64 76.56 77.07 76.56 78.91 21,504 76.877 -0.61%
2011-10-27 0 98.70 98.20 98.80 97.20 98.80 26,800 2,626,520 98.004 77.11 76.72 77.19 75.94 77.19 34,303 76.567 1.65%
2011-10-26 0 97.10 97.20 97.30 97.00 97.45 11,600 1,125,940 97.064 75.86 75.94 76.02 75.78 76.13 14,848 75.833 -0.87%
2011-10-25 0 97.95 97.35 97.95 97.95 97.95 3,702 362,437 97.903 76.52 76.06 76.52 76.52 76.52 4,738 76.488 -0.25%
2011-10-24 0 98.20 97.45 98.20 98.20 98.20 7,600 746,360 98.205 76.72 76.13 76.72 76.72 76.72 9,728 76.724 0.15%
2011-10-21 0 98.05 98.00 100.0 98.00 101.0 10,000 999,360 99.936 76.60 76.56 78.13 76.56 78.91 12,800 78.076 -0.46%
2011-10-20 0 98.50 98.00 98.50 97.50 98.50 15,225 1,488,212 97.748 76.95 76.56 76.95 76.17 76.95 19,488 76.367 1.03%
2011-10-19 0 97.50 97.00 97.50 97.50 98.00 1,610 157,247 97.669 76.17 75.78 76.17 76.17 76.56 2,061 76.305 -0.51%
2011-10-18 0 98.00 97.00 99.00 98.00 99.00 2,400 236,400 98.500 76.56 75.78 77.35 76.56 77.35 3,072 76.955 -1.01%
2011-10-17 0 99.00 98.20 100.0 98.20 99.00 1,200 118,720 98.933 77.35 76.72 78.13 76.72 77.35 1,536 77.293 1.02%
2011-10-14 0 98.00 97.30 99.60 98.00 99.80 2,000 198,320 99.160 76.56 76.02 77.81 76.56 77.97 2,560 77.470 -1.11%
2011-10-13 0 99.10 99.00 99.80 96.20 101.9 10,000 1,001,380 100.14 77.42 77.35 77.97 75.16 79.61 12,800 78.234 0.15%
2011-10-12 0 98.95 98.00 99.00 98.95 99.80 2,000 198,620 99.310 77.31 76.56 77.35 77.31 77.97 2,560 77.587 1.49%
2011-10-11 0 97.50 97.50 98.45 97.30 97.55 4,000 389,880 97.470 76.17 76.17 76.92 76.02 76.21 5,120 76.150 1.04%
2011-10-10 0 96.50 95.90 97.00 96.50 96.50 2,800 270,200 96.500 75.39 74.92 75.78 75.39 75.39 3,584 75.392 -0.52%
2011-10-07 0 97.00 96.80 97.00 97.00 97.35 66,400 6,451,760 97.165 75.78 75.63 75.78 75.78 76.06 84,990 75.912 -0.21%
2011-10-06 0 97.20 97.20 97.75 97.20 98.50 42,623 4,171,666 97.874 75.94 75.94 76.37 75.94 76.95 54,556 76.465 -0.82%
2011-10-04 0 98.00 95.65 98.00 94.75 98.50 55,200 5,395,720 97.749 76.56 74.73 76.56 74.02 76.95 70,655 76.367 -0.91%
2011-10-03 0 98.90 97.55 98.90 98.00 99.40 13,600 1,339,160 98.468 77.27 76.21 77.27 76.56 77.66 17,408 76.929 -0.50%
2011-09-30 0 99.40 99.00 99.40 98.00 99.80 39,723 3,916,833 98.604 77.66 77.35 77.66 76.56 77.97 50,844 77.036 -0.40%
2011-09-28 0 99.80 98.05 100.0 98.00 100.0 9,200 908,440 98.743 77.97 76.60 78.13 76.56 78.13 11,776 77.145 0.20%
2011-09-27 0 99.60 99.00 100.0 98.00 101.1 8,400 827,900 98.560 77.81 77.35 78.13 76.56 78.99 10,752 77.001 3.75%
2011-09-26 0 96.00 95.00 96.85 92.00 101.0 19,700 1,874,740 95.164 75.00 74.22 75.67 71.88 78.91 25,216 74.349 -5.42%
2011-09-23 0 101.5 99.25 102.0 96.50 101.5 40,000 3,937,760 98.444 79.30 77.54 79.69 75.39 79.30 51,199 76.911 1.30%
2011-09-22 0 100.2 99.60 100.2 99.00 100.2 14,000 1,399,000 99.929 78.28 77.81 78.28 77.35 78.28 17,920 78.071 -1.86%
2011-09-21 0 102.1 102.1 102.9 101.7 102.1 11,204 1,142,888 102.01 79.77 79.77 80.39 79.45 79.77 14,341 79.695 0.10%
2011-09-20 0 102.0 101.2 101.5 100.8 103.5 35,200 3,567,463 101.35 79.69 79.06 79.30 78.75 80.86 45,055 79.180 0.99%
2011-09-19 0 101.0 100.5 101.4 100.7 102.0 37,218 3,795,489 101.98 78.91 78.52 79.22 78.67 79.69 47,638 79.673 -1.85%
2011-09-16 0 102.9 101.3 103.2 101.4 103.0 12,414 1,265,771 101.96 80.39 79.14 80.63 79.22 80.47 15,890 79.660 1.88%
2011-09-15 0 101.0 100.3 102.0 101.0 101.3 2,001 202,222 101.06 78.91 78.36 79.69 78.91 79.14 2,561 78.955 0.00%
2011-09-14 0 101.0 101.0 102.5 100.1 102.6 17,600 1,783,040 101.31 78.91 78.91 80.08 78.20 80.16 22,528 79.149 -1.56%
2011-09-12 0 102.6 102.2 102.8 102.2 103.9 13,000 1,334,890 102.68 80.16 79.85 80.31 79.85 81.17 16,640 80.223 -1.35%
2011-09-09 0 104.0 104.0 104.7 103.4 104.0 2,210 229,803 103.98 81.25 81.25 81.80 80.78 81.25 2,829 81.238 0.00%
2011-09-08 0 104.0 104.0 104.5 104.0 104.5 6,000 624,800 104.13 81.25 81.25 81.64 81.25 81.64 7,680 81.356 0.00%
2011-09-07 0 104.0 104.0 104.9 103.5 106.1 24,000 2,496,240 104.01 81.25 81.25 81.95 80.86 82.89 30,719 81.259 1.56%
2011-09-06 0 102.4 102.1 105.8 99.50 104.0 15,200 1,539,680 101.29 80.00 79.77 82.66 77.74 81.25 19,456 79.138 -2.48%
2011-09-05 0 105.0 105.0 105.5 104.6 106.0 124,400 13,063,720 105.01 82.03 82.03 82.42 81.72 82.81 159,229 82.044 0.38%
2011-09-02 0 104.6 104.6 105.2 104.6 106.4 8,000 842,480 105.31 81.72 81.72 82.19 81.72 83.13 10,240 82.275 -0.85%
2011-09-01 0 105.5 105.1 106.2 104.4 106.9 16,953 1,789,272 105.54 82.42 82.11 82.97 81.56 83.52 21,699 82.457 1.05%
2011-08-31 0 104.4 104.3 107.0 104.3 105.1 6,800 710,760 104.52 81.56 81.49 83.60 81.49 82.11 8,704 81.661 -0.67%
2011-08-30 0 105.8 105.8 105.9 105.4 106.0 3,200 338,360 105.74 82.11 82.11 82.19 81.80 82.27 4,123 82.062 0.67%
2011-08-29 0 105.1 105.0 105.9 105.0 106.4 23,200 2,439,560 105.15 81.57 81.49 82.19 81.49 82.58 29,893 81.609 -1.04%
2011-08-26 0 106.2 106.0 106.3 105.9 106.2 13,200 1,399,960 106.06 82.42 82.27 82.50 82.19 82.42 17,008 82.311 0.28%
2011-08-25 0 105.9 105.2 106.0 104.8 106.3 5,200 547,720 105.33 82.19 81.65 82.27 81.33 82.50 6,700 81.747 1.05%
2011-08-24 0 104.8 103.2 105.0 104.8 104.8 800 83,840 104.80 81.33 80.09 81.49 81.33 81.33 1,031 81.335 -1.13%
2011-08-23 0 106.0 104.4 106.0 103.2 106.0 7,924 826,740 104.33 82.27 81.02 82.27 80.09 82.27 10,210 80.973 3.11%
2011-08-22 0 102.8 101.7 102.8 101.2 103.6 28,200 2,887,620 102.40 79.78 78.93 79.78 78.54 80.40 36,336 79.471 -1.15%
2011-08-19 0 104.0 104.0 105.0 103.4 105.9 61,600 6,384,440 103.64 80.71 80.71 81.49 80.25 82.19 79,372 80.437 -2.62%
2011-08-18 0 106.8 103.1 106.8 - - 0 0 - 82.89 80.02 82.89 - - 0 - -0.84%
2011-08-17 0 107.7 105.6 107.7 105.0 107.8 10,800 1,161,040 107.50 83.59 81.96 83.59 81.49 83.66 13,916 83.433 2.57%
2011-08-16 0 105.0 105.0 105.5 102.0 104.0 20,001 2,060,423 103.02 81.49 81.49 81.88 79.16 80.71 25,771 79.950 2.94%
2011-08-15 0 102.0 101.4 102.0 101.5 103.9 24,800 2,530,686 102.04 79.16 78.70 79.16 78.77 80.64 31,955 79.196 0.49%
2011-08-12 0 101.5 101.0 101.8 101.0 103.9 24,400 2,493,640 102.20 78.77 78.39 79.01 78.39 80.64 31,439 79.316 0.69%
2011-08-11 0 100.8 100.6 104.0 100.5 102.0 38,400 3,888,200 101.26 78.23 78.08 80.71 78.00 79.16 49,478 78.584 -3.17%
2011-08-10 0 104.1 104.1 104.6 103.6 104.8 14,400 1,499,120 104.11 80.79 80.79 81.18 80.40 81.33 18,554 80.796 3.58%
2011-08-09 0 100.5 100.5 100.8 99.30 102.0 34,400 3,456,180 100.47 78.00 78.00 78.23 77.07 79.16 44,324 77.975 -3.37%
2011-08-08 0 104.0 104.0 105.5 103.2 107.0 38,400 4,002,200 104.22 80.71 80.71 81.88 80.09 83.04 49,478 80.888 -2.53%
2011-08-05 0 106.7 106.7 107.4 106.5 108.0 35,200 3,770,520 107.12 82.81 82.81 83.35 82.65 83.82 45,355 83.133 -1.66%
2011-08-04 0 108.5 108.4 110.0 108.1 108.5 2,800 304,240 108.66 84.21 84.13 85.37 83.90 84.21 3,608 84.328 0.37%
2011-08-03 0 108.1 108.1 108.3 107.6 109.1 18,800 2,035,040 108.25 83.90 83.90 84.05 83.51 84.67 24,224 84.010 -2.17%
2011-08-02 0 110.5 109.1 110.9 110.5 110.5 400 44,200 110.50 85.76 84.67 86.07 85.76 85.76 515 85.759 1.38%
2011-08-01 0 109.0 109.0 110.0 108.7 109.0 1,600 174,040 108.78 84.59 84.59 85.37 84.36 84.59 2,062 84.420 0.00%
2011-07-29 0 109.0 109.0 109.7 109.0 109.2 8,800 959,280 109.01 84.59 84.59 85.14 84.59 84.75 11,339 84.601 -0.91%
2011-07-28 0 110.0 110.0 110.3 109.7 110.3 134,000 14,740,040 110.00 85.37 85.37 85.60 85.14 85.60 172,659 85.371 -0.81%
2011-07-27 0 110.9 109.7 110.9 110.5 110.9 8,000 886,160 110.77 86.07 85.14 86.07 85.76 86.07 10,308 85.968 0.64%
2011-07-26 0 110.2 110.0 110.2 110.0 110.2 2,400 264,080 110.03 85.53 85.37 85.53 85.37 85.53 3,092 85.396 0.73%
2011-07-25 0 109.4 109.3 110.5 109.4 111.0 22,800 2,521,520 110.59 84.90 84.83 85.76 84.90 86.15 29,378 85.831 -0.18%
2011-07-22 0 109.6 111.0 113.0 107.4 111.0 39,600 4,328,200 109.30 85.06 86.15 87.70 83.35 86.15 51,025 84.826 1.67%
2011-07-21 0 107.8 107.4 108.1 107.0 107.8 52,400 5,610,560 107.07 83.66 83.35 83.90 83.04 83.66 67,517 83.098 0.94%
2011-07-20 0 106.8 106.7 106.8 106.8 110.0 44,400 4,765,000 107.32 82.89 82.81 82.89 82.89 85.37 57,209 83.290 0.00%
2011-07-19 0 106.8 106.7 106.8 106.8 108.1 18,800 2,017,280 107.30 82.89 82.81 82.89 82.89 83.90 24,224 83.277 -1.11%
2011-07-18 0 108.0 107.7 108.0 107.7 110.0 16,000 1,730,280 108.14 83.82 83.59 83.82 83.59 85.37 20,616 83.929 -0.74%
2011-07-15 0 108.8 108.8 110.0 108.7 110.0 6,000 654,320 109.05 84.44 84.44 85.37 84.36 85.37 7,731 84.636 -0.18%
2011-07-14 0 109.0 109.0 110.0 109.0 110.0 3,200 349,600 109.25 84.59 84.59 85.37 84.59 85.37 4,123 84.788 -1.00%
2011-07-13 0 110.1 110.1 111.9 110.0 111.9 4,400 488,440 111.01 85.45 85.45 86.85 85.37 86.85 5,669 86.154 0.18%
2011-07-12 0 109.9 109.8 110.2 109.0 110.2 5,600 614,400 109.71 85.29 85.22 85.53 84.59 85.53 7,216 85.149 -0.36%
2011-07-11 0 110.3 110.3 110.9 110.3 110.9 800 88,480 110.60 85.60 85.60 86.07 85.60 86.07 1,031 85.836 -0.54%
2011-07-08 0 110.9 110.9 112.4 110.7 112.9 6,000 667,840 111.31 86.07 86.07 87.23 85.91 87.62 7,731 86.385 0.27%
2011-07-07 0 110.6 110.5 115.0 110.5 112.1 32,324 3,588,326 111.01 85.84 85.76 89.25 85.76 87.00 41,650 86.155 -1.34%
2011-07-06 0 112.1 112.0 113.8 112.1 114.0 6,400 724,280 113.17 87.00 86.92 88.32 87.00 88.47 8,246 87.830 -0.36%
2011-07-05 0 112.5 112.5 113.5 112.0 113.0 14,800 1,670,600 112.88 87.31 87.31 88.09 86.92 87.70 19,070 87.604 -0.44%
2011-07-04 0 113.0 113.0 114.0 112.5 114.4 9,600 1,084,840 113.00 87.70 87.70 88.47 87.31 88.79 12,370 87.702 0.18%
2011-06-30 0 112.8 112.0 113.0 111.7 113.0 32,800 3,690,920 112.53 87.54 86.92 87.70 86.69 87.70 42,263 87.333 0.98%
2011-06-29 0 111.7 111.6 112.0 110.5 112.2 9,500 1,060,010 111.58 86.69 86.61 86.92 85.76 87.08 12,241 86.597 1.09%
2011-06-28 0 110.5 110.5 112.0 110.1 112.0 2,800 311,520 111.26 85.76 85.76 86.92 85.45 86.92 3,608 86.346 -1.43%
2011-06-27 0 112.1 110.5 112.2 111.2 112.2 5,600 627,400 112.04 87.00 85.76 87.08 86.30 87.08 7,216 86.950 0.63%
2011-06-24 0 111.4 111.0 111.5 111.0 113.0 13,870 1,546,080 111.47 86.46 86.15 86.53 86.15 87.70 17,872 86.511 1.27%
2011-06-23 0 110.0 109.6 110.0 110.0 113.0 48,800 5,387,640 110.40 85.37 85.06 85.37 85.37 87.70 62,879 85.683 -1.17%
2011-06-22 0 111.3 111.2 112.5 111.3 113.0 20,000 2,246,720 112.34 86.38 86.30 87.31 86.38 87.70 25,770 87.183 -1.50%
2011-06-21 0 113.0 111.8 113.3 113.0 113.0 2,400 271,200 113.00 87.70 86.77 87.93 87.70 87.70 3,092 87.699 0.18%
2011-06-20 0 112.8 112.9 114.6 112.2 115.0 161,200 18,099,240 112.28 87.54 87.62 88.94 87.08 89.25 207,706 87.139 0.53%
2011-06-17 0 112.2 112.2 112.3 111.6 114.0 69,600 7,803,551 112.12 87.08 87.08 87.16 86.61 88.47 89,680 87.016 0.00%
2011-06-16 0 112.2 112.2 113.2 112.2 115.5 51,000 5,777,320 113.28 87.08 87.08 87.85 87.08 89.64 65,714 87.917 -2.86%
2011-06-15 0 115.5 115.3 115.8 115.1 117.0 14,800 1,713,880 115.80 89.64 89.48 89.87 89.33 90.80 19,070 89.874 -0.09%
2011-06-14 0 115.6 113.8 115.0 113.8 117.5 13,600 1,576,320 115.91 89.72 88.32 89.25 88.32 91.19 17,524 89.954 -0.34%
2011-06-13 0 116.0 115.4 116.0 116.0 117.0 4,000 466,000 116.50 90.03 89.56 90.03 90.03 90.80 5,154 90.415 -1.28%
2011-06-10 0 117.5 116.0 117.5 117.8 117.8 400 47,120 117.80 91.19 90.03 91.19 91.42 91.42 515 91.424 -0.84%
2011-06-09 0 118.5 117.2 118.5 118.7 119.0 3,600 427,600 118.78 91.97 90.96 91.97 92.12 92.36 4,639 92.183 -0.08%
2011-06-08 0 118.6 117.2 119.0 116.3 119.0 8,000 940,160 117.52 92.04 90.96 92.36 90.26 92.36 10,308 91.207 0.51%
2011-06-07 0 118.0 117.2 119.0 116.0 119.0 2,800 328,400 117.29 91.58 90.96 92.36 90.03 92.36 3,608 91.025 -0.84%
2011-06-03 0 119.0 118.0 119.0 116.0 119.2 11,200 1,314,400 117.36 92.36 91.58 92.36 90.03 92.51 14,431 91.080 2.59%
2011-06-02 0 116.0 116.0 117.0 115.0 116.0 50,400 5,824,440 115.56 90.03 90.03 90.80 89.25 90.03 64,940 89.689 0.00%
2011-06-01 0 116.0 115.7 116.0 115.0 117.0 87,600 10,153,080 115.90 90.03 89.79 90.03 89.25 90.80 112,873 89.952 0.78%
2011-05-31 0 115.1 115.0 115.3 114.1 115.5 49,600 5,707,360 115.07 89.33 89.25 89.48 88.55 89.64 63,910 89.304 0.09%
2011-05-30 0 115.0 115.0 115.4 113.9 115.8 11,200 1,288,520 115.05 89.25 89.25 89.56 88.40 89.87 14,431 89.287 -0.69%
2011-05-27 0 115.8 115.6 116.0 115.5 116.4 6,800 789,120 116.05 89.87 89.72 90.03 89.64 90.34 8,762 90.064 -0.17%
2011-05-26 0 116.0 115.8 116.0 113.6 116.0 8,800 1,017,720 115.65 90.03 89.87 90.03 88.16 90.03 11,339 89.755 0.09%
2011-05-25 0 115.9 115.8 116.5 115.1 118.2 22,400 2,615,720 116.77 89.95 89.87 90.42 89.33 91.73 28,862 90.627 -2.77%
2011-05-24 0 119.2 118.8 120.0 117.8 119.8 7,200 859,200 119.33 92.51 92.20 93.13 91.42 92.98 9,277 92.614 0.59%
2011-05-23 0 118.5 116.6 118.5 116.5 118.6 7,600 890,480 117.17 91.97 90.49 91.97 90.42 92.04 9,793 90.934 -2.07%
2011-05-20 0 121.0 117.2 122.0 116.4 122.0 22,000 2,589,800 117.72 93.91 90.96 94.68 90.34 94.68 28,347 91.361 1.68%
2011-05-19 0 119.0 118.0 119.3 117.1 119.7 14,800 1,752,460 118.41 92.36 91.58 92.59 90.88 92.90 19,070 91.897 1.19%
2011-05-18 0 117.6 117.6 119.0 117.5 118.0 2,400 282,600 117.75 91.27 91.27 92.36 91.19 91.58 3,092 91.385 -0.34%
2011-05-17 0 118.0 116.0 119.6 113.0 116.0 5,619 648,912 115.49 91.58 90.03 92.82 87.70 90.03 7,240 89.628 -1.50%
2011-05-16 0 119.8 119.8 120.0 119.2 119.8 3,600 430,320 119.53 92.98 92.98 93.13 92.51 92.98 4,639 92.769 -0.17%
2011-05-13 0 120.0 119.0 121.5 118.0 120.0 4,400 524,400 119.18 93.13 92.36 94.30 91.58 93.13 5,669 92.496 0.00%
2011-05-12 0 120.0 118.5 120.0 120.0 120.2 2,500 300,060 120.02 93.13 91.97 93.13 93.13 93.29 3,221 93.150 -1.23%
2011-05-11 0 121.5 118.7 121.8 117.0 121.5 25,600 3,068,640 119.87 94.30 92.12 94.53 90.80 94.30 32,986 93.030 3.85%
2011-05-09 0 117.0 117.0 117.9 117.0 117.6 11,200 1,311,600 117.11 90.80 90.80 91.50 90.80 91.27 14,431 90.886 0.00%
2011-05-06 0 117.0 116.7 117.5 116.7 118.2 15,200 1,779,360 117.06 90.80 90.57 91.19 90.57 91.73 19,585 90.852 -1.14%
2011-05-05 0 120.0 119.6 120.0 117.1 120.0 41,600 4,959,160 119.21 91.85 91.54 91.85 89.63 91.85 54,349 91.247 1.87%
2011-05-04 0 117.8 117.3 117.8 116.7 117.8 14,000 1,642,120 117.29 90.17 89.78 90.17 89.33 90.17 18,291 89.780 0.86%
2011-05-03 0 116.8 116.1 116.8 115.4 116.8 18,458 2,137,570 115.81 89.40 88.87 89.40 88.33 89.40 24,115 88.642 1.57%
2011-04-29 0 115.0 114.4 115.0 113.8 115.4 20,800 2,382,040 114.52 88.02 87.56 88.02 87.11 88.33 27,174 87.657 1.23%
2011-04-28 0 113.6 113.1 113.9 112.5 113.8 12,000 1,358,680 113.22 86.95 86.57 87.18 86.11 87.11 15,678 86.664 0.98%
2011-04-27 0 112.5 112.5 113.0 112.5 113.0 11,200 1,260,520 112.55 86.11 86.11 86.49 86.11 86.49 14,632 86.146 0.00%
2011-04-26 0 112.5 112.5 113.6 112.0 113.4 16,800 1,890,452 112.53 86.11 86.11 86.95 85.73 86.80 21,949 86.131 0.45%
2011-04-21 0 112.0 111.9 112.0 111.7 113.0 167,900 18,812,240 112.04 85.73 85.65 85.73 85.50 86.49 219,355 85.761 -0.18%
2011-04-20 0 112.2 111.6 112.2 111.0 112.2 5,800 647,540 111.64 85.88 85.42 85.88 84.96 85.88 7,577 85.456 1.36%
2011-04-19 0 110.7 110.6 111.4 110.7 110.7 1,200 132,840 110.70 84.73 84.66 85.27 84.73 84.73 1,568 84.732 0.00%
2011-04-18 0 110.7 110.6 111.7 110.1 110.8 3,500 386,960 110.56 84.73 84.66 85.50 84.27 84.81 4,573 84.625 0.27%
2011-04-15 0 110.4 110.4 111.8 108.6 112.8 40,400 4,503,120 111.46 84.50 84.50 85.57 83.13 86.34 52,781 85.317 -1.16%
2011-04-14 0 111.7 111.6 112.0 109.0 113.1 57,200 6,387,000 111.66 85.50 85.42 85.73 83.43 86.57 74,730 85.468 1.55%
2011-04-13 0 110.0 109.9 110.4 109.3 110.0 10,400 1,141,080 109.72 84.20 84.12 84.50 83.66 84.20 13,587 83.982 0.00%
2011-04-12 0 110.0 109.6 111.0 109.2 110.0 4,000 439,040 109.76 84.20 83.89 84.96 83.58 84.20 5,226 84.013 -0.81%
2011-04-11 0 110.9 110.0 110.9 110.0 111.0 19,600 2,169,369 110.68 84.89 84.20 84.89 84.20 84.96 25,607 84.719 0.18%
2011-04-08 0 110.7 110.1 110.8 109.0 110.7 5,000 550,140 110.03 84.73 84.27 84.81 83.43 84.73 6,532 84.218 -0.09%
2011-04-07 0 110.8 110.6 110.8 109.6 110.8 11,600 1,282,880 110.59 84.81 84.66 84.81 83.89 84.81 15,155 84.651 1.09%
2011-04-06 0 109.6 109.6 110.0 109.2 111.0 24,300 2,677,890 110.20 83.89 83.89 84.20 83.58 84.96 31,747 84.351 -0.36%
2011-04-04 0 110.0 109.5 110.0 108.0 110.0 73,200 7,985,240 109.09 84.20 83.81 84.20 82.67 84.20 95,633 83.499 0.92%
2011-04-01 0 109.0 109.0 109.4 107.0 110.4 104,993 11,405,254 108.63 83.43 83.43 83.74 81.90 84.50 137,170 83.147 0.93%
2011-03-31 0 108.0 100.1 105.5 100.0 112.0 239,050 26,459,295 110.69 82.67 76.62 80.75 76.54 85.73 312,310 84.721 -3.57%
2011-03-30 0 112.0 112.0 112.3 110.5 112.8 25,200 2,813,000 111.63 85.73 85.73 85.96 84.58 86.34 32,923 85.442 1.36%
2011-03-29 0 110.5 110.1 111.0 110.0 112.0 19,600 2,163,960 110.41 84.58 84.27 84.96 84.20 85.73 25,607 84.508 -0.45%
2011-03-28 0 111.0 111.0 112.1 111.0 112.2 8,400 935,640 111.39 84.96 84.96 85.80 84.96 85.88 10,974 85.257 -1.77%
2011-03-25 0 113.0 113.0 113.6 113.0 114.4 35,600 4,034,960 113.34 86.49 86.49 86.95 86.49 87.56 46,510 86.754 1.35%
2011-03-24 0 111.5 111.0 112.0 110.8 114.0 28,800 3,231,240 112.20 85.34 84.96 85.73 84.81 87.26 37,626 85.877 1.83%
2011-03-23 0 109.5 109.0 109.9 108.9 109.9 4,800 525,300 109.44 83.81 83.43 84.12 83.35 84.12 6,271 83.766 0.55%
2011-03-22 0 108.9 108.4 109.7 108.2 109.2 48,800 5,301,500 108.64 83.35 82.97 83.97 82.82 83.58 63,755 83.154 0.65%
2011-03-21 0 108.2 108.2 108.4 107.4 109.4 48,800 5,290,120 108.40 82.82 82.82 82.97 82.21 83.74 63,755 82.975 0.19%
2011-03-18 0 108.0 107.6 109.1 106.8 111.8 256,000 27,924,920 109.08 82.67 82.36 83.51 81.75 85.57 334,455 83.494 -0.46%
2011-03-17 0 108.5 108.1 108.7 108.0 115.2 157,600 17,492,800 110.99 83.05 82.74 83.20 82.67 88.18 205,899 84.958 -7.66%
2011-03-16 0 117.5 117.5 117.8 116.1 118.0 22,400 2,617,480 116.85 89.94 89.94 90.17 88.87 90.32 29,265 89.441 0.34%
2011-03-15 0 117.1 116.8 117.2 116.8 118.0 48,400 5,666,920 117.09 89.63 89.40 89.71 89.40 90.32 63,233 89.620 -1.26%
2011-03-14 0 118.6 118.3 118.6 118.2 119.0 14,400 1,706,320 118.49 90.78 90.55 90.78 90.47 91.09 18,813 90.699 -0.34%
2011-03-11 0 119.0 118.0 119.0 117.2 123.0 28,400 3,385,200 119.20 91.09 90.32 91.09 89.71 94.15 37,104 91.236 0.85%
2011-03-10 0 118.0 117.8 118.0 118.0 119.2 26,000 3,072,160 118.16 90.32 90.17 90.32 90.32 91.24 33,968 90.443 -0.51%
2011-03-09 0 118.6 118.4 118.8 117.8 121.5 120,000 14,218,600 118.49 90.78 90.63 90.93 90.17 93.00 156,776 90.694 -2.06%
2011-03-08 0 121.1 120.7 121.1 120.4 121.1 28,800 3,480,560 120.85 92.69 92.39 92.69 92.16 92.69 37,626 92.504 0.50%
2011-03-07 0 120.5 119.9 120.7 119.5 120.9 19,700 2,362,100 119.90 92.23 91.77 92.39 91.47 92.54 25,737 91.777 0.50%
2011-03-04 0 119.9 118.9 119.9 117.8 119.9 60,000 7,110,000 118.50 91.77 91.01 91.77 90.17 91.77 78,388 90.703 2.22%
2011-03-03 0 117.3 117.1 117.5 117.3 118.0 31,600 3,721,920 117.78 89.78 89.63 89.94 89.78 90.32 41,284 90.153 -0.17%
2011-03-02 0 117.5 117.1 118.0 117.1 119.0 42,889 5,080,746 118.46 89.94 89.63 90.32 89.63 91.09 56,033 90.674 -1.51%
2011-03-01 0 119.3 119.3 119.5 119.3 120.0 27,600 3,301,640 119.62 91.32 91.32 91.47 91.32 91.85 36,058 91.564 -0.50%
2011-02-28 0 119.9 119.0 120.0 118.0 123.1 48,400 5,863,480 121.15 91.77 91.09 91.85 90.32 94.22 63,233 92.728 1.78%
2011-02-25 0 117.8 117.8 118.1 117.6 118.1 10,800 1,273,800 117.94 90.17 90.17 90.40 90.01 90.40 14,110 90.278 0.17%
2011-02-24 0 117.6 117.3 117.6 117.3 118.0 6,800 799,400 117.56 90.01 89.78 90.01 89.78 90.32 8,884 89.982 0.26%
2011-02-23 0 117.3 117.3 117.7 117.1 120.0 18,400 2,175,160 118.22 89.78 89.78 90.09 89.63 91.85 24,039 90.485 -0.93%
2011-02-22 0 118.4 118.2 119.7 118.0 119.8 29,400 3,484,540 118.52 90.63 90.47 91.62 90.32 91.70 38,410 90.719 -1.33%
2011-02-21 0 120.0 119.8 120.0 119.6 122.4 33,600 4,056,078 120.72 91.85 91.70 91.85 91.54 93.69 43,897 92.399 -1.23%
2011-02-18 0 121.5 120.8 121.6 120.4 121.8 8,800 1,063,520 120.85 93.00 92.46 93.08 92.16 93.23 11,497 92.505 1.00%
2011-02-17 0 120.3 120.3 121.9 120.2 122.0 8,000 965,320 120.67 92.08 92.08 93.31 92.00 93.38 10,452 92.360 -0.41%
2011-02-16 0 120.8 120.2 121.2 120.1 120.8 3,200 385,280 120.40 92.46 92.00 92.77 91.93 92.46 4,181 92.157 0.25%
2011-02-15 0 120.5 120.5 120.9 120.5 120.5 800 96,400 120.50 92.23 92.23 92.54 92.23 92.23 1,045 92.234 -0.41%
2011-02-14 0 121.0 120.6 121.8 120.4 121.8 24,400 2,945,000 120.70 92.62 92.31 93.23 92.16 93.23 31,878 92.384 0.50%
2011-02-11 0 120.4 120.4 121.8 120.0 122.0 33,600 4,048,200 120.48 92.16 92.16 93.23 91.85 93.38 43,897 92.220 0.33%
2011-02-10 0 120.0 119.6 121.7 119.7 121.7 24,801 2,996,201 120.81 91.85 91.54 93.15 91.62 93.15 32,402 92.471 -0.83%
2011-02-09 0 121.0 121.0 121.2 120.1 122.0 35,600 4,308,400 121.02 92.62 92.62 92.77 91.93 93.38 46,510 92.634 -0.82%
2011-02-08 0 122.0 121.0 122.0 121.0 127.4 49,620 6,074,584 122.42 93.38 92.62 93.38 92.62 97.52 64,827 93.705 0.00%
2011-02-07 0 122.0 121.3 123.2 121.3 124.8 27,600 3,392,240 122.91 93.38 92.85 94.30 92.85 95.52 36,058 94.076 -1.13%
2011-02-02 0 123.4 123.4 124.9 123.3 125.0 11,200 1,391,240 124.22 94.45 94.45 95.60 94.38 95.68 14,632 95.079 0.49%
2011-02-01 0 122.8 120.8 122.8 119.4 122.8 18,800 2,288,120 121.71 93.99 92.46 93.99 91.39 93.99 24,562 93.159 2.85%
2011-01-31 0 119.4 119.2 119.6 119.0 122.6 64,400 7,731,800 120.06 91.39 91.24 91.54 91.09 93.84 84,136 91.896 -2.93%
2011-01-28 0 123.0 123.0 123.3 123.0 123.7 6,800 839,000 123.38 94.15 94.15 94.38 94.15 94.68 8,884 94.440 -1.44%
2011-01-27 0 124.8 123.9 124.8 123.6 126.1 37,600 4,679,840 124.46 95.52 94.84 95.52 94.61 96.52 49,123 95.268 0.73%
2011-01-26 0 123.9 123.8 124.3 123.6 126.0 34,800 4,334,400 124.55 94.84 94.76 95.14 94.61 96.44 45,465 95.335 -1.43%
2011-01-25 0 125.7 125.0 127.1 125.5 127.1 54,000 6,853,040 126.91 96.21 95.68 97.29 96.06 97.29 70,549 97.139 -1.02%
2011-01-24 0 127.0 126.7 127.1 125.7 127.4 9,600 1,216,276 126.70 97.21 96.98 97.29 96.21 97.52 12,542 96.976 0.24%
2011-01-21 0 126.7 126.7 126.8 126.5 127.2 21,600 2,740,800 126.89 96.98 96.98 97.06 96.83 97.36 28,220 97.124 0.16%
2011-01-20 0 126.5 126.5 126.7 126.4 126.7 48,600 6,147,120 126.48 96.83 96.83 96.98 96.75 96.98 63,494 96.814 -0.32%
2011-01-19 0 126.9 126.4 127.9 126.1 127.9 51,400 6,505,200 126.56 97.13 96.75 97.90 96.52 97.90 67,152 96.872 -1.09%
2011-01-18 0 128.3 127.3 128.3 127.1 128.3 16,000 2,036,960 127.31 98.20 97.44 98.20 97.29 98.20 20,903 97.446 0.86%
2011-01-17 0 127.2 127.2 128.0 127.0 128.0 18,000 2,290,360 127.24 97.36 97.36 97.97 97.21 97.97 23,516 97.394 -0.16%
2011-01-14 0 127.4 127.4 127.9 126.8 128.2 30,800 3,925,680 127.46 97.52 97.52 97.90 97.06 98.13 40,239 97.559 -0.23%
2011-01-13 0 127.7 127.7 127.9 127.1 128.6 32,970 4,225,342 128.16 97.74 97.74 97.90 97.29 98.43 43,074 98.095 0.08%
2011-01-12 0 127.6 127.0 127.7 127.1 128.9 100,400 12,845,960 127.95 97.67 97.21 97.74 97.29 98.66 131,169 97.934 0.31%
2011-01-11 0 127.2 127.2 127.4 126.2 128.0 48,800 6,194,680 126.94 97.36 97.36 97.52 96.60 97.97 63,755 97.163 -0.86%
2011-01-10 0 128.3 126.8 128.3 128.0 128.7 4,000 513,320 128.33 98.20 97.06 98.20 97.97 98.51 5,226 98.227 0.79%
2011-01-07 0 127.3 127.0 127.8 125.8 129.0 161,600 20,571,950 127.30 97.44 97.21 97.82 96.29 98.74 211,125 97.440 0.71%
2011-01-06 0 126.4 125.9 126.4 125.9 128.1 79,554 10,092,150 126.86 96.75 96.37 96.75 96.37 98.05 103,935 97.101 -1.40%
2011-01-05 0 128.2 127.5 128.2 127.4 128.7 46,000 5,898,520 128.23 98.13 97.59 98.13 97.52 98.51 60,097 98.149 -0.39%
2011-01-04 0 128.7 128.7 130.7 128.0 130.7 27,200 3,522,440 129.50 98.51 98.51 100.0 97.97 100.0 35,536 99.124 0.00%
2011-01-03 0 128.7 128.2 129.0 127.4 129.4 10,400 1,333,800 128.25 98.51 98.13 98.74 97.52 99.05 13,587 98.166 -0.92%
2010-12-31 0 129.9 126.7 130.0 124.2 131.4 32,000 4,145,600 129.55 99.43 96.98 99.51 95.07 100.6 41,807 99.161 -0.31%
2010-12-30 0 130.3 129.6 130.6 129.0 130.5 31,200 4,050,480 129.82 99.73 99.20 99.96 98.74 99.89 40,762 99.370 1.09%
2010-12-29 0 128.9 128.1 128.9 127.9 128.9 56,800 7,284,680 128.25 98.66 98.05 98.66 97.90 98.66 74,207 98.167 0.94%
2010-12-28 0 127.7 127.5 127.9 127.1 128.0 10,000 1,277,880 127.79 97.74 97.59 97.90 97.29 97.97 13,065 97.812 -0.16%
2010-12-24 0 127.9 127.1 127.9 127.9 128.0 14,000 1,791,880 127.99 97.90 97.29 97.90 97.90 97.97 18,291 97.968 0.71%
2010-12-23 0 127.0 126.9 127.0 127.0 127.2 120,000 15,240,480 127.00 97.21 97.13 97.21 97.21 97.36 156,776 97.212 0.00%
2010-12-22 0 127.0 127.0 127.9 126.2 127.4 5,200 660,560 127.03 97.21 97.21 97.90 96.60 97.52 6,794 97.232 0.00%
2010-12-21 0 127.0 126.9 128.0 126.8 127.9 18,800 2,390,840 127.17 97.21 97.13 97.97 97.06 97.90 24,562 97.341 -0.16%
2010-12-20 0 127.2 127.0 127.2 126.8 127.8 18,000 2,290,280 127.24 97.36 97.21 97.36 97.06 97.82 23,516 97.391 0.00%
2010-12-17 0 127.2 126.3 127.2 126.6 127.8 29,600 3,758,280 126.97 97.36 96.67 97.36 96.90 97.82 38,671 97.185 0.16%
2010-12-16 0 127.0 126.8 127.0 126.8 128.0 37,645 4,811,058 127.80 97.21 97.06 97.21 97.06 97.97 49,182 97.822 -0.78%
2010-12-15 0 128.0 127.5 128.0 127.2 131.0 94,400 12,089,320 128.06 97.97 97.59 97.97 97.36 100.3 123,330 98.024 -0.47%
2010-12-14 0 128.6 129.0 130.0 127.2 130.6 129,600 16,732,680 129.11 98.43 98.74 99.51 97.36 99.96 169,318 98.824 1.10%
2010-12-13 0 127.2 127.2 127.9 126.6 128.0 54,000 6,878,320 127.38 97.36 97.36 97.90 96.90 97.97 70,549 97.497 0.16%
2010-12-10 0 127.0 127.0 127.6 127.0 128.0 64,400 8,226,200 127.74 97.21 97.21 97.67 97.21 97.97 84,136 97.772 -0.94%
2010-12-09 0 128.2 128.1 129.0 127.3 132.7 90,100 11,684,360 129.68 98.13 98.05 98.74 97.44 101.6 117,712 99.262 -3.97%
2010-12-08 0 133.5 134.0 135.0 125.1 134.0 87,200 11,344,360 130.10 102.2 102.6 103.3 95.75 102.6 113,924 99.579 5.62%
2010-12-07 0 126.4 125.3 126.4 124.6 127.1 41,200 5,188,520 125.93 96.75 95.91 96.75 95.37 97.29 53,826 96.394 0.64%
2010-12-06 0 125.6 125.5 126.9 125.0 127.2 48,400 6,097,400 125.98 96.14 96.06 97.13 95.68 97.36 63,233 96.428 0.48%
2010-12-03 0 125.0 124.9 125.8 124.5 130.7 80,000 10,184,160 127.30 95.68 95.60 96.29 95.30 100.0 104,517 97.440 -1.42%
2010-12-02 0 126.8 126.2 127.6 126.0 128.0 51,200 6,488,840 126.74 97.06 96.60 97.67 96.44 97.97 66,891 97.006 0.63%
2010-12-01 0 126.0 126.0 127.3 124.0 130.0 67,841 8,539,594 125.88 96.44 96.44 97.44 94.91 99.51 88,632 96.349 1.45%
2010-11-30 0 124.2 130.4 132.0 123.6 130.0 72,800 9,034,640 124.10 95.07 99.81 101.0 94.61 99.51 95,111 94.991 -0.08%
2010-11-29 0 124.3 124.2 124.3 124.1 124.9 45,200 5,622,200 124.38 95.14 95.07 95.14 94.99 95.60 59,052 95.207 -0.40%
2010-11-26 0 124.8 124.8 125.0 124.5 125.8 76,800 9,600,284 125.00 95.52 95.52 95.68 95.30 96.29 100,336 95.681 -0.48%
2010-11-25 0 125.4 125.2 125.8 124.0 126.7 105,600 13,267,120 125.64 95.98 95.83 96.29 94.91 96.98 137,963 96.165 -2.34%
2010-11-24 0 128.4 126.7 128.4 123.0 131.0 32,800 4,174,440 127.27 98.28 96.98 98.28 94.15 100.3 42,852 97.415 -1.31%
2010-11-23 0 130.1 129.9 130.1 128.0 133.0 21,200 2,746,240 129.54 99.58 99.43 99.58 97.97 101.8 27,697 99.153 -1.81%
2010-11-22 0 132.5 131.0 132.5 131.6 134.5 49,600 6,554,400 132.15 101.4 100.3 101.4 100.7 102.9 64,801 101.15 0.61%
2010-11-19 0 131.7 131.0 131.7 131.0 131.8 25,700 3,379,400 131.49 100.8 100.3 100.8 100.3 100.9 33,576 100.65 0.69%
2010-11-18 0 130.8 130.0 130.8 129.9 130.8 17,200 2,247,680 130.68 100.1 99.51 100.1 99.43 100.1 22,471 100.02 1.95%
2010-11-17 0 128.3 128.3 129.9 128.3 130.9 27,544 3,559,070 129.21 98.20 98.20 99.43 98.20 100.2 35,985 98.904 -1.84%
2010-11-16 0 130.7 129.7 130.7 129.6 132.0 82,400 10,738,400 130.32 100.0 99.28 100.0 99.20 101.0 107,653 99.750 1.00%
2010-11-15 0 129.4 129.8 130.7 129.3 135.5 91,400 12,140,000 132.82 99.05 99.35 100.0 98.97 103.7 119,411 101.67 0.54%
2010-11-12 0 128.7 128.7 129.5 128.5 131.0 28,400 3,681,840 129.64 98.51 98.51 99.12 98.36 100.3 37,104 99.231 -1.91%
2010-11-11 0 131.2 131.2 131.5 130.4 132.0 113,200 14,912,560 131.74 100.4 100.4 100.7 99.81 101.0 147,892 100.83 -0.61%
2010-11-10 0 132.0 130.4 132.0 129.3 132.0 25,600 3,338,000 130.39 101.0 99.81 101.0 98.97 101.0 33,445 99.804 1.15%
2010-11-09 0 130.5 129.8 130.7 128.7 130.9 25,600 3,333,080 130.20 99.89 99.35 100.0 98.51 100.2 33,445 99.657 1.40%
2010-11-08 0 128.7 128.7 129.0 128.7 131.0 73,800 9,544,000 129.32 98.51 98.51 98.74 98.51 100.3 96,417 98.987 -1.38%
2010-11-05 0 130.5 130.4 130.5 129.1 130.9 11,200 1,457,360 130.12 99.89 99.81 99.89 98.82 100.2 14,632 99.598 0.38%
2010-11-04 0 130.0 129.9 130.0 129.8 132.4 47,200 6,151,480 130.33 99.51 99.43 99.51 99.35 101.3 61,665 99.756 0.08%
2010-11-03 0 129.9 129.3 130.0 128.1 132.7 59,600 7,692,920 129.08 99.43 98.97 99.51 98.05 101.6 77,865 98.798 0.00%
2010-11-02 0 129.9 129.9 130.7 128.8 132.0 26,000 3,385,520 130.21 99.43 99.43 100.0 98.59 101.0 33,968 99.668 0.54%
2010-11-01 0 129.2 129.0 129.2 129.0 131.1 67,200 8,725,960 129.85 98.89 98.74 98.89 98.74 100.3 87,794 99.391 -0.62%
2010-10-29 0 130.0 129.8 130.5 129.8 131.2 47,600 6,201,680 130.29 99.51 99.35 99.89 99.35 100.4 62,188 99.725 -0.99%
2010-10-28 0 131.3 130.6 131.9 130.6 132.0 10,000 1,314,480 131.45 100.5 99.96 101.0 99.96 101.0 13,065 100.61 -0.30%
2010-10-27 0 131.7 130.6 132.0 130.0 132.9 30,400 3,996,040 131.45 100.8 99.96 101.0 99.51 101.7 39,717 100.61 -0.83%
2010-10-26 0 132.8 132.3 132.8 132.1 133.5 23,015 3,054,660 132.72 101.6 101.3 101.6 101.1 102.2 30,068 101.59 -0.67%
2010-10-25 0 133.7 133.1 133.8 133.0 135.0 20,400 2,746,560 134.64 102.3 101.9 102.4 101.8 103.3 26,652 103.05 -1.69%
2010-10-22 0 136.0 135.1 136.0 134.5 136.0 9,600 1,296,480 135.05 104.1 103.4 104.1 102.9 104.1 12,542 103.37 -0.15%
2010-10-21 0 136.2 134.6 136.2 135.6 136.2 24,000 3,258,400 135.77 104.3 103.0 104.3 103.8 104.3 31,355 103.92 0.29%
2010-10-20 0 135.8 135.0 135.8 133.5 136.4 59,200 8,030,640 135.65 103.9 103.3 103.9 102.2 104.4 77,343 103.83 -0.44%
2010-10-19 0 136.4 135.9 136.4 135.0 136.4 24,400 3,315,160 135.87 104.4 104.0 104.4 103.3 104.4 31,878 104.00 0.74%
2010-10-18 0 135.4 135.4 135.9 134.4 136.2 62,000 8,398,920 135.47 103.6 103.6 104.0 102.9 104.3 81,001 103.69 1.04%
2010-10-15 0 134.0 133.7 134.0 133.6 134.0 25,325 3,387,878 133.78 102.6 102.3 102.6 102.3 102.6 33,086 102.40 0.68%
2010-10-14 0 133.1 133.0 133.1 133.0 135.5 38,694 5,181,079 133.90 101.9 101.8 101.9 101.8 103.7 50,552 102.49 -1.11%
2010-10-13 0 134.6 134.0 134.6 134.0 134.7 20,444 2,750,278 134.53 103.0 102.6 103.0 102.6 103.1 26,709 102.97 -0.07%
2010-10-12 0 134.7 134.0 134.7 131.0 135.0 10,400 1,392,520 133.90 103.1 102.6 103.1 100.3 103.3 13,587 102.49 -0.52%
2010-10-11 0 135.4 134.1 135.4 133.6 135.9 57,600 7,780,660 135.08 103.6 102.6 103.6 102.3 104.0 75,252 103.39 0.67%
2010-10-08 0 134.5 134.2 134.6 133.3 135.8 203,600 27,503,866 135.09 102.9 102.7 103.0 102.0 103.9 265,996 103.40 -1.39%
2010-10-07 0 136.4 135.8 136.4 135.8 142.0 74,400 10,187,920 136.93 104.4 103.9 104.4 103.9 108.7 97,201 104.81 -3.67%
2010-10-06 0 141.6 141.2 141.6 141.2 144.0 31,200 4,450,960 142.66 108.4 108.1 108.4 108.1 110.2 40,762 109.19 -0.98%
2010-10-05 0 143.0 142.6 143.2 138.7 145.0 127,900 18,286,910 142.98 109.5 109.1 109.6 106.2 111.0 167,097 109.44 3.10%
2010-10-04 0 138.7 137.4 138.9 136.5 150.0 156,164 21,985,800 140.79 106.2 105.2 106.3 104.5 114.8 204,023 107.76 -2.32%
2010-09-30 0 142.0 146.7 - 125.0 144.0 311,193 42,124,554 135.36 108.7 112.3 - 95.68 110.2 406,563 103.61 13.60%
2010-09-29 0 125.0 125.0 125.3 124.4 125.3 65,800 8,217,040 124.88 95.68 95.68 95.91 95.22 95.91 85,965 95.585 0.73%
2010-09-28 0 124.1 124.0 124.1 123.4 124.1 84,900 10,522,274 123.94 94.99 94.91 94.99 94.45 94.99 110,919 94.865 0.57%
2010-09-27 0 123.4 123.0 123.5 122.5 124.4 15,460 1,903,216 123.11 94.45 94.15 94.53 93.76 95.22 20,198 94.228 1.15%
2010-09-24 0 122.0 122.0 124.0 121.0 124.5 54,000 6,631,760 122.81 93.38 93.38 94.91 92.62 95.30 70,549 94.002 0.41%
2010-09-22 0 121.5 120.5 121.5 120.0 122.0 10,000 1,212,360 121.24 93.00 92.23 93.00 91.85 93.38 13,065 92.797 0.83%
2010-09-21 0 120.5 120.0 120.5 120.0 121.9 34,800 4,204,280 120.81 92.23 91.85 92.23 91.85 93.31 45,465 92.473 -1.15%
2010-09-20 0 121.9 121.3 121.9 119.0 125.0 36,500 4,417,070 121.02 93.31 92.85 93.31 91.09 95.68 47,686 92.628 1.16%
2010-09-17 0 120.5 120.6 120.7 116.1 120.8 75,200 8,972,040 119.31 92.23 92.31 92.39 88.87 92.46 98,246 91.322 2.90%
2010-09-16 0 117.1 116.7 117.1 116.1 117.9 18,200 2,128,280 116.94 89.63 89.33 89.63 88.87 90.24 23,778 89.508 -0.59%
2010-09-15 0 117.8 117.1 118.0 117.2 118.0 17,600 2,070,760 117.66 90.17 89.63 90.32 89.71 90.32 22,994 90.057 0.86%
2010-09-14 0 116.8 116.1 117.0 115.5 118.8 61,600 7,206,640 116.99 89.40 88.87 89.55 88.41 90.93 80,478 89.548 -0.85%
2010-09-13 0 117.8 117.5 117.8 115.1 117.9 32,800 3,853,520 117.49 90.17 89.94 90.17 88.10 90.24 42,852 89.926 2.08%
2010-09-10 0 115.4 116.0 116.4 115.0 117.0 23,600 2,724,000 115.42 88.33 88.79 89.10 88.02 89.55 30,833 88.348 -1.37%
2010-09-09 0 117.0 116.5 117.0 116.3 117.0 26,800 3,131,120 116.83 89.55 89.17 89.55 89.02 89.55 35,013 89.427 0.60%
2010-09-08 0 116.3 116.2 116.5 114.0 116.5 54,000 6,226,680 115.31 89.02 88.94 89.17 87.26 89.17 70,549 88.260 0.87%
2010-09-07 0 115.3 115.3 115.9 115.1 116.0 25,600 2,954,760 115.42 88.25 88.25 88.71 88.10 88.79 33,445 88.346 -0.17%
2010-09-06 0 115.5 115.0 115.7 112.0 115.6 60,800 6,994,160 115.04 88.41 88.02 88.56 85.73 88.48 79,433 88.051 3.59%
2010-09-03 0 111.5 111.1 111.5 110.0 111.5 108,400 11,967,020 110.40 85.34 85.04 85.34 84.20 85.34 141,621 84.500 1.36%
2010-09-02 0 110.0 109.9 110.0 109.5 110.0 57,400 6,307,440 109.89 84.20 84.12 84.20 83.81 84.20 74,991 84.109 0.41%
2010-09-01 0 110.0 110.0 110.4 106.3 110.5 68,608 7,495,444 109.25 83.85 83.85 84.16 81.03 84.23 90,002 83.281 3.68%
2010-08-31 0 106.1 105.7 106.2 104.5 106.2 127,400 13,436,080 105.46 80.88 80.57 80.96 79.66 80.96 167,127 80.394 1.05%
2010-08-30 0 105.0 104.7 105.0 104.0 105.0 50,000 5,241,760 104.84 80.04 79.81 80.04 79.28 80.04 65,592 79.915 0.96%
2010-08-27 0 104.0 103.4 104.0 103.0 104.0 39,608 4,117,392 103.95 79.28 78.82 79.28 78.52 79.28 51,959 79.243 0.48%
2010-08-26 0 103.5 103.5 103.8 103.0 103.8 32,980 3,400,610 103.11 78.90 78.90 79.13 78.52 79.13 43,264 78.601 1.07%
2010-08-25 0 102.4 102.0 103.0 102.0 103.0 4,434 455,074 102.63 78.06 77.75 78.52 77.75 78.52 5,817 78.236 0.10%
2010-08-24 0 102.3 102.3 103.0 102.3 103.3 21,600 2,218,920 102.73 77.98 77.98 78.52 77.98 78.74 28,336 78.309 -0.68%
2010-08-23 0 103.0 103.0 103.3 102.4 103.0 24,300 2,501,380 102.94 78.52 78.52 78.74 78.06 78.52 31,878 78.469 0.88%
2010-08-20 0 102.1 102.1 102.5 102.0 102.5 8,800 899,520 102.22 77.83 77.83 78.14 77.75 78.14 11,544 77.920 -0.49%
2010-08-19 0 102.6 102.4 102.6 102.4 104.0 4,800 494,720 103.07 78.21 78.06 78.21 78.06 79.28 6,297 78.567 0.59%
2010-08-18 0 102.0 102.0 103.0 102.0 102.4 68,000 6,945,560 102.14 77.75 77.75 78.52 77.75 78.06 89,205 77.861 -0.39%
2010-08-17 0 102.4 102.2 102.7 102.0 102.5 54,800 5,605,200 102.28 78.06 77.91 78.29 77.75 78.14 71,888 77.971 0.39%
2010-08-16 0 102.0 101.6 102.0 101.3 102.0 106,800 10,883,560 101.91 77.75 77.45 77.75 77.22 77.75 140,104 77.682 0.39%
2010-08-13 0 101.6 101.3 101.6 101.3 102.0 37,200 3,778,960 101.58 77.45 77.22 77.45 77.22 77.75 48,800 77.438 -0.10%
2010-08-12 0 101.7 101.2 101.7 101.0 102.0 7,600 770,640 101.40 77.53 77.14 77.53 76.99 77.75 9,970 77.297 0.00%
2010-08-11 0 101.7 101.7 101.9 101.6 102.4 40,400 4,122,840 102.05 77.53 77.53 77.68 77.45 78.06 52,998 77.792 -0.49%
2010-08-10 0 102.2 102.2 102.9 102.2 104.5 10,000 1,031,680 103.17 77.91 77.91 78.44 77.91 79.66 13,118 78.644 0.00%
2010-08-09 0 102.2 102.1 103.0 102.0 103.1 6,400 654,520 102.27 77.91 77.83 78.52 77.75 78.59 8,396 77.959 -0.97%
2010-08-06 0 103.2 102.8 103.2 102.0 104.0 60,000 6,199,520 103.33 78.67 78.36 78.67 77.75 79.28 78,710 78.764 1.18%
2010-08-05 0 102.0 102.0 102.4 101.4 104.0 70,576 7,201,198 102.03 77.75 77.75 78.06 77.30 79.28 92,584 77.780 -0.97%
2010-08-04 0 103.0 102.0 103.0 101.3 103.5 229,070 23,410,785 102.20 78.52 77.75 78.52 77.22 78.90 300,501 77.906 -0.48%
2010-08-03 0 103.5 103.4 103.5 103.5 104.8 36,000 3,745,760 104.05 78.90 78.82 78.90 78.90 79.89 47,226 79.316 -0.48%
2010-08-02 0 104.0 103.6 104.6 103.6 105.0 187,200 19,539,440 104.38 79.28 78.97 79.74 78.97 80.04 245,575 79.566 -0.48%
2010-07-30 0 104.5 104.0 104.3 101.9 104.6 243,600 25,128,480 103.15 79.66 79.28 79.51 77.68 79.74 319,562 78.634 2.85%
2010-07-29 0 101.6 101.6 102.0 101.0 103.0 137,200 14,000,480 102.04 77.45 77.45 77.75 76.99 78.52 179,983 77.788 -1.36%
2010-07-28 0 103.0 103.0 103.1 102.0 104.4 439,600 45,642,080 103.83 78.52 78.52 78.59 77.75 79.58 576,681 79.146 -1.90%
2010-07-27 0 105.0 104.5 105.0 104.5 105.2 73,800 7,732,420 104.78 80.04 79.66 80.04 79.66 80.19 96,813 79.870 0.29%
2010-07-26 0 104.7 104.6 104.8 102.8 104.7 106,400 11,114,496 104.46 79.81 79.74 79.89 78.36 79.81 139,579 79.629 -0.10%
2010-07-23 0 104.8 104.7 104.8 104.6 104.8 38,000 3,978,840 104.71 79.89 79.81 79.89 79.74 79.89 49,850 79.817 0.10%
2010-07-22 0 104.7 104.7 104.8 104.3 105.0 47,800 5,006,240 104.73 79.81 79.81 79.89 79.51 80.04 62,706 79.837 0.00%
2010-07-21 0 104.7 104.7 104.8 104.3 105.0 196,600 20,577,380 104.67 79.81 79.81 79.89 79.51 80.04 257,906 79.786 -0.76%
2010-07-20 0 105.5 105.4 105.5 105.4 105.7 665,000 70,150,000 105.49 80.42 80.35 80.42 80.35 80.57 872,368 80.413 0.00%
2010-07-19 0 105.5 105.5 105.6 105.5 105.6 614,846 64,875,709 105.52 80.42 80.42 80.50 80.42 80.50 806,574 80.434 -0.19%
2010-07-16 0 105.7 105.5 105.7 105.5 105.7 295,117 31,161,512 105.59 80.57 80.42 80.57 80.42 80.57 387,144 80.491 0.00%
2010-07-15 0 105.7 105.6 105.7 105.6 105.8 299,240 31,623,635 105.68 80.57 80.50 80.57 80.50 80.65 392,552 80.559 0.00%
2010-07-14 0 105.7 105.6 105.7 105.5 105.7 414,093 43,718,909 105.58 80.57 80.50 80.57 80.42 80.57 543,220 80.481 0.19%
2010-07-13 0 105.5 105.5 105.6 105.4 105.6 410,123 43,276,609 105.52 80.42 80.42 80.50 80.35 80.50 538,012 80.438 0.09%
2010-07-12 0 105.4 105.4 105.5 105.4 105.7 205,934 21,720,924 105.48 80.35 80.35 80.42 80.35 80.57 270,151 80.403 -0.09%
2010-07-09 0 105.5 105.5 105.7 105.5 105.7 170,088 17,962,947 105.61 80.42 80.42 80.57 80.42 80.57 223,127 80.506 -0.09%
2010-07-08 0 105.6 105.6 105.7 105.4 105.7 421,672 44,500,049 105.53 80.50 80.50 80.57 80.35 80.57 553,163 80.447 0.19%
2010-07-07 0 105.4 105.4 105.5 105.3 105.5 688,506 72,548,565 105.37 80.35 80.35 80.42 80.27 80.42 903,204 80.324 0.19%
2010-07-06 0 105.2 105.2 105.4 105.0 105.4 1,198,200 126,163,780 105.29 80.19 80.19 80.35 80.04 80.35 1,571,836 80.265 0.10%
2010-07-05 0 105.1 104.9 105.1 104.9 105.2 533,600 56,056,640 105.05 80.12 79.96 80.12 79.96 80.19 699,993 80.082 0.10%
2010-07-02 0 105.0 105.0 105.2 105.0 105.3 666,565 70,110,603 105.18 80.04 80.04 80.19 80.04 80.27 874,421 80.179 -0.19%
2010-06-30 0 105.2 105.2 105.3 105.0 105.3 683,765 71,925,127 105.19 80.19 80.19 80.27 80.04 80.27 896,984 80.185 0.00%
2010-06-29 0 105.2 105.2 105.3 105.2 105.4 129,639 13,641,435 105.23 80.19 80.19 80.27 80.19 80.35 170,065 80.213 0.10%
2010-06-28 0 105.1 105.1 105.2 105.0 105.2 274,546 28,855,944 105.10 80.12 80.12 80.19 80.04 80.19 360,158 80.120 0.00%
2010-06-25 0 105.1 105.1 105.2 105.1 105.2 130,000 13,669,960 105.15 80.12 80.12 80.19 80.12 80.19 170,538 80.158 0.00%
2010-06-24 0 105.1 105.1 105.2 105.1 105.2 94,200 9,901,700 105.11 80.12 80.12 80.19 80.12 80.19 123,575 80.127 -0.10%
2010-06-23 0 105.2 105.1 105.2 105.1 105.3 47,400 4,984,385 105.16 80.19 80.12 80.19 80.12 80.27 62,181 80.160 -0.09%
2010-06-22 0 105.3 105.1 105.3 105.0 105.3 1,341,266 140,854,651 105.02 80.27 80.12 80.27 80.04 80.27 1,759,515 80.053 0.19%
2010-06-21 0 105.1 105.0 105.1 104.9 105.4 286,800 30,120,720 105.02 80.12 80.04 80.12 79.96 80.35 376,233 80.059 0.10%
2010-06-18 0 105.0 104.9 105.0 104.9 105.0 2,015,384 211,419,857 104.90 80.04 79.96 80.04 79.96 80.04 2,643,844 79.967 0.00%
2010-06-17 0 105.0 104.9 105.0 104.8 105.0 883,400 92,668,720 104.90 80.04 79.96 80.04 79.89 80.04 1,158,872 79.965 0.19%
2010-06-15 0 104.8 104.8 104.9 104.7 104.9 411,950 43,176,535 104.81 79.89 79.89 79.96 79.81 79.96 540,409 79.896 0.00%
2010-06-14 0 104.8 104.8 104.9 104.6 105.2 221,800 23,236,960 104.77 79.89 79.89 79.96 79.74 80.19 290,964 79.862 0.19%
2010-06-11 0 104.6 104.6 104.7 104.5 104.8 358,035 37,459,771 104.63 79.74 79.74 79.81 79.66 79.89 469,682 79.756 0.00%
2010-06-10 0 104.6 104.5 104.6 104.5 104.7 950,930 99,464,856 104.60 79.74 79.66 79.74 79.66 79.81 1,247,460 79.734 -0.10%
2010-06-09 0 104.7 104.5 104.8 104.3 104.7 1,965,400 205,071,670 104.34 79.81 79.66 79.89 79.51 79.81 2,578,273 79.538 0.48%
2010-06-08 0 104.2 104.2 104.3 104.2 104.4 3,608,225 376,117,780 104.24 79.43 79.43 79.51 79.43 79.58 4,733,383 79.461 24.05%
2010-06-07 1 - - - - - 0 0 - 64.03 - - - - 0 - 0.00%
2010-06-04 0 84.00 83.50 84.00 83.50 84.00 129,303 10,847,551 83.892 64.03 63.65 64.03 63.65 64.03 169,624 63.951 0.00%
2010-06-03 0 84.00 83.85 84.00 83.60 84.30 325,917 27,362,643 83.956 64.03 63.92 64.03 63.73 64.26 427,548 63.999 0.48%
2010-06-02 0 83.60 83.60 83.65 83.10 84.50 240,433 20,091,166 83.562 63.73 63.73 63.77 63.35 64.41 315,408 63.699 0.00%
2010-06-01 0 83.60 83.50 84.00 83.50 84.75 234,074 19,687,218 84.107 63.73 63.65 64.03 63.65 64.60 307,066 64.114 0.24%
2010-05-31 0 83.40 83.30 83.80 83.00 85.00 243,079 20,377,286 83.830 63.58 63.50 63.88 63.27 64.79 318,879 63.903 -1.30%
2010-05-28 0 84.50 84.00 84.85 83.80 85.40 239,420 20,325,900 84.896 64.41 64.03 64.68 63.88 65.10 314,079 64.716 1.81%
2010-05-27 0 83.00 83.00 83.70 80.80 84.40 1,289,362 105,368,468 81.721 63.27 63.27 63.80 61.59 64.34 1,691,426 62.296 2.47%
2010-05-26 0 81.00 80.95 81.00 80.15 83.70 2,898,415 235,627,747 81.295 61.75 61.71 61.75 61.10 63.80 3,802,232 61.971 1.25%
2010-05-25 0 80.00 79.95 80.05 79.90 82.65 524,903 42,593,036 81.145 60.98 60.95 61.02 60.91 63.00 688,584 61.856 -3.21%
2010-05-24 0 82.65 82.45 82.65 82.00 87.05 378,000 31,602,343 83.604 63.00 62.85 63.00 62.51 66.36 495,872 63.731 -4.51%
2010-05-20 0 86.55 86.20 86.55 86.20 89.45 252,400 22,227,098 88.063 65.98 65.71 65.98 65.71 68.19 331,106 67.130 -3.51%
2010-05-19 0 89.70 89.70 89.90 88.20 90.00 138,400 12,395,620 89.564 68.38 68.38 68.53 67.23 68.61 181,557 68.274 1.36%
2010-05-18 0 88.50 88.50 88.90 87.40 89.50 110,600 9,830,188 88.881 67.46 67.46 67.77 66.62 68.23 145,089 67.753 0.51%
2010-05-17 0 88.05 88.00 88.05 88.00 91.60 222,000 19,736,660 88.904 67.12 67.08 67.12 67.08 69.83 291,227 67.771 -4.40%
2010-05-14 0 92.10 92.10 92.15 92.10 92.45 161,600 14,907,520 92.250 70.21 70.21 70.25 70.21 70.47 211,992 70.321 -1.81%
2010-05-13 0 93.80 93.60 93.80 91.40 94.90 208,470 19,499,739 93.537 71.50 71.35 71.50 69.67 72.34 273,477 71.303 1.85%
2010-05-12 0 92.10 92.10 92.15 92.10 94.50 340,220 31,454,428 92.453 70.21 70.21 70.25 70.21 72.04 446,311 70.476 -1.44%
2010-05-11 0 93.45 93.40 93.45 93.20 94.90 81,600 7,648,740 93.735 71.24 71.20 71.24 71.05 72.34 107,045 71.453 0.05%
2010-05-10 0 93.40 93.40 93.45 93.20 94.50 111,200 10,399,780 93.523 71.20 71.20 71.24 71.05 72.04 145,876 71.292 -0.11%
2010-05-07 0 93.50 93.50 93.75 90.00 93.75 226,800 20,956,700 92.402 71.27 71.27 71.46 68.61 71.46 297,523 70.437 0.48%
2010-05-06 0 93.05 92.90 93.50 92.00 99.00 293,997 27,329,653 92.959 70.93 70.82 71.27 70.13 75.47 385,675 70.862 -5.20%
2010-05-05 0 98.15 97.95 98.15 97.70 98.30 322,800 31,654,720 98.063 74.82 74.67 74.82 74.48 74.93 423,459 74.753 -0.15%
2010-05-04 0 98.30 97.85 98.35 97.55 98.50 104,000 10,183,220 97.916 74.93 74.59 74.97 74.36 75.09 136,430 74.640 0.87%
2010-05-03 0 97.45 97.15 97.45 97.10 97.80 127,200 12,365,930 97.216 74.29 74.06 74.29 74.02 74.55 166,865 74.107 -0.00%
2010-04-30 0 98.95 98.60 99.10 97.00 99.35 315,212 30,809,249 97.741 74.29 74.02 74.40 72.82 74.59 419,870 73.378 0.61%
2010-04-29 0 98.35 98.20 98.75 98.10 99.60 73,557 7,267,116 98.796 73.84 73.72 74.14 73.65 74.77 97,980 74.170 -0.25%
2010-04-28 0 98.60 98.55 98.60 98.00 99.30 88,400 8,702,440 98.444 74.02 73.99 74.02 73.57 74.55 117,751 73.906 -0.70%
2010-04-27 0 99.30 99.10 99.30 98.95 99.80 90,800 9,000,240 99.122 74.55 74.40 74.55 74.29 74.92 120,948 74.414 0.10%
2010-04-26 0 99.20 99.00 99.20 99.00 99.45 146,000 14,483,740 99.204 74.47 74.32 74.47 74.32 74.66 194,475 74.476 0.00%
2010-04-23 0 99.20 99.20 99.30 99.20 100.0 343,600 34,141,760 99.365 74.47 74.47 74.55 74.47 75.07 457,683 74.597 -0.30%
2010-04-22 0 99.50 99.40 99.70 98.50 100.0 147,600 14,678,180 99.446 74.70 74.62 74.85 73.95 75.07 196,607 74.658 0.51%
2010-04-21 0 99.00 99.00 99.10 98.85 99.85 56,907 5,642,266 99.149 74.32 74.32 74.40 74.21 74.96 75,801 74.435 -0.45%
2010-04-20 0 99.45 99.20 99.45 98.50 99.50 72,009 7,111,803 98.763 74.66 74.47 74.66 73.95 74.70 95,918 74.145 0.81%
2010-04-19 0 98.65 98.55 98.65 98.40 99.80 72,800 7,181,180 98.643 74.06 73.99 74.06 73.87 74.92 96,971 74.055 -1.25%
2010-04-16 0 99.90 99.50 99.90 99.25 100.5 117,600 11,718,720 99.649 75.00 74.70 75.00 74.51 75.45 156,646 74.810 0.15%
2010-04-15 0 99.75 99.60 99.65 99.60 100.5 67,200 6,709,400 99.842 74.89 74.77 74.81 74.77 75.45 89,512 74.955 -0.75%
2010-04-14 0 100.5 100.5 100.7 99.35 100.7 125,200 12,489,840 99.759 75.45 75.45 75.60 74.59 75.60 166,769 74.893 -0.20%
2010-04-13 0 100.7 100.5 100.7 100.5 101.0 44,848 4,515,954 100.69 75.60 75.45 75.60 75.45 75.82 59,739 75.595 0.20%
2010-04-12 0 100.5 100.1 100.7 100.2 101.0 120,200 12,080,240 100.50 75.45 75.15 75.60 75.22 75.82 160,109 75.450 -0.10%
2010-04-09 0 100.6 100.5 100.8 99.50 102.0 304,000 30,533,520 100.44 75.52 75.45 75.67 74.70 76.58 404,935 75.403 -1.08%
2010-04-08 0 101.7 101.5 102.0 100.5 102.0 205,200 20,812,960 101.43 76.35 76.20 76.58 75.45 76.58 273,331 76.146 0.69%
2010-04-07 0 101.0 100.5 101.3 98.00 101.3 219,650 21,753,995 99.039 75.82 75.45 76.05 73.57 76.05 292,579 74.353 1.51%
2010-04-01 0 99.50 99.00 99.65 98.00 99.65 181,900 17,967,906 98.779 74.70 74.32 74.81 73.57 74.81 242,295 74.157 1.48%
2010-03-31 0 98.05 97.90 98.55 97.90 99.40 146,500 14,411,310 98.371 73.61 73.50 73.99 73.50 74.62 195,141 73.851 -0.81%
2010-03-30 0 98.85 98.60 99.00 98.20 99.70 58,000 5,744,240 99.039 74.21 74.02 74.32 73.72 74.85 77,257 74.352 0.61%
2010-03-29 0 98.25 98.10 98.15 98.05 99.55 165,604 16,337,813 98.656 73.76 73.65 73.68 73.61 74.74 220,588 74.065 -0.56%
2010-03-26 0 98.80 97.85 98.00 98.00 100.4 166,700 16,565,925 99.376 74.17 73.46 73.57 73.57 75.37 222,048 74.605 -1.15%
2010-03-25 0 99.95 99.95 100.0 99.95 100.8 91,200 9,127,660 100.08 75.04 75.04 75.07 75.04 75.67 121,481 75.137 -0.84%
2010-03-24 0 100.8 100.8 100.9 100.0 102.0 246,800 24,806,348 100.51 75.67 75.67 75.75 75.07 76.58 328,743 75.458 -0.69%
2010-03-23 0 101.5 101.2 101.6 101.1 102.0 101,515 10,308,312 101.54 76.20 75.97 76.27 75.90 76.58 135,220 76.233 -0.29%
2010-03-22 0 101.8 101.7 101.8 101.1 103.5 67,976 6,896,336 101.45 76.43 76.35 76.43 75.90 77.70 90,546 76.164 -0.59%
2010-03-19 0 102.4 102.2 102.6 102.0 105.0 84,000 8,628,600 102.72 76.88 76.73 77.03 76.58 78.83 111,890 77.117 -0.19%
2010-03-18 0 102.6 102.3 102.6 101.5 103.5 147,185 14,996,515 101.89 77.03 76.80 77.03 76.20 77.70 196,054 76.492 -1.16%
2010-03-17 0 103.8 102.9 103.9 100.0 104.0 310,100 31,707,180 102.25 77.93 77.25 78.00 75.07 78.08 413,061 76.762 4.01%
2010-03-16 0 99.80 99.60 99.80 99.60 100.0 72,000 7,182,883 99.762 74.92 74.77 74.92 74.77 75.07 95,906 74.895 -0.10%
2010-03-15 0 99.90 99.70 99.90 99.50 100.4 76,800 7,666,700 99.827 75.00 74.85 75.00 74.70 75.37 102,299 74.944 0.15%
2010-03-12 0 99.75 99.65 99.95 99.60 100.9 206,000 20,596,940 99.985 74.89 74.81 75.04 74.77 75.75 274,397 75.063 -0.65%
2010-03-11 0 100.4 100.1 100.4 99.90 100.6 134,090 13,436,469 100.20 75.37 75.15 75.37 75.00 75.52 178,611 75.228 1.36%
2010-03-10 0 99.05 99.00 99.10 98.70 99.80 266,000 26,337,154 99.012 74.36 74.32 74.40 74.10 74.92 354,318 74.332 -3.46%
2010-03-09 0 102.6 101.9 102.6 101.2 102.6 57,600 5,873,360 101.97 77.03 76.50 77.03 75.97 77.03 76,725 76.551 1.08%
2010-03-08 0 101.5 101.2 101.5 99.90 101.8 130,800 13,160,440 100.61 76.20 75.97 76.20 75.00 76.43 174,229 75.535 1.70%
2010-03-05 0 99.80 99.55 99.80 99.50 101.3 100,800 10,073,144 99.932 74.92 74.74 74.92 74.70 76.05 134,268 75.023 0.30%
2010-03-04 0 99.50 99.40 100.1 99.40 100.1 58,400 5,828,360 99.801 74.70 74.62 75.15 74.62 75.15 77,790 74.924 -0.20%
2010-03-03 0 99.70 99.60 100.1 99.60 100.1 53,600 5,358,160 99.966 74.85 74.77 75.15 74.77 75.15 71,396 75.048 -0.40%
2010-03-02 0 100.1 100.0 100.1 99.75 101.3 45,260 4,535,386 100.21 75.15 75.07 75.15 74.89 76.05 60,287 75.229 -0.30%
2010-03-01 0 100.4 100.4 100.9 99.30 101.3 74,633 7,493,572 100.41 75.37 75.37 75.75 74.55 76.05 99,413 75.378 0.96%
2010-02-26 0 99.45 99.45 99.50 99.45 101.0 71,417 7,143,663 100.03 74.66 74.66 74.70 74.66 75.82 95,129 75.094 -0.55%
2010-02-25 0 100.0 99.80 100.7 99.80 101.0 26,000 2,609,160 100.35 75.07 74.92 75.60 74.92 75.82 34,633 75.338 -0.10%
2010-02-24 0 100.1 99.70 100.5 98.65 100.4 61,400 6,116,720 99.621 75.15 74.85 75.45 74.06 75.37 81,786 74.789 0.45%
2010-02-23 0 99.65 99.65 99.95 99.50 102.0 79,600 7,957,240 99.965 74.81 74.81 75.04 74.70 76.58 106,029 75.048 -1.34%
2010-02-22 0 101.0 100.8 101.0 100.7 101.9 44,448 4,497,519 101.19 75.82 75.67 75.82 75.60 76.50 59,206 75.964 0.00%
2010-02-19 0 101.0 101.0 101.2 100.1 101.8 39,200 3,976,240 101.43 75.82 75.82 75.97 75.15 76.43 52,215 76.151 -0.79%
2010-02-18 0 101.8 101.0 102.2 101.0 103.0 36,065 3,671,144 101.79 76.43 75.82 76.73 75.82 77.33 48,039 76.419 -0.29%
2010-02-17 0 102.1 101.3 102.2 101.3 103.7 23,000 2,340,100 101.74 76.65 76.05 76.73 76.05 77.85 30,637 76.383 0.89%
2010-02-12 0 101.2 101.2 101.7 101.0 102.4 18,000 1,824,560 101.36 75.97 75.97 76.35 75.82 76.88 23,976 76.098 0.00%
2010-02-11 0 101.2 101.0 101.2 100.0 101.6 19,000 1,916,360 100.86 75.97 75.82 75.97 75.07 76.27 25,308 75.720 0.30%
2010-02-10 0 100.9 100.7 100.8 99.60 101.9 38,600 3,889,260 100.76 75.75 75.60 75.67 74.77 76.50 51,416 75.643 0.90%
2010-02-09 0 100.0 99.40 100.4 98.20 103.7 95,200 9,484,180 99.624 75.07 74.62 75.37 73.72 77.85 126,809 74.791 -0.79%
2010-02-08 0 100.8 100.1 100.8 99.80 100.9 24,000 2,401,000 100.04 75.67 75.15 75.67 74.92 75.75 31,969 75.105 0.30%
2010-02-05 0 100.5 100.5 101.5 100.0 103.0 98,000 9,854,880 100.56 75.45 75.45 76.20 75.07 77.33 130,538 75.494 -3.37%
2010-02-04 0 104.0 103.0 104.0 101.7 104.5 144,400 14,976,760 103.72 78.08 77.33 78.08 76.35 78.45 192,344 77.864 1.96%
2010-02-03 0 102.0 101.7 102.1 100.5 102.0 88,800 9,006,360 101.42 76.58 76.35 76.65 75.45 76.58 118,284 76.142 1.49%
2010-02-02 0 100.5 100.2 100.7 98.55 100.5 30,400 3,037,600 99.921 75.45 75.22 75.60 73.99 75.45 40,494 75.014 2.34%
2010-02-01 0 98.20 97.40 98.30 96.50 98.70 149,900 14,630,640 97.603 73.72 73.12 73.80 72.45 74.10 199,670 73.274 -0.51%
2010-01-29 0 98.70 98.55 98.80 98.50 102.0 113,826 11,348,152 99.697 74.10 73.99 74.17 73.95 76.58 151,619 74.847 -1.79%
2010-01-28 0 100.5 100.4 100.5 99.90 101.0 34,400 3,459,710 100.57 75.45 75.37 75.45 75.00 75.82 45,822 75.504 0.40%
2010-01-27 0 100.1 100.0 100.5 100.0 102.6 68,200 6,863,040 100.63 75.15 75.07 75.45 75.07 77.03 90,844 75.548 -0.50%
2010-01-26 0 100.6 100.4 100.8 100.1 102.9 72,870 7,363,651 101.05 75.52 75.37 75.67 75.15 77.25 97,065 75.863 -1.85%
2010-01-25 0 102.5 101.8 102.5 100.5 104.5 48,800 4,977,320 101.99 76.95 76.43 76.95 75.45 78.45 65,003 76.571 0.49%
2010-01-22 0 102.0 101.9 102.2 100.7 103.8 141,800 14,410,540 101.63 76.58 76.50 76.73 75.60 77.93 188,881 76.294 -0.58%
2010-01-21 0 102.6 102.5 103.8 102.6 105.0 66,700 6,929,170 103.89 77.03 76.95 77.93 77.03 78.83 88,846 77.991 -2.19%
2010-01-20 0 104.9 104.6 104.8 104.4 105.5 70,000 7,345,080 104.93 78.75 78.53 78.68 78.38 79.20 93,242 78.775 0.87%
2010-01-19 0 104.0 103.7 104.5 103.0 104.0 48,800 5,044,120 103.36 78.08 77.85 78.45 77.33 78.08 65,003 77.599 0.00%
2010-01-18 0 104.0 103.6 104.4 102.7 105.9 24,800 2,576,720 103.90 78.08 77.78 78.38 77.10 79.50 33,034 78.002 0.29%
2010-01-15 0 103.7 103.6 103.8 103.4 104.5 26,000 2,699,320 103.82 77.85 77.78 77.93 77.63 78.45 34,633 77.942 -0.77%
2010-01-14 0 104.5 104.0 104.5 103.9 106.0 108,055 11,322,385 104.78 78.45 78.08 78.45 78.00 79.58 143,932 78.665 0.38%
2010-01-13 0 104.1 104.1 104.5 104.0 105.5 54,500 5,697,240 104.54 78.15 78.15 78.45 78.08 79.20 72,595 78.479 -1.98%
2010-01-12 0 106.2 105.0 106.0 104.2 106.5 57,200 6,021,000 105.26 79.73 78.83 79.58 78.23 79.95 76,192 79.024 2.12%
2010-01-11 0 104.0 103.5 104.0 103.3 106.0 47,200 4,940,600 104.67 78.08 77.70 78.08 77.55 79.58 62,872 78.582 -1.89%
2010-01-08 0 106.0 105.4 106.0 105.0 106.2 44,000 4,654,040 105.77 79.58 79.13 79.58 78.83 79.73 58,609 79.408 0.00%
2010-01-07 0 106.0 105.6 106.3 104.3 107.7 56,800 6,005,080 105.72 79.58 79.28 79.80 78.30 80.85 75,659 79.370 0.28%
2010-01-06 0 105.7 105.5 105.7 104.7 108.0 135,200 14,393,779 106.46 79.35 79.20 79.35 78.60 81.08 180,090 79.926 -0.94%
2010-01-05 0 106.7 106.5 106.8 102.0 106.8 289,600 30,439,000 105.11 80.10 79.95 80.18 76.58 80.18 385,754 78.908 5.02%
2010-01-04 0 101.6 101.4 101.7 100.8 102.0 66,400 6,744,120 101.57 76.27 76.12 76.35 75.67 76.58 88,446 76.251 0.79%
2009-12-31 0 100.8 100.3 100.8 99.00 100.8 25,692 2,576,685 100.29 75.67 75.30 75.67 74.32 75.67 34,222 75.292 1.10%
2009-12-30 0 99.70 99.70 99.90 98.50 99.95 15,200 1,511,380 99.433 74.85 74.85 75.00 73.95 75.04 20,247 74.648 -0.05%
2009-12-29 0 99.75 99.70 99.95 99.65 100.0 24,800 2,472,200 99.685 74.89 74.85 75.04 74.81 75.07 33,034 74.838 0.05%
2009-12-28 0 99.70 99.65 99.75 99.55 99.70 62,400 6,217,760 99.644 74.85 74.81 74.89 74.74 74.85 83,118 74.806 0.91%
2009-12-24 0 98.80 98.40 99.20 98.00 99.45 6,800 670,820 98.650 74.17 73.87 74.47 73.57 74.66 9,058 74.060 1.02%
2009-12-23 0 97.80 97.15 98.00 97.05 98.20 11,100 1,085,480 97.791 73.42 72.93 73.57 72.86 73.72 14,785 73.415 -0.10%
2009-12-22 0 97.90 97.75 97.90 96.40 98.00 22,012 2,149,466 97.650 73.50 73.38 73.50 72.37 73.57 29,321 73.309 1.61%
2009-12-21 0 96.35 96.35 97.50 96.35 98.50 26,400 2,565,000 97.159 72.33 72.33 73.20 72.33 73.95 35,165 72.941 -0.67%
2009-12-18 0 97.00 97.00 98.00 96.20 98.00 62,000 6,014,940 97.015 72.82 72.82 73.57 72.22 73.57 82,585 72.833 -1.12%
2009-12-17 0 98.10 98.00 98.55 98.00 99.40 71,200 7,008,440 98.433 73.65 73.57 73.99 73.57 74.62 94,840 73.897 -1.31%
2009-12-16 0 99.40 99.20 99.95 99.10 101.0 94,800 9,465,360 99.846 74.62 74.47 75.04 74.40 75.82 126,276 74.958 -0.50%
2009-12-15 0 99.90 99.80 100.0 99.30 100.4 62,000 6,195,420 99.926 75.00 74.92 75.07 74.55 75.37 82,585 75.018 0.71%
2009-12-14 0 99.20 99.20 99.35 98.55 99.80 39,600 3,924,600 99.106 74.47 74.47 74.59 73.99 74.92 52,748 74.403 -0.80%
2009-12-11 0 100.0 99.80 100.0 99.80 101.1 60,090 6,012,033 100.05 75.07 74.92 75.07 74.92 75.90 80,041 75.112 -0.10%
2009-12-10 0 100.1 100.0 100.5 99.55 101.7 70,800 7,085,020 100.07 75.15 75.07 75.45 74.74 76.35 94,307 75.127 -0.89%
2009-12-09 0 101.0 101.0 101.2 100.0 101.7 67,200 6,792,440 101.08 75.82 75.82 75.97 75.07 76.35 89,512 75.883 -0.10%
2009-12-08 0 101.1 100.5 101.1 99.15 101.8 202,400 20,410,900 100.84 75.90 75.45 75.90 74.44 76.43 269,602 75.708 1.61%
2009-12-07 0 99.50 99.55 99.95 99.50 102.0 167,600 16,844,180 100.50 74.70 74.74 75.04 74.70 76.58 223,247 75.451 -2.36%
2009-12-04 0 101.9 101.9 102.3 101.3 102.6 124,400 12,689,200 102.00 76.50 76.50 76.80 76.05 77.03 165,704 76.578 0.10%
2009-12-03 0 101.8 101.5 101.9 101.0 102.2 85,600 8,692,920 101.55 76.43 76.20 76.50 75.82 76.73 114,021 76.239 -0.59%
2009-12-02 0 102.4 102.0 102.4 101.5 103.0 70,981 7,251,085 102.16 76.88 76.58 76.88 76.20 77.33 94,548 76.692 0.20%
2009-12-01 0 102.2 101.4 102.3 100.3 104.0 105,225 10,731,652 101.99 76.73 76.12 76.80 75.30 78.08 140,162 76.566 -0.68%
2009-11-30 0 102.9 102.9 103.0 102.1 104.0 150,400 15,483,320 102.95 77.25 77.25 77.33 76.65 78.08 200,336 77.287 2.69%
2009-11-27 0 100.2 100.0 100.5 99.80 104.0 148,000 14,910,520 100.75 75.22 75.07 75.45 74.92 78.08 197,140 75.634 -2.15%
2009-11-26 0 102.4 102.3 102.4 102.0 102.9 54,400 5,577,760 102.53 76.88 76.80 76.88 76.58 77.25 72,462 76.975 -0.78%
2009-11-25 0 103.2 103.0 103.2 102.1 104.0 44,000 4,534,960 103.07 77.48 77.33 77.48 76.65 78.08 58,609 77.376 -0.58%
2009-11-24 0 103.8 103.8 104.3 102.7 104.5 50,000 5,192,920 103.86 77.93 77.93 78.30 77.10 78.45 66,601 77.970 -0.67%
2009-11-23 0 104.5 103.8 104.4 99.80 104.5 70,150 7,242,360 103.24 78.45 77.93 78.38 74.92 78.45 93,441 77.507 3.36%
2009-11-20 0 101.1 101.1 101.6 98.70 105.5 96,800 9,860,480 101.86 75.90 75.90 76.27 74.10 79.20 128,940 76.473 -4.17%
2009-11-19 0 105.5 104.9 105.5 104.0 107.9 317,400 33,793,480 106.47 79.20 78.75 79.20 78.08 81.00 422,784 79.931 1.05%
2009-11-18 0 104.4 106.0 106.9 100.0 106.0 366,200 37,255,160 101.73 78.38 79.58 80.25 75.07 79.58 487,787 76.376 3.88%
2009-11-17 0 100.5 100.5 100.8 98.05 101.0 172,193 17,088,948 99.243 75.45 75.45 75.67 73.61 75.82 229,365 74.505 2.45%
2009-11-16 0 98.10 98.00 98.10 97.20 98.20 85,600 8,374,420 97.832 73.65 73.57 73.65 72.97 73.72 114,021 73.446 0.41%
2009-11-13 0 97.70 97.45 97.70 97.00 98.30 58,000 5,652,040 97.449 73.35 73.16 73.35 72.82 73.80 77,257 73.159 -0.10%
2009-11-12 0 97.80 97.50 97.80 97.10 98.20 266,800 26,093,100 97.800 73.42 73.20 73.42 72.90 73.72 355,384 73.422 1.45%
2009-11-11 0 96.40 96.25 96.40 96.00 96.50 194,000 18,666,800 96.221 72.37 72.26 72.37 72.07 72.45 258,413 72.236 1.47%
2009-11-10 0 95.00 94.80 95.00 94.60 95.00 170,000 16,134,878 94.911 71.32 71.17 71.32 71.02 71.32 226,444 71.253 0.74%
2009-11-09 0 94.30 94.30 94.45 93.65 94.50 214,800 20,243,860 94.245 70.79 70.79 70.91 70.31 70.94 286,119 70.753 1.51%
2009-11-06 0 92.90 92.80 92.95 92.35 93.10 103,700 9,634,390 92.906 69.74 69.67 69.78 69.33 69.89 138,131 69.748 0.27%
2009-11-05 0 92.65 92.45 92.75 91.80 92.70 107,400 9,923,740 92.400 69.56 69.41 69.63 68.92 69.59 143,059 69.368 0.93%
2009-11-04 0 91.80 91.80 92.00 91.25 92.05 106,900 9,830,790 91.962 68.92 68.92 69.07 68.50 69.11 142,393 69.040 -0.22%
2009-11-03 0 92.00 92.00 92.20 88.80 93.15 84,800 7,760,840 91.519 69.07 69.07 69.22 66.67 69.93 112,956 68.707 -1.08%
2009-11-02 0 93.00 92.30 93.00 91.20 93.00 96,000 8,841,100 92.095 69.82 69.29 69.82 68.47 69.82 127,874 69.139 0.76%
2009-10-30 0 92.30 92.20 92.80 92.20 94.00 135,800 12,619,200 92.925 69.29 69.22 69.67 69.22 70.57 180,889 69.762 1.26%
2009-10-29 0 91.15 91.10 91.15 91.05 91.60 160,600 14,647,150 91.203 68.43 68.39 68.43 68.35 68.77 213,923 68.469 -1.19%
2009-10-28 0 92.25 91.75 92.50 91.60 92.45 139,400 12,828,180 92.024 69.26 68.88 69.44 68.77 69.41 185,684 69.086 -0.38%
2009-10-27 0 92.60 92.50 92.70 91.70 94.45 164,200 15,244,500 92.841 69.52 69.44 69.59 68.84 70.91 218,718 69.699 -2.01%
2009-10-23 0 94.50 94.40 94.60 93.60 94.65 86,000 8,099,380 94.179 70.94 70.87 71.02 70.27 71.06 114,554 70.704 0.96%
2009-10-22 0 93.60 93.60 94.05 93.60 95.70 128,493 12,094,500 94.126 70.27 70.27 70.61 70.27 71.85 171,156 70.664 -1.73%
2009-10-21 0 95.25 95.05 95.40 95.00 95.80 56,400 5,379,620 95.383 71.51 71.36 71.62 71.32 71.92 75,126 71.608 -0.37%
2009-10-20 0 95.60 95.45 95.80 95.20 95.85 115,800 11,054,260 95.460 71.77 71.66 71.92 71.47 71.96 154,248 71.665 0.37%
2009-10-19 0 95.25 95.15 95.30 94.85 95.50 59,600 5,677,660 95.263 71.51 71.43 71.55 71.21 71.70 79,389 71.517 -0.42%
2009-10-16 0 95.65 95.40 95.80 94.20 95.80 150,600 14,339,910 95.219 71.81 71.62 71.92 70.72 71.92 200,603 71.484 1.54%
2009-10-15 0 94.20 93.80 94.20 93.80 95.45 107,200 10,140,480 94.594 70.72 70.42 70.72 70.42 71.66 142,793 71.015 0.27%
2009-10-14 0 93.95 93.80 93.95 93.40 94.10 100,400 9,399,440 93.620 70.53 70.42 70.53 70.12 70.64 133,735 70.284 0.59%
2009-10-13 0 93.40 92.50 93.40 93.10 94.90 75,600 7,131,320 94.330 70.12 69.44 70.12 69.89 71.24 100,701 70.817 -1.16%
2009-10-12 0 94.50 94.15 94.45 94.10 95.60 88,504 8,405,494 94.973 70.94 70.68 70.91 70.64 71.77 117,889 71.300 -0.63%
2009-10-09 0 95.10 95.00 95.10 93.15 95.15 290,000 27,335,240 94.259 71.40 71.32 71.40 69.93 71.43 386,287 70.764 2.15%
2009-10-08 0 93.10 93.00 93.15 91.90 93.20 40,000 3,714,300 92.858 69.89 69.82 69.93 68.99 69.97 53,281 69.712 0.32%
2009-10-07 0 92.80 92.70 93.00 91.50 93.30 177,200 16,283,820 91.895 69.67 69.59 69.82 68.69 70.04 236,035 68.989 1.64%
2009-10-06 0 91.30 91.30 91.45 91.00 92.00 73,492 6,716,283 91.388 68.54 68.54 68.65 68.32 69.07 97,893 68.608 0.05%
2009-10-05 0 91.25 91.10 91.70 90.80 94.00 35,056 3,204,996 91.425 68.50 68.39 68.84 68.17 70.57 46,695 68.636 0.00%
2009-10-02 0 91.25 90.95 91.25 90.60 91.55 86,600 7,893,580 91.150 68.50 68.28 68.50 68.02 68.73 115,353 68.430 -1.46%
2009-09-30 0 92.60 92.50 93.40 91.65 93.50 98,000 9,090,960 92.765 69.52 69.44 70.12 68.81 70.19 130,538 69.642 0.65%
2009-09-29 0 92.00 91.90 92.00 91.60 92.80 27,600 2,536,440 91.900 69.07 68.99 69.07 68.77 69.67 36,764 68.993 0.66%
2009-09-28 0 91.40 91.40 91.50 91.35 92.10 33,600 3,074,460 91.502 68.62 68.62 68.69 68.58 69.14 44,756 68.694 -2.19%
2009-09-25 0 93.45 93.25 93.80 91.00 93.95 184,200 17,024,270 92.423 70.16 70.01 70.42 68.32 70.53 245,359 69.385 1.58%
2009-09-24 0 92.00 91.70 92.00 91.60 93.20 70,000 6,438,420 91.977 69.07 68.84 69.07 68.77 69.97 93,242 69.051 -1.08%
2009-09-23 0 93.00 93.00 93.10 92.40 93.40 35,923 3,339,351 92.959 69.82 69.82 69.89 69.37 70.12 47,850 69.787 0.22%
2009-09-22 0 92.80 92.40 92.90 91.90 93.00 196,411 18,098,522 92.146 69.67 69.37 69.74 68.99 69.82 261,624 69.178 0.00%
2009-09-21 0 92.80 92.40 93.00 92.20 94.00 94,954 8,830,373 92.996 69.67 69.37 69.82 69.22 70.57 126,481 69.816 -1.07%
2009-09-18 0 93.80 93.75 93.90 92.00 94.15 177,440 16,469,243 92.816 70.42 70.38 70.49 69.07 70.68 236,354 69.680 -0.37%
2009-09-17 0 94.15 94.10 94.20 93.30 95.00 149,884 14,136,640 94.317 70.68 70.64 70.72 70.04 71.32 199,649 70.807 0.91%
2009-09-16 0 93.30 93.20 93.30 92.50 93.30 134,000 12,482,060 93.150 70.04 69.97 70.04 69.44 70.04 178,491 69.931 0.38%
2009-09-15 0 92.95 92.80 93.00 92.55 94.35 90,258 8,392,309 92.981 69.78 69.67 69.82 69.48 70.83 120,226 69.805 -1.06%
2009-09-14 0 93.95 93.90 94.40 92.55 95.20 348,656 32,828,996 94.159 70.53 70.49 70.87 69.48 71.47 464,418 70.688 2.18%
2009-09-11 0 91.95 91.75 91.85 90.20 92.60 339,500 30,943,055 91.143 69.03 68.88 68.96 67.72 69.52 452,222 68.424 2.05%
2009-09-10 0 90.10 90.05 90.10 90.05 91.40 71,000 6,438,360 90.681 67.64 67.60 67.64 67.60 68.62 94,574 68.078 -0.11%
2009-09-09 0 90.20 90.10 90.20 90.10 91.00 108,000 9,764,480 90.412 67.72 67.64 67.72 67.64 68.32 143,859 67.876 -0.55%
2009-09-08 0 90.70 90.60 90.75 90.00 91.25 185,600 16,839,868 90.732 68.09 68.02 68.13 67.57 68.50 247,224 68.116 0.78%
2009-09-07 0 90.00 89.95 90.00 89.85 90.70 114,400 10,321,780 90.225 67.57 67.53 67.57 67.45 68.09 152,384 67.736 0.17%
2009-09-04 0 89.85 89.80 89.85 89.50 91.00 196,800 17,693,020 89.904 67.45 67.42 67.45 67.19 68.32 262,142 67.494 -0.66%
2009-09-03 0 90.45 90.30 90.80 90.15 90.95 350,400 32,014,623 91.366 67.90 67.79 68.17 67.68 68.28 466,741 68.592 -0.60%
2009-09-02 0 91.50 91.40 91.50 91.50 92.00 64,300 5,898,230 91.730 68.32 68.24 68.32 68.32 68.69 86,120 68.489 -0.71%
2009-09-01 0 92.15 91.90 92.15 90.75 92.30 85,197 7,826,251 91.861 68.80 68.62 68.80 67.76 68.91 114,108 68.586 1.60%
2009-08-31 0 90.70 90.70 90.75 90.50 91.40 98,200 8,905,140 90.684 67.72 67.72 67.76 67.57 68.24 131,523 67.708 -0.60%
2009-08-28 0 91.25 91.25 91.35 91.05 91.80 117,600 10,730,000 91.241 68.13 68.13 68.21 67.98 68.54 157,507 68.124 0.05%
2009-08-27 0 91.20 91.15 91.50 90.95 91.50 135,200 12,320,220 91.126 68.09 68.06 68.32 67.91 68.32 181,079 68.038 0.33%
2009-08-26 0 90.90 90.60 91.20 90.60 91.60 200,000 18,211,150 91.056 67.87 67.65 68.09 67.65 68.39 267,869 67.985 0.33%
2009-08-25 0 90.60 90.50 90.75 90.25 92.00 395,600 36,031,294 91.080 67.65 67.57 67.76 67.38 68.69 529,844 68.004 -1.04%
2009-08-24 0 91.55 91.50 91.80 91.40 93.00 261,300 23,982,609 91.782 68.35 68.32 68.54 68.24 69.44 349,970 68.528 0.49%
2009-08-21 0 91.10 91.10 91.30 90.85 93.70 224,400 20,673,820 92.129 68.02 68.02 68.17 67.83 69.96 300,548 68.787 -2.36%
2009-08-20 0 93.30 93.20 93.60 93.00 93.90 120,100 11,138,800 92.746 69.66 69.59 69.89 69.44 70.11 160,855 69.247 0.32%
2009-08-19 0 93.00 92.50 93.00 91.40 94.50 74,000 6,844,540 92.494 69.44 69.06 69.44 68.24 70.56 99,111 69.059 0.65%
2009-08-18 0 92.40 92.20 92.75 90.55 92.95 181,200 16,555,320 91.365 68.99 68.84 69.25 67.61 69.40 242,689 68.216 0.33%
2009-08-17 0 92.10 92.10 92.30 92.05 94.50 219,241 20,361,029 92.871 68.77 68.77 68.91 68.73 70.56 293,639 69.340 -2.85%
2009-08-14 0 94.80 94.60 94.80 94.50 95.70 84,000 7,964,100 94.811 70.78 70.63 70.78 70.56 71.45 112,505 70.789 -0.26%
2009-08-13 0 95.05 94.95 95.00 94.80 97.00 197,540 18,892,182 95.637 70.97 70.89 70.93 70.78 72.42 264,574 71.406 -0.89%
2009-08-12 0 95.90 95.35 95.85 94.85 96.00 165,014 15,704,374 95.170 71.60 71.19 71.56 70.82 71.68 221,010 71.057 0.89%
2009-08-11 0 95.05 95.00 95.10 94.55 96.00 133,600 12,734,540 95.318 70.97 70.93 71.00 70.59 71.68 178,936 71.168 0.53%
2009-08-10 0 94.55 94.55 94.60 94.00 97.30 138,250 13,163,155 95.213 70.59 70.59 70.63 70.18 72.65 185,164 71.089 -0.99%
2009-08-07 0 95.50 95.05 95.70 95.00 96.20 415,400 39,794,816 95.799 71.30 70.97 71.45 70.93 71.83 556,363 71.527 -0.52%
2009-08-06 0 96.00 95.90 96.00 95.30 99.00 745,800 71,904,220 96.412 71.68 71.60 71.68 71.15 73.92 998,882 71.985 -5.97%
2009-08-05 0 102.1 102.0 102.2 100.3 105.1 827,634 84,718,738 102.36 76.23 76.16 76.31 74.89 78.47 1,108,485 76.427 -8.02%
2009-08-04 0 111.0 111.0 111.6 109.0 112.0 202,444 22,401,900 110.66 82.88 82.88 83.32 81.38 83.62 271,142 82.621 2.97%
2009-08-03 0 107.8 107.6 108.0 105.0 108.0 94,800 10,157,800 107.15 80.49 80.34 80.64 78.40 80.64 126,970 80.002 1.79%
2009-07-31 0 105.9 105.7 106.5 103.5 107.2 163,600 17,327,600 105.91 79.07 78.92 79.52 77.28 80.04 219,116 79.079 4.33%
2009-07-30 0 101.5 101.5 102.0 100.3 105.8 133,200 13,556,120 101.77 75.78 75.78 76.16 74.89 78.99 178,400 75.987 -1.36%
2009-07-29 0 102.9 102.8 103.6 101.0 106.7 160,500 16,715,680 104.15 76.83 76.75 77.35 75.41 79.67 214,964 77.760 -2.56%
2009-07-28 0 105.6 105.6 106.0 104.0 106.5 160,850 16,873,100 104.90 78.84 78.84 79.14 77.65 79.52 215,433 78.322 -0.94%
2009-07-27 0 106.6 106.8 107.0 102.5 108.0 185,600 19,807,360 106.72 79.59 79.74 79.89 76.53 80.64 248,582 79.681 6.49%
2009-07-24 0 100.1 100.0 100.5 100.0 102.2 102,100 10,342,520 101.30 74.74 74.66 75.04 74.66 76.31 136,747 75.633 -0.20%
2009-07-23 0 100.3 100.0 100.3 99.30 100.5 158,500 15,871,010 100.13 74.89 74.66 74.89 74.14 75.04 212,286 74.762 1.01%
2009-07-22 0 99.30 99.00 99.35 98.55 99.60 97,424 9,657,896 99.133 74.14 73.92 74.18 73.58 74.36 130,484 74.016 0.71%
2009-07-21 0 98.60 98.40 98.65 97.05 98.95 130,400 12,835,900 98.435 73.62 73.47 73.66 72.46 73.88 174,650 73.495 1.54%
2009-07-20 0 97.10 96.80 97.10 95.00 97.15 124,300 11,993,175 96.486 72.50 72.27 72.50 70.93 72.54 166,480 72.040 2.97%
2009-07-17 0 94.30 94.20 94.70 94.10 94.80 48,200 4,547,120 94.339 70.41 70.33 70.71 70.26 70.78 64,556 70.436 -0.53%
2009-07-16 0 94.80 94.50 94.90 94.80 96.00 53,600 5,110,420 95.344 70.78 70.56 70.86 70.78 71.68 71,789 71.187 0.00%
2009-07-15 0 94.80 94.70 94.85 93.60 95.00 79,000 7,486,360 94.764 70.78 70.71 70.82 69.89 70.93 105,808 70.754 0.42%
2009-07-14 0 94.40 94.05 94.50 92.25 94.95 97,600 9,207,240 94.336 70.48 70.22 70.56 68.88 70.89 130,720 70.435 2.61%
2009-07-13 0 92.00 91.85 93.00 91.20 95.00 165,800 15,467,960 93.293 68.69 68.58 69.44 68.09 70.93 222,063 69.656 0.00%
2009-07-10 0 92.00 91.50 92.00 92.00 92.50 30,000 2,769,660 92.322 68.69 68.32 68.69 68.69 69.06 40,180 68.931 0.05%
2009-07-09 0 91.95 91.50 91.95 90.70 92.25 50,200 4,590,330 91.441 68.65 68.32 68.65 67.72 68.88 67,235 68.273 0.22%
2009-07-08 0 91.75 91.25 91.90 91.15 92.00 41,126 3,770,019 91.670 68.50 68.13 68.62 68.06 68.69 55,082 68.444 -0.16%
2009-07-07 0 91.90 91.45 91.90 91.40 92.50 14,000 1,286,400 91.886 68.62 68.28 68.62 68.24 69.06 18,751 68.605 0.27%
2009-07-06 0 91.65 91.65 92.00 91.20 92.55 18,000 1,649,100 91.617 68.43 68.43 68.69 68.09 69.10 24,108 68.404 -0.33%
2009-07-03 0 91.95 91.45 92.00 91.25 92.75 53,400 4,910,900 91.964 68.65 68.28 68.69 68.13 69.25 71,521 68.664 -1.39%
2009-07-02 0 93.25 93.00 93.30 91.85 93.70 250,200 23,270,797 93.009 69.62 69.44 69.66 68.58 69.96 335,104 69.444 3.27%
2009-06-30 0 90.30 90.05 90.25 90.00 92.95 136,200 12,388,988 90.962 67.42 67.23 67.38 67.20 69.40 182,418 67.915 -1.31%
2009-06-29 0 91.50 91.25 91.50 91.05 93.80 50,863 4,649,532 91.413 68.32 68.13 68.32 67.98 70.03 68,123 68.252 -1.72%
2009-06-26 0 93.10 93.05 93.10 90.65 93.80 78,000 7,239,980 92.820 69.51 69.47 69.51 67.68 70.03 104,469 69.303 1.42%
2009-06-25 0 91.80 91.20 91.80 90.80 92.00 65,600 5,998,280 91.437 68.54 68.09 68.54 67.79 68.69 87,861 68.270 1.10%
2009-06-24 0 90.80 90.80 91.00 90.60 92.00 42,988 3,902,580 90.783 67.79 67.79 67.94 67.65 68.69 57,576 67.782 -0.66%
2009-06-23 0 91.40 90.80 91.40 90.40 91.60 67,800 6,172,950 91.046 68.24 67.79 68.24 67.50 68.39 90,807 67.978 -1.19%
2009-06-22 0 92.50 92.10 93.00 92.10 94.00 80,600 7,489,760 92.925 69.06 68.77 69.44 68.77 70.18 107,951 69.381 -0.43%
2009-06-19 0 92.90 91.55 93.00 91.50 93.90 93,599 8,701,848 92.969 69.36 68.35 69.44 68.32 70.11 125,361 69.414 0.54%
2009-06-18 0 92.40 91.55 92.40 91.10 93.10 154,000 14,256,400 92.574 68.99 68.35 68.99 68.02 69.51 206,259 69.119 0.11%
2009-06-17 0 92.30 92.10 92.30 91.45 93.00 110,400 10,172,200 92.139 68.91 68.77 68.91 68.28 69.44 147,863 68.795 0.98%
2009-06-16 0 91.40 91.20 91.40 90.10 93.20 88,800 8,114,640 91.381 68.24 68.09 68.24 67.27 69.59 118,934 68.228 -1.67%
2009-06-15 0 92.95 92.20 93.00 92.00 93.50 135,550 12,534,060 92.468 69.40 68.84 69.44 68.69 69.81 181,548 69.040 -1.74%
2009-06-12 0 94.60 93.40 94.60 93.30 95.50 110,186 10,413,340 94.507 70.63 69.74 70.63 69.66 71.30 147,577 70.562 0.75%
2009-06-11 0 93.90 93.60 93.90 93.10 96.00 125,100 11,792,520 94.265 70.11 69.89 70.11 69.51 71.68 167,552 70.381 -0.63%
2009-06-10 0 94.50 94.00 94.95 92.80 95.70 82,800 7,852,100 94.832 70.56 70.18 70.89 69.29 71.45 110,898 70.805 0.11%
2009-06-09 0 94.40 94.00 94.40 92.50 96.40 75,600 7,116,540 94.134 70.48 70.18 70.48 69.06 71.98 101,254 70.284 -1.05%
2009-06-08 0 95.40 95.90 96.00 94.50 96.50 84,400 8,039,436 95.254 71.23 71.60 71.68 70.56 72.05 113,041 71.120 -1.14%
2009-06-05 0 96.50 95.60 96.70 94.60 96.70 85,335 8,140,454 95.394 72.05 71.38 72.20 70.63 72.20 114,293 71.225 0.52%
2009-06-04 0 96.00 96.10 97.20 94.20 97.20 89,944 8,585,782 95.457 71.68 71.75 72.57 70.33 72.57 120,466 71.272 -1.03%
2009-06-03 0 97.00 96.60 96.95 95.10 98.20 210,012 20,460,069 97.423 72.42 72.12 72.39 71.00 73.32 281,278 72.740 2.00%
2009-06-02 0 95.10 95.00 95.10 94.20 99.05 298,233 28,946,404 97.060 71.00 70.93 71.00 70.33 73.95 399,436 72.468 -3.16%
2009-06-01 0 98.20 98.05 98.20 94.60 98.65 411,113 39,842,671 96.914 73.32 73.21 73.32 70.63 73.66 550,621 72.359 5.48%
2009-05-29 0 93.10 93.00 93.30 93.00 94.55 213,150 20,015,450 93.903 69.51 69.44 69.66 69.44 70.59 285,481 70.111 -0.11%
2009-05-27 0 93.20 93.15 93.25 93.00 94.60 166,400 15,613,180 93.829 69.59 69.55 69.62 69.44 70.63 222,867 70.056 0.76%
2009-05-26 0 92.50 92.50 92.75 92.50 93.00 90,000 8,338,940 92.655 69.06 69.06 69.25 69.06 69.44 120,541 69.179 0.16%
2009-05-25 0 92.35 92.00 92.40 90.05 92.95 87,200 8,027,500 92.058 68.95 68.69 68.99 67.23 69.40 116,791 68.734 2.55%
2009-05-22 0 90.05 90.05 90.50 89.00 93.80 245,600 22,401,512 91.211 67.23 67.23 67.57 66.45 70.03 328,943 68.102 -2.12%
2009-05-21 0 92.00 92.05 92.70 92.00 94.80 207,600 19,307,862 93.005 68.69 68.73 69.21 68.69 70.78 278,048 69.441 -2.95%
2009-05-20 0 94.80 94.60 94.80 92.00 95.00 354,000 33,277,800 94.005 70.78 70.63 70.78 68.69 70.93 474,127 70.187 4.12%
2009-05-19 0 91.05 90.80 91.00 90.70 93.40 166,000 15,139,960 91.205 67.98 67.79 67.94 67.72 69.74 222,331 68.097 0.83%
2009-05-18 0 90.30 90.20 90.50 88.40 91.50 131,200 11,801,440 89.950 67.42 67.35 67.57 66.00 68.32 175,722 67.160 -0.99%
2009-05-15 0 91.20 91.00 91.30 89.00 91.60 207,600 18,888,180 90.984 68.09 67.94 68.17 66.45 68.39 278,048 67.931 2.82%
2009-05-14 0 88.70 88.60 89.00 88.10 90.50 394,800 35,134,440 88.993 66.23 66.15 66.45 65.78 67.57 528,772 66.445 -3.17%
2009-05-13 0 91.60 91.60 92.00 90.00 94.40 271,400 25,059,710 92.335 68.39 68.39 68.69 67.20 70.48 363,498 68.941 0.27%
2009-05-12 0 91.35 91.00 92.00 88.00 96.25 596,600 54,808,850 91.869 68.21 67.94 68.69 65.70 71.86 799,052 68.592 -4.45%
2009-05-11 0 95.60 95.90 96.00 92.80 103.0 1,632,800 159,386,060 97.615 71.38 71.60 71.68 69.29 76.90 2,186,879 72.883 11.36%
2009-05-08 0 85.85 85.50 86.00 78.70 86.00 983,600 82,732,300 84.112 64.10 63.84 64.21 58.76 64.21 1,317,377 62.801 9.22%
2009-05-07 0 78.60 78.45 78.60 72.50 79.80 1,052,025 79,733,573 75.791 58.69 58.57 58.69 54.13 59.58 1,409,022 56.588 10.08%
2009-05-06 0 71.40 71.30 71.40 70.00 71.60 406,400 28,658,420 70.518 53.31 53.24 53.31 52.26 53.46 544,309 52.651 1.64%
2009-05-05 0 70.25 70.10 70.25 70.00 72.35 329,000 23,332,982 70.921 52.45 52.34 52.45 52.26 54.02 440,644 52.952 -1.61%
2009-05-04 0 71.40 71.05 71.40 70.00 71.90 285,600 20,403,220 71.440 53.31 53.05 53.31 52.26 53.68 382,516 53.339 0.92%
2009-04-30 0 73.00 72.95 73.00 72.00 73.00 217,270 15,754,202 72.510 52.82 52.79 52.82 52.10 52.82 300,253 52.470 2.38%
2009-04-29 0 71.30 71.00 71.35 70.20 71.45 142,400 10,095,640 70.896 51.59 51.38 51.63 50.80 51.70 196,788 51.302 2.00%
2009-04-28 0 69.90 69.70 69.90 69.00 70.75 207,400 14,511,100 69.967 50.58 50.44 50.58 49.93 51.20 286,614 50.629 -1.20%
2009-04-27 0 70.75 70.25 70.75 69.90 72.00 424,400 29,981,900 70.645 51.20 50.83 51.20 50.58 52.10 586,494 51.121 -4.33%
2009-04-24 0 73.95 73.65 73.95 73.60 74.80 191,748 14,178,867 73.945 53.51 53.29 53.51 53.26 54.13 264,984 53.508 -0.20%
2009-04-23 0 74.10 73.75 74.25 72.65 74.50 168,800 12,377,420 73.326 53.62 53.37 53.73 52.57 53.91 233,271 53.060 1.23%
2009-04-22 0 73.20 73.20 73.50 72.90 74.90 206,800 15,259,060 73.787 52.97 52.97 53.19 52.75 54.20 285,784 53.394 -0.27%
2009-04-21 0 73.40 73.40 73.65 72.50 73.65 137,400 10,051,160 73.153 53.11 53.11 53.29 52.46 53.29 189,878 52.935 -2.00%
2009-04-20 0 74.90 74.90 75.20 72.40 75.40 156,800 11,656,780 74.342 54.20 54.20 54.42 52.39 54.56 216,688 53.795 0.94%
2009-04-17 0 74.20 73.50 74.10 73.50 74.55 324,563 24,063,981 74.143 53.69 53.19 53.62 53.19 53.95 448,525 53.651 2.13%
2009-04-16 0 72.65 72.70 72.80 71.60 73.20 329,058 23,879,242 72.568 52.57 52.61 52.68 51.81 52.97 454,737 52.512 1.61%
2009-04-15 0 71.50 71.50 71.80 70.80 71.80 334,400 23,900,091 71.472 51.74 51.74 51.96 51.23 51.96 462,120 51.718 -0.69%
2009-04-14 0 72.00 71.85 72.00 70.80 72.30 206,800 14,882,260 71.965 52.10 51.99 52.10 51.23 52.32 285,784 52.075 2.27%
2009-04-09 0 70.40 70.45 70.70 69.10 70.65 174,400 12,190,080 69.897 50.94 50.98 51.16 50.00 51.12 241,010 50.579 0.64%
2009-04-08 0 69.95 69.60 70.40 68.40 71.35 374,200 26,096,501 69.739 50.62 50.36 50.94 49.50 51.63 517,121 50.465 -2.10%
2009-04-07 0 71.45 71.40 71.45 70.75 72.05 221,200 15,809,820 71.473 51.70 51.67 51.70 51.20 52.14 305,684 51.719 0.92%
2009-04-06 0 70.80 70.75 70.80 70.60 72.45 363,200 25,958,540 71.472 51.23 51.20 51.23 51.09 52.43 501,919 51.719 1.29%
2009-04-03 0 69.90 69.75 69.90 67.40 70.80 562,066 38,886,369 69.185 50.58 50.47 50.58 48.77 51.23 776,740 50.064 4.17%
2009-04-02 0 67.10 67.10 67.45 66.50 67.45 334,400 22,404,240 66.998 48.56 48.56 48.81 48.12 48.81 462,120 48.481 0.75%
2009-04-01 0 66.60 66.50 66.60 66.40 67.50 112,600 7,512,820 66.721 48.19 48.12 48.19 48.05 48.84 155,606 48.281 -0.15%
2009-03-31 0 66.70 66.90 67.25 66.00 68.00 150,000 10,107,340 67.382 48.27 48.41 48.66 47.76 49.21 207,290 48.759 -1.62%
2009-03-30 0 67.80 67.15 67.85 66.00 67.85 212,400 14,256,457 67.121 49.06 48.59 49.10 47.76 49.10 293,523 48.570 1.50%
2009-03-27 0 66.80 66.80 66.90 66.75 68.00 256,400 17,221,420 67.166 48.34 48.34 48.41 48.30 49.21 354,329 48.603 -0.74%
2009-03-26 0 67.30 67.25 67.30 67.00 68.30 167,200 11,297,780 67.570 48.70 48.66 48.70 48.48 49.42 231,060 48.895 0.15%
2009-03-25 0 67.20 67.15 67.30 67.20 68.10 109,820 7,426,436 67.624 48.63 48.59 48.70 48.63 49.28 151,764 48.934 -1.32%
2009-03-24 0 68.10 68.10 68.50 67.35 68.45 191,348 12,998,811 67.933 49.28 49.28 49.57 48.74 49.53 264,431 49.158 1.49%
2009-03-23 0 67.10 67.10 67.20 66.00 67.20 222,200 14,864,540 66.897 48.56 48.56 48.63 47.76 48.63 307,066 48.408 1.36%
2009-03-20 0 66.20 66.20 66.50 65.55 66.85 237,680 15,786,576 66.419 47.90 47.90 48.12 47.43 48.37 328,459 48.063 1.07%
2009-03-19 0 65.50 65.50 65.55 65.35 67.00 275,700 18,158,485 65.863 47.40 47.40 47.43 47.29 48.48 381,000 47.660 -1.28%
2009-03-18 0 66.35 66.20 66.35 66.10 67.00 134,400 8,925,040 66.407 48.01 47.90 48.01 47.83 48.48 185,732 48.053 0.61%
2009-03-17 0 65.95 65.90 65.95 65.90 67.50 225,606 14,924,488 66.153 47.72 47.69 47.72 47.69 48.84 311,773 47.870 -1.12%
2009-03-16 0 66.70 66.70 66.90 66.65 68.20 228,558 15,353,420 67.175 48.27 48.27 48.41 48.23 49.35 315,853 48.609 0.30%
2009-03-13 0 66.50 66.50 66.60 66.30 66.90 80,800 5,387,320 66.675 48.12 48.12 48.19 47.98 48.41 111,660 48.247 1.76%
2009-03-12 0 65.35 65.20 65.35 65.15 67.00 160,500 10,522,910 65.563 47.29 47.18 47.29 47.14 48.48 221,801 47.443 -2.17%
2009-03-11 0 66.80 66.80 67.00 66.80 69.10 227,200 15,352,760 67.574 48.34 48.34 48.48 48.34 50.00 313,976 48.898 2.14%
2009-03-10 0 65.40 65.40 66.05 65.05 67.50 88,400 5,824,580 65.889 47.32 47.32 47.80 47.07 48.84 122,163 47.679 0.54%
2009-03-09 0 65.05 65.00 65.20 65.05 70.00 87,200 5,784,200 66.333 47.07 47.04 47.18 47.07 50.65 120,505 48.000 -1.44%
2009-03-06 0 66.00 65.80 67.45 65.60 67.75 62,000 4,096,838 66.078 47.76 47.61 48.81 47.47 49.03 85,680 47.816 -1.20%
2009-03-05 0 66.80 66.70 66.80 65.40 68.90 59,600 3,981,900 66.810 48.34 48.27 48.34 47.32 49.86 82,363 48.345 -1.76%
2009-03-04 0 68.00 67.20 68.20 65.10 68.00 20,086 1,335,319 66.480 49.21 48.63 49.35 47.11 49.21 27,758 48.106 2.72%
2009-03-03 0 66.20 66.20 67.45 65.00 67.60 40,000 2,659,860 66.497 47.90 47.90 48.81 47.04 48.92 55,277 48.118 -1.85%
2009-03-02 0 67.45 66.90 67.45 66.80 69.80 54,008 3,677,585 68.093 48.81 48.41 48.81 48.34 50.51 74,636 49.274 -3.57%
2009-02-27 0 69.95 69.50 69.95 68.10 69.95 138,000 9,602,180 69.581 50.62 50.29 50.62 49.28 50.62 190,707 50.350 2.04%
2009-02-26 0 68.55 68.55 69.70 68.55 69.90 15,600 1,078,140 69.112 49.60 49.60 50.44 49.60 50.58 21,558 50.011 -2.00%
2009-02-25 0 69.95 69.70 69.95 69.50 70.20 58,137 4,059,323 69.823 50.62 50.44 50.62 50.29 50.80 80,342 50.526 0.72%
2009-02-24 0 69.45 69.00 69.45 68.00 69.50 36,036 2,478,892 68.789 50.26 49.93 50.26 49.21 50.29 49,799 49.777 -0.79%
2009-02-23 0 70.00 69.10 70.00 68.05 70.00 38,200 2,633,620 68.943 50.65 50.00 50.65 49.24 50.65 52,790 49.889 0.72%
2009-02-20 0 69.50 69.00 69.50 68.90 71.70 150,741 10,463,117 69.411 50.29 49.93 50.29 49.86 51.88 208,314 50.228 -3.34%
2009-02-19 0 71.90 70.80 71.90 70.60 71.90 34,800 2,481,180 71.298 52.03 51.23 52.03 51.09 52.03 48,091 51.593 0.56%
2009-02-18 0 71.50 71.00 71.50 70.50 71.50 86,400 6,123,400 70.873 51.74 51.38 51.74 51.02 51.74 119,399 51.285 -0.69%
2009-02-17 0 72.00 71.00 72.00 70.60 72.70 97,200 6,940,240 71.402 52.10 51.38 52.10 51.09 52.61 134,324 51.668 -1.10%
2009-02-16 0 72.80 72.65 72.80 71.30 73.00 202,400 14,687,334 72.566 52.68 52.57 52.68 51.59 52.82 279,704 52.510 1.11%
2009-02-13 0 72.00 71.80 72.00 70.75 72.20 70,800 5,058,500 71.448 52.10 51.96 52.10 51.20 52.25 97,841 51.701 2.06%
2009-02-12 0 70.55 70.50 70.70 69.90 70.70 74,900 5,271,280 70.378 51.05 51.02 51.16 50.58 51.16 103,507 50.927 0.07%
2009-02-11 0 70.50 70.05 70.50 69.80 70.55 57,200 4,005,980 70.035 51.02 50.69 51.02 50.51 51.05 79,047 50.679 -1.19%
2009-02-10 0 71.35 71.10 71.35 70.90 71.75 44,800 3,188,700 71.176 51.63 51.45 51.63 51.30 51.92 61,911 51.505 -0.07%
2009-02-09 0 71.40 70.70 71.50 70.05 71.80 38,000 2,681,584 70.568 51.67 51.16 51.74 50.69 51.96 52,514 51.065 -0.83%
2009-02-06 0 72.00 71.20 72.00 69.60 72.00 163,600 11,542,420 70.553 52.10 51.52 52.10 50.36 52.10 226,085 51.053 2.13%
2009-02-05 0 70.50 70.10 70.50 69.10 70.80 152,400 10,645,840 69.855 51.02 50.73 51.02 50.00 51.23 210,607 50.548 2.03%
2009-02-04 0 69.10 69.00 69.20 68.00 69.40 59,600 4,092,600 68.668 50.00 49.93 50.07 49.21 50.22 82,363 49.690 0.95%
2009-02-03 0 68.45 67.85 68.45 67.20 69.95 85,600 5,862,840 68.491 49.53 49.10 49.53 48.63 50.62 118,294 49.562 1.41%
2009-02-02 0 67.50 67.40 67.50 67.00 68.00 41,600 2,811,420 67.582 48.84 48.77 48.84 48.48 49.21 57,489 48.904 -1.68%
2009-01-30 0 68.65 67.70 68.75 67.60 68.75 174,800 11,900,229 68.079 49.68 48.99 49.75 48.92 49.75 241,563 49.264 0.00%
2009-01-29 0 68.65 67.00 68.65 67.00 69.00 191,800 12,988,808 67.721 49.68 48.48 49.68 48.48 49.93 265,055 49.004 2.62%
2009-01-23 0 66.90 66.10 66.85 66.00 66.95 85,200 5,641,720 66.217 48.41 47.83 48.37 47.76 48.45 117,741 47.916 -0.45%
2009-01-22 0 67.20 67.20 67.50 67.20 68.20 66,600 4,496,030 67.508 48.63 48.63 48.84 48.63 49.35 92,037 48.850 -1.18%
2009-01-21 0 68.00 67.90 68.00 67.60 68.75 160,000 10,888,700 68.054 49.21 49.13 49.21 48.92 49.75 221,110 49.246 0.00%
2009-01-20 0 68.00 67.60 68.00 67.00 68.10 131,200 8,885,480 67.725 49.21 48.92 49.21 48.48 49.28 181,310 49.007 0.15%
2009-01-19 0 67.90 67.90 68.00 67.20 69.60 142,000 9,655,800 67.999 49.13 49.13 49.21 48.63 50.36 196,235 49.205 -2.51%
2009-01-16 0 69.65 69.65 70.00 69.35 70.75 50,000 3,508,000 70.160 50.40 50.40 50.65 50.18 51.20 69,097 50.769 0.87%
2009-01-15 0 69.05 69.00 69.20 68.20 69.90 117,619 8,121,001 69.045 49.97 49.93 50.07 49.35 50.58 162,542 49.962 -2.61%
2009-01-14 0 70.90 71.00 71.20 68.20 71.30 101,200 7,150,260 70.655 51.30 51.38 51.52 49.35 51.59 139,852 51.127 4.19%
2009-01-13 0 68.05 68.05 68.50 68.00 69.70 93,600 6,422,720 68.619 49.24 49.24 49.57 49.21 50.44 129,349 49.654 -1.66%
2009-01-12 0 69.20 69.20 69.50 68.00 69.85 19,436 1,336,668 68.773 50.07 50.07 50.29 49.21 50.55 26,859 49.766 0.44%
2009-01-09 0 68.90 68.90 69.95 68.80 71.00 78,000 5,435,720 69.689 49.86 49.86 50.62 49.79 51.38 107,791 50.428 -1.92%
2009-01-08 0 70.25 70.00 70.25 68.95 72.00 153,676 10,847,401 70.586 50.83 50.65 50.83 49.89 52.10 212,370 51.078 -5.70%
2009-01-07 0 74.50 73.60 74.50 70.50 75.00 350,800 25,798,440 73.542 53.91 53.26 53.91 51.02 54.27 484,783 53.216 4.20%
2009-01-06 0 71.50 71.30 71.50 67.20 71.50 220,000 15,290,160 69.501 51.74 51.59 51.74 48.63 51.74 304,026 50.292 4.92%
2009-01-05 0 68.15 68.15 68.20 65.85 68.40 234,000 15,662,720 66.935 49.31 49.31 49.35 47.65 49.50 323,373 48.435 4.85%
2009-01-02 0 65.00 64.70 65.00 64.00 65.00 35,705 2,299,862 64.413 47.04 46.82 47.04 46.31 47.04 49,342 46.611 2.04%
2008-12-31 0 63.70 62.85 63.70 62.60 63.80 13,200 835,680 63.309 46.09 45.48 46.09 45.30 46.17 18,242 45.812 1.76%
2008-12-30 0 62.60 62.60 63.00 62.60 64.00 38,800 2,445,410 63.026 45.30 45.30 45.59 45.30 46.31 53,619 45.607 -1.57%
2008-12-29 0 63.60 63.10 63.80 62.75 63.90 29,600 1,869,560 63.161 46.02 45.66 46.17 45.41 46.24 40,905 45.705 3.00%
2008-12-24 0 61.75 61.70 61.90 61.70 62.45 83,700 5,193,160 62.045 44.68 44.65 44.79 44.65 45.19 115,668 44.897 -1.52%
2008-12-23 0 62.70 62.40 62.70 62.00 65.60 180,000 11,333,680 62.965 45.37 45.15 45.37 44.86 47.47 248,749 45.563 -4.57%
2008-12-22 0 65.70 65.40 65.70 64.85 67.10 62,800 4,127,020 65.717 47.54 47.32 47.54 46.93 48.56 86,786 47.554 -0.61%
2008-12-19 0 66.10 66.10 66.90 66.10 67.50 133,600 8,919,660 66.764 47.83 47.83 48.41 47.83 48.84 184,627 48.312 -1.78%
2008-12-18 0 67.30 67.30 67.40 64.00 67.40 217,300 14,383,402 66.191 48.70 48.70 48.77 46.31 48.77 300,295 47.898 4.58%
2008-12-17 0 64.35 64.35 64.85 64.35 65.30 99,310 6,439,463 64.842 46.57 46.57 46.93 46.57 47.25 137,240 46.921 0.23%
2008-12-16 0 64.20 64.10 64.25 64.00 65.05 84,800 5,444,820 64.208 46.46 46.38 46.49 46.31 47.07 117,188 46.462 -1.23%
2008-12-15 0 65.00 65.00 65.30 65.00 66.50 56,000 3,663,260 65.415 47.04 47.04 47.25 47.04 48.12 77,388 47.336 0.46%
2008-12-12 0 64.70 64.70 64.95 64.30 66.65 123,200 7,989,520 64.850 46.82 46.82 47.00 46.53 48.23 170,255 46.927 -2.85%
2008-12-11 0 66.60 66.40 66.60 65.90 66.95 221,200 14,702,260 66.466 48.19 48.05 48.19 47.69 48.45 305,684 48.096 0.68%
2008-12-10 0 66.15 66.10 66.15 65.50 68.00 168,800 11,213,140 66.429 47.87 47.83 47.87 47.40 49.21 233,271 48.069 2.64%
2008-12-09 0 64.45 64.20 64.45 64.00 66.20 339,400 22,144,800 65.247 46.64 46.46 46.64 46.31 47.90 469,029 47.214 -1.45%
2008-12-08 0 65.40 65.40 65.65 65.40 67.95 454,000 29,944,980 65.958 47.32 47.32 47.51 47.32 49.17 627,399 47.729 -2.75%
2008-12-05 0 67.25 66.95 67.25 66.70 70.80 111,750 7,551,910 67.579 48.66 48.45 48.66 48.27 51.23 154,431 48.901 -2.47%
2008-12-04 0 68.95 68.30 69.00 68.45 71.00 47,385 3,302,990 69.705 49.89 49.42 49.93 49.53 51.38 65,483 50.440 -0.07%
2008-12-03 0 69.00 69.00 69.60 69.00 70.75 77,209 5,401,694 69.962 49.93 49.93 50.36 49.93 51.20 106,698 50.626 0.00%
2008-12-02 0 69.00 68.50 69.50 68.50 71.00 114,600 8,033,620 70.101 49.93 49.57 50.29 49.57 51.38 158,370 50.727 -2.82%
2008-12-01 0 71.00 71.00 71.15 70.95 71.75 141,272 10,028,143 70.985 51.38 51.38 51.49 51.34 51.92 195,229 51.366 1.43%
2008-11-28 0 70.00 69.10 70.00 68.80 70.00 48,800 3,393,740 69.544 50.65 50.00 50.65 49.79 50.65 67,439 50.323 1.45%
2008-11-27 0 69.00 68.50 69.00 68.00 70.00 78,400 5,362,060 68.394 49.93 49.57 49.93 49.21 50.65 108,344 49.491 1.17%
2008-11-26 0 68.20 67.75 68.20 66.45 68.40 59,443 4,016,966 67.577 49.35 49.03 49.35 48.08 49.50 82,146 48.900 2.71%
2008-11-25 0 66.40 66.40 67.50 65.35 67.75 132,400 8,860,880 66.925 48.05 48.05 48.84 47.29 49.03 182,968 48.428 0.61%
2008-11-24 0 66.00 65.05 66.00 65.00 67.00 68,325 4,538,220 66.421 47.76 47.07 47.76 47.04 48.48 94,421 48.064 1.54%
2008-11-21 0 65.00 65.00 65.80 64.00 66.00 87,200 5,636,040 64.633 47.04 47.04 47.61 46.31 47.76 120,505 46.770 -1.52%
2008-11-20 0 66.00 64.65 66.45 64.00 66.00 60,514 3,917,339 64.734 47.76 46.78 48.08 46.31 47.76 83,627 46.843 -1.49%
2008-11-19 0 67.00 65.90 67.00 62.10 67.10 174,180 11,487,794 65.954 48.48 47.69 48.48 44.94 48.56 240,706 47.725 6.18%
2008-11-18 0 63.10 63.10 63.95 62.60 65.00 126,540 8,060,760 63.701 45.66 45.66 46.28 45.30 47.04 174,870 46.096 -4.39%
2008-11-17 0 66.00 65.00 66.00 64.00 66.00 76,000 4,936,300 64.951 47.76 47.04 47.76 46.31 47.76 105,027 47.000 1.15%
2008-11-14 0 65.25 64.85 65.25 64.50 69.00 76,200 5,003,300 65.660 47.22 46.93 47.22 46.67 49.93 105,304 47.513 0.38%
2008-11-13 0 65.00 65.00 66.20 64.00 66.50 77,600 5,051,280 65.094 47.04 47.04 47.90 46.31 48.12 107,238 47.103 -4.13%
2008-11-12 0 67.80 66.80 67.80 66.10 68.00 94,400 6,361,100 67.385 49.06 48.34 49.06 47.83 49.21 130,455 48.761 0.59%
2008-11-11 0 67.40 65.50 67.35 65.45 69.00 159,800 10,561,600 66.093 48.77 47.40 48.74 47.36 49.93 220,833 47.826 -0.81%
2008-11-10 0 67.95 66.90 68.00 66.70 73.00 158,200 10,815,112 68.364 49.17 48.41 49.21 48.27 52.82 218,622 49.469 -2.51%
2008-11-07 0 69.70 68.20 69.70 65.30 69.70 127,200 8,638,840 67.915 50.44 49.35 50.44 47.25 50.44 175,782 49.145 1.53%
2008-11-06 0 68.65 67.30 69.00 65.60 72.00 228,000 15,461,520 67.814 49.68 48.70 49.93 47.47 52.10 315,082 49.071 -7.23%
2008-11-05 0 74.00 72.50 74.00 65.75 74.00 313,500 22,568,900 71.990 53.55 52.46 53.55 47.58 53.55 433,237 52.094 12.98%
2008-11-04 0 65.50 65.00 65.50 63.50 65.50 192,400 12,385,460 64.373 47.40 47.04 47.40 45.95 47.40 265,885 46.582 3.97%
2008-11-03 0 63.00 63.00 63.70 62.10 65.00 253,100 16,045,270 63.395 45.59 45.59 46.09 44.94 47.04 349,768 45.874 4.83%
2008-10-31 0 60.10 60.05 62.00 59.60 64.00 394,692 24,471,714 62.002 43.49 43.45 44.86 43.13 46.31 545,439 44.866 -0.66%
2008-10-30 0 60.50 60.30 60.50 54.00 60.60 332,400 19,224,640 57.836 43.78 43.63 43.78 39.08 43.85 459,356 41.851 14.15%
2008-10-29 0 53.00 52.10 53.00 51.90 53.80 219,418 11,609,712 52.911 38.35 37.70 38.35 37.56 38.93 303,222 38.288 2.91%
2008-10-28 0 51.50 51.00 51.50 46.50 51.50 163,088 7,997,532 49.038 37.27 36.90 37.27 33.65 37.27 225,377 35.485 3.41%
2008-10-27 0 49.80 47.20 49.80 44.60 51.00 203,016 9,604,280 47.308 36.04 34.15 36.04 32.27 36.90 280,555 34.233 -3.49%
2008-10-24 0 51.60 51.60 52.40 50.10 56.95 196,000 10,387,082 52.995 37.34 37.34 37.92 36.25 41.21 270,860 38.349 -8.27%
2008-10-23 0 56.25 56.25 57.80 55.10 58.00 178,800 10,039,880 56.151 40.70 40.70 41.83 39.87 41.97 247,090 40.632 -6.25%
2008-10-22 0 60.00 60.00 60.50 57.45 60.25 95,800 5,638,930 58.861 43.42 43.42 43.78 41.57 43.60 132,390 42.593 -1.15%
2008-10-21 0 60.70 60.00 60.80 58.50 66.00 484,400 28,980,440 59.827 43.92 43.42 44.00 42.33 47.76 669,410 43.293 -6.33%
2008-10-20 0 64.80 64.60 64.80 64.50 69.00 179,200 11,711,960 65.357 46.89 46.75 46.89 46.67 49.93 247,643 47.294 -4.78%
2008-10-17 0 68.05 68.00 68.05 67.45 72.00 278,000 19,054,280 68.541 49.24 49.21 49.24 48.81 52.10 384,178 49.597 -1.02%
2008-10-16 0 68.75 68.70 69.00 68.00 71.00 168,200 11,565,220 68.759 49.75 49.71 49.93 49.21 51.38 232,442 49.755 -5.43%
2008-10-15 0 72.70 71.60 72.70 71.85 74.40 140,000 10,267,523 73.339 52.61 51.81 52.61 51.99 53.84 193,471 53.070 -2.74%
2008-10-14 0 74.75 74.75 75.00 74.05 76.00 307,451 23,040,266 74.940 54.09 54.09 54.27 53.58 55.00 424,878 54.228 6.79%
2008-10-13 0 70.00 70.00 70.15 66.20 73.40 285,286 19,893,003 69.730 50.65 50.65 50.76 47.90 53.11 394,247 50.458 -5.53%
2008-10-10 0 74.10 74.05 74.50 74.10 80.00 413,100 31,686,450 76.704 53.62 53.58 53.91 53.62 57.89 570,878 55.505 -9.96%
2008-10-09 0 82.30 82.00 82.30 82.30 87.80 162,000 13,611,400 84.021 59.55 59.34 59.55 59.55 63.53 223,874 60.799 -1.44%
2008-10-08 0 83.50 83.50 83.90 81.00 85.60 429,392 35,485,692 82.642 60.42 60.42 60.71 58.61 61.94 593,392 59.801 -4.13%
2008-10-06 0 87.10 87.10 88.00 86.00 91.00 94,400 8,328,700 88.228 63.03 63.03 63.68 62.23 65.85 130,455 63.844 -5.12%
2008-10-03 0 91.80 91.15 92.00 90.10 92.20 31,200 2,858,840 91.629 66.43 65.96 66.57 65.20 66.72 43,116 66.305 -1.71%
2008-10-02 0 93.40 93.40 94.00 90.00 96.00 243,923 22,757,420 93.298 67.59 67.59 68.02 65.13 69.47 337,086 67.512 5.54%
2008-09-30 0 88.50 88.50 88.60 82.95 88.75 271,266 23,743,842 87.530 64.04 64.04 64.11 60.02 64.22 374,872 63.338 3.03%
2008-09-29 0 85.90 86.05 86.90 85.70 89.00 47,200 4,104,520 86.960 62.16 62.27 62.88 62.01 64.40 65,227 62.926 -2.39%
2008-09-26 0 88.00 88.00 88.30 86.90 88.50 188,400 16,545,400 87.821 63.68 63.68 63.90 62.88 64.04 260,357 63.549 1.27%
2008-09-25 0 86.90 86.20 86.90 85.30 87.45 28,000 2,425,960 86.641 62.88 62.38 62.88 61.72 63.28 38,694 62.696 0.70%
2008-09-24 0 86.30 86.25 87.00 86.25 89.00 34,400 2,985,120 86.777 62.45 62.41 62.96 62.41 64.40 47,539 62.794 -1.37%
2008-09-23 0 87.50 87.00 87.50 86.50 96.00 101,300 8,828,460 87.152 63.32 62.96 63.32 62.59 69.47 139,990 63.065 0.11%
2008-09-22 0 87.40 87.40 87.80 86.25 89.00 159,800 13,934,860 87.202 63.24 63.24 63.53 62.41 64.40 220,833 63.101 1.27%
2008-09-19 0 86.30 86.25 86.80 82.00 86.50 199,636 16,898,537 84.647 62.45 62.41 62.81 59.34 62.59 275,884 61.252 6.81%
2008-09-18 0 80.80 79.00 80.80 75.50 81.20 427,400 32,973,380 77.149 58.47 57.17 58.47 54.63 58.76 590,640 55.827 -1.64%
2008-09-17 0 82.15 82.15 82.25 81.30 84.65 134,000 11,099,151 82.829 59.45 59.45 59.52 58.83 61.25 185,179 59.937 -0.36%
2008-09-16 0 82.45 82.05 82.40 78.80 83.60 246,920 19,800,186 80.189 59.66 59.37 59.63 57.02 60.49 341,228 58.026 -2.83%
2008-09-12 0 84.85 84.50 84.95 83.00 85.80 83,388 7,031,450 84.322 61.40 61.15 61.47 60.06 62.09 115,237 61.017 0.06%
2008-09-11 0 84.80 84.65 84.80 84.55 87.80 193,600 16,569,265 85.585 61.36 61.25 61.36 61.18 63.53 267,543 61.931 -4.34%
2008-09-10 0 88.65 88.65 89.05 88.65 90.85 93,800 8,416,080 89.724 64.15 64.15 64.44 64.15 65.74 129,626 64.926 -2.15%
2008-09-09 0 90.60 90.60 90.80 88.60 92.50 346,400 31,481,980 90.883 65.56 65.56 65.70 64.11 66.94 478,703 65.765 2.37%
2008-09-08 0 88.50 88.45 88.60 88.00 89.00 89,600 7,922,120 88.417 64.04 64.00 64.11 63.68 64.40 123,822 63.980 1.43%
2008-09-05 0 87.25 87.20 87.25 85.80 88.00 220,600 19,225,010 87.149 63.14 63.10 63.14 62.09 63.68 304,855 63.063 -1.08%
2008-09-04 0 88.20 88.20 88.25 88.00 88.80 147,400 13,005,810 88.235 63.82 63.82 63.86 63.68 64.26 203,697 63.849 0.09%
2008-09-03 0 89.05 89.00 89.05 88.10 89.40 164,800 14,676,600 89.057 63.77 63.73 63.77 63.09 64.02 230,147 63.771 0.06%
2008-09-02 0 89.00 88.80 89.15 88.35 89.60 258,600 22,990,010 88.902 63.73 63.59 63.84 63.26 64.16 361,140 63.659 1.08%
2008-09-01 0 88.05 88.05 88.10 87.00 89.20 121,800 10,740,497 88.181 63.05 63.05 63.09 62.30 63.87 170,096 63.144 0.80%
2008-08-29 0 87.35 87.35 87.40 87.20 88.35 148,201 12,982,322 87.599 62.55 62.55 62.58 62.44 63.26 206,966 62.727 0.34%
2008-08-28 0 87.05 87.05 87.10 86.55 89.90 130,800 11,494,260 87.877 62.33 62.33 62.37 61.98 64.37 182,665 62.925 -2.03%
2008-08-27 0 88.85 88.80 88.85 88.80 90.45 165,200 14,758,220 89.335 63.62 63.59 63.62 63.59 64.77 230,705 63.970 0.57%
2008-08-26 0 88.35 88.35 88.50 88.05 90.00 106,400 9,413,780 88.475 63.26 63.26 63.37 63.05 64.45 148,590 63.354 -1.83%
2008-08-25 0 90.00 89.80 89.90 87.00 90.30 219,800 19,506,500 88.747 64.45 64.30 64.37 62.30 64.66 306,955 63.548 3.57%
2008-08-21 0 86.90 86.80 86.90 86.75 88.05 129,800 11,336,490 87.338 62.23 62.15 62.23 62.12 63.05 181,268 62.540 -0.34%
2008-08-20 0 87.20 87.10 87.20 87.00 89.00 196,000 17,291,024 88.220 62.44 62.37 62.44 62.30 63.73 273,718 63.171 -0.91%
2008-08-19 0 88.00 88.00 88.85 88.00 91.00 365,000 32,425,580 88.837 63.01 63.01 63.62 63.01 65.16 509,730 63.613 -3.35%
2008-08-18 0 91.05 90.90 91.05 90.70 95.00 218,400 20,020,900 91.671 65.20 65.09 65.20 64.95 68.03 305,000 65.642 -2.62%
2008-08-15 0 93.50 93.00 93.65 92.50 95.45 180,800 16,994,740 93.997 66.95 66.59 67.06 66.24 68.35 252,491 67.308 -0.53%
2008-08-14 0 94.00 94.00 94.40 91.50 95.00 190,700 17,886,190 93.792 67.31 67.31 67.60 65.52 68.03 266,317 67.161 2.01%
2008-08-13 0 92.15 92.15 92.35 91.30 95.00 264,800 24,674,556 93.182 65.99 65.99 66.13 65.38 68.03 369,799 66.724 -3.00%
2008-08-12 0 95.00 94.80 95.00 93.55 97.65 320,400 30,650,508 95.663 68.03 67.88 68.03 66.99 69.92 447,445 68.501 -2.71%
2008-08-11 0 97.65 97.55 97.65 97.50 101.5 247,000 24,581,502 99.520 69.92 69.85 69.92 69.82 72.68 344,941 71.263 -3.32%
2008-08-08 0 101.0 100.5 101.0 100.3 102.5 298,200 30,134,220 101.05 72.32 71.96 72.32 71.82 73.40 416,443 72.361 -1.08%
2008-08-07 0 102.1 102.1 102.4 102.1 109.0 396,250 41,326,940 104.30 73.11 73.11 73.33 73.11 78.05 553,372 74.682 -5.46%
2008-08-05 0 108.0 108.0 108.3 108.0 108.6 188,400 20,403,701 108.30 77.34 77.34 77.55 77.34 77.76 263,105 77.550 -1.01%
2008-08-04 0 109.1 108.5 109.2 108.0 109.5 100,000 10,884,240 108.84 78.12 77.69 78.19 77.34 78.41 139,652 77.938 0.93%
2008-08-01 0 108.1 108.1 108.2 108.0 108.5 203,550 21,999,245 108.08 77.41 77.41 77.48 77.34 77.69 284,262 77.391 0.09%
2008-07-31 0 108.0 108.0 108.3 107.6 108.6 181,600 19,634,480 108.12 77.34 77.34 77.55 77.05 77.76 253,608 77.421 0.75%
2008-07-30 0 107.2 106.0 107.2 106.0 108.8 107,200 11,497,400 107.25 76.76 75.90 76.76 75.90 77.91 149,707 76.799 0.19%
2008-07-29 0 107.0 107.0 107.4 105.3 107.5 50,800 5,384,560 106.00 76.62 76.62 76.91 75.40 76.98 70,943 75.900 0.66%
2008-07-28 0 106.3 106.3 107.2 106.0 108.0 129,600 13,884,400 107.13 76.12 76.12 76.76 75.90 77.34 180,989 76.714 -0.09%
2008-07-25 0 106.4 106.3 106.4 106.1 106.6 132,400 14,080,560 106.35 76.19 76.12 76.19 75.97 76.33 184,899 76.153 -1.66%
2008-07-24 0 108.2 108.1 108.2 106.1 109.0 95,500 10,307,560 107.93 77.48 77.41 77.48 75.97 78.05 133,368 77.287 1.79%
2008-07-23 0 106.3 105.6 106.4 105.0 109.5 186,400 19,934,440 106.94 76.12 75.62 76.19 75.19 78.41 260,312 76.579 -0.84%
2008-07-22 0 107.2 107.2 107.5 106.2 109.0 38,000 4,075,280 107.24 76.76 76.76 76.98 76.05 78.05 53,068 76.794 -1.20%
2008-07-21 0 108.5 108.1 108.5 106.0 108.6 231,600 24,946,680 107.71 77.69 77.41 77.69 75.90 77.76 323,434 77.131 4.23%
2008-07-18 0 104.1 104.0 104.3 104.0 105.4 123,600 12,906,320 104.42 74.54 74.47 74.69 74.47 75.47 172,610 74.772 -0.38%
2008-07-17 0 104.5 104.5 104.9 104.3 106.0 215,200 22,561,480 104.84 74.83 74.83 75.12 74.69 75.90 300,531 75.072 1.75%
2008-07-16 0 102.7 102.2 102.7 99.50 102.7 219,700 22,359,840 101.77 73.54 73.18 73.54 71.25 73.54 306,816 72.877 2.39%
2008-07-15 0 100.3 100.3 100.5 100.1 105.3 345,400 34,936,180 101.15 71.82 71.82 71.96 71.68 75.40 482,358 72.428 -4.75%
2008-07-14 0 105.3 105.2 105.3 104.6 111.0 292,400 31,000,360 106.02 75.40 75.33 75.40 74.90 79.48 408,343 75.917 -4.62%
2008-07-11 0 110.4 110.3 110.4 108.3 112.3 280,800 30,921,080 110.12 79.05 78.98 79.05 77.55 80.41 392,143 78.852 -1.52%
2008-07-10 0 112.1 112.1 112.7 111.5 113.0 231,200 25,920,400 112.11 80.27 80.27 80.70 79.84 80.92 322,876 80.280 -0.09%
2008-07-09 0 112.2 112.1 112.2 111.8 115.1 356,000 40,231,460 113.01 80.34 80.27 80.34 80.06 82.42 497,162 80.922 -1.23%
2008-07-08 0 113.6 113.4 113.7 112.9 115.3 193,360 22,120,435 114.40 81.34 81.20 81.42 80.84 82.56 270,031 81.918 -2.07%
2008-07-07 0 116.0 115.3 116.0 112.5 116.3 92,400 10,676,840 115.55 83.06 82.56 83.06 80.56 83.28 129,039 82.741 1.22%
2008-07-04 0 114.6 114.5 114.6 114.0 116.0 87,600 10,081,400 115.08 82.06 81.99 82.06 81.63 83.06 122,335 82.408 -0.35%
2008-07-03 0 115.0 114.7 114.9 113.9 118.0 206,400 23,759,120 115.11 82.35 82.13 82.28 81.56 84.50 288,242 82.428 -3.28%
2008-07-02 0 118.9 117.3 119.0 117.4 120.8 247,600 29,585,260 119.49 85.14 83.99 85.21 84.07 86.50 345,779 85.561 -1.00%
2008-06-30 0 120.1 120.1 120.6 118.4 121.0 138,000 16,550,800 119.93 86.00 86.00 86.36 84.78 86.64 192,720 85.880 1.95%
2008-06-27 0 117.8 117.8 118.3 117.0 119.0 143,600 16,944,120 118.00 84.35 84.35 84.71 83.78 85.21 200,540 84.492 -2.64%
2008-06-26 0 121.0 120.5 121.0 120.0 121.7 140,400 16,993,400 121.04 86.64 86.29 86.64 85.93 87.15 196,072 86.669 0.50%
2008-06-25 0 120.4 119.5 120.4 119.3 121.4 90,400 10,886,640 120.43 86.21 85.57 86.21 85.43 86.93 126,246 86.234 0.84%
2008-06-24 0 119.4 119.3 119.8 118.7 122.0 157,229 18,886,668 120.12 85.50 85.43 85.78 85.00 87.36 219,574 86.015 0.25%
2008-06-23 0 119.1 119.1 119.9 118.8 123.2 114,000 13,638,840 119.64 85.28 85.28 85.86 85.07 88.22 159,203 85.669 -1.65%
2008-06-20 0 121.1 121.1 122.0 120.0 124.0 143,600 17,531,880 122.09 86.72 86.72 87.36 85.93 88.79 200,540 87.423 -0.16%
2008-06-19 0 121.3 121.3 122.2 120.5 124.7 294,400 35,821,498 121.68 86.86 86.86 87.50 86.29 89.29 411,136 87.128 -1.38%
2008-06-18 0 123.0 122.8 123.0 116.7 123.0 222,800 26,920,480 120.83 88.08 87.93 88.08 83.56 88.08 311,145 86.521 6.68%
2008-06-17 0 115.3 115.3 115.8 114.0 116.4 106,000 12,200,960 115.10 82.56 82.56 82.92 81.63 83.35 148,031 82.422 0.79%
2008-06-16 0 114.4 114.4 114.8 114.0 118.9 260,800 30,296,160 116.17 81.92 81.92 82.20 81.63 85.14 364,213 83.183 -2.22%
2008-06-13 0 117.0 117.0 117.4 117.0 121.2 310,900 36,757,840 118.23 83.78 83.78 84.07 83.78 86.79 434,178 84.661 -3.23%
2008-06-12 0 120.9 120.9 121.2 120.7 123.6 178,200 21,622,860 121.34 86.57 86.57 86.79 86.43 88.51 248,860 86.888 -2.34%
2008-06-11 0 123.8 123.8 124.0 120.0 126.0 127,200 15,767,400 123.96 88.65 88.65 88.79 85.93 90.22 177,637 88.762 -1.98%
2008-06-10 0 126.3 126.3 126.9 126.0 130.0 116,600 14,743,080 126.44 90.44 90.44 90.87 90.22 93.09 162,834 90.540 -2.92%
2008-06-06 0 130.1 129.8 130.1 129.5 131.7 78,400 10,211,320 130.25 93.16 92.95 93.16 92.73 94.31 109,487 93.265 -0.23%
2008-06-05 0 130.4 130.0 130.8 129.4 131.5 56,000 7,308,160 130.50 93.37 93.09 93.66 92.66 94.16 78,205 93.449 -0.61%
2008-06-04 0 131.2 131.0 131.2 129.2 132.0 120,014 15,712,408 130.92 93.95 93.80 93.95 92.52 94.52 167,602 93.748 -0.61%
2008-06-03 0 132.0 131.9 132.0 129.1 132.2 118,600 15,517,980 130.84 94.52 94.45 94.52 92.44 94.66 165,627 93.692 1.54%
2008-06-02 0 130.0 130.0 130.1 129.0 132.6 110,689 14,382,888 129.94 93.09 93.09 93.16 92.37 94.95 154,580 93.045 0.46%
2008-05-30 0 129.4 129.4 130.5 129.0 132.0 235,348 30,550,572 129.81 92.66 92.66 93.45 92.37 94.52 328,668 92.953 -0.54%
2008-05-29 0 130.1 130.1 131.3 130.0 132.4 145,435 19,005,936 130.68 93.16 93.16 94.02 93.09 94.81 203,103 93.578 -0.08%
2008-05-28 0 130.2 130.2 131.3 130.0 134.1 144,000 18,901,320 131.26 93.23 93.23 94.02 93.09 96.02 201,099 93.990 -2.11%
2008-05-27 0 133.0 133.0 133.9 133.0 135.6 104,800 14,023,400 133.81 95.24 95.24 95.88 95.24 97.10 146,355 95.817 0.00%
2008-05-26 0 133.0 132.6 132.8 132.1 135.9 156,138 20,793,729 133.18 95.24 94.95 95.09 94.59 97.31 218,050 95.362 -2.35%
2008-05-23 0 136.2 136.2 136.5 136.2 139.9 136,800 18,839,849 137.72 97.53 97.53 97.74 97.53 100.2 191,044 98.615 -2.58%
2008-05-22 0 139.8 138.5 140.1 137.0 140.5 84,800 11,766,440 138.76 100.1 99.18 100.3 98.10 100.6 118,425 99.358 -1.48%
2008-05-21 0 141.9 139.4 142.0 137.8 142.0 123,900 17,373,080 140.22 101.6 99.82 101.7 98.67 101.7 173,029 100.41 1.94%
2008-05-20 0 139.2 139.2 139.4 138.1 140.3 261,787 36,462,840 139.28 99.68 99.68 99.82 98.89 100.5 365,591 99.737 -0.57%
2008-05-19 0 140.0 140.0 140.1 140.0 141.3 143,758 20,154,966 140.20 100.2 100.2 100.3 100.2 101.2 200,761 100.39 -0.07%
2008-05-16 0 140.1 140.0 140.2 139.0 141.0 137,200 19,206,000 139.99 100.3 100.2 100.4 99.53 101.0 191,603 100.24 1.60%
2008-05-15 0 137.9 137.9 138.1 136.8 139.0 76,400 10,540,421 137.96 98.75 98.75 98.89 97.96 99.53 106,694 98.791 -0.79%
2008-05-14 0 139.0 138.0 139.0 132.5 140.0 114,400 15,624,848 136.58 99.53 98.82 99.53 94.88 100.2 159,762 97.801 4.20%
2008-05-13 0 133.4 133.3 134.1 133.0 136.8 115,513 15,497,666 134.16 95.52 95.45 96.02 95.24 97.96 161,316 96.070 -0.97%
2008-05-09 0 134.7 134.5 135.0 134.0 138.3 109,200 14,733,162 134.92 96.45 96.31 96.67 95.95 99.03 152,500 96.611 -2.04%
2008-05-08 0 137.5 136.2 138.4 134.6 138.3 115,600 15,763,560 136.36 98.46 97.53 99.10 96.38 99.03 161,438 97.645 0.44%
2008-05-07 0 136.9 136.5 136.9 134.0 138.2 296,200 40,523,000 136.81 98.03 97.74 98.03 95.95 98.96 413,650 97.965 -0.29%
2008-05-06 0 137.3 137.0 137.1 136.8 138.9 57,214 7,882,238 137.77 98.32 98.10 98.17 97.96 99.46 79,901 98.651 -1.08%
2008-05-05 0 138.8 138.7 139.1 138.8 140.0 126,506 17,643,220 139.47 99.39 99.32 99.60 99.39 100.2 176,668 99.866 -0.07%
2008-05-02 0 138.9 138.7 138.9 138.5 144.8 183,504 25,726,720 140.20 99.46 99.32 99.46 99.18 103.7 256,267 100.39 0.00%
2008-04-30 0 138.9 138.6 139.0 138.2 143.7 124,000 17,373,040 140.11 99.46 99.25 99.53 98.96 102.9 173,169 100.32 -3.00%
2008-04-29 0 143.2 143.0 143.7 135.8 145.0 276,000 38,910,800 140.98 102.5 102.4 102.9 97.24 103.8 385,440 100.95 5.60%
2008-04-28 0 135.6 134.5 135.6 133.4 136.0 99,600 13,468,760 135.23 97.10 96.31 97.10 95.52 97.38 139,094 96.832 1.88%
2008-04-25 0 135.3 135.3 135.7 132.5 135.9 156,000 21,020,920 134.75 95.31 95.31 95.59 93.34 95.73 221,458 94.920 2.73%
2008-04-24 0 131.7 131.7 132.0 131.7 133.0 157,202 20,798,406 132.30 92.77 92.77 92.98 92.77 93.69 223,165 93.198 -0.15%
2008-04-23 0 131.9 131.7 131.9 131.0 132.8 59,400 7,827,906 131.78 92.91 92.77 92.91 92.28 93.55 84,324 92.831 0.08%
2008-04-22 0 131.8 131.8 132.0 129.6 132.6 94,600 12,342,280 130.47 92.84 92.84 92.98 91.29 93.41 134,295 91.905 -0.60%
2008-04-21 0 132.6 132.5 132.8 130.5 132.8 72,198 9,514,289 131.78 93.41 93.34 93.55 91.93 93.55 102,493 92.829 2.00%
2008-04-18 0 130.0 130.0 130.2 128.1 131.8 189,600 24,677,958 130.16 91.57 91.57 91.72 90.24 92.84 269,157 91.686 0.54%
2008-04-17 0 129.3 129.3 129.6 129.0 131.4 139,200 18,087,880 129.94 91.08 91.08 91.29 90.87 92.56 197,609 91.534 0.39%
2008-04-16 0 128.8 128.8 129.2 126.2 129.3 165,210 21,224,164 128.47 90.73 90.73 91.01 88.90 91.08 234,533 90.495 2.14%
2008-04-15 0 126.1 126.0 126.3 125.5 127.3 140,000 17,658,344 126.13 88.83 88.76 88.97 88.40 89.67 198,745 88.849 -0.71%
2008-04-14 0 127.0 126.5 128.2 125.6 128.2 178,800 22,594,906 126.37 89.46 89.11 90.31 88.48 90.31 253,825 89.018 -2.31%
2008-04-11 0 130.0 129.3 130.6 128.2 132.0 203,000 26,248,440 129.30 91.57 91.08 92.00 90.31 92.98 288,180 91.084 -1.07%
2008-04-10 0 131.4 131.5 131.9 129.7 133.0 113,200 14,895,560 131.59 92.56 92.63 92.91 91.36 93.69 160,699 92.692 0.08%
2008-04-09 0 131.3 131.3 133.4 130.5 137.6 128,800 17,247,000 133.91 92.49 92.49 93.97 91.93 96.93 182,845 94.326 -4.02%
2008-04-08 0 136.8 136.5 137.5 136.5 138.5 156,600 21,534,240 137.51 96.36 96.15 96.86 96.15 97.56 222,310 96.866 0.74%
2008-04-07 0 135.8 135.7 137.0 132.1 137.0 145,313 19,662,511 135.31 95.66 95.59 96.51 93.05 96.51 206,287 95.316 2.72%
2008-04-03 0 132.2 131.8 132.5 128.5 132.5 127,814 16,725,924 130.86 93.12 92.84 93.34 90.52 93.34 181,445 92.182 0.99%
2008-04-02 0 130.9 130.6 131.0 126.0 131.0 337,600 43,612,320 129.18 92.21 92.00 92.28 88.76 92.28 479,258 91.000 5.99%
2008-04-01 0 123.5 123.0 123.5 122.8 129.9 396,400 49,631,640 125.21 87.00 86.64 87.00 86.50 91.50 562,731 88.198 -3.82%
2008-03-31 0 128.4 127.0 128.4 125.7 131.7 273,200 35,486,936 129.89 90.45 89.46 90.45 88.55 92.77 387,836 91.500 -2.51%
2008-03-28 0 131.7 131.6 131.7 128.0 134.5 185,525 24,452,365 131.80 92.77 92.70 92.77 90.17 94.74 263,372 92.843 2.09%
2008-03-27 0 129.0 128.9 129.1 128.9 130.7 91,200 11,814,880 129.55 90.87 90.80 90.94 90.80 92.07 129,468 91.257 -1.00%
2008-03-26 0 130.3 129.6 130.3 128.5 132.8 134,150 17,582,385 131.07 91.79 91.29 91.79 90.52 93.55 190,440 92.325 1.16%
2008-03-25 0 128.8 128.3 129.7 124.8 129.7 140,800 18,001,440 127.85 90.73 90.38 91.36 87.91 91.36 199,880 90.061 4.63%
2008-03-20 0 123.1 122.6 123.0 119.4 124.6 257,600 31,676,620 122.97 86.71 86.36 86.64 84.11 87.77 365,690 86.621 -2.22%
2008-03-19 0 125.9 125.1 125.8 124.0 135.0 792,800 101,791,960 128.40 88.69 88.12 88.62 87.35 95.10 1,125,462 90.445 -3.15%
2008-03-18 0 130.0 130.1 130.3 128.0 136.5 350,625 45,811,583 130.66 91.57 91.65 91.79 90.17 96.15 497,749 92.038 -2.69%
2008-03-17 0 133.6 133.6 134.0 130.0 137.0 275,600 36,767,760 133.41 94.11 94.11 94.39 91.57 96.51 391,243 93.977 -3.88%
2008-03-14 0 139.0 138.3 138.4 135.4 140.0 307,700 42,187,040 137.10 97.91 97.42 97.49 95.38 98.62 436,812 96.579 0.51%
2008-03-13 0 138.3 138.0 138.5 137.0 139.7 181,829 25,151,679 138.33 97.42 97.21 97.56 96.51 98.41 258,125 97.440 -0.65%
2008-03-12 0 139.2 139.2 139.4 138.1 141.7 129,200 18,035,800 139.60 98.06 98.06 98.20 97.28 99.82 183,413 98.334 1.61%
2008-03-11 0 137.0 136.6 137.0 135.3 138.0 155,200 21,147,360 136.26 96.51 96.22 96.51 95.31 97.21 220,323 95.984 -2.14%
2008-03-10 0 140.0 140.0 140.1 135.4 141.0 225,710 31,057,144 137.60 98.62 98.62 98.69 95.38 99.32 320,419 96.927 -1.41%
2008-03-07 0 142.0 141.4 141.9 138.8 147.0 584,000 82,207,540 140.77 100.0 99.61 99.96 97.77 103.5 829,049 99.159 -5.02%
2008-03-06 0 149.5 149.2 149.5 146.0 151.9 629,600 94,380,136 149.90 105.3 105.1 105.3 102.8 107.0 893,783 105.60 -0.93%
2008-03-05 0 150.9 150.6 150.7 149.4 164.0 896,003 136,652,439 152.51 106.3 106.1 106.2 105.2 115.5 1,271,970 107.43 -11.08%
2008-03-04 0 169.7 169.3 169.9 168.8 174.6 117,800 20,210,240 171.56 119.5 119.3 119.7 118.9 123.0 167,229 120.85 -2.30%
2008-03-03 0 173.7 173.7 173.9 171.0 174.0 94,600 16,396,040 173.32 122.4 122.4 122.5 120.5 122.6 134,295 122.09 -0.17%
2008-02-29 0 174.0 173.5 173.9 171.0 174.0 92,800 16,101,760 173.51 122.6 122.2 122.5 120.5 122.6 131,739 122.22 0.58%
2008-02-28 0 173.0 173.0 174.0 172.3 179.0 202,000 35,259,840 174.55 121.9 121.9 122.6 121.4 126.1 286,760 122.96 1.17%
2008-02-27 0 171.0 171.0 171.4 166.1 173.0 160,800 27,262,328 169.54 120.5 120.5 120.7 117.0 121.9 228,272 119.43 4.01%
2008-02-26 0 164.4 163.9 164.4 161.1 164.4 77,200 12,547,240 162.53 115.8 115.5 115.8 113.5 115.8 109,593 114.49 1.67%
2008-02-25 0 161.7 161.8 161.9 159.9 163.0 92,295 14,909,834 161.55 113.9 114.0 114.0 112.6 114.8 131,022 113.80 1.44%
2008-02-22 0 159.4 159.3 159.4 159.0 168.0 354,000 57,092,200 161.28 112.3 112.2 112.3 112.0 118.3 502,540 113.61 -5.12%
2008-02-21 0 168.0 168.2 168.3 167.0 176.0 236,200 40,322,540 170.71 118.3 118.5 118.6 117.6 124.0 335,311 120.25 -3.50%
2008-02-20 0 174.1 174.1 174.5 173.6 176.8 239,117 41,799,632 174.81 122.6 122.6 122.9 122.3 124.5 339,451 123.14 -1.75%
2008-02-19 0 177.2 177.1 178.0 177.0 180.7 48,800 8,698,640 178.25 124.8 124.8 125.4 124.7 127.3 69,277 125.56 -0.17%
2008-02-18 0 177.5 177.5 177.9 177.0 185.0 22,200 3,973,280 178.98 125.0 125.0 125.3 124.7 130.3 31,515 126.07 -1.39%
2008-02-15 0 180.0 179.9 180.0 174.1 180.0 117,200 20,674,480 176.40 126.8 126.7 126.8 122.6 126.8 166,378 124.26 2.92%
2008-02-14 0 174.9 174.9 175.0 174.0 177.9 144,400 25,275,200 175.04 123.2 123.2 123.3 122.6 125.3 204,991 123.30 1.10%
2008-02-13 0 173.0 173.2 174.9 172.7 182.5 346,400 61,868,000 178.60 121.9 122.0 123.2 121.7 128.6 491,751 125.81 -3.67%
2008-02-12 0 179.6 178.3 179.6 178.0 182.5 51,200 9,233,440 180.34 126.5 125.6 126.5 125.4 128.6 72,684 127.04 0.90%
2008-02-11 0 178.0 176.4 178.2 175.6 181.0 27,600 4,903,120 177.65 125.4 124.3 125.5 123.7 127.5 39,181 125.14 -1.66%
2008-02-06 0 181.0 179.8 181.0 176.0 185.0 110,000 19,774,240 179.77 127.5 126.7 127.5 124.0 130.3 156,156 126.63 -3.47%
2008-02-05 0 187.5 185.6 187.5 184.3 187.8 63,540 11,771,164 185.26 132.1 130.7 132.1 129.8 132.3 90,202 130.50 1.63%
2008-02-04 0 184.5 184.3 184.5 180.0 186.5 134,000 24,823,840 185.25 130.0 129.8 130.0 126.8 131.4 190,227 130.50 2.50%
2008-02-01 0 180.0 177.1 180.0 172.3 180.0 106,150 18,759,860 176.73 126.8 124.8 126.8 121.4 126.8 150,691 124.49 2.97%
2008-01-31 0 174.8 173.0 174.8 172.5 180.0 234,100 40,956,764 174.95 123.1 121.9 123.1 121.5 126.8 332,329 123.24 -1.24%
2008-01-30 0 177.0 175.3 176.0 175.0 188.0 142,067 25,627,541 180.39 124.7 123.5 124.0 123.3 132.4 201,679 127.07 -1.67%
2008-01-29 0 180.0 179.5 180.0 178.0 182.0 368,400 66,163,000 179.60 126.8 126.4 126.8 125.4 128.2 522,982 126.51 1.35%
2008-01-28 0 177.6 176.0 177.7 172.0 179.9 196,400 34,235,720 174.32 125.1 124.0 125.2 121.2 126.7 278,810 122.79 -1.55%
2008-01-25 0 180.4 180.5 181.0 168.0 180.9 213,800 37,594,620 175.84 127.1 127.1 127.5 118.3 127.4 303,511 123.87 10.27%
2008-01-24 0 163.6 163.5 165.0 158.4 169.0 372,400 61,126,096 164.14 115.2 115.2 116.2 111.6 119.0 528,661 115.62 1.24%
2008-01-23 0 161.6 161.5 162.0 155.0 169.5 426,000 68,627,200 161.10 113.8 113.8 114.1 109.2 119.4 604,751 113.48 2.41%
2008-01-22 0 157.8 157.2 157.8 156.6 167.8 327,800 52,264,360 159.44 111.2 110.7 111.2 110.3 118.2 465,346 112.31 -11.84%
2008-01-21 0 179.0 178.5 179.0 178.5 183.0 133,200 24,018,440 180.32 126.1 125.7 126.1 125.7 128.9 189,091 127.02 -4.18%
2008-01-18 0 186.8 186.8 188.8 181.5 188.8 104,800 19,402,360 185.14 131.6 131.6 133.0 127.9 133.0 148,775 130.41 -1.16%
2008-01-17 0 189.0 189.0 190.0 186.0 193.0 262,900 49,730,260 189.16 133.1 133.1 133.8 131.0 136.0 373,214 133.25 -1.25%
2008-01-16 0 191.4 191.4 191.7 190.6 195.5 166,290 31,977,990 192.30 134.8 134.8 135.0 134.3 137.7 236,066 135.46 -3.82%
2008-01-15 0 199.0 199.0 199.3 195.0 207.2 159,400 31,903,180 200.15 140.2 140.2 140.4 137.4 146.0 226,285 140.99 -3.40%
2008-01-14 0 206.0 203.6 205.4 202.6 208.0 86,400 17,711,360 204.99 145.1 143.4 144.7 142.7 146.5 122,654 144.40 0.29%
2008-01-11 0 205.4 205.0 205.4 203.2 207.2 84,005 17,206,385 204.83 144.7 144.4 144.7 143.1 146.0 119,254 144.28 -0.10%
2008-01-10 0 205.6 205.6 206.0 205.6 210.0 49,378 10,201,780 206.61 144.8 144.8 145.1 144.8 147.9 70,097 145.54 -1.63%
2008-01-09 0 209.0 208.0 209.0 203.0 209.0 109,600 22,522,640 205.50 147.2 146.5 147.2 143.0 147.2 155,589 144.76 1.46%
2008-01-08 0 206.0 206.0 207.2 205.6 212.0 112,400 23,376,800 207.98 145.1 145.1 146.0 144.8 149.3 159,564 146.50 -1.81%
2008-01-07 0 209.8 208.4 209.8 206.4 210.0 152,295 31,952,059 209.80 147.8 146.8 147.8 145.4 147.9 216,199 147.79 -0.94%
2008-01-04 0 211.8 211.4 211.8 211.0 213.4 106,809 22,626,708 211.84 149.2 148.9 149.2 148.6 150.3 151,627 149.23 -0.94%
2008-01-03 0 213.8 213.8 214.0 209.4 215.0 64,800 13,787,680 212.77 150.6 150.6 150.7 147.5 151.5 91,990 149.88 1.14%
2008-01-02 0 211.4 211.4 211.8 211.0 212.2 22,000 4,655,505 211.61 148.9 148.9 149.2 148.6 149.5 31,231 149.07 -0.38%
2007-12-31 0 212.2 211.8 212.2 210.0 212.6 50,400 10,656,080 211.43 149.5 149.2 149.5 147.9 149.8 71,548 148.94 1.05%
2007-12-28 0 210.0 209.8 210.0 209.0 219.0 202,000 43,042,928 213.08 147.9 147.8 147.9 147.2 154.3 286,760 150.10 -3.14%
2007-12-27 0 216.8 216.4 216.8 208.6 220.0 97,925 21,128,950 215.77 152.7 152.4 152.7 146.9 155.0 139,015 151.99 3.93%
2007-12-24 0 208.6 208.0 208.6 205.0 209.0 46,600 9,653,268 207.15 146.9 146.5 146.9 144.4 147.2 66,154 145.92 1.76%
2007-12-21 0 205.0 204.4 205.0 203.0 206.0 267,200 54,571,432 204.23 144.4 144.0 144.4 143.0 145.1 379,318 143.87 0.49%
2007-12-20 0 204.0 203.6 204.0 202.4 210.0 210,500 42,908,640 203.84 143.7 143.4 143.7 142.6 147.9 298,827 143.59 -2.39%
2007-12-19 0 209.0 209.6 209.8 201.2 210.0 292,000 60,281,680 206.44 147.2 147.6 147.8 141.7 147.9 414,524 145.42 3.98%
2007-12-18 0 201.0 200.8 201.0 200.2 208.6 259,200 52,625,600 203.03 141.6 141.4 141.6 141.0 146.9 367,961 143.02 -3.92%
2007-12-17 0 209.2 208.0 209.4 208.0 214.0 114,700 24,090,120 210.03 147.4 146.5 147.5 146.5 150.7 162,829 147.95 -2.24%
2007-12-14 0 214.0 212.6 215.0 208.0 216.8 248,700 52,566,560 211.37 150.7 149.8 151.5 146.5 152.7 353,056 148.89 0.47%
2007-12-13 0 213.0 213.0 216.0 212.6 224.0 253,800 54,901,520 216.32 150.0 150.0 152.2 149.8 157.8 360,296 152.38 -5.42%
2007-12-12 0 225.2 225.0 225.2 223.0 226.0 92,400 20,782,400 224.92 158.6 158.5 158.6 157.1 159.2 131,171 158.44 0.00%
2007-12-11 0 225.2 225.2 226.0 222.2 226.8 82,619 18,593,216 225.05 158.6 158.6 159.2 156.5 159.8 117,286 158.53 0.54%
2007-12-10 0 224.0 224.0 226.0 222.0 230.0 151,900 34,405,220 226.50 157.8 157.8 159.2 156.4 162.0 215,638 159.55 -2.61%
2007-12-07 0 230.0 229.0 230.0 229.0 235.0 235,650 54,496,660 231.26 162.0 161.3 162.0 161.3 165.5 334,530 162.91 0.44%
2007-12-06 0 229.0 226.4 229.0 226.0 229.4 157,304 35,739,538 227.20 161.3 159.5 161.3 159.2 161.6 223,309 160.04 0.97%
2007-12-05 0 226.8 225.4 227.0 224.2 234.0 327,655 74,449,615 227.22 159.8 158.8 159.9 157.9 164.8 465,140 160.06 -2.16%
2007-12-04 0 231.8 231.0 231.8 230.6 241.8 1,076,060 256,948,902 238.79 163.3 162.7 163.3 162.4 170.3 1,527,579 168.21 -1.78%
2007-12-03 0 236.0 235.8 236.0 229.6 244.0 832,909 197,191,867 236.75 166.2 166.1 166.2 161.7 171.9 1,182,401 166.77 -2.32%
2007-11-30 0 241.6 242.0 242.2 221.0 246.2 2,225,800 532,096,720 239.06 170.2 170.5 170.6 155.7 173.4 3,159,755 168.40 11.54%
2007-11-29 0 216.6 214.0 216.6 212.8 217.0 278,713 60,088,177 215.59 152.6 150.7 152.6 149.9 152.9 395,662 151.87 3.74%
2007-11-28 0 208.8 207.0 209.6 199.0 210.0 457,991 94,774,582 206.94 147.1 145.8 147.6 140.2 147.9 650,166 145.77 4.40%
2007-11-27 0 200.0 199.1 200.0 198.0 205.0 294,800 59,278,600 201.08 140.9 140.3 140.9 139.5 144.4 418,499 141.65 -2.25%
2007-11-26 0 204.6 202.6 205.8 200.0 205.8 302,800 61,675,360 203.68 144.1 142.7 145.0 140.9 145.0 429,856 143.48 0.29%
2007-11-23 0 204.0 200.0 204.0 196.0 205.0 85,600 17,125,920 200.07 143.7 140.9 143.7 138.1 144.4 121,518 140.93 3.55%
2007-11-22 0 197.0 195.8 197.1 195.8 200.0 109,200 21,621,640 198.00 138.8 137.9 138.8 137.9 140.9 155,021 139.48 -2.48%
2007-11-21 0 202.0 200.0 202.0 198.8 208.0 326,000 67,046,400 205.66 142.3 140.9 142.3 140.0 146.5 462,791 144.87 -0.88%
2007-11-20 0 203.8 203.0 203.8 200.0 204.6 96,600 19,611,320 203.02 143.6 143.0 143.6 140.9 144.1 137,134 143.01 -2.49%
2007-11-19 0 209.0 207.4 209.0 200.2 213.6 252,200 52,533,280 208.30 147.2 146.1 147.2 141.0 150.5 358,024 146.73 4.40%
2007-11-16 0 200.2 198.8 200.0 196.0 201.0 162,000 32,359,360 199.75 141.0 140.0 140.9 138.1 141.6 229,976 140.71 -0.40%
2007-11-15 0 201.0 197.0 201.0 195.5 202.0 132,400 26,304,120 198.67 141.6 138.8 141.6 137.7 142.3 187,956 139.95 3.50%
2007-11-14 0 194.2 194.1 194.7 193.0 196.0 201,600 39,058,320 193.74 136.8 136.7 137.2 136.0 138.1 286,192 136.48 1.46%
2007-11-13 0 191.4 191.1 191.4 190.0 197.0 284,744 54,790,340 192.42 134.8 134.6 134.8 133.8 138.8 404,224 135.54 -2.74%
2007-11-12 0 196.8 195.5 196.8 194.0 200.0 120,400 23,856,670 198.15 138.6 137.7 138.6 136.7 140.9 170,920 139.58 -3.05%
2007-11-09 0 203.0 200.0 204.0 200.0 205.0 175,516 35,626,650 202.98 143.0 140.9 143.7 140.9 144.4 249,163 142.99 -0.29%
2007-11-08 0 203.6 203.2 203.6 200.8 206.2 239,200 48,794,720 203.99 143.4 143.1 143.4 141.4 145.3 339,569 143.70 0.00%
2007-11-07 0 203.6 203.0 203.4 203.4 220.0 442,772 93,177,018 210.44 143.4 143.0 143.3 143.3 155.0 628,561 148.24 1.85%
2007-11-06 0 199.9 199.9 200.0 196.0 202.0 270,316 54,051,697 199.96 140.8 140.8 140.9 138.1 142.3 383,742 140.85 1.99%
2007-11-05 0 196.0 194.1 197.5 193.0 197.5 110,409 21,639,449 195.99 138.1 136.7 139.1 136.0 139.1 156,737 138.06 0.51%
2007-11-02 0 195.0 196.0 196.1 193.0 198.5 114,320 22,542,160 197.18 137.4 138.1 138.1 136.0 139.8 162,289 138.90 0.00%
2007-11-01 0 195.0 195.0 195.2 194.0 198.9 175,252 34,486,543 196.78 137.4 137.4 137.5 136.7 140.1 248,788 138.62 -0.56%
2007-10-31 0 196.1 196.1 196.8 190.2 196.9 114,748 22,388,658 195.11 138.1 138.1 138.6 134.0 138.7 162,897 137.44 0.56%
2007-10-30 0 195.0 194.3 195.5 187.6 199.8 307,200 59,289,265 193.00 137.4 136.9 137.7 132.1 140.7 436,102 135.95 -1.56%
2007-10-29 0 198.1 198.0 199.7 198.0 208.8 157,100 31,347,790 199.54 139.5 139.5 140.7 139.5 147.1 223,020 140.56 -0.15%
2007-10-26 0 198.4 198.4 199.0 198.0 202.8 180,000 35,982,600 199.90 139.8 139.8 140.2 139.5 142.9 255,529 140.82 -1.39%
2007-10-25 0 201.2 201.2 202.0 200.0 206.0 153,800 31,103,080 202.23 141.7 141.7 142.3 140.9 145.1 218,335 142.46 -1.95%
2007-10-24 0 205.2 205.2 206.0 205.0 215.4 267,200 55,913,440 209.26 144.5 144.5 145.1 144.4 151.7 379,318 147.41 -0.87%
2007-10-23 0 207.0 206.2 207.8 204.8 211.0 269,200 56,288,080 209.09 145.8 145.3 146.4 144.3 148.6 382,157 147.29 -0.67%
2007-10-22 0 208.4 207.8 208.4 200.8 214.0 164,000 34,115,360 208.02 146.8 146.4 146.8 141.4 150.7 232,815 146.53 -1.42%
2007-10-18 0 211.4 208.6 211.4 208.2 213.2 330,465 69,162,865 209.29 148.9 146.9 148.9 146.7 150.2 469,130 147.43 1.63%
2007-10-17 0 208.0 207.6 208.0 202.0 213.2 195,500 40,673,960 208.05 146.5 146.2 146.5 142.3 150.2 277,533 146.56 2.97%
2007-10-16 0 202.0 200.0 202.0 199.7 202.0 225,400 45,193,238 200.50 142.3 140.9 142.3 140.7 142.3 319,979 141.24 0.00%
2007-10-15 0 202.0 201.2 202.0 201.0 206.0 197,600 40,085,520 202.86 142.3 141.7 142.3 141.6 145.1 280,514 142.90 -1.85%
2007-10-12 0 205.8 205.8 206.0 204.0 213.0 461,200 96,024,240 208.21 145.0 145.0 145.1 143.7 150.0 654,721 146.66 -4.28%
2007-10-11 0 215.0 213.0 215.0 195.0 220.0 176,160 37,106,424 210.64 151.5 150.0 151.5 137.4 155.0 250,077 148.38 9.14%
2007-10-10 0 197.0 197.0 198.0 185.0 198.0 122,800 23,307,860 189.80 138.8 138.8 139.5 130.3 139.5 174,327 133.70 7.07%
2007-10-09 0 184.0 183.0 184.0 177.9 184.0 201,200 36,282,520 180.33 129.6 128.9 129.6 125.3 129.6 285,624 127.03 3.55%
2007-10-08 0 177.7 177.5 178.4 176.6 178.4 60,800 10,800,000 177.63 125.2 125.0 125.7 124.4 125.7 86,312 125.13 0.40%
2007-10-05 0 177.0 177.0 177.3 176.0 177.7 237,200 42,003,160 177.08 124.7 124.7 124.9 124.0 125.2 336,730 124.74 0.45%
2007-10-04 0 176.2 175.6 176.3 176.0 177.0 98,411 17,358,943 176.39 124.1 123.7 124.2 124.0 124.7 139,705 124.25 -0.17%
2007-10-03 0 176.5 176.0 177.0 176.5 177.9 263,600 46,699,260 177.16 124.3 124.0 124.7 124.3 125.3 374,208 124.80 0.23%
2007-10-02 0 176.1 176.1 176.2 175.6 177.4 342,400 60,322,960 176.18 124.0 124.0 124.1 123.7 125.0 486,072 124.10 0.11%
2007-09-28 0 175.9 175.9 176.0 175.0 178.0 184,800 32,560,560 176.19 123.9 123.9 124.0 123.3 125.4 262,343 124.11 0.40%
2007-09-27 0 175.2 176.1 176.5 172.8 177.0 289,800 50,725,160 175.04 123.4 124.0 124.3 121.7 124.7 411,401 123.30 0.69%
2007-09-25 0 174.0 173.9 174.0 172.8 174.2 165,375 28,712,853 173.62 122.6 122.5 122.6 121.7 122.7 234,767 122.30 0.06%
2007-09-24 0 173.9 173.8 174.0 172.0 175.8 96,800 16,797,240 173.53 122.5 122.4 122.6 121.2 123.8 137,418 122.23 0.17%
2007-09-21 0 173.6 173.0 173.6 172.0 174.5 53,200 9,236,440 173.62 122.3 121.9 122.3 121.2 122.9 75,523 122.30 0.64%
2007-09-20 0 172.5 172.5 173.9 172.5 176.0 40,900 7,112,190 173.89 121.5 121.5 122.5 121.5 124.0 58,062 122.49 0.00%
2007-09-19 0 172.5 172.5 172.9 172.4 176.7 165,200 28,663,320 173.51 121.5 121.5 121.8 121.4 124.5 234,519 122.22 -0.29%
2007-09-18 0 173.0 172.9 173.0 171.2 174.0 179,600 31,120,232 173.28 121.9 121.8 121.9 120.6 122.6 254,961 122.06 0.00%
2007-09-17 0 173.0 172.9 173.0 172.6 177.0 129,200 22,601,022 174.93 121.9 121.8 121.9 121.6 124.7 183,413 123.22 -2.64%
2007-09-14 0 177.7 177.7 178.0 177.3 180.0 297,600 52,944,784 177.91 125.2 125.2 125.4 124.9 126.8 422,474 125.32 -0.17%
2007-09-13 0 178.0 177.5 178.0 177.0 180.5 430,800 76,925,360 178.56 125.4 125.0 125.4 124.7 127.1 611,565 125.78 0.56%
2007-09-12 0 177.0 177.0 177.9 176.2 181.0 91,405 16,224,600 177.50 124.7 124.7 125.3 124.1 127.5 129,759 125.04 -0.51%
2007-09-11 0 177.9 177.7 178.0 174.0 178.8 337,204 59,611,448 176.78 125.3 125.2 125.4 122.6 126.0 478,696 124.53 2.24%
2007-09-10 0 174.0 174.0 174.7 172.0 176.0 226,800 39,438,120 173.89 122.6 122.6 123.1 121.2 124.0 321,966 122.49 -1.14%
2007-09-07 0 176.0 175.0 176.4 173.9 178.0 232,000 40,858,554 176.11 124.0 123.3 124.3 122.5 125.4 329,348 124.06 -0.85%
2007-09-06 0 177.5 177.5 177.8 176.5 180.0 168,000 29,849,926 177.68 125.0 125.0 125.2 124.3 126.8 238,494 125.16 -1.40%
2007-09-05 0 180.9 180.8 180.9 174.1 181.5 323,583 57,068,235 176.36 126.8 126.7 126.8 122.0 127.2 461,605 123.63 3.49%
2007-09-04 0 174.8 174.5 174.8 173.6 175.7 147,000 25,703,860 174.86 122.5 122.3 122.5 121.7 123.2 209,702 122.57 -0.17%
2007-09-03 0 175.1 175.1 176.7 166.0 181.0 294,700 50,696,029 172.03 122.7 122.7 123.9 116.4 126.9 420,402 120.59 3.00%
2007-08-31 0 170.0 168.0 170.0 155.8 170.0 119,050 19,209,220 161.35 119.2 117.8 119.2 109.2 119.2 169,830 113.11 9.11%
2007-08-30 0 155.8 155.8 156.0 150.0 160.0 162,000 25,251,680 155.87 109.2 109.2 109.4 105.1 112.2 231,100 109.27 -0.76%
2007-08-29 0 157.0 156.6 159.0 150.6 160.0 63,600 9,973,400 156.81 110.1 109.8 111.5 105.6 112.2 90,728 109.93 -0.88%
2007-08-28 0 158.4 157.0 158.0 150.4 158.6 152,100 23,359,280 153.58 111.0 110.1 110.8 105.4 111.2 216,977 107.66 4.90%
2007-08-27 0 151.0 151.0 151.9 149.0 151.9 102,000 15,362,680 150.61 105.9 105.9 106.5 104.4 106.5 145,507 105.58 2.03%
2007-08-24 0 148.0 146.5 148.0 146.0 148.1 41,600 6,121,360 147.15 103.7 102.7 103.7 102.3 103.8 59,344 103.15 0.54%
2007-08-23 0 147.2 145.1 147.2 144.5 147.2 128,170 18,723,830 146.09 103.2 101.7 103.2 101.3 103.2 182,840 102.41 0.82%
2007-08-22 0 146.0 144.5 146.0 144.0 146.0 129,100 18,707,630 144.91 102.3 101.3 102.3 100.9 102.3 184,167 101.58 1.39%
2007-08-21 0 144.0 143.7 145.5 143.0 146.4 261,600 37,998,880 145.26 100.9 100.7 102.0 100.2 102.6 373,184 101.82 0.35%
2007-08-20 0 143.5 143.0 143.5 134.0 143.5 163,200 22,672,254 138.92 100.6 100.2 100.6 93.93 100.6 232,812 97.384 8.71%
2007-08-17 0 132.0 131.2 132.0 125.0 136.6 345,000 45,120,660 130.78 92.53 91.97 92.53 87.62 95.76 492,158 91.679 -3.65%
2007-08-16 0 137.0 137.0 137.6 134.2 139.5 253,000 34,819,520 137.63 96.04 96.04 96.46 94.07 97.79 360,916 96.476 -2.77%
2007-08-15 0 140.9 140.5 141.5 140.5 143.2 176,400 25,099,040 142.28 98.77 98.49 99.19 98.49 100.4 251,642 99.741 -1.74%
2007-08-14 0 143.4 143.2 143.4 141.0 143.6 241,000 34,548,780 143.36 100.5 100.4 100.5 98.84 100.7 343,797 100.49 -0.42%
2007-08-13 0 144.0 143.7 144.0 142.9 144.3 124,400 17,901,520 143.90 100.9 100.7 100.9 100.2 101.2 177,462 100.88 -0.35%
2007-08-10 0 144.5 143.8 144.5 140.1 145.2 167,200 24,034,011 143.74 101.3 100.8 101.3 98.21 101.8 238,518 100.76 0.35%
2007-08-09 0 144.0 143.8 144.0 143.1 146.0 371,200 53,480,800 144.08 100.9 100.8 100.9 100.3 102.3 529,533 101.00 -1.37%
2007-08-08 0 146.0 145.0 145.8 141.6 147.3 653,200 94,897,557 145.28 102.3 101.6 102.2 99.26 103.3 931,818 101.84 -0.82%
2007-08-07 0 147.2 147.2 147.4 142.0 148.4 524,150 76,693,090 146.32 103.2 103.2 103.3 99.54 104.0 747,723 102.57 5.14%
2007-08-06 0 140.0 140.0 140.3 138.0 140.0 140,000 19,507,600 139.34 98.14 98.14 98.35 96.74 98.14 199,716 97.677 -0.21%
2007-08-03 0 140.3 140.2 141.0 138.6 141.0 129,613 18,125,087 139.84 98.35 98.28 98.84 97.16 98.84 184,899 98.027 1.30%
2007-08-02 0 138.5 138.2 138.5 136.8 139.8 87,036 12,030,000 138.22 97.09 96.88 97.09 95.90 98.00 124,161 96.891 1.32%
2007-08-01 0 136.7 136.3 136.7 135.2 139.0 74,600 10,230,040 137.13 95.83 95.55 95.83 94.77 97.44 106,420 96.129 -0.65%
2007-07-31 0 137.6 137.6 138.2 137.3 140.6 143,827 19,914,841 138.46 96.46 96.46 96.88 96.25 98.56 205,176 97.062 -1.64%
2007-07-30 0 139.9 139.5 139.9 134.6 142.0 53,600 7,526,000 140.41 98.07 97.79 98.07 94.35 99.54 76,463 98.427 2.27%
2007-07-27 0 136.8 136.0 136.8 134.3 136.9 166,400 22,549,560 135.51 95.90 95.34 95.90 94.14 95.97 237,377 94.995 -0.29%
2007-07-26 0 137.2 137.2 137.7 137.2 142.0 154,400 21,536,080 139.48 96.18 96.18 96.53 96.18 99.54 220,258 97.776 -2.49%
2007-07-25 0 140.7 140.0 140.9 133.1 141.3 112,400 15,643,520 139.18 98.63 98.14 98.77 93.30 99.05 160,344 97.563 -0.71%
2007-07-24 0 141.7 141.7 141.8 133.8 143.0 239,400 33,566,040 140.21 99.33 99.33 99.40 93.79 100.2 341,515 98.286 6.78%
2007-07-23 0 132.7 132.7 133.0 128.0 133.2 192,000 25,167,160 131.08 93.02 93.02 93.23 89.73 93.37 273,896 91.886 3.11%
2007-07-20 0 128.7 128.1 128.7 125.8 129.6 147,200 18,849,160 128.05 90.22 89.80 90.22 88.19 90.85 209,987 89.763 2.55%
2007-07-19 0 125.5 125.3 125.5 124.7 125.5 53,600 6,711,760 125.22 87.97 87.83 87.97 87.41 87.97 76,463 87.778 0.72%
2007-07-18 0 124.6 124.6 125.2 124.0 125.4 63,186 7,880,584 124.72 87.34 87.34 87.76 86.92 87.90 90,138 87.428 -0.16%
2007-07-17 0 124.8 124.7 124.8 123.5 125.4 169,200 21,087,280 124.63 87.48 87.41 87.48 86.57 87.90 241,371 87.365 0.16%
2007-07-16 0 124.6 124.6 125.0 124.0 125.0 168,675 21,013,470 124.58 87.34 87.34 87.62 86.92 87.62 240,622 87.330 0.89%
2007-07-13 0 123.5 123.5 124.4 121.2 124.5 195,200 23,949,320 122.69 86.57 86.57 87.20 84.96 87.27 278,461 86.006 1.56%
2007-07-12 0 121.6 120.0 121.6 119.9 121.6 97,600 11,767,000 120.56 85.24 84.12 85.24 84.05 85.24 139,231 84.514 1.42%
2007-07-11 0 119.9 119.9 120.2 118.6 120.5 84,000 10,030,000 119.40 84.05 84.05 84.26 83.14 84.47 119,830 83.702 0.67%
2007-07-10 0 119.1 119.1 120.0 118.7 119.2 216,350 25,741,375 118.98 83.49 83.49 84.12 83.21 83.56 308,633 83.405 -0.08%
2007-07-09 0 119.2 119.0 119.2 119.0 120.5 87,414 10,443,912 119.48 83.56 83.42 83.56 83.42 84.47 124,700 83.752 -0.67%
2007-07-06 0 120.0 119.8 120.0 119.0 121.1 109,600 13,155,857 120.04 84.12 83.98 84.12 83.42 84.89 156,349 84.144 -1.40%
2007-07-05 0 121.7 119.4 121.7 119.0 121.8 121,216 14,582,293 120.30 85.31 83.70 85.31 83.42 85.38 172,920 84.330 0.83%
2007-07-04 0 120.7 120.7 121.7 119.5 122.0 85,600 10,330,240 120.68 84.61 84.61 85.31 83.77 85.52 122,112 84.596 1.43%
2007-07-03 0 119.0 119.0 119.1 118.8 119.8 62,800 7,479,036 119.09 83.42 83.42 83.49 83.28 83.98 89,587 83.484 0.08%
2007-06-29 0 118.9 118.9 119.0 118.8 119.7 96,800 11,510,694 118.91 83.35 83.35 83.42 83.28 83.91 138,089 83.357 -0.25%
2007-06-28 0 119.2 119.0 119.2 118.8 119.6 99,200 11,813,400 119.09 83.56 83.42 83.56 83.28 83.84 141,513 83.479 0.17%
2007-06-27 0 119.0 119.0 119.3 118.4 119.1 74,000 8,793,920 118.84 83.42 83.42 83.63 83.00 83.49 105,564 83.304 0.34%
2007-06-26 0 118.6 118.6 118.9 117.5 119.8 43,200 5,129,160 118.73 83.14 83.14 83.35 82.37 83.98 61,627 83.230 -0.67%
2007-06-25 0 119.4 119.1 119.5 118.7 119.7 54,400 6,488,480 119.27 83.70 83.49 83.77 83.21 83.91 77,604 83.610 0.34%
2007-06-22 0 119.0 119.0 119.7 119.0 119.9 51,400 6,125,480 119.17 83.42 83.42 83.91 83.42 84.05 73,324 83.540 -0.17%
2007-06-21 0 119.2 119.2 119.5 119.0 119.9 134,000 15,978,240 119.24 83.56 83.56 83.77 83.42 84.05 191,157 83.587 -0.42%
2007-06-20 0 119.7 119.3 119.7 119.2 120.0 153,600 18,370,800 119.60 83.91 83.63 83.91 83.56 84.12 219,117 83.840 -0.08%
2007-06-18 0 119.8 119.3 120.0 119.0 120.2 86,800 10,375,080 119.53 83.98 83.63 84.12 83.42 84.26 123,824 83.789 0.00%
2007-06-15 0 119.8 119.8 119.9 119.0 119.8 30,000 3,582,440 119.41 83.98 83.98 84.05 83.42 83.98 42,796 83.709 0.67%
2007-06-14 0 119.0 119.0 119.1 118.0 119.9 70,800 8,427,840 119.04 83.42 83.42 83.49 82.72 84.05 100,999 83.445 0.93%
2007-06-13 0 117.9 117.6 117.8 117.5 118.0 34,000 4,009,640 117.93 82.65 82.44 82.58 82.37 82.72 48,502 82.669 -0.34%
2007-06-12 0 118.3 118.2 118.3 118.0 118.4 25,200 2,979,960 118.25 82.93 82.86 82.93 82.72 83.00 35,949 82.894 0.68%
2007-06-11 0 117.5 117.5 118.1 116.6 118.3 83,600 9,829,640 117.58 82.37 82.37 82.79 81.74 82.93 119,259 82.423 -0.93%
2007-06-08 0 118.6 118.6 118.8 118.3 120.0 118,800 14,111,640 118.78 83.14 83.14 83.28 82.93 84.12 169,473 83.268 -1.82%
2007-06-07 0 120.8 121.0 122.0 120.4 121.3 45,200 5,461,960 120.84 84.68 84.82 85.52 84.40 85.03 64,480 84.708 -0.58%
2007-06-06 0 121.5 121.5 122.5 121.0 123.4 66,136 8,055,120 121.80 85.17 85.17 85.87 84.82 86.50 94,346 85.379 -1.14%
2007-06-05 0 122.9 122.8 122.9 121.2 122.9 68,816 8,393,124 121.96 86.15 86.08 86.15 84.96 86.15 98,169 85.497 0.90%
2007-06-04 0 121.8 121.5 121.8 121.4 122.0 45,400 5,525,720 121.71 85.38 85.17 85.38 85.10 85.52 64,765 85.319 -0.16%
2007-06-01 0 122.0 122.0 122.9 121.0 123.3 239,890 29,449,672 122.76 85.52 85.52 86.15 84.82 86.43 342,214 86.056 0.83%
2007-05-31 0 121.0 121.4 122.0 120.0 122.0 152,000 18,312,960 120.48 84.82 85.10 85.52 84.12 85.52 216,835 84.456 0.00%
2007-05-30 0 121.0 120.0 121.0 120.0 121.0 158,000 19,002,360 120.27 84.82 84.12 84.82 84.12 84.82 225,394 84.307 0.41%
2007-05-29 0 120.5 120.5 120.9 120.3 121.0 100,000 12,041,920 120.42 84.47 84.47 84.75 84.33 84.82 142,654 84.413 -0.41%
2007-05-28 0 121.0 120.8 121.5 120.0 121.0 33,600 4,054,480 120.67 84.82 84.68 85.17 84.12 84.82 47,932 84.588 0.83%
2007-05-25 0 120.0 119.6 120.0 119.0 120.0 52,000 6,207,760 119.38 84.12 83.84 84.12 83.42 84.12 74,180 83.685 -0.25%
2007-05-23 0 120.3 120.3 121.0 120.0 121.0 115,317 13,860,483 120.19 84.33 84.33 84.82 84.12 84.82 164,505 84.256 0.08%
2007-05-22 0 120.2 120.2 120.4 119.0 122.2 127,200 15,304,742 120.32 84.26 84.26 84.40 83.42 85.66 181,456 84.344 -1.15%
2007-05-21 0 121.6 121.6 121.9 121.2 122.2 91,800 11,185,480 121.85 85.24 85.24 85.45 84.96 85.66 130,957 85.414 0.25%
2007-05-18 0 121.3 121.3 121.5 120.0 121.5 116,000 14,051,800 121.14 85.03 85.03 85.17 84.12 85.17 165,479 84.916 0.08%
2007-05-17 0 121.2 121.2 121.5 119.7 121.4 62,400 7,550,400 121.00 84.96 84.96 85.17 83.91 85.10 89,016 84.820 1.25%
2007-05-16 0 119.7 119.7 120.0 118.5 119.7 117,600 14,020,800 119.22 83.91 83.91 84.12 83.07 83.91 167,762 83.576 0.00%
2007-05-15 0 119.7 119.7 119.9 119.4 120.5 44,800 5,370,960 119.89 83.91 83.91 84.05 83.70 84.47 63,909 84.041 -0.08%
2007-05-14 0 119.8 119.9 120.0 119.3 120.5 101,600 12,166,360 119.75 83.98 84.05 84.12 83.63 84.47 144,937 83.942 0.34%
2007-05-11 0 119.4 119.4 119.5 119.2 119.9 50,400 6,020,360 119.45 83.70 83.70 83.77 83.56 84.05 71,898 83.735 -0.83%
2007-05-10 0 120.4 120.4 121.0 119.0 122.0 22,400 2,703,640 120.70 84.40 84.40 84.82 83.42 85.52 31,955 84.609 -1.31%
2007-05-09 0 122.0 121.5 122.0 120.1 123.0 166,900 20,265,720 121.42 85.52 85.17 85.52 84.19 86.22 238,090 85.118 1.41%
2007-05-08 0 120.3 120.0 121.2 119.0 121.0 62,400 7,469,600 119.71 84.33 84.12 84.96 83.42 84.82 89,016 83.913 0.67%
2007-05-07 0 119.5 119.0 119.5 118.4 120.0 180,400 21,501,920 119.19 83.77 83.42 83.77 83.00 84.12 257,348 83.552 -0.42%
2007-05-04 0 120.0 120.0 120.7 119.8 122.0 112,016 13,479,958 120.34 84.12 84.12 84.61 83.98 85.52 159,796 84.357 -1.15%
2007-05-03 0 121.4 120.3 121.9 120.0 122.9 94,800 11,485,240 121.15 85.10 84.33 85.45 84.12 86.15 135,236 84.927 1.25%
2007-05-02 0 119.9 119.9 121.0 119.8 123.1 240,400 29,071,476 120.93 84.05 84.05 84.82 83.98 86.29 342,941 84.771 -0.50%
2007-04-30 0 120.5 120.4 120.6 120.0 121.9 63,200 7,615,600 120.50 84.47 84.40 84.54 84.12 85.45 90,158 84.470 -0.58%
2007-04-27 0 121.2 121.2 121.8 120.5 122.0 283,802 34,598,375 121.91 84.96 84.96 85.38 84.47 85.52 404,856 85.458 -0.49%
2007-04-26 0 123.4 122.6 123.4 122.1 123.5 150,100 18,408,470 122.64 85.38 84.83 85.38 84.48 85.45 216,937 84.856 1.06%
2007-04-25 0 122.1 122.1 122.2 122.0 122.5 72,000 8,796,700 122.18 84.48 84.48 84.55 84.41 84.76 104,060 84.535 0.00%
2007-04-24 0 122.1 122.1 122.2 121.5 122.5 64,800 7,917,080 122.18 84.48 84.48 84.55 84.07 84.76 93,654 84.535 -0.08%
2007-04-23 0 122.2 122.0 122.3 122.0 122.5 51,200 6,260,280 122.27 84.55 84.41 84.62 84.41 84.76 73,999 84.600 0.41%
2007-04-20 0 121.7 121.7 121.9 121.5 122.8 102,800 12,521,240 121.80 84.20 84.20 84.34 84.07 84.97 148,575 84.275 0.08%
2007-04-19 0 121.6 121.4 121.7 120.9 123.2 136,400 16,548,243 121.32 84.14 84.00 84.20 83.65 85.24 197,137 83.943 -1.86%
2007-04-18 0 123.9 123.6 123.9 122.6 123.9 75,600 9,329,120 123.40 85.73 85.52 85.73 84.83 85.73 109,263 85.382 0.16%
2007-04-17 0 123.7 123.7 123.8 122.4 124.1 64,600 7,991,560 123.71 85.59 85.59 85.66 84.69 85.87 93,365 85.595 0.98%
2007-04-16 0 122.5 122.0 123.0 122.5 124.7 89,200 11,098,960 124.43 84.76 84.41 85.10 84.76 86.28 128,919 86.092 -1.05%
2007-04-13 0 123.8 123.8 124.0 123.6 124.3 90,800 11,253,760 123.94 85.66 85.66 85.80 85.52 86.00 131,232 85.755 -0.40%
2007-04-12 0 124.3 124.3 124.4 123.0 124.6 64,000 7,940,960 124.08 86.00 86.00 86.07 85.10 86.21 92,498 85.850 0.81%
2007-04-11 0 123.3 123.2 123.5 123.0 123.5 35,600 4,385,360 123.18 85.31 85.24 85.45 85.10 85.45 51,452 85.232 -0.56%
2007-04-10 0 124.0 123.9 124.0 121.0 124.0 146,180 18,044,022 123.44 85.80 85.73 85.80 83.72 85.80 211,272 85.407 2.48%
2007-04-04 0 121.0 121.0 121.9 120.0 122.0 143,616 17,360,528 120.88 83.72 83.72 84.34 83.03 84.41 207,566 83.639 1.17%
2007-04-03 0 119.6 119.4 119.5 119.0 120.0 21,600 2,577,800 119.34 82.75 82.61 82.68 82.34 83.03 31,218 82.574 -0.33%
2007-04-02 0 120.0 119.1 120.0 118.9 120.2 70,800 8,483,800 119.83 83.03 82.41 83.03 82.27 83.17 102,326 82.909 0.84%
2007-03-30 0 119.0 118.0 118.9 118.0 119.4 83,800 9,981,533 119.11 82.34 81.64 82.27 81.64 82.61 121,115 82.414 -0.08%
2007-03-29 0 119.1 119.0 119.4 117.9 119.3 81,400 9,642,200 118.45 82.41 82.34 82.61 81.58 82.54 117,646 81.959 1.10%
2007-03-28 0 117.8 117.8 117.9 117.2 119.3 90,800 10,718,920 118.05 81.51 81.51 81.58 81.09 82.54 131,232 81.679 -0.67%
2007-03-27 0 118.6 118.5 118.7 118.0 118.6 41,200 4,873,600 118.29 82.06 81.99 82.13 81.64 82.06 59,546 81.846 0.08%
2007-03-26 0 118.5 118.5 119.0 117.0 120.0 147,900 17,606,159 119.04 81.99 81.99 82.34 80.95 83.03 213,757 82.365 1.28%
2007-03-23 0 117.0 116.5 117.0 116.0 117.0 76,400 8,890,960 116.37 80.95 80.61 80.95 80.26 80.95 110,420 80.520 0.26%
2007-03-22 0 116.7 116.7 116.8 116.6 117.2 62,200 7,263,080 116.77 80.75 80.75 80.81 80.68 81.09 89,897 80.794 0.52%
2007-03-21 0 116.1 116.1 116.2 115.0 116.6 64,600 7,507,840 116.22 80.33 80.33 80.40 79.57 80.68 93,365 80.414 -0.26%
2007-03-20 0 116.4 116.5 116.6 115.5 116.5 58,600 6,801,260 116.06 80.54 80.61 80.68 79.92 80.61 84,694 80.304 0.09%
2007-03-19 0 116.3 115.5 116.0 115.0 116.3 22,200 2,563,320 115.46 80.47 79.92 80.26 79.57 80.47 32,085 79.891 1.13%
2007-03-16 0 115.0 114.6 115.4 114.5 117.0 118,400 13,647,600 115.27 79.57 79.29 79.85 79.22 80.95 171,122 79.754 -1.54%
2007-03-15 0 116.8 116.7 117.0 116.0 117.4 127,800 14,933,400 116.85 80.81 80.75 80.95 80.26 81.23 184,707 80.849 1.13%
2007-03-14 0 115.5 115.4 115.7 114.3 116.5 171,800 19,792,920 115.21 79.92 79.85 80.05 79.08 80.61 248,300 79.714 -1.62%
2007-03-13 0 117.4 117.1 117.4 115.0 117.8 321,800 37,506,240 116.55 81.23 81.02 81.23 79.57 81.51 465,092 80.643 2.09%
2007-03-12 0 115.0 114.9 115.1 114.5 115.0 228,000 26,175,400 114.80 79.57 79.50 79.64 79.22 79.57 329,525 79.434 1.05%
2007-03-09 0 113.8 113.8 114.0 113.1 114.3 257,200 29,315,520 113.98 78.74 78.74 78.88 78.25 79.08 371,727 78.863 0.89%
2007-03-08 0 112.8 112.8 113.0 108.0 115.0 604,400 67,130,833 111.07 78.05 78.05 78.19 74.73 79.57 873,529 76.850 -0.09%
2007-03-07 0 112.9 112.3 112.5 111.5 117.5 833,600 95,453,112 114.51 78.12 77.70 77.84 77.15 81.30 1,204,788 79.228 -3.09%
2007-03-06 0 116.5 116.0 117.1 115.0 117.6 352,440 41,056,236 116.49 80.61 80.26 81.02 79.57 81.37 509,376 80.601 1.66%
2007-03-05 0 114.6 114.5 114.7 114.4 116.0 512,316 58,802,124 114.78 79.29 79.22 79.36 79.15 80.26 740,442 79.415 -3.29%
2007-03-02 0 118.5 117.5 119.4 116.2 120.0 186,800 22,114,480 118.39 81.99 81.30 82.61 80.40 83.03 269,979 81.912 -1.50%
2007-03-01 0 120.3 120.0 120.4 119.0 123.0 150,800 18,179,640 120.55 83.24 83.03 83.31 82.34 85.10 217,949 83.412 1.95%
2007-02-28 0 118.0 118.0 118.2 115.4 120.0 186,300 21,994,540 118.06 81.64 81.64 81.78 79.85 83.03 269,256 81.686 -3.75%
2007-02-27 0 122.6 122.2 122.6 121.5 123.9 113,600 13,892,320 122.29 84.83 84.55 84.83 84.07 85.73 164,184 84.614 -1.05%
2007-02-26 0 123.9 123.5 123.9 122.5 124.2 340,000 42,142,560 123.95 85.73 85.45 85.73 84.76 85.93 491,396 85.761 -0.08%
2007-02-23 0 124.0 123.4 124.0 122.0 125.5 302,800 37,272,248 123.09 85.80 85.38 85.80 84.41 86.83 437,632 85.168 -0.64%
2007-02-22 0 124.8 124.8 124.9 119.2 125.0 686,400 84,418,680 122.99 86.35 86.35 86.42 82.48 86.49 992,042 85.096 4.70%
2007-02-21 0 119.2 118.6 119.4 117.6 120.0 110,400 13,144,320 119.06 82.48 82.06 82.61 81.37 83.03 159,559 82.379 1.36%
2007-02-16 0 117.6 117.4 117.6 116.9 117.6 54,400 6,381,640 117.31 81.37 81.23 81.37 80.88 81.37 78,623 81.167 0.51%
2007-02-15 0 117.0 117.0 117.5 116.5 117.5 121,600 14,269,400 117.35 80.95 80.95 81.30 80.61 81.30 175,746 81.193 0.00%
2007-02-14 0 117.0 116.7 117.0 116.7 118.0 47,664 5,582,725 117.13 80.95 80.75 80.95 80.75 81.64 68,888 81.041 0.00%
2007-02-13 0 117.0 116.7 117.0 116.0 117.5 357,600 41,822,040 116.95 80.95 80.75 80.95 80.26 81.30 516,833 80.920 0.00%
2007-02-12 0 117.0 117.0 117.4 116.5 117.6 134,500 15,779,310 117.32 80.95 80.95 81.23 80.61 81.37 194,391 81.173 -0.59%
2007-02-09 0 117.7 117.7 118.0 116.6 118.0 88,400 10,411,160 117.77 81.44 81.44 81.64 80.68 81.64 127,763 81.488 0.17%
2007-02-08 0 117.5 117.4 118.0 117.0 118.6 145,000 17,083,020 117.81 81.30 81.23 81.64 80.95 82.06 209,566 81.516 -0.93%
2007-02-07 0 118.6 118.6 118.8 118.4 119.4 120,908 14,384,616 118.97 82.06 82.06 82.20 81.92 82.61 174,746 82.317 0.17%
2007-02-06 0 118.4 118.2 118.6 118.0 119.0 79,200 9,410,640 118.82 81.92 81.78 82.06 81.64 82.34 114,466 82.213 0.17%
2007-02-05 0 118.2 118.2 118.3 114.7 118.7 147,600 17,413,400 117.98 81.78 81.78 81.85 79.36 82.13 213,324 81.629 1.29%
2007-02-02 0 116.7 116.5 116.7 115.7 116.8 128,400 14,928,280 116.26 80.75 80.61 80.75 80.05 80.81 185,574 80.444 1.04%
2007-02-01 0 115.5 115.4 115.5 114.8 115.6 87,800 10,112,362 115.17 79.92 79.85 79.92 79.43 79.98 126,896 79.690 0.43%
2007-01-31 0 115.0 114.6 115.0 114.0 115.3 100,800 11,587,720 114.96 79.57 79.29 79.57 78.88 79.78 145,685 79.540 0.00%
2007-01-30 0 115.0 115.0 115.1 114.4 115.1 93,600 10,755,640 114.91 79.57 79.57 79.64 79.15 79.64 135,279 79.507 0.79%
2007-01-29 0 114.1 114.1 114.5 113.9 114.5 50,600 5,770,760 114.05 78.95 78.95 79.22 78.81 79.22 73,131 78.910 0.09%
2007-01-26 0 114.0 114.0 114.2 113.8 114.5 110,900 12,647,070 114.04 78.88 78.88 79.02 78.74 79.22 160,282 78.905 -0.70%
2007-01-25 0 114.8 114.3 114.9 114.4 115.5 127,800 14,701,040 115.03 79.43 79.08 79.50 79.15 79.92 184,707 79.591 0.00%
2007-01-24 0 114.8 114.5 114.9 113.5 114.9 71,600 8,197,480 114.49 79.43 79.22 79.50 78.53 79.50 103,482 79.216 1.32%
2007-01-23 0 113.3 113.3 114.0 112.0 114.1 167,000 18,947,180 113.46 78.39 78.39 78.88 77.49 78.95 241,362 78.501 0.98%
2007-01-22 0 112.2 112.2 112.5 112.1 113.6 167,400 18,858,420 112.65 77.63 77.63 77.84 77.56 78.60 241,940 77.947 -1.23%
2007-01-19 0 113.6 113.5 113.8 113.5 114.5 207,200 23,656,502 114.17 78.60 78.53 78.74 78.53 79.22 299,463 78.996 -0.70%
2007-01-18 0 114.4 114.4 114.5 113.0 115.6 135,800 15,568,880 114.65 79.15 79.15 79.22 78.19 79.98 196,269 79.324 -0.52%
2007-01-17 0 115.0 114.8 115.0 114.0 115.3 150,400 17,280,920 114.90 79.57 79.43 79.57 78.88 79.78 217,371 79.500 -0.17%
2007-01-16 0 115.2 114.8 115.2 112.4 118.0 244,400 28,252,080 115.60 79.71 79.43 79.71 77.77 81.64 353,227 79.983 2.67%
2007-01-15 0 112.2 112.0 112.3 107.5 113.0 376,250 42,040,055 111.73 77.63 77.49 77.70 74.38 78.19 543,788 77.310 4.76%
2007-01-12 0 107.1 107.0 107.2 104.5 107.6 239,400 25,470,328 106.39 74.10 74.03 74.17 72.30 74.45 346,001 73.613 2.10%
2007-01-11 0 104.9 104.4 105.0 104.0 105.0 180,600 18,912,620 104.72 72.58 72.23 72.65 71.96 72.65 261,018 72.457 -0.10%
2007-01-10 0 105.0 105.0 105.1 104.4 105.9 77,000 8,079,160 104.92 72.65 72.65 72.72 72.23 73.27 111,287 72.598 -0.94%
2007-01-09 0 106.0 106.0 106.2 105.8 106.1 171,000 18,128,480 106.01 73.34 73.34 73.48 73.20 73.41 247,143 73.352 0.19%
2007-01-08 0 105.8 105.7 105.9 104.2 106.2 138,400 14,654,560 105.89 73.20 73.13 73.27 72.10 73.48 200,027 73.263 -0.47%
2007-01-05 0 106.3 106.2 106.3 104.5 106.3 124,400 13,164,080 105.82 73.55 73.48 73.55 72.30 73.55 179,793 73.218 0.00%
2007-01-04 0 106.3 105.1 106.2 104.9 106.5 166,818 17,637,232 105.73 73.55 72.72 73.48 72.58 73.69 241,099 73.153 0.09%
2007-01-03 0 106.2 106.0 106.5 105.7 106.5 274,150 29,064,265 106.02 73.48 73.34 73.69 73.13 73.69 396,224 73.353 0.09%
2007-01-02 0 106.1 106.1 106.2 106.0 106.9 71,750 7,635,130 106.41 73.41 73.41 73.48 73.34 73.96 103,699 73.628 0.09%
2006-12-29 0 106.0 106.0 106.2 106.0 106.6 78,400 8,335,600 106.32 73.34 73.34 73.48 73.34 73.76 113,310 73.564 -0.38%
2006-12-28 0 106.4 106.4 106.5 106.0 106.5 124,425 13,209,705 106.17 73.62 73.62 73.69 73.34 73.69 179,829 73.457 0.38%
2006-12-27 0 106.0 106.0 106.2 106.0 107.9 84,000 8,945,400 106.49 73.34 73.34 73.48 73.34 74.66 121,404 73.683 -0.19%
2006-12-22 0 106.2 106.2 106.5 104.0 106.5 117,200 12,424,358 106.01 73.48 73.48 73.69 71.96 73.69 169,387 73.349 0.19%
2006-12-21 0 106.0 106.0 106.1 104.0 106.1 270,400 28,601,243 105.77 73.34 73.34 73.41 71.96 73.41 390,805 73.186 -0.19%
2006-12-20 0 106.2 106.0 106.2 104.5 107.0 261,600 27,722,960 105.97 73.48 73.34 73.48 72.30 74.03 378,086 73.324 -0.75%
2006-12-19 0 107.0 107.0 107.1 106.8 107.5 105,600 11,304,039 107.05 74.03 74.03 74.10 73.90 74.38 152,622 74.066 -0.19%
2006-12-18 0 107.2 107.0 107.2 106.8 107.9 150,000 16,072,480 107.15 74.17 74.03 74.17 73.90 74.66 216,792 74.138 0.66%
2006-12-15 0 106.5 106.1 106.5 105.8 106.5 127,200 13,496,098 106.10 73.69 73.41 73.69 73.20 73.69 183,840 73.412 0.76%
2006-12-14 0 105.7 105.6 105.7 105.0 106.0 91,600 9,681,280 105.69 73.13 73.07 73.13 72.65 73.34 132,388 73.128 1.25%
2006-12-13 0 104.4 104.3 104.8 103.8 106.0 80,000 8,377,160 104.71 72.23 72.17 72.51 71.82 73.34 115,623 72.453 -0.76%
2006-12-12 0 105.2 105.1 105.2 105.0 106.0 113,325 11,945,413 105.41 72.79 72.72 72.79 72.65 73.34 163,787 72.933 0.38%
2006-12-11 0 104.8 104.6 104.8 101.9 105.0 162,800 16,920,360 103.93 72.51 72.37 72.51 70.51 72.65 235,292 71.912 3.15%
2006-12-08 0 101.6 101.2 101.6 100.0 101.7 82,000 8,276,960 100.94 70.30 70.02 70.30 69.19 70.37 118,513 69.840 0.79%
2006-12-07 0 100.8 100.7 100.8 99.90 100.8 116,800 11,732,400 100.45 69.74 69.67 69.74 69.12 69.74 168,809 69.501 0.80%
2006-12-06 0 100.0 100.0 100.1 99.85 100.3 165,800 16,591,400 100.07 69.19 69.19 69.26 69.09 69.40 239,628 69.238 0.00%
2006-12-05 0 100.0 100.0 100.2 99.90 100.4 331,279 33,165,715 100.11 69.19 69.19 69.33 69.12 69.47 478,792 69.270 1.01%
2006-12-04 0 99.00 99.00 99.50 99.00 100.1 146,800 14,656,920 99.843 68.50 68.50 68.84 68.50 69.26 212,168 69.082 0.41%
2006-12-01 0 98.60 97.50 99.50 97.20 100.2 347,200 34,529,960 99.453 68.22 67.46 68.84 67.25 69.33 501,802 68.812 1.44%
2006-11-30 0 97.20 97.10 97.55 97.00 98.00 147,125 14,325,698 97.371 67.25 67.18 67.50 67.11 67.81 212,637 67.372 0.21%
2006-11-29 0 97.00 97.00 97.30 96.55 97.40 91,600 8,891,900 97.073 67.11 67.11 67.32 66.80 67.39 132,388 67.165 0.52%
2006-11-28 0 96.50 96.50 96.80 96.30 98.30 219,700 21,287,860 96.895 66.77 66.77 66.98 66.63 68.01 317,529 67.042 -1.73%
2006-11-27 0 98.20 98.20 98.25 97.80 98.50 74,000 7,261,140 98.124 67.95 67.95 67.98 67.67 68.15 106,951 67.892 -0.30%
2006-11-24 0 98.50 98.40 98.50 98.20 99.25 50,000 4,930,260 98.605 68.15 68.08 68.15 67.95 68.67 72,264 68.226 -0.71%
2006-11-23 0 99.20 99.10 99.40 99.10 100.0 131,000 13,043,820 99.571 68.64 68.57 68.78 68.57 69.19 189,332 68.894 -0.70%
2006-11-22 0 99.90 99.90 100.0 98.60 100.5 257,260 25,704,260 99.915 69.12 69.12 69.19 68.22 69.54 371,814 69.132 1.16%
2006-11-21 0 98.75 98.50 98.75 97.65 98.80 78,400 7,721,460 98.488 68.33 68.15 68.33 67.56 68.36 113,310 68.144 1.13%
2006-11-20 0 97.65 97.65 97.85 97.05 97.90 34,800 3,396,660 97.605 67.56 67.56 67.70 67.15 67.74 50,296 67.534 0.31%
2006-11-17 0 97.35 97.30 97.35 97.20 98.00 152,600 14,874,220 97.472 67.36 67.32 67.36 67.25 67.81 220,550 67.441 0.15%
2006-11-16 0 97.20 97.10 97.20 97.05 98.10 173,200 16,870,780 97.406 67.25 67.18 67.25 67.15 67.88 250,323 67.396 -0.92%
2006-11-15 0 98.10 98.10 98.15 98.00 98.90 99,903 9,816,703 98.262 67.88 67.88 67.91 67.81 68.43 144,388 67.988 -0.51%
2006-11-14 0 98.60 98.50 98.60 98.60 99.80 72,400 7,195,520 99.386 68.22 68.15 68.22 68.22 69.05 104,639 68.766 -1.40%
2006-11-13 0 100.0 99.95 100.0 99.50 100.0 95,200 9,508,140 99.875 69.19 69.16 69.19 68.84 69.19 137,591 69.104 0.40%
2006-11-10 0 99.60 99.50 99.70 99.30 99.90 85,200 8,475,020 99.472 68.91 68.84 68.98 68.71 69.12 123,138 68.825 0.30%
2006-11-09 0 99.30 99.15 99.30 98.60 99.40 79,200 7,851,380 99.134 68.71 68.60 68.71 68.22 68.78 114,466 68.591 0.30%
2006-11-08 0 99.00 98.60 99.00 98.50 99.55 133,600 13,216,960 98.929 68.50 68.22 68.50 68.15 68.88 193,090 68.450 -0.75%
2006-11-07 0 99.75 99.55 99.75 98.80 99.90 205,200 20,413,940 99.483 69.02 68.88 69.02 68.36 69.12 296,572 68.833 1.27%
2006-11-06 0 98.50 98.40 98.50 97.45 98.80 142,800 14,028,400 98.238 68.15 68.08 68.15 67.43 68.36 206,386 67.972 0.46%
2006-11-03 0 98.05 98.00 98.10 98.00 100.3 246,219 24,317,574 98.764 67.84 67.81 67.88 67.81 69.40 355,856 68.335 -0.66%
2006-11-02 0 98.70 98.40 98.50 95.50 100.3 432,800 42,326,227 97.796 68.29 68.08 68.15 66.08 69.40 625,519 67.666 1.75%
2006-11-01 0 97.00 96.95 97.00 96.70 98.45 294,530 28,655,304 97.292 67.11 67.08 67.11 66.91 68.12 425,679 67.317 -1.47%
2006-10-31 0 98.45 98.30 98.45 98.25 98.95 265,125 26,122,190 98.528 68.12 68.01 68.12 67.98 68.46 383,181 68.172 -0.05%
2006-10-27 0 98.50 98.40 98.50 95.50 98.70 288,800 28,276,180 97.909 68.15 68.08 68.15 66.08 68.29 417,398 67.744 2.07%
2006-10-26 0 96.50 96.60 96.80 93.80 99.80 1,267,800 121,853,720 96.114 66.77 66.84 66.98 64.90 69.05 1,832,330 66.502 -4.27%
2006-10-25 0 100.8 100.8 101.0 100.3 107.2 741,200 75,661,040 102.08 69.74 69.74 69.88 69.40 74.17 1,071,244 70.629 -4.00%
2006-10-24 0 105.0 104.5 105.0 103.8 105.7 318,037 33,105,688 104.09 72.65 72.30 72.65 71.82 73.13 459,654 72.023 -0.38%
2006-10-23 0 105.4 105.2 105.7 104.9 107.0 223,800 23,618,122 105.53 72.93 72.79 73.13 72.58 74.03 323,454 73.018 -0.94%
2006-10-20 0 106.4 106.4 106.5 106.1 107.5 170,530 18,162,555 106.51 73.62 73.62 73.69 73.41 74.38 246,464 73.692 -1.21%
2006-10-19 0 107.7 107.6 107.8 107.0 108.0 111,527 12,003,925 107.63 74.52 74.45 74.59 74.03 74.73 161,188 74.472 -0.37%
2006-10-18 0 108.1 108.0 108.2 108.0 108.3 46,450 5,024,120 108.16 74.80 74.73 74.86 74.73 74.93 67,133 74.838 -0.09%
2006-10-17 0 108.2 108.2 108.4 108.0 108.5 138,000 14,947,508 108.32 74.86 74.86 75.00 74.73 75.07 199,449 74.944 -0.18%
2006-10-16 0 108.4 108.3 108.5 107.0 109.0 110,000 11,905,400 108.23 75.00 74.93 75.07 74.03 75.42 158,981 74.886 1.31%
2006-10-13 0 107.0 106.8 107.5 106.8 108.6 65,000 7,005,740 107.78 74.03 73.90 74.38 73.90 75.14 93,943 74.574 -0.28%
2006-10-12 0 107.3 107.0 107.3 106.7 107.6 78,000 8,356,600 107.14 74.24 74.03 74.24 73.83 74.45 112,732 74.128 0.00%
2006-10-11 0 107.3 107.2 107.4 107.0 107.6 90,000 9,655,520 107.28 74.24 74.17 74.31 74.03 74.45 130,075 74.230 0.28%
2006-10-10 0 107.0 107.0 107.1 107.0 107.9 78,800 8,451,680 107.25 74.03 74.03 74.10 74.03 74.66 113,888 74.210 -0.83%
2006-10-09 0 107.9 107.6 107.9 107.6 108.5 51,630 5,572,318 107.93 74.66 74.45 74.66 74.45 75.07 74,620 74.676 -0.28%
2006-10-06 0 108.2 108.0 108.2 108.0 108.8 198,073 21,422,437 108.15 74.86 74.73 74.86 74.73 75.28 286,272 74.833 -0.64%
2006-10-05 0 108.9 108.8 109.0 108.6 110.2 144,817 15,786,573 109.01 75.35 75.28 75.42 75.14 76.25 209,302 75.425 0.37%
2006-10-04 0 108.5 108.5 108.6 108.3 110.7 154,400 16,862,629 109.21 75.07 75.07 75.14 74.93 76.59 223,152 75.566 -0.46%
2006-10-03 0 109.0 108.9 109.0 108.9 112.0 175,260 19,218,200 109.66 75.42 75.35 75.42 75.35 77.49 253,300 75.871 -1.54%
2006-09-29 0 110.7 110.5 110.9 109.8 113.0 197,830 21,933,841 110.87 76.59 76.46 76.73 75.97 78.19 285,920 76.713 -0.81%
2006-09-28 0 111.6 111.0 111.6 108.1 112.5 228,000 25,282,680 110.89 77.22 76.80 77.22 74.80 77.84 329,525 76.725 3.24%
2006-09-27 0 108.1 108.0 108.3 107.0 108.4 60,000 6,472,880 107.88 74.80 74.73 74.93 74.03 75.00 86,717 74.644 1.12%
2006-09-26 0 106.9 106.2 107.0 105.0 108.0 83,600 8,911,960 106.60 73.96 73.48 74.03 72.65 74.73 120,826 73.759 -0.74%
2006-09-25 0 107.7 107.7 108.2 107.0 108.5 148,707 16,008,987 107.65 74.52 74.52 74.86 74.03 75.07 214,924 74.487 -0.65%
2006-09-22 0 108.4 108.4 108.5 108.1 110.5 188,400 20,449,640 108.54 75.00 75.00 75.07 74.80 76.46 272,291 75.102 -1.90%
2006-09-21 0 110.5 110.3 110.9 108.2 110.9 133,200 14,583,600 109.49 76.46 76.32 76.73 74.86 76.73 192,512 75.754 2.13%
2006-09-20 0 108.2 108.2 108.3 107.2 110.0 208,030 22,591,910 108.60 74.86 74.86 74.93 74.17 76.11 300,662 75.140 -1.46%
2006-09-19 0 109.8 109.7 110.0 109.4 111.4 78,800 8,681,200 110.17 75.97 75.90 76.11 75.69 77.08 113,888 76.226 -1.08%
2006-09-18 0 111.0 110.5 110.6 110.4 112.0 340,000 37,783,114 111.13 76.80 76.46 76.52 76.39 77.49 491,396 76.889 0.91%
2006-09-15 0 110.0 109.9 110.0 109.5 111.3 157,600 17,333,600 109.98 76.11 76.04 76.11 75.76 77.01 227,777 76.099 -0.09%
2006-09-14 0 110.1 110.0 110.1 109.5 111.0 157,220 17,305,262 110.07 76.18 76.11 76.18 75.76 76.80 227,227 76.158 0.09%
2006-09-13 0 110.0 110.0 110.6 109.3 112.5 309,275 34,097,790 110.25 76.11 76.11 76.52 75.63 77.84 446,990 76.283 0.46%
2006-09-12 0 109.5 109.4 109.5 109.2 112.9 367,000 40,608,720 110.65 75.76 75.69 75.76 75.56 78.12 530,419 76.560 -3.01%
2006-09-11 0 112.9 112.9 113.0 112.3 116.0 341,600 38,809,520 113.61 78.12 78.12 78.19 77.70 80.26 493,709 78.608 0.80%
2006-09-08 0 112.0 111.8 112.0 110.2 112.7 253,600 28,322,240 111.68 77.49 77.36 77.49 76.25 77.98 366,524 77.273 1.17%
2006-09-07 0 110.7 110.2 110.7 109.5 112.4 392,800 43,491,640 110.72 76.59 76.25 76.59 75.76 77.77 567,707 76.609 -1.47%
2006-09-06 0 115.5 115.5 115.7 114.8 117.8 524,800 60,717,200 115.70 77.74 77.74 77.87 77.26 79.28 779,751 77.867 -0.43%
2006-09-05 0 116.0 116.0 116.6 115.0 120.0 388,816 45,684,136 117.50 78.07 78.07 78.48 77.40 80.76 577,705 79.079 -0.68%
2006-09-04 0 116.8 116.7 116.8 111.0 117.0 434,400 50,079,920 115.29 78.61 78.54 78.61 74.71 78.75 645,434 77.591 6.38%
2006-09-01 0 109.8 109.6 109.9 106.7 109.9 160,400 17,361,280 108.24 73.90 73.76 73.97 71.81 73.97 238,323 72.848 3.78%
2006-08-31 0 105.8 105.8 106.0 105.5 107.0 115,600 12,287,920 106.30 71.21 71.21 71.34 71.01 72.01 171,759 71.542 0.67%
2006-08-30 0 105.1 105.1 105.2 104.3 105.4 75,200 7,890,480 104.93 70.74 70.74 70.80 70.20 70.94 111,733 70.619 1.25%
2006-08-29 0 103.8 103.4 103.8 102.4 105.8 199,200 20,673,320 103.78 69.86 69.59 69.86 68.92 71.21 295,972 69.849 0.58%
2006-08-28 0 103.2 103.0 103.4 102.5 105.2 180,400 18,662,154 103.45 69.46 69.32 69.59 68.99 70.80 268,039 69.625 -0.86%
2006-08-25 0 104.1 104.1 105.0 104.0 106.1 257,200 27,054,720 105.19 70.06 70.06 70.67 70.00 71.41 382,149 70.796 -1.70%
2006-08-24 0 105.9 105.8 105.9 105.9 107.4 166,413 17,728,475 106.53 71.27 71.21 71.27 71.27 72.28 247,257 71.701 -1.30%
2006-08-23 0 107.3 107.0 107.3 106.6 107.6 108,400 11,605,840 107.06 72.22 72.01 72.22 71.75 72.42 161,061 72.059 0.09%
2006-08-22 0 107.2 107.1 107.3 105.6 108.0 148,400 15,883,760 107.03 72.15 72.08 72.22 71.07 72.69 220,493 72.037 1.32%
2006-08-21 0 105.8 105.8 106.0 105.6 107.7 235,400 25,038,480 106.37 71.21 71.21 71.34 71.07 72.49 349,759 71.588 -0.84%
2006-08-18 0 106.7 106.6 106.7 106.6 108.0 139,300 14,910,820 107.04 71.81 71.75 71.81 71.75 72.69 206,973 72.042 -0.28%
2006-08-17 0 107.0 106.5 107.0 106.3 108.0 173,200 18,546,800 107.08 72.01 71.68 72.01 71.54 72.69 257,341 72.071 0.00%
2006-08-16 0 107.0 106.9 107.8 105.5 110.2 553,800 59,701,060 107.80 72.01 71.95 72.55 71.01 74.17 822,839 72.555 -0.83%
2006-08-15 0 107.9 107.6 107.9 104.0 108.0 224,400 23,942,120 106.69 72.62 72.42 72.62 70.00 72.69 333,415 71.809 3.15%
2006-08-14 0 104.6 104.5 104.7 101.3 104.8 396,877 41,149,842 103.68 70.40 70.33 70.47 68.18 70.53 589,682 69.783 3.87%
2006-08-11 0 100.7 100.7 100.9 100.6 102.0 225,400 22,747,200 100.92 67.77 67.77 67.91 67.71 68.65 334,900 67.922 -0.30%
2006-08-10 0 101.0 101.0 101.3 100.2 102.0 292,400 29,549,960 101.06 67.98 67.98 68.18 67.44 68.65 434,449 68.017 -1.17%
2006-08-09 0 102.2 101.2 102.2 97.50 102.5 764,711 75,872,268 99.217 68.78 68.11 68.78 65.62 68.99 1,136,212 66.777 11.82%
2006-08-08 0 91.40 91.35 91.45 91.30 92.00 52,626 4,810,030 91.400 61.52 61.48 61.55 61.45 61.92 78,192 61.516 -0.11%
2006-08-07 0 91.50 91.20 91.50 91.00 91.75 108,400 9,891,560 91.251 61.58 61.38 61.58 61.25 61.75 161,061 61.415 0.05%
2006-08-04 0 91.45 91.20 91.45 91.30 92.85 163,200 14,981,060 91.796 61.55 61.38 61.55 61.45 62.49 242,483 61.782 -1.51%
2006-08-03 0 92.85 92.85 93.90 92.10 94.30 156,021 14,480,519 92.811 62.49 62.49 63.20 61.99 63.47 231,817 62.465 0.87%
2006-08-02 0 92.05 91.95 92.00 91.75 92.15 351,400 32,330,260 92.004 61.95 61.89 61.92 61.75 62.02 522,112 61.922 0.16%
2006-08-01 0 91.90 91.60 92.50 91.00 92.30 189,600 17,348,640 91.501 61.85 61.65 62.26 61.25 62.12 281,709 61.584 1.04%
2006-07-31 0 90.95 90.80 91.00 90.80 91.60 48,400 4,414,019 91.199 61.21 61.11 61.25 61.11 61.65 71,913 61.380 -0.49%
2006-07-28 0 91.40 91.35 91.50 91.30 92.00 78,400 7,177,440 91.549 61.52 61.48 61.58 61.45 61.92 116,487 61.616 -0.54%
2006-07-27 0 91.90 91.85 91.95 91.70 92.10 93,600 8,599,940 91.880 61.85 61.82 61.89 61.72 61.99 139,071 61.838 0.33%
2006-07-26 0 91.60 91.55 91.60 91.50 92.40 87,600 8,051,100 91.908 61.65 61.62 61.65 61.58 62.19 130,157 61.857 -0.76%
2006-07-25 0 92.30 92.25 92.30 92.25 94.20 149,600 13,928,900 93.108 62.12 62.09 62.12 62.09 63.40 222,276 62.665 -0.43%
2006-07-24 0 92.70 92.65 92.90 92.00 92.90 34,400 3,188,080 92.677 62.39 62.36 62.53 61.92 62.53 51,112 62.375 0.27%
2006-07-21 0 92.45 92.25 92.50 91.40 92.50 190,000 17,556,580 92.403 62.22 62.09 62.26 61.52 62.26 282,303 62.191 1.15%
2006-07-20 0 91.40 91.35 91.40 91.30 93.90 160,400 14,908,620 92.947 61.52 61.48 61.52 61.45 63.20 238,323 62.556 -0.76%
2006-07-19 0 92.10 92.10 93.00 92.05 94.00 110,000 10,244,400 93.131 61.99 61.99 62.59 61.95 63.27 163,439 62.680 -1.97%
2006-07-18 0 93.95 93.90 93.95 93.80 94.20 137,200 12,892,270 93.967 63.23 63.20 63.23 63.13 63.40 203,852 63.243 -0.63%
2006-07-17 0 94.55 94.20 94.55 93.50 96.00 123,200 11,602,300 94.175 63.64 63.40 63.64 62.93 64.61 183,051 63.383 -1.72%
2006-07-14 0 96.20 96.10 97.00 93.60 97.00 113,200 10,780,400 95.233 64.75 64.68 65.28 63.00 65.28 168,193 64.095 -0.57%
2006-07-13 0 96.75 96.10 96.75 95.80 98.50 240,325 23,414,485 97.428 65.12 64.68 65.12 64.48 66.29 357,076 65.573 1.68%
2006-07-12 0 95.15 94.80 95.00 91.05 95.35 313,410 29,634,650 94.556 64.04 63.80 63.94 61.28 64.17 465,666 63.639 3.76%
2006-07-11 0 91.70 91.50 91.75 90.40 91.70 33,200 3,018,780 90.927 61.72 61.58 61.75 60.84 61.72 49,329 61.197 0.55%
2006-07-10 0 91.20 91.00 91.20 90.50 91.90 101,200 9,203,680 90.945 61.38 61.25 61.38 60.91 61.85 150,363 61.210 -0.82%
2006-07-07 0 91.95 91.95 92.00 91.75 92.30 62,000 5,702,600 91.977 61.89 61.89 61.92 61.75 62.12 92,120 61.904 0.49%
2006-07-06 0 91.50 91.05 91.50 90.70 92.10 55,600 5,083,780 91.435 61.58 61.28 61.58 61.04 61.99 82,611 61.539 0.77%
2006-07-05 0 90.80 90.50 90.80 90.00 90.80 12,321 1,116,451 90.614 61.11 60.91 61.11 60.57 61.11 18,307 60.986 0.00%
2006-07-04 0 90.80 90.50 90.80 90.50 91.50 30,000 2,722,620 90.754 61.11 60.91 61.11 60.91 61.58 44,574 61.081 -0.22%
2006-07-03 0 91.00 90.60 91.00 90.00 92.00 38,200 3,462,980 90.654 61.25 60.98 61.25 60.57 61.92 56,758 61.013 0.00%
2006-06-30 0 91.00 90.85 91.20 90.50 93.20 271,600 24,865,640 91.552 61.25 61.15 61.38 60.91 62.73 403,545 61.618 -1.09%
2006-06-29 0 92.00 91.90 92.00 89.80 92.00 86,000 7,818,660 90.915 61.92 61.85 61.92 60.44 61.92 127,779 61.189 1.88%
2006-06-28 0 90.30 90.30 90.40 88.80 90.60 80,888 7,284,007 90.051 60.78 60.78 60.84 59.77 60.98 120,184 60.607 1.57%
2006-06-27 0 88.90 88.85 89.65 87.80 89.85 107,610 9,611,030 89.314 59.83 59.80 60.34 59.09 60.47 159,887 60.111 1.31%
2006-06-26 0 87.75 87.50 87.75 86.55 87.90 91,300 7,956,540 87.147 59.06 58.89 59.06 58.25 59.16 135,654 58.653 0.29%
2006-06-23 0 87.50 87.45 87.50 86.50 87.80 103,200 8,997,180 87.182 58.89 58.86 58.89 58.22 59.09 153,335 58.677 1.16%
2006-06-22 0 86.50 86.00 86.70 84.20 86.80 147,200 12,652,652 85.956 58.22 57.88 58.35 56.67 58.42 218,711 57.851 3.97%
2006-06-21 0 83.20 83.00 83.20 80.60 84.10 113,200 9,383,260 82.891 56.00 55.86 56.00 54.25 56.60 168,193 55.789 3.23%
2006-06-20 0 80.60 80.00 80.60 80.00 81.25 72,650 5,873,320 80.844 54.25 53.84 54.25 53.84 54.68 107,944 54.411 -0.12%
2006-06-19 0 80.70 80.50 80.70 80.50 81.55 52,412 4,239,576 80.889 54.31 54.18 54.31 54.18 54.89 77,874 54.441 0.12%
2006-06-16 0 80.60 80.40 81.25 79.80 81.00 118,000 9,507,280 80.570 54.25 54.11 54.68 53.71 54.52 175,325 54.227 2.41%
2006-06-15 0 78.70 78.65 78.70 78.15 79.80 184,800 14,542,640 78.694 52.97 52.93 52.97 52.60 53.71 274,577 52.964 1.03%
2006-06-14 0 77.90 77.90 78.00 76.85 80.00 322,428 25,138,726 77.967 52.43 52.43 52.50 51.72 53.84 479,065 52.475 -1.89%
2006-06-13 0 79.40 78.95 79.40 78.80 83.95 221,604 17,722,156 79.972 53.44 53.14 53.44 53.04 56.50 329,260 53.824 -4.91%
2006-06-12 0 83.50 83.30 83.80 83.50 87.50 126,400 10,753,080 85.072 56.20 56.06 56.40 56.20 58.89 187,806 57.256 -3.24%
2006-06-09 0 86.30 86.00 86.30 84.75 88.00 115,600 9,938,180 85.970 58.08 57.88 58.08 57.04 59.23 171,759 57.861 -0.80%
2006-06-08 0 87.00 86.70 86.95 82.50 88.00 282,800 24,388,720 86.240 58.55 58.35 58.52 55.53 59.23 420,186 58.043 3.82%
2006-06-07 0 83.80 83.85 84.00 82.00 85.50 169,600 14,263,640 84.102 56.40 56.43 56.54 55.19 57.54 251,993 56.603 2.57%
2006-06-06 0 81.70 81.60 81.70 79.90 81.80 82,400 6,649,520 80.698 54.99 54.92 54.99 53.78 55.05 122,430 54.313 2.25%
2006-06-05 0 79.90 79.90 79.95 79.85 80.20 128,824 10,311,740 80.045 53.78 53.78 53.81 53.74 53.98 191,407 53.873 -0.12%
2006-06-02 0 80.00 79.95 80.00 79.60 81.00 781,200 62,136,286 79.540 53.84 53.81 53.84 53.57 54.52 1,160,711 53.533 0.63%
2006-06-01 0 79.50 79.25 79.50 79.00 80.00 133,200 10,437,910 78.363 53.51 53.34 53.51 53.17 53.84 197,909 52.741 -0.69%
2006-05-30 0 80.05 80.00 80.20 79.90 80.50 39,600 3,172,940 80.125 53.88 53.84 53.98 53.78 54.18 58,838 53.927 0.57%
2006-05-29 0 79.60 79.25 79.60 79.00 81.80 62,800 5,065,660 80.663 53.57 53.34 53.57 53.17 55.05 93,309 54.289 -2.57%
2006-05-26 0 81.70 81.60 81.70 81.65 82.80 107,600 8,861,360 82.355 54.99 54.92 54.99 54.95 55.73 159,873 55.428 0.06%
2006-05-25 0 81.65 81.50 81.65 79.80 84.00 202,400 16,589,540 81.964 54.95 54.85 54.95 53.71 56.54 300,727 55.165 2.58%
2006-05-24 0 79.60 79.40 79.80 76.50 79.75 211,200 16,625,640 78.720 53.57 53.44 53.71 51.49 53.67 313,802 52.981 4.19%
2006-05-23 0 76.40 76.30 76.40 76.00 77.20 99,400 7,644,080 76.902 51.42 51.35 51.42 51.15 51.96 147,689 51.758 -0.78%
2006-05-22 0 77.00 76.30 77.20 76.00 78.00 95,200 7,346,360 77.168 51.82 51.35 51.96 51.15 52.50 141,449 51.937 0.92%
2006-05-19 0 76.30 75.95 76.30 75.70 76.60 25,600 1,953,080 76.292 51.35 51.12 51.35 50.95 51.55 38,037 51.347 0.66%
2006-05-18 0 75.80 75.65 75.90 74.10 76.15 18,600 1,405,740 75.577 51.02 50.92 51.08 49.87 51.25 27,636 50.866 -0.46%
2006-05-17 0 76.15 76.15 76.30 74.00 76.50 54,400 4,121,020 75.754 51.25 51.25 51.35 49.80 51.49 80,828 50.985 1.60%
2006-05-16 0 74.95 74.90 75.00 74.60 75.20 137,950 10,353,340 75.051 50.44 50.41 50.48 50.21 50.61 204,967 50.512 0.47%
2006-05-15 0 74.60 74.60 75.00 74.30 75.50 96,800 7,279,572 75.202 50.21 50.21 50.48 50.01 50.81 143,826 50.614 -1.19%
2006-05-12 0 75.50 75.40 75.50 75.00 75.50 83,200 6,272,320 75.388 50.81 50.75 50.81 50.48 50.81 123,619 50.739 0.00%
2006-05-11 0 75.50 75.65 76.00 74.50 75.50 12,800 961,600 75.125 50.81 50.92 51.15 50.14 50.81 19,018 50.562 1.41%
2006-05-10 0 74.45 74.40 74.50 74.20 74.60 51,200 3,809,748 74.409 50.11 50.07 50.14 49.94 50.21 76,073 50.080 0.13%
2006-05-09 0 74.35 74.30 74.40 74.20 75.00 77,600 5,798,600 74.724 50.04 50.01 50.07 49.94 50.48 115,298 50.292 -0.87%
2006-05-08 0 75.00 74.50 75.00 74.50 76.00 47,600 3,600,300 75.637 50.48 50.14 50.48 50.14 51.15 70,724 50.906 -1.32%
2006-05-04 0 76.00 76.00 76.45 76.00 76.50 13,625 1,039,865 76.320 51.15 51.15 51.45 51.15 51.49 20,244 51.366 -0.65%
2006-05-03 0 76.50 76.20 76.70 75.85 76.60 129,600 9,895,180 76.352 51.49 51.29 51.62 51.05 51.55 192,560 51.387 0.53%
2006-05-02 0 76.10 75.65 76.10 75.65 76.10 66,000 5,015,320 75.990 51.22 50.92 51.22 50.92 51.22 98,063 51.144 0.86%
2006-04-28 0 75.45 75.20 75.45 75.30 75.60 29,400 2,217,760 75.434 50.78 50.61 50.78 50.68 50.88 43,683 50.770 -0.20%
2006-04-27 0 75.60 75.30 75.60 75.50 76.00 19,200 1,455,840 75.825 50.88 50.68 50.88 50.81 51.15 28,527 51.033 0.93%
2006-04-26 0 76.00 75.60 76.00 74.90 76.00 53,200 4,017,060 75.509 50.41 50.15 50.41 49.68 50.41 80,206 50.084 0.40%
2006-04-25 0 75.70 75.50 76.00 75.50 77.10 47,200 3,620,980 76.716 50.21 50.08 50.41 50.08 51.14 71,160 50.885 -2.32%
2006-04-24 0 77.50 76.80 77.50 75.75 77.50 53,100 4,080,140 76.839 51.41 50.94 51.41 50.24 51.41 80,055 50.967 1.11%
2006-04-21 0 76.65 76.55 76.65 76.00 76.65 22,800 1,740,560 76.340 50.84 50.78 50.84 50.41 50.84 34,374 50.636 0.72%
2006-04-20 0 76.10 75.20 76.20 75.50 76.30 18,800 1,427,180 75.914 50.48 49.88 50.54 50.08 50.61 28,343 50.353 0.00%
2006-04-19 0 76.10 75.85 76.10 75.60 76.20 46,400 3,525,360 75.978 50.48 50.31 50.48 50.15 50.54 69,954 50.396 -0.13%
2006-04-18 0 76.20 75.95 76.30 75.25 76.25 20,600 1,562,300 75.840 50.54 50.38 50.61 49.91 50.58 31,057 50.304 0.59%
2006-04-13 0 75.75 75.45 75.80 74.50 75.80 49,200 3,690,740 75.015 50.24 50.05 50.28 49.42 50.28 74,175 49.757 1.68%
2006-04-12 0 74.50 74.50 74.95 73.00 75.00 92,000 6,791,384 73.819 49.42 49.42 49.71 48.42 49.75 138,702 48.964 2.90%
2006-04-11 0 72.40 71.50 72.45 71.30 72.40 74,200 5,303,604 71.477 48.02 47.43 48.06 47.29 48.02 111,866 47.410 1.40%
2006-04-10 0 71.40 71.40 71.55 71.25 71.55 50,400 3,600,120 71.431 47.36 47.36 47.46 47.26 47.46 75,984 47.380 -0.49%
2006-04-07 0 71.75 71.65 71.85 71.00 72.00 100,350 7,192,042 71.670 47.59 47.53 47.66 47.09 47.76 151,290 47.538 -0.35%
2006-04-06 0 72.00 72.00 72.30 71.65 72.50 58,027 4,179,195 72.022 47.76 47.76 47.96 47.53 48.09 87,483 47.771 -0.48%
2006-04-04 0 72.35 72.20 73.20 72.20 73.50 25,925 1,888,045 72.827 47.99 47.89 48.55 47.89 48.75 39,085 48.306 0.28%
2006-04-03 0 72.15 72.15 73.10 71.65 73.15 72,200 5,259,140 72.841 47.86 47.86 48.49 47.53 48.52 108,851 48.315 0.49%
2006-03-31 0 71.80 71.20 71.80 71.80 72.40 82,000 5,919,220 72.186 47.62 47.23 47.62 47.62 48.02 123,625 47.880 -0.28%
2006-03-30 0 72.00 71.80 72.20 71.60 73.60 57,200 4,135,720 72.303 47.76 47.62 47.89 47.49 48.82 86,236 47.958 -0.55%
2006-03-29 0 72.40 72.25 72.40 72.00 72.95 99,600 7,208,380 72.373 48.02 47.92 48.02 47.76 48.39 150,160 48.005 -0.96%
2006-03-28 0 73.10 73.05 73.10 72.10 74.00 319,200 23,392,809 73.286 48.49 48.45 48.49 47.82 49.08 481,234 48.610 -0.88%
2006-03-27 0 73.75 73.50 73.75 70.60 73.80 230,150 16,596,730 72.113 48.92 48.75 48.92 46.83 48.95 346,980 47.832 5.66%
2006-03-24 0 69.80 69.70 69.80 69.50 70.00 31,200 2,175,840 69.738 46.30 46.23 46.30 46.10 46.43 47,038 46.257 -0.29%
2006-03-23 0 70.00 69.60 70.00 68.90 70.00 112,350 7,767,975 69.141 46.43 46.17 46.43 45.70 46.43 169,382 45.861 1.67%
2006-03-22 0 68.85 68.70 68.85 68.65 68.90 53,550 3,680,810 68.736 45.67 45.57 45.67 45.54 45.70 80,733 45.592 0.07%
2006-03-21 0 68.80 68.35 68.80 68.30 68.80 113,400 7,768,060 68.501 45.63 45.34 45.63 45.30 45.63 170,965 45.437 0.00%
2006-03-20 0 68.80 68.50 68.80 68.50 69.50 50,300 3,452,410 68.636 45.63 45.44 45.63 45.44 46.10 75,834 45.526 -0.29%
2006-03-17 0 69.00 68.95 69.00 68.25 69.05 48,000 3,303,620 68.825 45.77 45.73 45.77 45.27 45.80 72,366 45.652 0.58%
2006-03-16 0 68.60 68.25 68.35 68.00 69.45 85,400 5,861,460 68.635 45.50 45.27 45.34 45.10 46.07 128,751 45.525 -1.01%
2006-03-15 0 69.30 69.20 69.30 69.30 70.45 184,000 12,889,700 70.053 45.97 45.90 45.97 45.97 46.73 277,403 46.466 -0.22%
2006-03-14 0 69.45 69.00 69.50 68.35 69.95 150,000 10,316,160 68.774 46.07 45.77 46.10 45.34 46.40 226,144 45.618 1.61%
2006-03-13 0 68.35 68.25 68.35 67.00 68.35 90,400 6,151,100 68.043 45.34 45.27 45.34 44.44 45.34 136,289 45.133 2.63%
2006-03-10 0 66.60 66.50 66.60 66.00 66.60 289,300 19,170,390 66.265 44.18 44.11 44.18 43.78 44.18 436,156 43.953 0.68%
2006-03-09 0 66.15 66.10 66.15 65.80 66.15 318,800 21,028,440 65.961 43.88 43.84 43.88 43.64 43.88 480,631 43.752 0.61%
2006-03-08 0 65.75 65.65 65.70 64.95 66.20 377,200 24,713,320 65.518 43.61 43.55 43.58 43.08 43.91 568,677 43.458 3.79%
2006-03-07 0 63.35 63.15 63.35 63.20 63.90 47,600 3,015,620 63.353 42.02 41.89 42.02 41.92 42.38 71,763 42.022 -0.71%
2006-03-06 0 63.80 63.80 63.90 62.70 63.95 72,800 4,628,360 63.576 42.32 42.32 42.38 41.59 42.42 109,755 42.170 2.24%
2006-03-03 0 62.40 62.40 62.45 61.50 62.80 77,631 4,837,524 62.314 41.39 41.39 41.42 40.79 41.65 117,039 41.333 1.46%
2006-03-02 0 61.50 61.50 61.80 61.30 62.00 109,600 6,749,000 61.578 40.79 40.79 40.99 40.66 41.12 165,236 40.845 0.00%
2006-03-01 0 61.50 61.45 61.50 61.45 62.20 70,400 4,347,900 61.760 40.79 40.76 40.79 40.76 41.26 106,137 40.965 0.16%
2006-02-28 0 61.40 61.40 61.45 61.30 61.45 54,400 3,339,860 61.394 40.73 40.73 40.76 40.66 40.76 82,015 40.723 -0.08%
2006-02-27 0 61.45 61.45 61.50 61.45 61.70 88,850 5,471,000 61.576 40.76 40.76 40.79 40.76 40.93 133,953 40.843 -0.08%
2006-02-24 0 61.50 61.40 61.60 61.40 62.30 197,200 12,187,800 61.804 40.79 40.73 40.86 40.73 41.32 297,304 40.994 -0.16%
2006-02-23 0 61.60 61.50 61.65 61.30 61.60 230,000 14,140,280 61.479 40.86 40.79 40.89 40.66 40.86 346,754 40.779 0.49%
2006-02-22 0 61.30 61.30 61.60 61.30 62.55 100,000 6,189,420 61.894 40.66 40.66 40.86 40.66 41.49 150,763 41.054 -1.76%
2006-02-21 0 62.40 62.30 62.50 62.40 62.90 28,400 1,783,340 62.794 41.39 41.32 41.46 41.39 41.72 42,817 41.651 -0.64%
2006-02-20 0 62.80 62.80 62.85 62.40 62.90 25,200 1,581,200 62.746 41.65 41.65 41.69 41.39 41.72 37,992 41.619 0.32%
2006-02-17 0 62.60 62.55 62.60 62.50 63.00 7,600 476,120 62.647 41.52 41.49 41.52 41.46 41.79 11,458 41.554 0.16%
2006-02-16 0 62.50 62.25 62.50 62.00 63.20 34,600 2,172,560 62.791 41.46 41.29 41.46 41.12 41.92 52,164 41.649 -1.03%
2006-02-15 0 63.15 63.10 63.35 63.10 63.50 12,000 759,440 63.287 41.89 41.85 42.02 41.85 42.12 18,092 41.978 -0.86%
2006-02-14 0 63.70 63.60 64.00 63.60 64.00 7,600 485,880 63.932 42.25 42.19 42.45 42.19 42.45 11,458 42.405 -0.47%
2006-02-13 0 64.00 63.85 64.00 63.90 64.20 34,400 2,204,920 64.097 42.45 42.35 42.45 42.38 42.58 51,862 42.515 0.16%
2006-02-10 0 63.90 63.90 64.20 63.90 64.10 8,000 512,720 64.090 42.38 42.38 42.58 42.38 42.52 12,061 42.511 -0.31%
2006-02-09 0 64.10 64.10 64.20 64.00 64.30 6,800 436,240 64.153 42.52 42.52 42.58 42.45 42.65 10,252 42.552 0.16%
2006-02-08 0 64.00 63.80 64.00 63.75 64.00 18,400 1,175,780 63.901 42.45 42.32 42.45 42.29 42.45 27,740 42.385 0.00%
2006-02-07 0 64.00 63.80 64.00 63.40 64.05 94,800 6,041,440 63.728 42.45 42.32 42.45 42.05 42.48 142,923 42.271 0.95%
2006-02-06 0 63.40 63.40 63.45 63.20 63.45 36,400 2,305,960 63.351 42.05 42.05 42.09 41.92 42.09 54,878 42.020 0.32%
2006-02-03 0 63.20 63.00 63.20 63.20 63.45 103,230 6,533,647 63.292 41.92 41.79 41.92 41.92 42.09 155,632 41.981 0.00%
2006-02-02 0 63.20 63.20 63.60 62.30 63.60 43,200 2,735,040 63.311 41.92 41.92 42.19 41.32 42.19 65,129 41.994 0.32%
2006-02-01 0 63.00 63.00 63.80 62.30 63.50 100,000 6,294,500 62.945 41.79 41.79 42.32 41.32 42.12 150,763 41.751 0.00%
2006-01-27 0 63.00 62.70 63.40 62.55 63.00 111,200 7,002,840 62.975 41.79 41.59 42.05 41.49 41.79 167,648 41.771 0.00%
2006-01-26 0 63.00 62.40 63.00 63.50 63.50 400 25,400 63.500 41.79 41.39 41.79 42.12 42.12 603 42.119 -0.55%
2006-01-25 0 63.35 63.15 63.50 61.50 63.55 114,400 7,230,340 63.202 42.02 41.89 42.12 40.79 42.15 172,472 41.922 1.36%
2006-01-24 0 62.50 62.30 63.00 62.50 62.50 4,800 300,000 62.500 41.46 41.32 41.79 41.46 41.46 7,237 41.456 0.81%
2006-01-23 0 62.00 61.95 62.45 61.80 62.00 34,400 2,131,240 61.955 41.12 41.09 41.42 40.99 41.12 51,862 41.094 -0.32%
2006-01-20 0 62.20 62.15 62.20 62.10 62.80 17,200 1,070,480 62.237 41.26 41.22 41.26 41.19 41.65 25,931 41.282 0.32%
2006-01-19 0 62.00 61.90 62.50 61.70 62.00 22,800 1,410,480 61.863 41.12 41.06 41.46 40.93 41.12 34,374 41.033 0.98%
2006-01-18 0 61.40 61.35 61.45 61.35 61.80 84,400 5,186,860 61.456 40.73 40.69 40.76 40.69 40.99 127,244 40.763 -0.65%
2006-01-17 0 61.80 61.75 62.15 61.65 62.00 30,000 1,854,000 61.800 40.99 40.96 41.22 40.89 41.12 45,229 40.992 -0.16%
2006-01-16 0 61.90 61.80 62.00 61.90 62.50 24,800 1,547,800 62.411 41.06 40.99 41.12 41.06 41.46 37,389 41.397 -0.16%
2006-01-13 0 62.00 61.85 62.00 61.70 62.45 36,400 2,259,720 62.080 41.12 41.02 41.12 40.93 41.42 54,878 41.177 -0.64%
2006-01-12 0 62.40 62.30 62.40 62.40 63.15 86,000 5,395,080 62.733 41.39 41.32 41.39 41.39 41.89 129,656 41.611 -1.19%
2006-01-11 0 63.15 63.15 63.40 63.00 64.00 23,863 1,517,625 63.597 41.89 41.89 42.05 41.79 42.45 35,976 42.184 -0.71%
2006-01-10 0 63.60 63.40 63.60 63.40 64.45 31,600 2,019,520 63.909 42.19 42.05 42.19 42.05 42.75 47,641 42.390 -0.39%
2006-01-09 0 63.85 62.80 63.85 63.50 65.00 86,400 5,523,160 63.925 42.35 41.65 42.35 42.12 43.11 130,259 42.401 0.55%
2006-01-06 0 63.50 63.25 63.50 61.90 63.50 96,800 6,065,520 62.660 42.12 41.95 42.12 41.06 42.12 145,938 41.562 2.58%
2006-01-05 0 61.90 61.65 61.90 61.30 62.05 64,831 4,008,727 61.833 41.06 40.89 41.06 40.66 41.16 97,741 41.014 0.00%
2006-01-04 0 61.90 61.30 62.00 60.00 62.00 55,800 3,394,060 60.825 41.06 40.66 41.12 39.80 41.12 84,126 40.345 4.03%
2006-01-03 0 59.50 59.20 60.40 59.50 59.50 17,600 1,047,200 59.500 39.47 39.27 40.06 39.47 39.47 26,534 39.466 0.00%
2005-12-30 0 59.50 59.50 59.80 59.50 59.50 8,800 523,600 59.500 39.47 39.47 39.67 39.47 39.47 13,267 39.466 0.00%
2005-12-29 0 59.50 59.30 59.50 59.50 60.00 2,400 143,200 59.667 39.47 39.33 39.47 39.47 39.80 3,618 39.577 -0.83%
2005-12-28 0 60.00 58.80 60.30 58.60 60.00 50,800 2,998,080 59.017 39.80 39.00 40.00 38.87 39.80 76,587 39.146 1.69%
2005-12-23 0 59.00 58.90 59.00 58.70 59.15 60,800 3,579,800 58.878 39.13 39.07 39.13 38.94 39.23 91,664 39.054 0.34%
2005-12-22 0 58.80 58.80 59.00 58.80 59.80 35,600 2,104,380 59.112 39.00 39.00 39.13 39.00 39.67 53,671 39.209 -1.09%
2005-12-21 0 59.45 59.20 59.45 59.20 60.00 67,600 4,034,880 59.688 39.43 39.27 39.43 39.27 39.80 101,916 39.590 -0.92%
2005-12-20 0 60.00 59.70 60.00 60.00 60.00 4,400 264,000 60.000 39.80 39.60 39.80 39.80 39.80 6,634 39.798 0.00%
2005-12-19 0 60.00 59.40 60.00 59.40 60.00 2,400 143,720 59.883 39.80 39.40 39.80 39.40 39.80 3,618 39.720 0.33%
2005-12-16 0 59.80 59.60 59.80 59.10 60.50 38,400 2,283,800 59.474 39.67 39.53 39.67 39.20 40.13 57,893 39.449 -1.64%
2005-12-15 0 60.80 60.60 60.80 60.80 61.10 47,200 2,874,740 60.906 40.33 40.20 40.33 40.33 40.53 71,160 40.398 -0.16%
2005-12-14 0 60.90 60.80 61.00 60.65 61.20 49,200 2,989,620 60.765 40.39 40.33 40.46 40.23 40.59 74,175 40.305 0.58%
2005-12-13 0 60.55 60.30 60.80 60.20 61.20 7,600 462,060 60.797 40.16 40.00 40.33 39.93 40.59 11,458 40.327 0.58%
2005-12-12 0 60.20 60.20 61.00 59.70 60.20 15,600 935,960 59.997 39.93 39.93 40.46 39.60 39.93 23,519 39.796 1.18%
2005-12-09 0 59.50 59.50 60.00 58.50 59.65 11,300 665,510 58.895 39.47 39.47 39.80 38.80 39.57 17,036 39.065 1.36%
2005-12-08 0 58.70 58.50 58.55 58.60 60.00 24,800 1,477,280 59.568 38.94 38.80 38.84 38.87 39.80 37,389 39.511 -2.49%
2005-12-07 0 60.20 59.75 60.20 59.65 60.50 15,200 913,120 60.074 39.93 39.63 39.93 39.57 40.13 22,916 39.847 -0.50%
2005-12-06 0 60.50 60.30 60.50 60.50 60.70 18,800 1,137,800 60.521 40.13 40.00 40.13 40.13 40.26 28,343 40.143 -0.82%
2005-12-05 0 61.00 60.75 61.00 61.00 61.20 21,631 1,320,291 61.037 40.46 40.30 40.46 40.46 40.59 32,611 40.485 0.00%
2005-12-02 0 61.00 60.75 61.00 60.65 61.85 60,000 3,691,960 61.533 40.46 40.30 40.46 40.23 41.02 90,458 40.814 -0.65%
2005-12-01 0 61.40 61.00 61.40 61.40 61.50 12,400 761,700 61.427 40.73 40.46 40.73 40.73 40.79 18,695 40.744 -0.16%
2005-11-30 0 61.50 61.50 61.60 60.20 61.60 18,000 1,105,500 61.417 40.79 40.79 40.86 39.93 40.86 27,137 40.737 0.49%
2005-11-29 0 61.20 60.80 61.60 60.00 61.20 10,800 655,480 60.693 40.59 40.33 40.86 39.80 40.59 16,282 40.257 1.16%
2005-11-28 0 60.50 60.20 60.50 60.50 61.50 27,200 1,652,200 60.743 40.13 39.93 40.13 40.13 40.79 41,007 40.290 -1.14%
2005-11-25 0 61.20 61.15 61.40 61.15 61.60 27,700 1,703,300 61.491 40.59 40.56 40.73 40.56 40.86 41,761 40.787 -0.89%
2005-11-24 0 61.75 61.50 61.80 61.60 62.00 20,000 1,235,720 61.786 40.96 40.79 40.99 40.86 41.12 30,153 40.982 -0.24%
2005-11-23 0 61.90 61.15 61.90 61.50 62.20 76,400 4,733,480 61.957 41.06 40.56 41.06 40.79 41.26 115,183 41.095 1.14%
2005-11-22 0 61.20 61.10 61.45 60.50 61.30 23,800 1,451,720 60.997 40.59 40.53 40.76 40.13 40.66 35,882 40.459 -0.97%
2005-11-21 0 61.80 61.80 61.85 60.20 61.85 86,600 5,290,980 61.097 40.99 40.99 41.02 39.93 41.02 130,560 40.525 3.43%
2005-11-18 0 59.75 59.20 59.80 58.80 59.75 82,400 4,889,540 59.339 39.63 39.27 39.67 39.00 39.63 124,228 39.359 1.62%
2005-11-17 0 58.80 58.00 59.00 58.50 58.80 57,200 3,353,240 58.623 39.00 38.47 39.13 38.80 39.00 86,236 38.884 0.51%
2005-11-16 0 58.50 58.20 58.65 58.50 58.50 2,000 117,000 58.500 38.80 38.60 38.90 38.80 38.80 3,015 38.803 0.52%
2005-11-15 0 58.20 58.20 58.60 57.80 58.60 50,000 2,918,380 58.368 38.60 38.60 38.87 38.34 38.87 75,381 38.715 0.87%
2005-11-14 0 57.70 57.70 58.00 57.60 58.00 12,500 720,530 57.642 38.27 38.27 38.47 38.21 38.47 18,845 38.234 -0.69%
2005-11-11 0 58.10 57.90 58.10 57.90 58.25 5,600 325,320 58.093 38.54 38.40 38.54 38.40 38.64 8,443 38.533 -0.43%
2005-11-10 0 58.35 58.00 58.35 58.00 58.35 21,500 1,252,210 58.242 38.70 38.47 38.70 38.47 38.70 32,414 38.632 0.60%
2005-11-09 0 58.00 57.65 58.00 58.00 58.75 36,400 2,118,260 58.194 38.47 38.24 38.47 38.47 38.97 54,878 38.600 -0.17%
2005-11-08 0 58.10 58.05 58.10 58.20 58.20 6,400 372,480 58.200 38.54 38.50 38.54 38.60 38.60 9,649 38.604 0.00%
2005-11-07 0 58.10 58.10 58.20 58.00 58.30 32,400 1,883,640 58.137 38.54 38.54 38.60 38.47 38.67 48,847 38.562 -0.68%
2005-11-04 0 58.50 58.30 58.70 57.90 58.50 59,600 3,461,600 58.081 38.80 38.67 38.94 38.40 38.80 89,855 38.524 1.04%
2005-11-03 0 57.90 57.90 58.00 57.85 57.95 45,983 2,663,245 57.918 38.40 38.40 38.47 38.37 38.44 69,325 38.417 0.17%
2005-11-02 0 57.80 57.60 57.85 57.50 57.90 28,800 1,662,400 57.722 38.34 38.21 38.37 38.14 38.40 43,420 38.287 -0.17%
2005-11-01 0 57.90 57.90 58.25 57.00 58.00 18,400 1,061,040 57.665 38.40 38.40 38.64 37.81 38.47 27,740 38.249 2.75%
2005-10-31 0 56.35 56.35 57.45 56.30 56.30 2,400 135,120 56.300 37.38 37.38 38.11 37.34 37.34 3,618 37.343 -0.35%
2005-10-28 0 56.55 56.50 56.55 56.50 56.55 25,600 1,446,660 56.510 37.51 37.48 37.51 37.48 37.51 38,595 37.483 0.00%
2005-10-27 0 56.55 56.55 56.60 56.00 57.00 34,800 1,966,020 56.495 37.51 37.51 37.54 37.14 37.81 52,465 37.473 0.09%
2005-10-26 0 56.50 56.50 56.55 56.50 57.60 166,100 9,450,320 56.895 37.48 37.48 37.51 37.48 38.21 250,417 37.738 -2.16%
2005-10-25 0 57.75 57.75 58.20 57.70 58.00 78,400 4,526,480 57.736 38.31 38.31 38.60 38.27 38.47 118,198 38.296 0.09%
2005-10-24 0 57.70 57.50 57.70 57.70 58.20 8,000 463,960 57.995 38.27 38.14 38.27 38.27 38.60 12,061 38.468 -0.52%
2005-10-21 0 58.00 57.95 58.50 57.60 58.00 26,400 1,530,100 57.958 38.47 38.44 38.80 38.21 38.47 39,801 38.443 -1.36%
2005-10-20 0 58.80 58.25 58.80 58.75 58.80 1,600 94,060 58.788 39.00 38.64 39.00 38.97 39.00 2,412 38.993 0.77%
2005-10-19 0 58.35 57.80 58.90 58.35 58.35 4,000 233,400 58.350 38.70 38.34 39.07 38.70 38.70 6,031 38.703 -1.10%
2005-10-18 0 59.00 59.00 59.25 59.00 59.25 84,000 4,958,140 59.025 39.13 39.13 39.30 39.13 39.30 126,641 39.151 0.85%
2005-10-17 0 58.50 57.50 58.50 57.40 58.50 117,200 6,743,360 57.537 38.80 38.14 38.80 38.07 38.80 176,694 38.164 1.74%
2005-10-14 0 57.50 57.30 57.50 57.50 58.00 22,400 1,290,360 57.605 38.14 38.01 38.14 38.14 38.47 33,771 38.209 -1.71%
2005-10-13 0 58.50 58.25 58.50 57.50 58.60 33,200 1,932,380 58.204 38.80 38.64 38.80 38.14 38.87 50,053 38.607 1.74%
2005-10-12 0 57.50 57.40 57.70 57.50 58.00 65,600 3,791,100 57.791 38.14 38.07 38.27 38.14 38.47 98,900 38.333 -0.78%
2005-10-10 0 57.95 57.70 59.50 57.70 58.05 73,600 4,253,300 57.789 38.44 38.27 39.47 38.27 38.50 110,961 38.331 0.43%
2005-10-07 0 57.70 57.70 57.75 57.70 58.00 40,800 2,354,900 57.718 38.27 38.27 38.31 38.27 38.47 61,511 38.284 -0.69%
2005-10-06 0 58.10 58.00 58.10 57.55 58.20 20,200 1,171,600 58.000 38.54 38.47 38.54 38.17 38.60 30,454 38.471 0.52%
2005-10-05 0 57.80 57.80 57.85 57.65 58.30 55,200 3,188,900 57.770 38.34 38.34 38.37 38.24 38.67 83,221 38.318 -0.34%
2005-10-04 0 58.00 58.00 58.30 58.00 59.00 104,000 6,035,920 58.038 38.47 38.47 38.67 38.47 39.13 156,793 38.496 -1.69%
2005-10-03 0 59.00 - 58.80 58.80 59.45 17,200 1,020,120 59.309 39.13 - 39.00 39.00 39.43 25,931 39.340 -0.67%
2005-09-30 0 59.40 58.70 59.00 58.10 59.50 16,300 961,250 58.972 39.40 38.94 39.13 38.54 39.47 24,574 39.116 0.68%
2005-09-29 0 59.00 58.70 59.30 58.50 59.30 16,200 951,540 58.737 39.13 38.94 39.33 38.80 39.33 24,424 38.960 -0.17%
2005-09-28 0 59.10 58.60 59.10 58.00 59.30 5,200 302,520 58.177 39.20 38.87 39.20 38.47 39.33 7,840 38.588 3.32%
2005-09-27 0 57.20 57.15 58.00 57.20 58.30 37,200 2,154,340 57.912 37.94 37.91 38.47 37.94 38.67 56,084 38.413 -2.31%
2005-09-26 0 58.55 58.00 59.95 58.50 59.10 161,600 9,605,580 59.440 38.84 38.47 39.76 38.80 39.20 243,632 39.427 -1.60%
2005-09-23 0 59.50 59.50 59.65 59.20 60.80 40,800 2,441,680 59.845 39.47 39.47 39.57 39.27 40.33 61,511 39.695 -0.42%
2005-09-22 0 59.75 59.70 59.90 59.40 59.95 102,000 6,061,500 59.426 39.63 39.60 39.73 39.40 39.76 153,778 39.417 0.59%
2005-09-21 0 59.40 59.05 59.50 56.75 59.45 66,000 3,849,727 58.329 39.40 39.17 39.47 37.64 39.43 99,503 38.689 4.76%
2005-09-20 0 56.70 56.50 56.70 55.80 57.00 125,600 7,091,200 56.459 37.61 37.48 37.61 37.01 37.81 189,358 37.449 0.44%
2005-09-16 0 56.45 56.35 56.50 56.30 56.70 70,000 3,953,260 56.475 37.44 37.38 37.48 37.34 37.61 105,534 37.460 -0.35%
2005-09-15 0 56.65 56.65 56.70 56.65 57.00 66,800 3,793,380 56.787 37.58 37.58 37.61 37.58 37.81 100,709 37.667 -1.05%
2005-09-14 0 57.25 57.10 57.25 57.10 57.50 40,000 2,291,020 57.276 37.97 37.87 37.97 37.87 38.14 60,305 37.991 -0.43%
2005-09-13 0 57.50 57.15 57.50 57.15 58.20 118,800 6,844,220 57.611 38.14 37.91 38.14 37.91 38.60 179,106 38.213 -1.20%
2005-09-12 0 58.20 58.10 58.20 57.60 58.70 48,800 2,837,280 58.141 38.60 38.54 38.60 38.21 38.94 73,572 38.565 -1.36%
2005-09-09 0 59.00 58.90 59.30 59.00 59.45 52,000 3,084,180 59.311 39.13 39.07 39.33 39.13 39.43 78,397 39.341 -0.76%
2005-09-08 0 59.45 59.50 59.80 59.45 60.30 46,400 2,771,400 59.728 39.43 39.47 39.67 39.43 40.00 69,954 39.618 -1.74%
2005-09-07 0 61.00 60.90 60.95 61.00 61.50 15,300 936,690 61.222 40.13 40.06 40.10 40.13 40.46 23,257 40.275 0.00%
2005-09-06 0 61.00 60.80 61.40 60.70 61.50 6,800 416,480 61.247 40.13 40.00 40.39 39.93 40.46 10,337 40.292 -0.25%
2005-09-05 0 61.15 60.50 61.15 61.00 62.40 9,600 592,780 61.748 40.23 39.80 40.23 40.13 41.05 14,593 40.621 -1.29%
2005-09-02 0 61.95 61.70 61.95 61.80 62.25 132,400 8,208,280 61.996 40.75 40.59 40.75 40.66 40.95 201,259 40.785 0.00%
2005-09-01 0 61.95 61.80 61.95 61.00 62.90 47,600 2,959,940 62.184 40.75 40.66 40.75 40.13 41.38 72,356 40.908 1.39%
2005-08-31 0 61.10 60.60 61.10 59.60 61.20 34,400 2,073,920 60.288 40.20 39.87 40.20 39.21 40.26 52,291 39.661 2.43%
2005-08-30 0 59.65 59.40 59.65 58.95 59.80 56,400 3,345,900 59.324 39.24 39.08 39.24 38.78 39.34 85,733 39.027 1.79%
2005-08-29 0 58.60 58.50 58.80 58.30 59.20 52,000 3,061,040 58.866 38.55 38.48 38.68 38.35 38.95 79,044 38.726 -1.01%
2005-08-26 0 59.20 59.15 59.45 58.60 59.60 48,000 2,840,540 59.178 38.95 38.91 39.11 38.55 39.21 72,964 38.931 1.02%
2005-08-25 0 58.60 58.60 59.00 57.80 59.50 46,000 2,678,020 58.218 38.55 38.55 38.81 38.02 39.14 69,924 38.299 2.09%
2005-08-24 0 57.40 57.30 57.90 57.40 58.10 66,700 3,861,450 57.893 37.76 37.70 38.09 37.76 38.22 101,390 38.085 -1.37%
2005-08-23 0 58.20 58.10 58.60 58.20 58.90 45,800 2,685,880 58.644 38.29 38.22 38.55 38.29 38.75 69,620 38.579 -1.36%
2005-08-22 0 59.00 59.00 59.35 57.20 62.00 251,100 14,754,760 58.760 38.81 38.81 39.04 37.63 40.79 381,694 38.656 -5.14%
2005-08-19 0 62.20 62.05 62.20 62.00 65.50 72,000 4,589,520 63.743 40.92 40.82 40.92 40.79 43.09 109,446 41.934 -5.76%
2005-08-18 0 66.00 64.25 66.00 62.80 66.00 361,600 23,370,060 64.630 43.42 42.27 43.42 41.31 43.42 549,663 42.517 5.10%
2005-08-17 0 62.80 62.80 63.00 59.80 63.00 135,200 8,304,439 61.423 41.31 41.31 41.45 39.34 41.45 205,516 40.408 5.02%
2005-08-16 0 59.80 59.65 59.80 59.25 59.80 94,800 5,645,940 59.556 39.34 39.24 39.34 38.98 39.34 144,104 39.180 0.34%
2005-08-15 0 59.60 59.40 59.60 58.50 59.60 57,600 3,393,600 58.917 39.21 39.08 39.21 38.48 39.21 87,557 38.759 2.76%
2005-08-12 0 58.00 58.00 58.20 56.60 58.00 56,850 3,258,070 57.310 38.16 38.16 38.29 37.23 38.16 86,417 37.702 2.29%
2005-08-11 0 56.70 56.65 56.90 55.00 57.20 105,675 5,959,966 56.399 37.30 37.27 37.43 36.18 37.63 160,635 37.103 3.00%
2005-08-10 0 55.05 55.05 55.20 53.45 55.20 202,400 11,013,860 54.416 36.22 36.22 36.31 35.16 36.31 307,665 35.798 3.48%
2005-08-09 0 53.20 53.20 53.50 53.15 53.30 25,200 1,340,680 53.202 35.00 35.00 35.20 34.97 35.06 38,306 34.999 -0.19%
2005-08-08 0 53.30 53.40 53.50 53.05 53.50 29,200 1,557,300 53.332 35.06 35.13 35.20 34.90 35.20 44,387 35.085 0.38%
2005-08-05 0 53.10 53.10 53.45 52.90 53.10 69,200 3,663,740 52.944 34.93 34.93 35.16 34.80 34.93 105,190 34.830 -0.19%
2005-08-04 0 53.20 53.15 53.20 53.00 53.70 71,600 3,815,140 53.284 35.00 34.97 35.00 34.87 35.33 108,838 35.053 -0.56%
2005-08-03 0 53.50 52.85 53.50 51.50 53.50 141,400 7,466,440 52.804 35.20 34.77 35.20 33.88 35.20 214,940 34.737 2.88%
2005-08-02 0 52.00 52.00 52.20 50.70 52.40 192,924 9,983,909 51.750 34.21 34.21 34.34 33.35 34.47 293,261 34.044 2.77%
2005-08-01 0 50.60 50.55 50.60 50.60 50.85 46,800 2,378,300 50.818 33.29 33.25 33.29 33.29 33.45 71,140 33.431 -0.59%
2005-07-29 0 50.90 50.15 51.00 50.05 50.90 25,184 1,264,379 50.206 33.48 32.99 33.55 32.93 33.48 38,282 33.028 1.70%
2005-07-28 0 50.05 50.00 50.10 50.00 50.10 18,000 900,780 50.043 32.93 32.89 32.96 32.89 32.96 27,362 32.921 -0.30%
2005-07-27 0 50.20 50.05 50.20 50.20 50.20 2,000 100,400 50.200 33.02 32.93 33.02 33.02 33.02 3,040 33.024 0.00%
2005-07-26 0 50.20 50.00 50.20 50.10 50.20 3,800 190,380 50.100 33.02 32.89 33.02 32.96 33.02 5,776 32.959 0.40%
2005-07-25 0 50.00 50.00 50.45 50.00 50.25 8,400 420,120 50.014 32.89 32.89 33.19 32.89 33.06 12,769 32.902 -0.50%
2005-07-22 0 50.25 50.10 50.30 50.10 50.25 2,400 120,340 50.142 33.06 32.96 33.09 32.96 33.06 3,648 32.986 -0.10%
2005-07-21 0 50.30 50.00 50.30 50.20 50.30 2,000 100,440 50.220 33.09 32.89 33.09 33.02 33.09 3,040 33.038 0.60%
2005-07-20 0 50.00 50.00 50.20 50.00 50.10 28,800 1,441,520 50.053 32.89 32.89 33.02 32.89 32.96 43,778 32.928 0.00%
2005-07-19 0 50.00 50.00 50.20 49.45 50.00 19,196 954,604 49.729 32.89 32.89 33.02 32.53 32.89 29,180 32.715 0.00%
2005-07-18 0 50.00 49.60 50.30 49.35 50.00 5,900 292,720 49.614 32.89 32.63 33.09 32.47 32.89 8,969 32.639 0.00%
2005-07-15 0 50.00 50.00 50.15 49.50 50.60 52,800 2,641,180 50.022 32.89 32.89 32.99 32.56 33.29 80,261 32.908 -1.48%
2005-07-14 0 50.75 50.55 50.80 50.00 50.75 28,000 1,411,800 50.421 33.39 33.25 33.42 32.89 33.39 42,562 33.170 1.50%
2005-07-13 0 50.00 50.00 50.50 49.15 50.10 104,600 5,220,760 49.912 32.89 32.89 33.22 32.33 32.96 159,001 32.835 1.11%
2005-07-12 0 49.45 49.40 49.60 49.20 49.50 34,000 1,681,660 49.461 32.53 32.50 32.63 32.37 32.56 51,683 32.538 0.92%
2005-07-11 0 49.00 49.00 49.20 49.00 49.35 31,600 1,550,940 49.080 32.24 32.24 32.37 32.24 32.47 48,035 32.288 0.00%
2005-07-08 0 49.00 48.95 49.00 48.95 49.10 12,800 627,240 49.003 32.24 32.20 32.24 32.20 32.30 19,457 32.237 0.00%
2005-07-07 0 49.00 48.90 49.00 49.00 49.40 39,200 1,926,660 49.149 32.24 32.17 32.24 32.24 32.50 59,587 32.333 -0.81%
2005-07-06 0 49.40 49.45 49.50 49.40 49.70 22,900 1,134,390 49.537 32.50 32.53 32.56 32.50 32.70 34,810 32.588 -0.30%
2005-07-05 0 49.55 49.55 49.60 49.55 49.65 11,200 555,300 49.580 32.60 32.60 32.63 32.60 32.66 17,025 32.617 0.00%
2005-07-04 0 49.55 49.50 49.60 49.50 50.00 12,800 636,800 49.750 32.60 32.56 32.63 32.56 32.89 19,457 32.728 -0.90%
2005-06-30 0 50.00 49.80 50.00 50.00 50.00 6,800 340,000 50.000 32.89 32.76 32.89 32.89 32.89 10,337 32.893 0.00%
2005-06-29 0 50.00 50.00 50.25 49.70 50.25 34,800 1,740,560 50.016 32.89 32.89 33.06 32.70 33.06 52,899 32.903 0.00%
2005-06-28 0 50.00 50.00 50.25 49.70 50.25 142,400 7,115,120 49.966 32.89 32.89 33.06 32.70 33.06 216,460 32.870 0.20%
2005-06-27 0 49.90 49.90 50.00 49.90 50.50 18,800 946,420 50.341 32.83 32.83 32.89 32.83 33.22 28,578 33.118 -1.19%
2005-06-24 0 50.50 50.50 51.00 50.50 50.75 25,700 1,302,270 50.672 33.22 33.22 33.55 33.22 33.39 39,066 33.335 0.50%
2005-06-23 0 50.25 50.00 50.75 49.90 50.25 7,600 381,260 50.166 33.06 32.89 33.39 32.83 33.06 11,553 33.002 0.70%
2005-06-22 0 49.90 49.80 49.90 49.70 51.25 84,000 4,192,080 49.906 32.83 32.76 32.83 32.70 33.72 127,687 32.831 -1.67%
2005-06-21 0 50.75 50.50 51.50 50.75 50.75 5,200 263,900 50.750 33.39 33.22 33.88 33.39 33.39 7,904 33.386 0.00%
2005-06-20 0 50.75 50.75 51.00 50.75 51.00 19,200 975,900 50.828 33.39 33.39 33.55 33.39 33.55 29,186 33.438 0.00%
2005-06-17 0 50.75 50.75 51.00 50.50 51.50 28,000 1,430,400 51.086 33.39 33.39 33.55 33.22 33.88 42,562 33.607 -0.49%
2005-06-16 0 51.00 51.00 51.25 50.25 52.00 49,400 2,521,800 51.049 33.55 33.55 33.72 33.06 34.21 75,092 33.583 1.49%
2005-06-15 0 50.25 50.00 50.50 49.80 50.25 44,300 2,216,890 50.043 33.06 32.89 33.22 32.76 33.06 67,340 32.921 1.31%
2005-06-14 0 49.60 49.40 49.90 49.60 49.60 7,200 357,120 49.600 32.63 32.50 32.83 32.63 32.63 10,945 32.630 -0.80%
2005-06-13 0 50.00 49.50 50.25 49.50 50.00 155,600 7,739,080 49.737 32.89 32.56 33.06 32.56 32.89 236,525 32.720 0.81%
2005-06-10 0 49.60 49.60 49.80 49.40 49.70 66,400 3,297,360 49.659 32.63 32.63 32.76 32.50 32.70 100,934 32.669 0.20%
2005-06-09 0 49.50 49.30 49.60 49.30 49.50 31,251 1,542,249 49.350 32.56 32.43 32.63 32.43 32.56 47,504 32.466 0.00%
2005-06-08 0 49.50 49.50 49.70 49.10 49.70 190,207 9,425,664 49.555 32.56 32.56 32.70 32.30 32.70 289,131 32.600 -0.20%
2005-06-07 0 49.60 49.50 49.70 48.80 49.60 56,400 2,781,600 49.319 32.63 32.56 32.70 32.10 32.63 85,733 32.445 1.85%
2005-06-06 0 48.70 48.60 48.70 48.70 49.00 42,400 2,073,720 48.908 32.04 31.97 32.04 32.04 32.24 64,452 32.175 0.21%
2005-06-03 0 48.60 48.50 48.70 48.50 48.70 13,200 640,560 48.527 31.97 31.91 32.04 31.91 32.04 20,065 31.924 0.21%
2005-06-02 0 48.50 48.50 48.70 - - 0 0 - 31.91 31.91 32.04 - - 0 - 0.62%
2005-06-01 0 48.20 48.20 48.80 - - 0 0 - 31.71 31.71 32.10 - - 0 - 0.00%
2005-05-31 0 48.20 48.00 48.60 48.00 48.80 47,600 2,307,040 48.467 31.71 31.58 31.97 31.58 32.10 72,356 31.885 -1.63%
2005-05-30 0 49.00 48.90 49.20 49.00 49.30 9,600 471,840 49.150 32.24 32.17 32.37 32.24 32.43 14,593 32.334 -0.41%
2005-05-27 0 49.20 49.10 49.20 49.10 49.30 28,800 1,416,120 49.171 32.37 32.30 32.37 32.30 32.43 43,778 32.347 0.61%
2005-05-26 0 48.90 47.80 49.00 48.10 49.00 36,800 1,791,800 48.690 32.17 31.45 32.24 31.64 32.24 55,939 32.031 0.00%
2005-05-25 0 48.90 48.90 49.00 48.60 49.00 40,800 1,996,160 48.925 32.17 32.17 32.24 31.97 32.24 62,020 32.186 0.62%
2005-05-24 0 48.60 48.60 48.80 47.80 48.90 17,600 849,400 48.261 31.97 31.97 32.10 31.45 32.17 26,754 31.749 2.10%
2005-05-23 0 47.60 47.30 48.20 - - 0 0 - 31.31 31.12 31.71 - - 0 - 0.00%
2005-05-20 0 47.60 47.60 48.00 47.40 47.50 44,400 2,128,560 47.941 31.31 31.31 31.58 31.18 31.25 67,492 31.538 -0.42%
2005-05-19 0 47.80 47.30 48.00 47.20 48.00 31,200 1,492,240 47.828 31.45 31.12 31.58 31.05 31.58 47,427 31.464 0.00%
2005-05-18 0 47.80 47.80 47.90 47.80 48.00 49,600 2,372,560 47.834 31.45 31.45 31.51 31.45 31.58 75,396 31.468 0.00%
2005-05-17 0 47.80 47.60 48.00 47.80 48.30 3,600 173,480 48.189 31.45 31.31 31.58 31.45 31.77 5,472 31.701 -1.65%
2005-05-13 0 48.60 48.20 48.60 48.60 48.60 6,000 291,600 48.600 31.97 31.71 31.97 31.97 31.97 9,121 31.972 0.62%
2005-05-12 0 48.30 48.30 48.50 48.30 48.30 32,400 1,564,920 48.300 31.77 31.77 31.91 31.77 31.77 49,251 31.775 0.00%
2005-05-11 0 48.30 48.10 48.40 48.30 48.50 5,200 251,600 48.385 31.77 31.64 31.84 31.77 31.91 7,904 31.830 0.00%
2005-05-10 0 48.30 48.20 48.30 48.30 48.50 8,000 387,120 48.390 31.77 31.71 31.77 31.77 31.91 12,161 31.834 -0.21%
2005-05-09 0 48.40 48.40 48.50 - - 800 38,640 48.300 31.84 31.84 31.91 - - 1,216 31.775 0.41%
2005-05-06 0 48.20 48.20 48.30 48.20 48.50 30,400 1,467,760 48.282 31.71 31.71 31.77 31.71 31.91 46,211 31.762 -0.82%
2005-05-05 0 48.60 48.60 48.70 48.60 49.00 132,400 6,452,000 48.731 31.97 31.97 32.04 31.97 32.24 201,259 32.058 -0.21%
2005-05-04 0 48.70 48.70 48.80 48.60 49.10 59,000 2,885,480 48.906 32.04 32.04 32.10 31.97 32.30 89,685 32.173 0.83%
2005-05-03 0 48.30 48.30 48.60 48.20 48.40 12,400 599,160 48.319 31.77 31.77 31.97 31.71 31.84 18,849 31.787 0.62%
2005-04-29 0 48.00 48.00 48.60 - - 0 0 - 31.58 31.58 31.97 - - 0 - 0.00%
2005-04-28 0 48.00 47.90 48.10 47.80 48.10 22,400 1,075,520 48.014 31.58 31.51 31.64 31.45 31.64 34,050 31.587 0.99%
2005-04-27 0 48.30 48.30 48.50 48.00 49.30 21,000 1,023,200 48.724 31.27 31.27 31.40 31.07 31.92 32,439 31.542 -0.62%
2005-04-26 0 48.60 48.50 48.70 48.60 49.50 42,400 2,075,960 48.961 31.46 31.40 31.53 31.46 32.04 65,496 31.696 -1.22%
2005-04-25 0 49.20 49.10 49.20 49.20 49.80 83,200 4,121,440 49.537 31.85 31.79 31.85 31.85 32.24 128,520 32.068 -1.20%
2005-04-22 0 49.80 49.80 49.90 49.60 50.00 81,600 4,047,600 49.603 32.24 32.24 32.30 32.11 32.37 126,048 32.111 2.47%
2005-04-21 0 48.60 48.40 48.80 46.80 48.60 44,400 2,120,960 47.769 31.46 31.33 31.59 30.30 31.46 68,585 30.924 3.40%
2005-04-20 0 47.00 47.00 47.30 46.70 47.10 44,400 2,083,760 46.932 30.43 30.43 30.62 30.23 30.49 68,585 30.382 0.00%
2005-04-19 0 47.00 47.00 47.10 47.00 47.20 42,000 1,978,640 47.110 30.43 30.43 30.49 30.43 30.56 64,878 30.498 0.21%
2005-04-18 0 46.90 46.90 47.10 46.90 47.80 44,300 2,092,740 47.240 30.36 30.36 30.49 30.36 30.94 68,431 30.582 -2.49%
2005-04-15 0 48.10 48.10 48.20 48.00 48.30 44,651 2,148,798 48.124 31.14 31.14 31.20 31.07 31.27 68,973 31.154 -1.03%
2005-04-14 0 48.60 48.40 48.60 48.30 48.70 25,600 1,240,840 48.470 31.46 31.33 31.46 31.27 31.53 39,545 31.378 0.00%
2005-04-13 0 48.60 48.50 48.60 48.30 48.80 30,800 1,493,320 48.484 31.46 31.40 31.46 31.27 31.59 47,577 31.387 1.25%
2005-04-12 0 48.00 48.00 48.40 48.00 48.80 88,400 4,266,200 48.260 31.07 31.07 31.33 31.07 31.59 136,553 31.242 -1.84%
2005-04-11 0 48.90 48.80 49.00 48.80 49.40 26,000 1,275,480 49.057 31.66 31.59 31.72 31.59 31.98 40,163 31.758 -1.01%
2005-04-08 0 49.40 49.30 49.60 49.30 49.50 14,800 730,960 49.389 31.98 31.92 32.11 31.92 32.04 22,862 31.973 -0.40%
2005-04-07 0 49.60 49.30 49.60 49.10 50.50 83,200 4,128,320 49.619 32.11 31.92 32.11 31.79 32.69 128,520 32.122 -1.78%
2005-04-06 0 50.50 50.25 50.50 50.00 50.50 32,000 1,611,022 50.344 32.69 32.53 32.69 32.37 32.69 49,431 32.591 1.00%
2005-04-04 0 50.00 49.90 50.25 49.50 50.25 85,600 4,277,620 49.972 32.37 32.30 32.53 32.04 32.53 132,227 32.351 0.00%
2005-04-01 0 50.00 50.00 50.25 49.70 50.25 129,600 6,464,020 49.877 32.37 32.37 32.53 32.17 32.53 200,195 32.289 0.60%
2005-03-31 0 49.70 49.70 49.80 48.80 50.00 121,600 6,053,680 49.784 32.17 32.17 32.24 31.59 32.37 187,837 32.228 2.47%
2005-03-30 0 48.50 48.30 49.00 47.40 48.60 58,400 2,804,120 48.016 31.40 31.27 31.72 30.69 31.46 90,211 31.084 2.75%
2005-03-29 0 47.20 47.10 47.50 47.10 47.30 12,300 580,640 47.207 30.56 30.49 30.75 30.49 30.62 19,000 30.560 0.00%
2005-03-24 0 47.20 47.20 47.30 47.10 47.50 38,000 1,792,120 47.161 30.56 30.56 30.62 30.49 30.75 58,699 30.531 0.21%
2005-03-23 0 47.10 47.00 47.10 46.60 47.10 133,300 6,264,620 46.996 30.49 30.43 30.49 30.17 30.49 205,910 30.424 0.21%
2005-03-22 0 47.00 47.00 47.10 47.00 47.10 2,800 131,760 47.057 30.43 30.43 30.49 30.43 30.49 4,325 30.463 -0.42%
2005-03-21 0 47.20 47.20 47.30 47.20 47.30 34,400 1,624,760 47.231 30.56 30.56 30.62 30.56 30.62 53,138 30.576 -0.63%
2005-03-18 0 47.50 47.40 47.50 47.20 47.50 10,000 474,080 47.408 30.75 30.69 30.75 30.56 30.75 15,447 30.691 0.64%
2005-03-17 0 47.20 47.10 47.40 47.20 47.40 27,200 1,287,680 47.341 30.56 30.49 30.69 30.56 30.69 42,016 30.647 -0.42%
2005-03-16 0 47.40 47.30 47.40 47.00 47.40 46,000 2,168,680 47.145 30.69 30.62 30.69 30.43 30.69 71,057 30.520 0.85%
2005-03-15 0 47.00 47.00 47.10 46.80 47.00 46,800 2,199,280 46.993 30.43 30.43 30.49 30.30 30.43 72,293 30.422 0.00%
2005-03-14 0 47.00 47.00 47.10 47.00 47.00 72,000 3,384,000 47.000 30.43 30.43 30.49 30.43 30.43 111,219 30.426 -0.42%
2005-03-11 0 47.20 47.00 47.20 47.00 47.20 58,400 2,748,200 47.058 30.56 30.43 30.56 30.43 30.56 90,211 30.464 0.43%
2005-03-10 0 47.00 47.00 47.10 46.90 47.50 166,465 7,826,123 47.014 30.43 30.43 30.49 30.36 30.75 257,140 30.435 -0.21%
2005-03-09 0 47.10 47.10 47.40 45.80 47.20 190,000 8,815,280 46.396 30.49 30.49 30.69 29.65 30.56 293,495 30.036 0.21%
2005-03-08 0 47.00 47.00 47.10 46.60 47.10 88,400 4,143,400 46.871 30.43 30.43 30.49 30.17 30.49 136,553 30.343 0.00%
2005-03-07 0 47.00 47.00 47.10 46.80 47.00 82,550 3,879,030 46.990 30.43 30.43 30.49 30.30 30.43 127,516 30.420 0.00%
2005-03-04 0 47.00 47.00 47.10 47.00 47.10 99,200 4,665,320 47.029 30.43 30.43 30.49 30.43 30.49 153,235 30.445 -0.21%
2005-03-03 0 47.10 47.10 47.20 46.80 47.20 80,000 3,756,720 46.959 30.49 30.49 30.56 30.30 30.56 123,577 30.400 0.21%
2005-03-02 0 47.00 47.00 47.10 46.70 47.00 402,000 18,835,840 46.855 30.43 30.43 30.49 30.23 30.43 620,974 30.333 0.21%
2005-03-01 0 46.90 46.80 46.90 46.80 47.00 70,150 3,286,250 46.846 30.36 30.30 30.36 30.30 30.43 108,362 30.327 -1.05%
2005-02-28 0 47.40 47.40 47.60 47.30 47.80 152,800 7,279,200 47.639 30.69 30.69 30.81 30.62 30.94 236,032 30.840 0.00%
2005-02-25 0 47.40 47.30 47.40 46.50 47.60 164,800 7,753,200 47.046 30.69 30.62 30.69 30.10 30.81 254,568 30.456 2.38%
2005-02-24 0 46.30 46.00 46.30 45.50 46.30 88,000 4,041,760 45.929 29.97 29.78 29.97 29.46 29.97 135,935 29.733 2.21%
2005-02-23 0 45.30 45.30 45.40 44.40 45.40 289,200 12,987,668 44.909 29.33 29.33 29.39 28.74 29.39 446,731 29.073 1.57%
2005-02-22 0 44.60 44.60 44.80 44.60 44.80 71,600 3,195,480 44.630 28.87 28.87 29.00 28.87 29.00 110,601 28.892 -0.45%
2005-02-21 0 44.80 44.80 44.90 43.80 44.90 186,182 8,308,489 44.626 29.00 29.00 29.07 28.35 29.07 287,598 28.889 1.59%
2005-02-18 0 44.10 44.00 44.10 43.90 44.10 28,000 1,233,280 44.046 28.55 28.48 28.55 28.42 28.55 43,252 28.514 0.00%
2005-02-17 0 44.10 44.00 44.10 44.00 44.30 86,400 3,814,976 44.155 28.55 28.48 28.55 28.48 28.68 133,463 28.585 -0.23%
2005-02-16 0 44.20 44.20 44.50 44.00 44.60 117,400 5,200,944 44.301 28.61 28.61 28.81 28.48 28.87 181,349 28.679 0.23%
2005-02-15 0 44.10 44.00 44.10 43.90 44.10 82,400 3,630,400 44.058 28.55 28.48 28.55 28.42 28.55 127,284 28.522 0.23%
2005-02-14 0 44.00 43.90 44.10 43.50 44.20 120,800 5,297,520 43.854 28.48 28.42 28.55 28.16 28.61 186,601 28.390 1.15%
2005-02-08 0 43.50 43.50 43.60 43.50 43.60 15,200 662,480 43.584 28.16 28.16 28.23 28.16 28.23 23,480 28.215 0.00%
2005-02-07 0 43.50 43.40 43.50 43.00 43.60 66,400 2,880,480 43.381 28.16 28.10 28.16 27.84 28.23 102,569 28.083 1.16%
2005-02-04 0 43.00 42.80 43.00 42.90 43.10 11,200 481,600 43.000 27.84 27.71 27.84 27.77 27.90 17,301 27.837 0.00%
2005-02-03 0 43.00 43.00 43.10 42.50 43.30 60,000 2,581,280 43.021 27.84 27.84 27.90 27.51 28.03 92,683 27.851 0.47%
2005-02-02 0 42.80 42.70 42.90 42.80 43.00 26,600 1,140,640 42.881 27.71 27.64 27.77 27.71 27.84 41,089 27.760 -0.47%
2005-02-01 0 43.00 43.00 43.10 42.70 43.30 110,800 4,780,320 43.144 27.84 27.84 27.90 27.64 28.03 171,154 27.930 -0.69%
2005-01-31 0 43.30 43.30 43.40 42.00 43.60 232,400 10,046,360 43.229 28.03 28.03 28.10 27.19 28.23 358,991 27.985 2.12%
2005-01-28 0 42.40 42.30 42.50 41.80 42.60 126,800 5,373,840 42.380 27.45 27.38 27.51 27.06 27.58 195,869 27.436 1.44%
2005-01-27 0 41.80 41.70 41.90 40.80 42.10 391,950 16,245,820 41.449 27.06 27.00 27.12 26.41 27.25 605,450 26.833 2.45%
2005-01-26 0 40.80 40.80 41.10 40.80 41.30 65,200 2,672,600 40.991 26.41 26.41 26.61 26.41 26.74 100,715 26.536 0.74%
2005-01-25 0 40.50 40.30 40.80 40.20 40.50 1,648,000 65,942,160 40.013 26.22 26.09 26.41 26.02 26.22 2,545,685 25.904 1.25%
2005-01-24 0 40.00 39.90 40.00 39.90 40.50 122,000 4,891,100 40.091 25.89 25.83 25.89 25.83 26.22 188,455 25.954 -1.23%
2005-01-21 0 40.50 40.40 40.50 40.40 40.70 110,600 4,498,900 40.677 26.22 26.15 26.22 26.15 26.35 170,845 26.333 -0.25%
2005-01-20 0 40.60 40.20 40.60 40.30 40.80 47,200 1,916,560 40.605 26.28 26.02 26.28 26.09 26.41 72,910 26.287 -0.73%
2005-01-19 0 40.90 40.80 41.00 40.90 40.90 4,800 196,320 40.900 26.48 26.41 26.54 26.48 26.48 7,415 26.477 0.25%
2005-01-18 0 40.80 40.70 40.90 40.70 40.80 27,600 1,125,680 40.786 26.41 26.35 26.48 26.35 26.41 42,634 26.403 0.00%
2005-01-17 0 40.80 40.80 40.90 40.70 40.80 17,600 716,720 40.723 26.41 26.41 26.48 26.35 26.41 27,187 26.363 0.49%
2005-01-14 0 40.60 40.40 40.60 40.40 40.60 29,600 1,199,920 40.538 26.28 26.15 26.28 26.15 26.28 45,723 26.243 0.50%
2005-01-13 0 40.40 40.20 40.40 40.10 40.40 35,000 1,407,300 40.209 26.15 26.02 26.15 25.96 26.15 54,065 26.030 0.75%
2005-01-12 0 40.10 40.00 40.10 39.90 40.10 40,800 1,631,280 39.982 25.96 25.89 25.96 25.83 25.96 63,024 25.883 0.00%
2005-01-11 0 40.10 40.10 40.30 40.10 40.50 25,600 1,031,080 40.277 25.96 25.96 26.09 25.96 26.22 39,545 26.074 -0.74%
2005-01-10 0 40.40 40.30 40.40 40.30 40.50 20,800 839,760 40.373 26.15 26.09 26.15 26.09 26.22 32,130 26.136 -0.98%
2005-01-07 0 40.80 40.80 40.90 40.50 41.50 52,000 2,125,640 40.878 26.41 26.41 26.48 26.22 26.87 80,325 26.463 -0.73%
2005-01-06 0 41.10 41.00 41.30 40.70 41.10 34,100 1,392,600 40.839 26.61 26.54 26.74 26.35 26.61 52,675 26.438 0.74%
2005-01-05 0 40.80 40.80 40.90 40.80 41.20 68,000 2,778,120 40.855 26.41 26.41 26.48 26.41 26.67 105,040 26.448 -2.39%
2005-01-04 0 41.80 41.50 41.80 41.60 42.00 52,000 2,175,480 41.836 27.06 26.87 27.06 26.93 27.19 80,325 27.083 -0.24%
2005-01-03 0 41.90 41.90 42.00 41.90 42.00 49,600 2,082,400 41.984 27.12 27.12 27.19 27.12 27.19 76,618 27.179 0.00%
2004-12-31 0 41.90 41.90 42.00 41.90 42.00 36,000 1,511,600 41.989 27.12 27.12 27.19 27.12 27.19 55,610 27.182 -0.24%
2004-12-30 0 42.00 42.00 42.20 42.00 42.20 67,600 2,849,720 42.156 27.19 27.19 27.32 27.19 27.32 104,423 27.290 -0.24%
2004-12-29 0 42.10 42.10 42.40 42.10 42.30 67,200 2,835,840 42.200 27.25 27.25 27.45 27.25 27.38 103,805 27.319 -0.47%
2004-12-28 0 42.30 42.20 42.30 42.20 42.60 87,200 3,689,200 42.307 27.38 27.32 27.38 27.32 27.58 134,699 27.389 0.48%
2004-12-24 0 42.10 41.90 42.10 41.80 42.10 40,800 1,709,240 41.893 27.25 27.12 27.25 27.06 27.25 63,024 27.120 0.48%
2004-12-23 0 41.90 41.90 42.00 41.90 42.20 314,600 13,122,374 41.711 27.12 27.12 27.19 27.12 27.32 485,966 27.003 -0.24%
2004-12-22 0 42.00 41.80 42.00 41.40 42.00 247,200 10,279,160 41.582 27.19 27.06 27.19 26.80 27.19 381,853 26.919 0.48%
2004-12-21 0 41.80 41.40 42.20 41.00 42.00 87,919 3,629,383 41.281 27.06 26.80 27.32 26.54 27.19 135,810 26.724 0.48%
2004-12-20 0 41.60 41.40 41.70 40.70 41.60 61,200 2,515,960 41.110 26.93 26.80 27.00 26.35 26.93 94,536 26.614 1.71%
2004-12-17 0 40.90 40.70 40.90 40.60 40.90 63,000 2,566,610 40.740 26.48 26.35 26.48 26.28 26.48 97,317 26.374 0.00%
2004-12-16 0 40.90 40.60 40.90 40.70 40.90 3,200 130,440 40.763 26.48 26.28 26.48 26.35 26.48 4,943 26.388 -0.24%
2004-12-15 0 41.00 40.70 41.00 41.00 41.00 7,200 295,200 41.000 26.54 26.35 26.54 26.54 26.54 11,122 26.542 0.00%
2004-12-14 0 41.00 40.80 41.00 40.40 41.20 39,600 1,621,200 40.939 26.54 26.41 26.54 26.15 26.67 61,171 26.503 1.74%
2004-12-13 0 40.30 40.30 40.70 40.30 40.50 28,800 1,163,200 40.389 26.09 26.09 26.35 26.09 26.22 44,488 26.147 -1.47%
2004-12-10 0 40.90 40.80 41.00 40.80 41.00 271,200 11,098,360 40.923 26.48 26.41 26.54 26.41 26.54 418,926 26.492 0.00%
2004-12-09 0 40.90 40.80 41.00 40.60 40.90 138,400 5,643,600 40.777 26.48 26.41 26.54 26.28 26.48 213,788 26.398 0.74%
2004-12-08 0 40.60 40.60 40.90 40.60 41.00 60,000 2,458,040 40.967 26.28 26.28 26.48 26.28 26.54 92,683 26.521 -0.73%
2004-12-07 0 40.90 40.30 40.90 40.50 40.90 15,600 632,600 40.551 26.48 26.09 26.48 26.22 26.48 24,098 26.252 0.00%
2004-12-06 0 40.90 40.60 41.00 40.00 40.90 21,300 861,160 40.430 26.48 26.28 26.54 25.89 26.48 32,902 26.173 0.25%
2004-12-03 0 40.80 40.40 40.80 40.30 40.90 18,400 745,280 40.504 26.41 26.15 26.41 26.09 26.48 28,423 26.221 -0.49%
2004-12-02 0 41.00 40.80 41.00 40.80 41.60 90,300 3,721,210 41.209 26.54 26.41 26.54 26.41 26.93 139,487 26.678 -0.24%
2004-12-01 0 41.10 41.00 41.30 41.00 41.30 26,800 1,100,680 41.070 26.61 26.54 26.74 26.54 26.74 41,398 26.588 0.00%
2004-11-30 0 41.10 41.10 41.30 40.80 41.40 65,200 2,678,080 41.075 26.61 26.61 26.74 26.41 26.80 100,715 26.591 0.74%
2004-11-29 0 40.80 40.40 40.80 40.30 41.00 24,400 986,800 40.443 26.41 26.15 26.41 26.09 26.54 37,691 26.181 2.00%
2004-11-26 0 40.00 39.90 40.00 39.70 40.00 310,400 12,382,120 39.891 25.89 25.83 25.89 25.70 25.89 479,478 25.824 0.00%
2004-11-25 0 40.00 39.90 40.00 39.90 40.30 158,800 6,352,080 40.001 25.89 25.83 25.89 25.83 26.09 245,300 25.895 0.00%
2004-11-24 0 40.00 40.00 40.20 39.50 40.10 130,800 5,225,720 39.952 25.89 25.89 26.02 25.57 25.96 202,048 25.864 0.00%
2004-11-23 0 40.00 39.80 40.10 39.10 40.00 42,000 1,658,640 39.491 25.89 25.77 25.96 25.31 25.89 64,878 25.566 2.56%
2004-11-22 0 39.00 39.00 39.20 38.50 39.10 21,200 822,968 38.819 25.25 25.25 25.38 24.92 25.31 32,748 25.130 0.52%
2004-11-19 0 38.80 38.70 38.80 38.70 38.90 8,400 325,680 38.771 25.12 25.05 25.12 25.05 25.18 12,976 25.099 0.00%
2004-11-18 0 38.80 38.80 38.90 38.80 38.90 19,600 760,840 38.818 25.12 25.12 25.18 25.12 25.18 30,276 25.130 0.00%
2004-11-17 0 38.80 38.70 38.90 38.70 39.00 43,600 1,696,480 38.910 25.12 25.05 25.18 25.05 25.25 67,349 25.189 0.52%
2004-11-16 0 38.60 38.50 38.60 38.50 38.80 46,800 1,808,240 38.638 24.99 24.92 24.99 24.92 25.12 72,293 25.013 -0.52%
2004-11-15 0 38.80 38.70 38.90 38.40 38.80 252,210 9,637,361 38.212 25.12 25.05 25.18 24.86 25.12 389,592 24.737 1.84%
2004-11-12 0 38.10 38.10 38.20 38.00 38.40 208,800 7,938,880 38.021 24.66 24.66 24.73 24.60 24.86 322,536 24.614 0.26%
2004-11-11 0 38.00 37.90 38.20 38.00 38.10 166,800 6,338,800 38.002 24.60 24.54 24.73 24.60 24.66 257,658 24.602 0.00%
2004-11-10 0 38.00 38.00 38.30 38.00 38.40 68,800 2,615,080 38.010 24.60 24.60 24.79 24.60 24.86 106,276 24.606 0.00%
2004-11-09 0 38.00 38.00 38.30 38.00 38.30 52,000 1,976,640 38.012 24.60 24.60 24.79 24.60 24.79 80,325 24.608 -0.78%
2004-11-08 0 38.30 38.30 38.40 38.20 38.30 37,000 1,416,860 38.294 24.79 24.79 24.86 24.73 24.79 57,154 24.790 0.00%
2004-11-05 0 38.30 38.30 38.40 37.50 38.40 608,800 22,864,040 37.556 24.79 24.79 24.86 24.28 24.86 940,420 24.313 0.79%
2004-11-04 0 38.00 37.90 38.00 38.00 38.20 159,600 6,079,180 38.090 24.60 24.54 24.60 24.60 24.73 246,536 24.658 -0.52%
2004-11-03 0 38.20 37.80 38.40 37.70 38.50 66,800 2,536,920 37.978 24.73 24.47 24.86 24.41 24.92 103,187 24.586 1.33%
2004-11-02 0 37.70 37.60 37.70 37.70 37.80 15,200 573,400 37.724 24.41 24.34 24.41 24.41 24.47 23,480 24.421 0.27%
2004-11-01 0 37.60 37.50 37.70 37.50 37.60 85,200 3,203,120 37.595 24.34 24.28 24.41 24.28 24.34 131,609 24.338 0.00%
2004-10-29 0 37.60 37.50 37.60 37.50 37.60 42,400 1,592,880 37.568 24.34 24.28 24.34 24.28 24.34 65,496 24.320 0.00%
2004-10-28 0 37.60 37.50 37.60 37.50 37.60 57,200 2,150,200 37.591 24.34 24.28 24.34 24.28 24.34 88,358 24.335 0.27%
2004-10-27 0 37.50 37.40 38.00 37.50 37.50 153,600 5,771,600 37.576 24.28 24.21 24.60 24.28 24.28 237,268 24.325 0.00%
2004-10-26 0 37.50 37.50 37.60 37.50 37.80 13,200 496,600 37.621 24.28 24.28 24.34 24.28 24.47 20,390 24.355 -0.79%
2004-10-25 0 37.80 37.80 38.00 37.50 37.80 15,200 573,680 37.742 24.47 24.47 24.60 24.28 24.47 23,480 24.433 -0.79%
2004-10-21 0 38.10 37.80 38.10 38.10 38.20 6,800 259,440 38.153 24.66 24.47 24.66 24.66 24.73 10,504 24.699 0.00%
2004-10-20 0 38.10 37.80 38.20 37.70 38.20 52,400 1,983,200 37.847 24.66 24.47 24.73 24.41 24.73 80,943 24.501 0.53%
2004-10-19 0 37.90 37.80 38.00 37.80 37.90 5,000 189,120 37.824 24.54 24.47 24.60 24.47 24.54 7,724 24.486 0.26%
2004-10-18 0 37.80 37.80 38.00 37.70 37.80 13,900 525,060 37.774 24.47 24.47 24.60 24.41 24.47 21,471 24.454 -0.26%
2004-10-15 0 37.90 37.80 38.10 37.90 37.90 2,000 75,800 37.900 24.54 24.47 24.66 24.54 24.54 3,089 24.535 -0.79%
2004-10-14 0 38.20 38.00 38.20 37.60 38.20 24,000 912,040 38.002 24.73 24.60 24.73 24.34 24.73 37,073 24.601 1.60%
2004-10-13 0 37.60 37.60 37.70 37.50 37.80 21,200 798,600 37.670 24.34 24.34 24.41 24.28 24.47 32,748 24.386 -0.53%
2004-10-12 0 37.80 37.70 38.00 37.80 37.90 9,200 347,920 37.817 24.47 24.41 24.60 24.47 24.54 14,211 24.482 -0.53%
2004-10-11 0 38.00 37.90 38.10 37.40 38.00 17,200 652,520 37.937 24.60 24.54 24.66 24.21 24.60 26,569 24.559 0.00%
2004-10-08 0 38.00 37.90 38.00 37.80 38.10 127,600 4,862,832 38.110 24.60 24.54 24.60 24.47 24.66 197,105 24.671 -0.52%
2004-10-07 0 38.20 38.20 38.30 38.20 38.30 135,200 5,164,920 38.202 24.73 24.73 24.79 24.73 24.79 208,845 24.731 -0.26%
2004-10-06 0 38.30 38.20 38.40 38.20 38.30 82,400 3,150,800 38.238 24.79 24.73 24.86 24.73 24.79 127,284 24.754 0.26%
2004-10-05 0 38.20 38.10 38.20 38.10 38.30 120,800 4,615,520 38.208 24.73 24.66 24.73 24.66 24.79 186,601 24.735 0.00%
2004-10-04 0 38.20 38.10 38.20 38.00 38.20 70,800 2,703,760 38.189 24.73 24.66 24.73 24.60 24.73 109,366 24.722 1.06%
2004-09-30 0 37.80 37.70 37.90 37.60 37.80 49,600 1,870,120 37.704 24.47 24.41 24.54 24.34 24.47 76,618 24.408 1.07%
2004-09-28 0 37.40 37.40 37.70 37.40 37.50 2,900 108,450 37.397 24.21 24.21 24.41 24.21 24.28 4,480 24.209 -0.27%
2004-09-27 0 37.50 37.40 37.60 37.50 37.70 19,600 737,280 37.616 24.28 24.21 24.34 24.28 24.41 30,276 24.352 -0.53%
2004-09-24 0 37.70 37.60 37.70 37.70 37.80 9,200 347,280 37.748 24.41 24.34 24.41 24.41 24.47 14,211 24.437 -0.53%
2004-09-23 0 37.90 37.80 37.90 37.80 37.90 3,600 136,240 37.844 24.54 24.47 24.54 24.47 24.54 5,561 24.499 0.26%
2004-09-22 0 37.80 37.80 38.00 37.80 38.00 17,600 668,120 37.961 24.47 24.47 24.60 24.47 24.60 27,187 24.575 -0.53%
2004-09-21 0 38.00 37.90 38.10 37.80 38.00 25,400 963,300 37.925 24.60 24.54 24.66 24.47 24.60 39,236 24.552 0.53%
2004-09-20 0 37.80 37.80 38.00 37.80 38.00 21,200 805,200 37.981 24.47 24.47 24.60 24.47 24.60 32,748 24.588 0.00%
2004-09-17 0 37.80 37.70 37.80 37.80 37.90 99,200 3,752,120 37.824 24.47 24.41 24.47 24.47 24.54 153,235 24.486 -0.26%
2004-09-16 0 37.90 37.90 38.00 37.90 38.00 21,200 804,720 37.958 24.54 24.54 24.60 24.54 24.60 32,748 24.573 -0.26%
2004-09-15 0 38.00 37.80 38.00 37.60 38.20 123,600 4,693,120 37.970 24.60 24.47 24.60 24.34 24.73 190,926 24.581 1.06%
2004-09-14 0 37.60 37.60 38.00 37.60 38.00 70,800 2,680,600 37.862 24.34 24.34 24.60 24.34 24.60 109,366 24.510 -0.53%
2004-09-13 0 37.80 37.70 37.80 37.70 38.10 4,800 181,640 37.842 24.47 24.41 24.47 24.41 24.66 7,415 24.498 -0.26%
2004-09-10 0 37.90 37.90 38.00 37.90 38.00 104,000 3,951,880 37.999 24.54 24.54 24.60 24.54 24.60 160,650 24.599 0.00%
2004-09-09 0 37.90 37.70 38.00 37.90 38.20 56,000 2,136,080 38.144 24.54 24.41 24.60 24.54 24.73 86,504 24.693 0.32%
2004-09-08 0 38.10 38.00 38.30 38.10 38.40 122,800 4,698,862 38.264 24.46 24.39 24.59 24.46 24.65 191,297 24.563 -0.52%
2004-09-07 0 38.30 38.20 38.30 38.20 38.30 18,800 719,800 38.287 24.59 24.52 24.59 24.52 24.59 29,287 24.578 0.52%
2004-09-06 0 38.10 38.10 38.30 38.10 38.10 21,000 800,000 38.095 24.46 24.46 24.59 24.46 24.46 32,714 24.455 0.00%
2004-09-03 0 38.10 38.00 38.30 38.10 38.30 22,400 854,000 38.125 24.46 24.39 24.59 24.46 24.59 34,895 24.474 -0.52%
2004-09-02 0 38.30 38.20 38.40 38.30 38.50 7,600 291,560 38.363 24.59 24.52 24.65 24.59 24.71 11,839 24.627 -0.52%
2004-09-01 0 38.50 38.40 38.50 38.40 38.70 28,800 1,111,800 38.604 24.71 24.65 24.71 24.65 24.84 44,865 24.781 1.05%
2004-08-31 0 38.10 38.10 38.50 38.00 38.20 22,000 839,560 38.162 24.46 24.46 24.71 24.39 24.52 34,272 24.497 -0.52%
2004-08-30 0 38.30 38.10 38.40 38.00 38.40 6,800 260,200 38.265 24.59 24.46 24.65 24.39 24.65 10,593 24.563 0.26%
2004-08-27 0 38.20 38.10 38.30 37.80 38.60 62,400 2,380,440 38.148 24.52 24.46 24.59 24.27 24.78 97,206 24.489 0.79%
2004-08-26 0 37.90 37.90 38.00 37.80 37.90 18,000 681,320 37.851 24.33 24.33 24.39 24.27 24.33 28,040 24.298 0.80%
2004-08-25 0 37.60 37.50 37.60 37.60 38.20 66,000 2,489,440 37.719 24.14 24.07 24.14 24.14 24.52 102,815 24.213 -0.79%
2004-08-24 0 37.90 37.90 38.00 37.80 38.20 15,200 577,160 37.971 24.33 24.33 24.39 24.27 24.52 23,678 24.375 -1.56%
2004-08-23 0 38.50 37.60 38.50 37.50 38.70 68,450 2,587,630 37.803 24.71 24.14 24.71 24.07 24.84 106,631 24.267 2.94%
2004-08-20 0 37.40 37.30 37.70 37.30 37.40 8,000 298,600 37.325 24.01 23.94 24.20 23.94 24.01 12,462 23.960 0.00%
2004-08-19 0 37.40 37.40 37.50 37.30 37.50 10,800 404,240 37.430 24.01 24.01 24.07 23.94 24.07 16,824 24.027 0.27%
2004-08-18 0 37.30 37.20 37.30 37.00 37.30 8,000 297,960 37.245 23.94 23.88 23.94 23.75 23.94 12,462 23.909 0.27%
2004-08-17 0 37.20 37.00 37.30 37.00 37.30 16,400 610,160 37.205 23.88 23.75 23.94 23.75 23.94 25,548 23.883 1.09%
2004-08-16 0 36.80 36.80 37.00 36.80 36.80 1,600 58,920 36.825 23.62 23.62 23.75 23.62 23.62 2,492 23.639 -1.08%
2004-08-13 0 37.20 37.20 37.40 37.00 37.20 14,800 548,400 37.054 23.88 23.88 24.01 23.75 23.88 23,055 23.786 0.54%
2004-08-12 0 37.00 37.00 37.30 36.80 37.20 21,200 784,400 37.000 23.75 23.75 23.94 23.62 23.88 33,025 23.752 0.27%
2004-08-11 0 36.90 36.80 37.20 36.60 38.90 128,800 4,858,240 37.719 23.69 23.62 23.88 23.49 24.97 200,644 24.213 -4.90%
2004-08-10 0 38.80 38.80 38.90 38.60 38.90 14,800 574,080 38.789 24.91 24.91 24.97 24.78 24.97 23,055 24.900 0.78%
2004-08-09 0 38.50 38.40 38.50 38.40 38.50 15,600 599,960 38.459 24.71 24.65 24.71 24.65 24.71 24,302 24.688 -0.26%
2004-08-06 0 38.60 38.60 38.80 38.50 39.20 31,200 1,209,680 38.772 24.78 24.78 24.91 24.71 25.16 48,603 24.889 -1.53%
2004-08-05 0 39.20 39.10 39.30 38.60 39.20 69,400 2,704,320 38.967 25.16 25.10 25.23 24.78 25.16 108,111 25.014 2.62%
2004-08-04 0 38.20 38.20 38.50 37.60 38.40 45,200 1,716,840 37.983 24.52 24.52 24.71 24.14 24.65 70,412 24.383 0.53%
2004-08-03 0 38.00 37.60 38.00 37.60 38.10 25,200 957,680 38.003 24.39 24.14 24.39 24.14 24.46 39,256 24.395 -0.26%
2004-08-02 0 38.10 38.10 38.40 38.10 39.00 74,400 2,879,720 38.706 24.46 24.46 24.65 24.46 25.04 115,900 24.847 -1.55%
2004-07-30 0 38.70 38.70 38.80 38.00 38.70 73,200 2,825,800 38.604 24.84 24.84 24.91 24.39 24.84 114,031 24.781 1.84%
2004-07-29 0 38.00 37.80 37.90 37.40 38.10 100,800 3,806,760 37.765 24.39 24.27 24.33 24.01 24.46 157,026 24.243 1.88%
2004-07-28 0 37.30 37.20 37.40 37.00 37.40 48,400 1,802,080 37.233 23.94 23.88 24.01 23.75 24.01 75,397 23.901 1.08%
2004-07-27 0 36.90 36.80 36.90 36.80 37.00 20,000 738,400 36.920 23.69 23.62 23.69 23.62 23.75 31,156 23.700 0.00%
2004-07-26 0 36.90 36.50 37.00 36.60 37.00 63,200 2,324,280 36.777 23.69 23.43 23.75 23.49 23.75 98,453 23.608 0.27%
2004-07-23 0 36.80 36.70 36.90 36.80 36.80 1,600 58,880 36.800 23.62 23.56 23.69 23.62 23.62 2,492 23.623 0.82%
2004-07-22 0 36.50 36.50 36.60 36.50 36.80 83,600 3,062,640 36.634 23.43 23.43 23.49 23.43 23.62 130,232 23.517 -0.82%
2004-07-21 0 36.80 36.60 36.90 36.30 36.90 139,000 5,081,853 36.560 23.62 23.49 23.69 23.30 23.69 216,534 23.469 1.66%
2004-07-20 0 36.20 36.20 36.30 36.00 36.20 9,600 347,120 36.158 23.24 23.24 23.30 23.11 23.24 14,955 23.211 0.00%
2004-07-19 0 36.20 36.00 36.50 36.20 36.20 400 14,480 36.200 23.24 23.11 23.43 23.24 23.24 623 23.238 0.56%
2004-07-16 0 36.00 36.00 36.30 36.00 36.10 800 28,840 36.050 23.11 23.11 23.30 23.11 23.17 1,246 23.142 -0.28%
2004-07-15 0 36.10 36.00 36.10 35.80 36.10 68,000 2,447,520 35.993 23.17 23.11 23.17 22.98 23.17 105,930 23.105 0.28%
2004-07-14 0 36.00 35.90 36.00 35.60 36.00 32,355 1,159,767 35.845 23.11 23.05 23.11 22.85 23.11 50,402 23.010 1.69%
2004-07-13 0 35.40 35.30 35.50 35.10 35.40 19,100 672,410 35.205 22.72 22.66 22.79 22.53 22.72 29,754 22.599 0.57%
2004-07-12 0 35.20 35.10 35.40 35.10 35.50 57,600 2,034,040 35.313 22.60 22.53 22.72 22.53 22.79 89,729 22.669 -0.85%
2004-07-09 0 35.50 35.50 35.60 35.50 35.70 14,000 497,560 35.540 22.79 22.79 22.85 22.79 22.92 21,809 22.814 -0.28%
2004-07-08 0 35.60 35.50 35.70 35.50 35.90 64,400 2,300,840 35.727 22.85 22.79 22.92 22.79 23.05 100,322 22.935 -1.11%
2004-07-07 0 36.00 35.90 36.00 35.90 36.00 25,600 919,240 35.908 23.11 23.05 23.11 23.05 23.11 39,880 23.050 0.00%
2004-07-06 0 36.00 35.90 36.00 35.90 36.10 103,700 3,733,000 35.998 23.11 23.05 23.11 23.05 23.17 161,543 23.108 0.56%
2004-07-05 0 35.80 35.70 36.00 35.30 36.00 90,800 3,236,560 35.645 22.98 22.92 23.11 22.66 23.11 141,448 22.882 0.28%
2004-07-02 0 35.70 35.60 35.80 35.40 35.80 59,600 2,123,140 35.623 22.92 22.85 22.98 22.72 22.98 92,845 22.868 -0.28%
2004-06-30 0 35.80 35.80 36.00 35.80 36.10 77,600 2,788,800 35.938 22.98 22.98 23.11 22.98 23.17 120,885 23.070 -0.56%
2004-06-29 0 36.00 35.90 36.00 36.00 36.40 24,800 895,200 36.097 23.11 23.05 23.11 23.11 23.37 38,633 23.172 -0.28%
2004-06-28 0 36.10 36.00 36.10 36.00 36.30 96,400 3,482,120 36.122 23.17 23.11 23.17 23.11 23.30 150,171 23.188 0.28%
2004-06-25 0 36.00 35.90 36.00 35.90 37.00 78,000 2,822,460 36.185 23.11 23.05 23.11 23.05 23.75 121,508 23.229 -0.55%
2004-06-24 0 36.20 36.10 36.20 36.00 36.40 36,400 1,317,640 36.199 23.24 23.17 23.24 23.11 23.37 56,704 23.237 0.84%
2004-06-23 0 35.90 35.90 36.00 35.80 36.00 2,400 86,320 35.967 23.05 23.05 23.11 22.98 23.11 3,739 23.088 -0.28%
2004-06-21 0 36.00 35.70 36.00 35.90 36.00 10,000 359,800 35.980 23.11 22.92 23.11 23.05 23.11 15,578 23.097 0.00%
2004-06-18 0 36.00 36.00 36.50 36.00 36.50 10,000 362,200 36.220 23.11 23.11 23.43 23.11 23.43 15,578 23.251 -1.37%
2004-06-17 0 36.50 36.50 36.90 36.50 37.00 2,800 102,600 36.643 23.43 23.43 23.69 23.43 23.75 4,362 23.522 -2.67%
2004-06-16 0 37.50 36.80 37.50 37.40 37.60 2,000 74,920 37.460 24.07 23.62 24.07 24.01 24.14 3,116 24.047 0.27%
2004-06-15 0 37.40 37.00 37.40 37.30 37.50 66,000 2,465,360 37.354 24.01 23.75 24.01 23.94 24.07 102,815 23.979 -0.27%
2004-06-14 0 37.50 - 37.50 36.80 37.70 123,200 4,601,080 37.346 24.07 - 24.07 23.62 24.20 191,920 23.974 -0.27%
2004-06-11 0 37.60 37.20 37.60 37.50 37.80 72,200 2,689,156 37.246 24.14 23.88 24.14 24.07 24.27 112,473 23.909 1.35%
2004-06-10 0 37.10 37.00 37.10 36.90 37.30 36,600 1,357,460 37.089 23.82 23.75 23.82 23.69 23.94 57,015 23.809 0.54%
2004-06-09 0 36.90 36.80 37.00 36.90 37.20 114,000 4,219,840 37.016 23.69 23.62 23.75 23.69 23.88 177,589 23.762 -0.81%
2004-06-08 0 37.20 37.10 37.20 37.00 37.40 341,000 12,537,300 36.766 23.88 23.82 23.88 23.75 24.01 531,208 23.601 1.64%
2004-06-07 0 36.60 36.60 36.70 36.50 36.60 28,652 1,048,196 36.584 23.49 23.49 23.56 23.43 23.49 44,634 23.484 1.39%
2004-06-04 0 36.10 36.10 36.30 36.00 36.30 19,750 711,670 36.034 23.17 23.17 23.30 23.11 23.30 30,766 23.131 0.84%
2004-06-03 0 35.80 35.60 35.80 35.50 36.60 42,800 1,541,960 36.027 22.98 22.85 22.98 22.79 23.49 66,674 23.127 -1.92%
2004-06-02 0 36.50 36.50 36.90 36.50 36.60 18,800 686,880 36.536 23.43 23.43 23.69 23.43 23.49 29,287 23.454 -1.35%
2004-06-01 0 37.00 36.80 37.00 37.00 37.60 24,000 890,080 37.087 23.75 23.62 23.75 23.75 24.14 37,387 23.807 -1.33%
2004-05-31 0 37.50 37.50 37.60 36.00 37.50 32,400 1,189,960 36.727 24.07 24.07 24.14 23.11 24.07 50,473 23.576 4.17%
2004-05-28 0 36.00 36.00 36.40 36.00 36.60 47,200 1,710,680 36.243 23.11 23.11 23.37 23.11 23.49 73,528 23.266 -0.55%
2004-05-27 0 36.20 36.10 36.20 35.60 36.20 30,800 1,109,160 36.012 23.24 23.17 23.24 22.85 23.24 47,980 23.117 3.72%
2004-05-25 0 34.90 34.50 34.90 34.90 35.30 146,800 5,149,608 35.079 22.40 22.15 22.40 22.40 22.66 228,684 22.518 0.00%
2004-05-24 0 34.90 34.70 35.00 34.90 35.20 34,800 1,219,520 35.044 22.40 22.28 22.47 22.40 22.60 54,211 22.496 0.00%
2004-05-21 0 34.90 34.80 35.00 33.90 35.00 22,800 782,600 34.325 22.40 22.34 22.47 21.76 22.47 35,518 22.034 4.49%
2004-05-20 0 33.40 33.40 33.60 33.00 33.30 11,600 386,040 33.279 21.44 21.44 21.57 21.18 21.38 18,070 21.363 0.60%
2004-05-19 0 33.20 33.10 33.30 33.20 34.00 97,200 3,272,840 33.671 21.31 21.25 21.38 21.31 21.83 151,418 21.615 -0.30%
2004-05-18 0 33.30 33.20 33.50 33.10 33.50 22,400 743,560 33.195 21.38 21.31 21.50 21.25 21.50 34,895 21.309 1.52%
2004-05-17 0 32.80 32.30 33.00 32.00 33.00 33,361 1,080,944 32.401 21.06 20.73 21.18 20.54 21.18 51,970 20.800 -1.80%
2004-05-14 0 33.40 33.40 33.80 33.10 36.00 66,800 2,299,800 34.428 21.44 21.44 21.70 21.25 23.11 104,061 22.101 -6.44%
2004-05-13 0 35.70 35.70 35.90 35.60 36.40 30,800 1,109,520 36.023 22.92 22.92 23.05 22.85 23.37 47,980 23.125 -2.19%
2004-05-12 0 36.50 36.50 36.60 36.40 37.50 105,000 3,858,800 36.750 23.43 23.43 23.49 23.37 24.07 163,569 23.591 -2.67%
2004-05-11 0 37.50 36.70 37.50 36.40 37.50 37,100 1,358,610 36.620 24.07 23.56 24.07 23.37 24.07 57,794 23.508 3.02%
2004-05-10 0 36.40 36.30 36.40 36.30 37.90 26,600 983,940 36.990 23.37 23.30 23.37 23.30 24.33 41,437 23.745 -5.21%
2004-05-07 0 38.40 38.30 38.60 38.30 39.50 10,800 419,420 38.835 24.65 24.59 24.78 24.59 25.36 16,824 24.930 -0.78%
2004-05-06 0 38.70 38.60 38.70 38.70 39.00 22,700 883,670 38.928 24.84 24.78 24.84 24.84 25.04 35,362 24.989 -0.77%
2004-05-05 0 39.00 38.70 39.00 39.00 39.20 7,200 281,440 39.089 25.04 24.84 25.04 25.04 25.16 11,216 25.092 0.78%
2004-05-04 0 38.70 38.70 39.00 38.10 39.00 43,400 1,673,340 38.556 24.84 24.84 25.04 24.46 25.04 67,608 24.751 1.57%
2004-05-03 0 38.10 38.10 38.30 38.10 38.30 198,800 7,537,547 37.915 24.46 24.46 24.59 24.46 24.59 309,690 24.339 0.00%
2004-04-30 0 38.10 38.10 38.70 37.80 38.00 33,600 1,273,840 37.912 24.46 24.46 24.84 24.27 24.39 52,342 24.337 -0.78%
2004-04-29 0 38.40 38.10 38.40 37.90 39.40 45,200 1,730,320 38.281 24.65 24.46 24.65 24.33 25.29 70,412 24.574 -2.64%
2004-04-28 0 41.00 40.90 41.00 40.90 41.40 152,900 6,272,480 41.023 25.32 25.26 25.32 25.26 25.56 247,608 25.332 0.24%
2004-04-27 0 40.90 40.90 41.00 40.80 41.20 166,400 6,836,148 41.083 25.26 25.26 25.32 25.19 25.44 269,470 25.369 -1.21%
2004-04-26 0 41.40 41.20 41.40 41.40 41.60 7,600 314,800 41.421 25.56 25.44 25.56 25.56 25.69 12,308 25.578 -0.48%
2004-04-23 0 41.60 41.60 41.70 41.00 41.80 101,100 4,184,706 41.392 25.69 25.69 25.75 25.32 25.81 163,723 25.560 0.97%
2004-04-22 0 41.20 41.10 41.40 41.20 41.90 13,600 562,720 41.376 25.44 25.38 25.56 25.44 25.87 22,024 25.550 -0.48%
2004-04-21 0 41.40 41.30 41.50 41.30 41.70 28,400 1,179,480 41.531 25.56 25.50 25.63 25.50 25.75 45,991 25.646 -0.96%
2004-04-20 0 41.80 41.70 41.80 41.70 42.20 8,800 368,880 41.918 25.81 25.75 25.81 25.75 26.06 14,251 25.885 0.00%
2004-04-19 0 41.80 41.70 41.80 41.70 42.00 18,000 753,000 41.833 25.81 25.75 25.81 25.75 25.94 29,149 25.832 -0.24%
2004-04-16 0 41.90 41.70 42.00 41.80 42.10 46,000 1,931,760 41.995 25.87 25.75 25.94 25.81 26.00 74,493 25.932 -0.48%
2004-04-15 0 42.10 41.90 42.10 41.50 42.10 76,800 3,210,160 41.799 26.00 25.87 26.00 25.63 26.00 124,371 25.811 0.72%
2004-04-14 0 41.80 41.50 41.90 41.50 41.80 62,200 2,591,280 41.660 25.81 25.63 25.87 25.63 25.81 100,727 25.726 -0.48%
2004-04-13 0 42.00 41.90 42.00 41.90 42.00 45,200 1,895,600 41.938 25.94 25.87 25.94 25.87 25.94 73,197 25.897 0.24%
2004-04-08 0 41.90 41.60 42.00 41.60 41.90 40,400 1,687,174 41.762 25.87 25.69 25.94 25.69 25.87 65,424 25.788 0.00%
2004-04-07 0 41.90 41.90 42.00 41.90 42.10 46,800 1,962,600 41.936 25.87 25.87 25.94 25.87 26.00 75,788 25.896 0.00%
2004-04-06 0 41.90 41.90 42.00 41.50 42.00 56,800 2,381,840 41.934 25.87 25.87 25.94 25.63 25.94 91,983 25.894 1.21%
2004-04-02 0 41.40 41.30 41.40 41.00 41.40 22,000 908,040 41.275 25.56 25.50 25.56 25.32 25.56 35,627 25.487 0.73%
2004-04-01 0 41.10 40.80 40.90 40.90 41.20 17,600 722,840 41.070 25.38 25.19 25.26 25.26 25.44 28,502 25.361 0.24%
2004-03-31 0 41.00 40.70 41.00 40.60 41.60 110,200 4,509,840 40.924 25.32 25.13 25.32 25.07 25.69 178,459 25.271 -1.44%
2004-03-30 0 41.60 41.50 41.60 41.60 42.00 27,600 1,151,560 41.723 25.69 25.63 25.69 25.69 25.94 44,696 25.764 0.00%
2004-03-29 0 41.60 41.60 41.70 41.50 41.90 21,600 897,560 41.554 25.69 25.69 25.75 25.63 25.87 34,979 25.660 0.00%
2004-03-26 0 41.60 41.60 41.70 41.60 41.70 80,400 3,354,876 41.727 25.69 25.69 25.75 25.69 25.75 130,201 25.767 -0.24%
2004-03-25 0 41.70 41.60 41.80 41.60 41.90 44,000 1,837,350 41.758 25.75 25.69 25.81 25.69 25.87 71,254 25.786 -0.24%
2004-03-24 0 41.80 41.80 42.00 41.70 42.00 18,400 768,200 41.750 25.81 25.81 25.94 25.75 25.94 29,797 25.781 0.24%
2004-03-23 0 41.70 41.70 42.20 41.60 41.80 23,000 959,380 41.712 25.75 25.75 26.06 25.69 25.81 37,246 25.758 -0.24%
2004-03-22 0 41.80 41.60 41.70 41.50 41.80 34,800 1,448,640 41.628 25.81 25.69 25.75 25.63 25.81 56,356 25.705 0.24%
2004-03-19 0 41.70 41.60 42.30 41.60 42.50 16,000 669,760 41.860 25.75 25.69 26.12 25.69 26.24 25,911 25.849 -0.71%
2004-03-18 0 42.00 41.90 42.00 41.80 42.00 42,800 1,798,280 42.016 25.94 25.87 25.94 25.81 25.94 69,311 25.945 -0.94%
2004-03-17 0 42.40 42.40 42.50 42.00 42.80 82,400 3,509,560 42.592 26.18 26.18 26.24 25.94 26.43 133,440 26.301 0.95%
2004-03-16 0 42.00 41.90 42.00 41.80 42.20 30,800 1,291,360 41.927 25.94 25.87 25.94 25.81 26.06 49,878 25.890 -0.47%
2004-03-15 0 42.20 42.00 42.20 42.00 42.50 36,400 1,532,920 42.113 26.06 25.94 26.06 25.94 26.24 58,947 26.005 0.48%
2004-03-12 0 42.00 42.00 42.10 41.60 42.40 48,800 2,045,600 41.918 25.94 25.94 26.00 25.69 26.18 79,027 25.885 -0.47%
2004-03-11 0 42.20 42.20 42.40 42.10 42.60 35,200 1,485,240 42.194 26.06 26.06 26.18 26.00 26.31 57,003 26.055 -1.40%
2004-03-10 0 42.80 42.70 42.80 42.70 43.00 114,400 4,898,640 42.820 26.43 26.37 26.43 26.37 26.55 185,261 26.442 0.00%
2004-03-09 0 42.80 42.80 43.10 42.40 43.30 21,600 926,000 42.870 26.43 26.43 26.61 26.18 26.74 34,979 26.473 0.94%
2004-03-08 0 42.40 42.40 42.70 42.40 43.00 17,600 749,120 42.564 26.18 26.18 26.37 26.18 26.55 28,502 26.283 -1.17%
2004-03-05 0 42.90 42.80 43.00 42.30 42.90 17,200 730,360 42.463 26.49 26.43 26.55 26.12 26.49 27,854 26.221 1.42%
2004-03-04 0 42.30 42.30 42.50 42.00 42.50 39,200 1,657,320 42.279 26.12 26.12 26.24 25.94 26.24 63,481 26.107 -0.24%
2004-03-03 0 42.40 42.30 42.60 42.10 42.80 59,800 2,535,700 42.403 26.18 26.12 26.31 26.00 26.43 96,841 26.184 -1.17%
2004-03-02 0 42.90 42.90 43.00 42.60 43.10 87,600 3,754,160 42.856 26.49 26.49 26.55 26.31 26.61 141,861 26.464 0.94%
2004-03-01 0 42.50 42.40 42.50 42.50 42.60 65,020 2,764,738 42.521 26.24 26.18 26.24 26.24 26.31 105,294 26.257 0.47%
2004-02-27 0 42.30 42.30 42.40 41.90 43.00 217,880 9,237,742 42.398 26.12 26.12 26.18 25.87 26.55 352,838 26.181 -1.40%
2004-02-26 0 42.90 42.80 43.00 42.80 43.30 76,800 3,310,600 43.107 26.49 26.43 26.55 26.43 26.74 124,371 26.619 -0.69%
2004-02-25 0 43.20 43.20 43.30 43.20 43.90 66,400 2,884,200 43.437 26.68 26.68 26.74 26.68 27.11 107,529 26.823 -1.37%
2004-02-24 0 43.80 43.80 43.90 43.80 44.10 200,500 8,830,546 44.043 27.05 27.05 27.11 27.05 27.23 324,692 27.197 -0.68%
2004-02-23 0 44.10 44.10 44.30 44.00 44.10 22,400 987,440 44.082 27.23 27.23 27.36 27.17 27.23 36,275 27.221 -0.45%
2004-02-20 0 44.30 44.30 44.40 44.20 44.60 84,800 3,763,666 44.383 27.36 27.36 27.42 27.29 27.54 137,326 27.407 0.00%
2004-02-19 0 44.30 44.10 44.40 44.20 44.80 22,400 995,080 44.423 27.36 27.23 27.42 27.29 27.66 36,275 27.432 -0.89%
2004-02-18 0 44.70 44.60 44.90 44.60 45.00 82,000 3,675,200 44.820 27.60 27.54 27.73 27.54 27.79 132,792 27.676 0.90%
2004-02-17 0 44.30 44.20 44.40 43.70 45.30 178,650 7,978,075 44.658 27.36 27.29 27.42 26.99 27.97 289,308 27.576 2.07%
2004-02-16 0 43.40 43.20 43.40 43.20 43.60 94,800 4,101,840 43.268 26.80 26.68 26.80 26.68 26.92 153,520 26.719 0.46%
2004-02-13 0 43.20 43.20 43.30 43.20 43.40 50,200 2,170,465 43.236 26.68 26.68 26.74 26.68 26.80 81,294 26.699 -0.23%
2004-02-12 0 43.30 43.10 43.30 43.10 43.40 42,000 1,816,280 43.245 26.74 26.61 26.74 26.61 26.80 68,015 26.704 0.70%
2004-02-11 0 43.00 43.00 43.10 42.70 43.00 72,000 3,081,160 42.794 26.55 26.55 26.61 26.37 26.55 116,598 26.426 0.23%
2004-02-10 0 42.90 42.90 43.00 42.80 43.10 40,400 1,734,320 42.929 26.49 26.49 26.55 26.43 26.61 65,424 26.509 -0.69%
2004-02-09 0 43.20 43.00 43.20 42.80 43.40 82,800 3,574,480 43.170 26.68 26.55 26.68 26.43 26.80 134,087 26.658 0.93%
2004-02-06 0 42.80 42.60 42.90 42.50 43.00 610,400 26,235,960 42.982 26.43 26.31 26.49 26.24 26.55 988,489 26.541 0.23%
2004-02-05 0 42.70 42.40 43.00 42.20 43.00 299,500 12,658,972 42.267 26.37 26.18 26.55 26.06 26.55 485,014 26.100 1.67%
2004-02-04 0 42.00 41.80 42.00 41.80 43.40 51,200 2,163,560 42.257 25.94 25.81 25.94 25.81 26.80 82,914 26.094 -0.71%
2004-02-03 0 42.30 42.20 42.80 41.30 43.50 22,800 961,520 42.172 26.12 26.06 26.43 25.50 26.86 36,923 26.042 2.17%
2004-02-02 0 41.40 41.30 41.60 41.40 42.50 50,200 2,101,560 41.864 25.56 25.50 25.69 25.56 26.24 81,294 25.851 -3.50%
2004-01-30 0 42.90 42.60 42.90 42.70 43.20 59,200 2,542,560 42.949 26.49 26.31 26.49 26.37 26.68 95,869 26.521 0.00%
2004-01-29 0 42.90 42.80 43.00 42.80 43.20 19,600 842,520 42.986 26.49 26.43 26.55 26.43 26.68 31,740 26.544 -0.23%
2004-01-28 0 43.00 42.90 43.00 42.90 43.80 141,009 6,137,876 43.528 26.55 26.49 26.55 26.49 27.05 228,352 26.879 -2.27%
2004-01-27 0 44.00 43.80 44.00 43.50 44.00 82,000 3,586,540 43.738 27.17 27.05 27.17 26.86 27.17 132,792 27.009 0.23%
2004-01-26 0 43.90 43.80 44.00 43.60 43.90 38,400 1,681,560 43.791 27.11 27.05 27.17 26.92 27.11 62,185 27.041 0.00%
2004-01-21 0 43.90 43.90 44.00 43.90 44.00 82,800 3,640,040 43.962 27.11 27.11 27.17 27.11 27.17 134,087 27.147 0.00%
2004-01-20 0 43.90 43.80 43.90 43.80 44.10 398,900 17,412,476 43.651 27.11 27.05 27.11 27.05 27.23 645,984 26.955 0.46%
2004-01-19 0 43.70 43.50 43.70 43.10 44.00 36,800 1,603,080 43.562 26.99 26.86 26.99 26.61 27.17 59,594 26.900 -0.68%
2004-01-16 0 44.00 43.80 44.00 43.90 44.50 95,200 4,192,800 44.042 27.17 27.05 27.17 27.11 27.48 154,168 27.196 0.00%
2004-01-15 0 44.00 43.90 44.00 43.80 44.60 89,200 3,948,680 44.268 27.17 27.11 27.17 27.05 27.54 144,452 27.336 -1.12%
2004-01-14 0 44.50 44.40 44.90 44.50 45.40 100,800 4,500,040 44.643 27.48 27.42 27.73 27.48 28.03 163,237 27.568 -1.98%
2004-01-13 0 45.40 44.90 46.00 45.00 46.00 116,800 5,292,200 45.310 28.03 27.73 28.41 27.79 28.41 189,147 27.979 -0.87%
2004-01-12 0 45.80 45.20 45.80 45.30 46.40 32,800 1,507,960 45.974 28.28 27.91 28.28 27.97 28.65 53,117 28.390 0.00%
2004-01-09 0 45.80 45.70 46.20 45.80 46.20 54,400 2,499,680 45.950 28.28 28.22 28.53 28.28 28.53 88,096 28.374 -0.43%
2004-01-08 0 46.00 46.00 46.40 46.00 46.70 116,400 5,388,648 46.294 28.41 28.41 28.65 28.41 28.84 188,500 28.587 -1.71%
2004-01-07 0 46.80 46.60 46.80 46.00 47.10 39,200 1,818,520 46.391 28.90 28.78 28.90 28.41 29.08 63,481 28.647 1.74%
2004-01-06 0 46.00 46.00 46.30 46.00 46.20 29,600 1,363,480 46.064 28.41 28.41 28.59 28.41 28.53 47,935 28.445 -1.29%
2004-01-05 0 46.60 46.30 46.60 46.30 46.90 52,000 2,421,960 46.576 28.78 28.59 28.78 28.59 28.96 84,209 28.761 0.87%
2004-01-02 0 46.20 46.10 46.40 46.00 47.00 122,900 5,661,600 46.067 28.53 28.47 28.65 28.41 29.02 199,026 28.447 0.43%
2003-12-31 0 46.00 46.00 46.20 46.00 46.00 2,400 110,400 46.000 28.41 28.41 28.53 28.41 28.41 3,887 28.405 0.00%
2003-12-30 0 46.00 46.00 46.20 46.00 46.20 23,200 1,069,920 46.117 28.41 28.41 28.53 28.41 28.53 37,570 28.478 0.00%
2003-12-29 0 46.00 46.00 46.10 46.00 46.00 24,000 1,104,000 46.000 28.41 28.41 28.47 28.41 28.41 38,866 28.405 -0.86%
2003-12-24 0 46.40 46.00 46.40 45.80 46.40 12,400 570,832 46.035 28.65 28.41 28.65 28.28 28.65 20,081 28.427 0.87%
2003-12-23 0 46.00 46.00 46.30 46.00 46.20 47,600 2,192,240 46.055 28.41 28.41 28.59 28.41 28.53 77,084 28.440 -0.43%
2003-12-22 0 46.20 46.00 46.20 45.60 46.80 14,860 684,016 46.031 28.53 28.41 28.53 28.16 28.90 24,064 28.424 1.32%
2003-12-19 0 45.60 45.60 45.90 45.60 46.10 70,817 3,241,213 45.769 28.16 28.16 28.34 28.16 28.47 114,682 28.263 -1.08%
2003-12-18 0 46.10 46.00 46.10 44.50 46.50 110,800 5,026,880 45.369 28.47 28.41 28.47 27.48 28.71 179,431 28.016 2.67%
2003-12-17 0 44.90 44.60 45.00 44.30 46.00 74,000 3,352,240 45.301 27.73 27.54 27.79 27.36 28.41 119,836 27.973 -2.39%
2003-12-16 0 46.00 45.50 46.00 45.40 46.50 87,600 4,032,680 46.035 28.41 28.10 28.41 28.03 28.71 141,861 28.427 -1.50%
2003-12-15 0 46.70 46.20 46.70 46.30 47.40 51,600 2,407,320 46.653 28.84 28.53 28.84 28.59 29.27 83,562 28.809 -1.27%
2003-12-12 0 47.30 47.20 47.50 47.20 47.80 27,000 1,280,095 47.411 29.21 29.15 29.33 29.15 29.52 43,724 29.277 -0.63%
2003-12-11 0 47.60 47.20 47.60 46.00 48.00 180,500 8,532,900 47.274 29.39 29.15 29.39 28.41 29.64 292,304 29.192 2.59%
2003-12-10 0 46.40 46.40 46.70 45.50 46.90 148,400 6,891,120 46.436 28.65 28.65 28.84 28.10 28.96 240,321 28.675 1.09%
2003-12-09 0 45.90 45.00 45.80 45.30 46.00 97,251 4,453,206 45.791 28.34 27.79 28.28 27.97 28.41 157,489 28.276 0.88%
2003-12-08 0 45.50 45.00 45.80 44.80 45.50 82,800 3,738,680 45.153 28.10 27.79 28.28 27.66 28.10 134,087 27.882 0.44%
2003-12-05 0 45.30 45.10 45.40 44.40 45.60 108,002 4,878,610 45.171 27.97 27.85 28.03 27.42 28.16 174,900 27.894 1.80%
2003-12-04 0 44.50 44.40 44.80 42.60 44.60 293,000 12,787,280 43.643 27.48 27.42 27.66 26.31 27.54 474,488 26.950 4.46%
2003-12-03 0 42.60 42.30 42.80 41.00 42.60 71,800 2,984,120 41.562 26.31 26.12 26.43 25.32 26.31 116,274 25.665 1.43%
2003-12-02 0 42.00 42.00 42.30 42.00 42.30 333,000 14,004,230 42.055 25.94 25.94 26.12 25.94 26.12 539,264 25.969 -0.71%
2003-12-01 0 42.30 42.10 42.40 41.60 42.30 27,200 1,143,320 42.034 26.12 26.00 26.18 25.69 26.12 44,048 25.956 2.42%
2003-11-28 0 41.30 41.30 41.60 40.60 41.80 51,200 2,115,520 41.319 25.50 25.50 25.69 25.07 25.81 82,914 25.515 1.72%
2003-11-27 0 40.60 40.20 41.20 40.30 40.90 25,200 1,021,440 40.533 25.07 24.82 25.44 24.89 25.26 40,809 25.030 -0.98%
2003-11-26 0 41.00 40.40 41.00 40.40 41.00 19,200 778,960 40.571 25.32 24.95 25.32 24.95 25.32 31,093 25.053 0.00%
2003-11-25 0 41.00 40.70 41.50 40.30 41.00 37,200 1,514,560 40.714 25.32 25.13 25.63 24.89 25.32 60,242 25.141 1.74%
2003-11-24 0 40.30 40.20 40.50 40.00 40.30 7,600 304,200 40.026 24.89 24.82 25.01 24.70 24.89 12,308 24.717 -0.25%
2003-11-21 0 40.40 40.20 40.40 39.80 40.70 103,600 4,175,800 40.307 24.95 24.82 24.95 24.58 25.13 167,771 24.890 -0.98%
2003-11-20 0 40.80 40.70 40.80 40.40 41.50 160,800 6,558,960 40.790 25.19 25.13 25.19 24.95 25.63 260,401 25.188 -2.63%
2003-11-19 0 41.90 41.70 41.90 41.40 41.90 42,400 1,761,720 41.550 25.87 25.75 25.87 25.56 25.87 68,663 25.657 -0.95%
2003-11-18 0 42.30 42.20 42.40 42.20 42.40 51,600 2,182,760 42.302 26.12 26.06 26.18 26.06 26.18 83,562 26.122 -1.17%
2003-11-17 0 42.80 42.60 42.90 42.30 42.80 122,800 5,259,026 42.826 26.43 26.31 26.49 26.12 26.43 198,864 26.445 -0.23%
2003-11-14 0 42.90 42.90 43.00 42.60 43.00 42,000 1,800,000 42.857 26.49 26.49 26.55 26.31 26.55 68,015 26.465 0.00%
2003-11-13 0 42.90 42.70 42.90 42.00 43.80 67,200 2,851,480 42.433 26.49 26.37 26.49 25.94 27.05 108,824 26.203 3.37%
2003-11-12 0 41.50 41.50 41.60 41.10 41.70 285,800 11,741,631 41.083 25.63 25.63 25.69 25.38 25.75 462,828 25.369 0.97%
2003-11-11 0 41.10 41.00 41.10 40.50 41.50 74,800 3,065,040 40.976 25.38 25.32 25.38 25.01 25.63 121,132 25.303 -1.91%
2003-11-10 0 41.90 41.60 41.90 40.30 43.20 146,000 5,988,560 41.018 25.87 25.69 25.87 24.89 26.68 236,434 25.329 -3.23%
2003-11-07 0 43.30 43.10 43.30 43.20 44.00 124,000 5,416,840 43.684 26.74 26.61 26.74 26.68 27.17 200,807 26.975 -0.23%
2003-11-06 0 43.40 42.90 43.50 42.70 45.30 150,100 6,503,506 43.328 26.80 26.49 26.86 26.37 27.97 243,074 26.755 -4.62%
2003-11-05 0 45.50 45.30 45.50 45.20 47.00 114,200 5,253,480 46.002 28.10 27.97 28.10 27.91 29.02 184,937 28.407 0.66%
2003-11-04 0 45.20 45.60 45.70 43.10 45.80 338,400 15,128,440 44.706 27.91 28.16 28.22 26.61 28.28 548,009 27.606 4.87%
2003-11-03 0 43.10 43.00 43.20 42.20 43.10 94,500 4,056,570 42.927 26.61 26.55 26.68 26.06 26.61 153,034 26.508 2.38%
2003-10-31 0 42.10 42.10 42.60 39.30 43.50 169,600 7,159,680 42.215 26.00 26.00 26.31 24.27 26.86 274,652 26.068 7.12%
2003-10-30 0 39.30 39.30 39.70 38.20 39.90 134,400 5,206,202 38.737 24.27 24.27 24.52 23.59 24.64 217,649 23.920 2.08%
2003-10-29 0 38.50 38.00 38.60 36.20 38.60 99,200 3,715,360 37.453 23.77 23.47 23.84 22.35 23.84 160,646 23.128 7.54%
2003-10-28 0 35.80 35.70 35.80 35.30 35.80 47,200 1,678,560 35.563 22.11 22.05 22.11 21.80 22.11 76,436 21.960 0.85%
2003-10-27 0 35.50 35.30 35.50 35.60 35.60 10,000 356,000 35.600 21.92 21.80 21.92 21.98 21.98 16,194 21.983 -0.28%
2003-10-24 0 35.60 35.40 35.60 35.00 35.60 112,200 3,962,692 35.318 21.98 21.86 21.98 21.61 21.98 181,698 21.809 1.42%
2003-10-23 0 35.10 35.10 35.20 35.00 35.50 125,600 4,437,720 35.332 21.67 21.67 21.74 21.61 21.92 203,398 21.818 -1.40%
2003-10-22 0 35.60 35.30 35.70 34.80 35.70 68,800 2,413,720 35.083 21.98 21.80 22.05 21.49 22.05 111,416 21.664 2.30%
2003-10-21 0 34.80 34.60 34.70 34.50 34.80 72,400 2,506,960 34.627 21.49 21.37 21.43 21.30 21.49 117,245 21.382 0.29%
2003-10-20 0 34.70 34.50 34.70 34.20 34.70 132,000 4,543,180 34.418 21.43 21.30 21.43 21.12 21.43 213,762 21.253 1.17%
2003-10-17 0 34.30 34.20 34.40 34.20 34.60 99,870 3,424,433 34.289 21.18 21.12 21.24 21.12 21.37 161,731 21.174 -0.58%
2003-10-16 0 34.50 34.30 34.50 33.80 34.50 55,600 1,895,920 34.099 21.30 21.18 21.30 20.87 21.30 90,039 21.057 2.37%
2003-10-15 0 33.70 33.70 33.90 33.70 33.80 32,000 1,078,800 33.713 20.81 20.81 20.93 20.81 20.87 51,821 20.818 0.00%
2003-10-14 0 33.70 33.60 34.20 33.60 34.40 54,060 1,837,456 33.989 20.81 20.75 21.12 20.75 21.24 87,545 20.989 -0.88%
2003-10-13 0 34.00 33.60 34.00 33.50 34.00 42,400 1,436,160 33.872 21.00 20.75 21.00 20.69 21.00 68,663 20.916 0.89%
2003-10-10 0 33.70 33.70 34.20 33.60 34.50 110,800 3,810,640 34.392 20.81 20.81 21.12 20.75 21.30 179,431 21.237 -0.59%
2003-10-09 0 33.90 33.60 33.90 32.00 34.80 120,540 4,000,460 33.188 20.93 20.75 20.93 19.76 21.49 195,204 20.494 5.94%
2003-10-08 0 32.00 31.80 32.10 31.40 32.00 56,000 1,777,840 31.747 19.76 19.64 19.82 19.39 19.76 90,687 19.604 1.59%
2003-10-07 0 31.50 31.40 31.50 31.10 31.50 31,400 983,600 31.325 19.45 19.39 19.45 19.20 19.45 50,850 19.343 1.61%
2003-10-06 0 31.00 30.80 31.10 30.70 31.20 62,400 1,936,880 31.040 19.14 19.02 19.20 18.96 19.27 101,051 19.167 1.31%
2003-10-03 0 30.60 30.30 30.70 30.10 30.60 228,200 6,880,036 30.149 18.90 18.71 18.96 18.59 18.90 369,550 18.617 0.99%
2003-10-02 0 30.30 30.00 30.30 29.50 30.40 64,200 1,927,820 30.028 18.71 18.53 18.71 18.22 18.77 103,966 18.543 1.00%
2003-09-30 0 30.00 29.90 30.00 30.00 30.30 264,000 7,937,392 30.066 18.53 18.46 18.53 18.53 18.71 427,525 18.566 0.00%
2003-09-29 0 30.00 29.95 30.00 29.95 30.20 153,600 4,611,400 30.022 18.53 18.49 18.53 18.49 18.65 248,742 18.539 0.50%
2003-09-26 0 29.85 29.70 29.90 29.85 30.20 36,200 1,086,940 30.026 18.43 18.34 18.46 18.43 18.65 58,623 18.541 -0.50%
2003-09-25 0 30.00 29.90 30.00 29.85 30.10 92,600 2,777,444 29.994 18.53 18.46 18.53 18.43 18.59 149,958 18.522 0.50%
2003-09-24 0 29.85 29.85 30.00 29.70 30.10 85,755 2,570,210 29.972 18.43 18.43 18.53 18.34 18.59 138,873 18.508 0.51%
2003-09-23 0 29.70 29.60 29.70 29.65 29.75 34,000 1,009,660 29.696 18.34 18.28 18.34 18.31 18.37 55,060 18.337 0.51%
2003-09-22 0 29.55 29.55 29.60 29.55 30.00 53,600 1,602,360 29.895 18.25 18.25 18.28 18.25 18.53 86,800 18.460 -1.50%
2003-09-19 0 30.00 29.95 30.00 29.20 30.00 275,200 8,216,460 29.856 18.53 18.49 18.53 18.03 18.53 445,662 18.437 0.67%
2003-09-18 0 29.80 29.55 29.80 29.00 29.80 75,700 2,220,530 29.333 18.40 18.25 18.40 17.91 18.40 122,589 18.114 1.71%
2003-09-17 0 29.30 29.30 29.40 29.10 29.55 196,100 5,748,680 29.315 18.09 18.09 18.15 17.97 18.25 317,567 18.102 0.86%
2003-09-16 0 29.05 28.80 29.05 28.35 29.05 77,600 2,220,200 28.611 17.94 17.78 17.94 17.51 17.94 125,666 17.667 0.69%
2003-09-15 0 28.85 28.85 28.90 28.80 28.90 84,000 2,406,632 28.650 17.82 17.82 17.85 17.78 17.85 136,031 17.692 0.87%
2003-09-11 0 28.60 28.55 28.70 27.80 28.65 62,800 1,787,680 28.466 17.66 17.63 17.72 17.17 17.69 101,699 17.578 3.25%
2003-09-10 0 27.70 27.65 27.80 27.70 29.15 117,000 3,342,900 28.572 17.10 17.07 17.17 17.10 18.00 189,471 17.643 -4.48%
2003-09-09 0 29.00 28.90 29.00 28.80 29.10 59,900 1,736,070 28.983 17.91 17.85 17.91 17.78 17.97 97,003 17.897 0.35%
2003-09-08 0 28.90 28.90 29.00 28.80 28.90 14,800 426,920 28.846 17.85 17.85 17.91 17.78 17.85 23,967 17.813 0.00%
2003-09-05 0 28.90 28.85 28.90 28.90 29.20 29,600 859,520 29.038 17.85 17.82 17.85 17.85 18.03 47,935 17.931 -0.17%
2003-09-04 0 28.95 28.75 28.95 28.70 29.10 60,600 1,746,790 28.825 17.88 17.75 17.88 17.72 17.97 98,136 17.800 0.80%
2003-09-03 0 29.00 28.80 29.05 28.90 29.10 66,100 1,915,300 28.976 17.73 17.61 17.77 17.67 17.80 108,087 17.720 0.87%
2003-09-02 0 28.75 28.75 28.85 28.60 28.75 39,775 1,140,908 28.684 17.58 17.58 17.64 17.49 17.58 65,040 17.542 0.35%
2003-09-01 0 28.65 28.60 28.70 28.40 28.70 79,101 2,261,808 28.594 17.52 17.49 17.55 17.37 17.55 129,346 17.486 1.06%
2003-08-29 0 28.35 28.35 28.40 28.20 28.40 61,000 1,725,360 28.285 17.34 17.34 17.37 17.25 17.37 99,747 17.297 0.89%
2003-08-28 0 28.10 28.10 28.30 28.10 28.35 54,000 1,525,600 28.252 17.18 17.18 17.31 17.18 17.34 88,301 17.277 -0.71%
2003-08-27 0 28.30 28.00 28.35 28.00 28.40 67,910 1,919,340 28.263 17.31 17.12 17.34 17.12 17.37 111,046 17.284 0.00%
2003-08-26 0 28.30 28.20 28.30 28.00 28.30 9,600 271,660 28.298 17.31 17.25 17.31 17.12 17.31 15,698 17.305 -0.35%
2003-08-25 0 28.40 28.20 28.40 28.20 28.50 38,600 1,094,280 28.349 17.37 17.25 17.37 17.25 17.43 63,119 17.337 0.35%
2003-08-22 0 28.30 28.25 28.30 28.00 28.55 85,600 2,425,100 28.331 17.31 17.28 17.31 17.12 17.46 139,973 17.325 1.07%
2003-08-21 0 28.00 28.00 28.05 28.00 28.30 58,000 1,630,780 28.117 17.12 17.12 17.15 17.12 17.31 94,842 17.195 -0.36%
2003-08-20 0 28.10 28.00 28.15 28.05 28.45 136,400 3,859,100 28.293 17.18 17.12 17.22 17.15 17.40 223,041 17.302 -0.18%
2003-08-19 0 28.15 28.00 28.20 27.80 28.60 240,700 6,802,470 28.261 17.22 17.12 17.25 17.00 17.49 393,593 17.283 2.36%
2003-08-18 0 27.50 27.40 27.60 27.50 27.60 118,942 3,262,189 27.427 16.82 16.76 16.88 16.82 16.88 194,494 16.773 0.92%
2003-08-15 0 27.25 27.25 27.45 27.05 27.50 37,200 1,011,740 27.197 16.66 16.66 16.79 16.54 16.82 60,829 16.632 0.00%
2003-08-14 0 27.25 27.25 27.35 27.20 27.50 43,600 1,190,560 27.306 16.66 16.66 16.73 16.63 16.82 71,295 16.699 -0.91%
2003-08-13 0 27.50 27.50 27.65 27.40 27.70 28,000 771,400 27.550 16.82 16.82 16.91 16.76 16.94 45,786 16.848 0.36%
2003-08-12 0 27.40 27.25 27.40 26.40 27.40 24,800 673,800 27.169 16.76 16.66 16.76 16.14 16.76 40,553 16.615 4.38%
2003-08-11 0 26.25 26.25 - 25.95 26.25 16,400 429,460 26.187 16.05 16.05 - 15.87 16.05 26,817 16.014 1.16%
2003-08-08 0 25.95 26.00 26.15 25.70 26.70 101,800 2,658,630 26.116 15.87 15.90 15.99 15.72 16.33 166,463 15.971 -2.81%
2003-08-07 0 26.70 26.70 27.00 26.50 26.80 56,400 1,504,320 26.672 16.33 16.33 16.51 16.21 16.39 92,225 16.311 0.38%
2003-08-06 0 26.60 26.50 26.85 26.40 27.20 247,800 6,582,180 26.562 16.27 16.21 16.42 16.14 16.63 405,203 16.244 -3.62%
2003-08-05 0 27.60 27.50 27.60 27.60 27.80 65,000 1,798,850 27.675 16.88 16.82 16.88 16.88 17.00 106,288 16.924 -1.08%
2003-08-04 0 27.90 27.80 27.90 27.60 28.00 37,000 1,032,600 27.908 17.06 17.00 17.06 16.88 17.12 60,502 17.067 0.90%
2003-08-01 0 27.65 27.65 27.70 27.55 27.80 86,904 2,402,570 27.646 16.91 16.91 16.94 16.85 17.00 142,105 16.907 0.55%
2003-07-31 0 27.50 27.50 27.80 27.50 27.70 37,600 1,036,900 27.577 16.82 16.82 17.00 16.82 16.94 61,484 16.865 0.00%
2003-07-30 0 27.50 27.50 27.60 27.30 27.80 82,825 2,281,178 27.542 16.82 16.82 16.88 16.70 17.00 135,435 16.843 -0.36%
2003-07-29 0 27.60 27.60 27.75 27.45 28.00 244,100 6,703,125 27.461 16.88 16.88 16.97 16.79 17.12 399,152 16.793 0.73%
2003-07-28 0 27.40 27.35 27.40 27.20 27.40 156,800 4,268,342 27.222 16.76 16.73 16.76 16.63 16.76 256,399 16.647 1.11%
2003-07-25 0 27.10 27.05 27.10 26.85 27.15 74,500 2,013,580 27.028 16.57 16.54 16.57 16.42 16.60 121,822 16.529 0.18%
2003-07-24 0 27.05 27.05 27.20 26.80 27.05 22,000 592,100 26.914 16.54 16.54 16.63 16.39 16.54 35,974 16.459 1.31%
2003-07-23 0 26.70 26.70 26.80 26.70 27.05 43,200 1,162,620 26.913 16.33 16.33 16.39 16.33 16.54 70,641 16.458 -2.02%
2003-07-22 0 27.25 27.15 27.35 27.10 27.45 79,600 2,179,120 27.376 16.66 16.60 16.73 16.57 16.79 130,162 16.742 -0.91%
2003-07-21 0 27.50 26.65 27.50 26.70 27.50 58,800 1,588,860 27.021 16.82 16.30 16.82 16.33 16.82 96,150 16.525 1.10%
2003-07-18 0 27.20 27.15 27.40 27.20 27.50 31,200 850,200 27.250 16.63 16.60 16.76 16.63 16.82 51,018 16.665 -1.09%
2003-07-17 0 27.50 27.50 27.60 27.10 27.60 79,600 2,183,820 27.435 16.82 16.82 16.88 16.57 16.88 130,162 16.778 -0.36%
2003-07-16 0 27.60 27.20 27.60 26.70 27.60 81,850 2,200,345 26.883 16.88 16.63 16.88 16.33 16.88 133,841 16.440 3.37%
2003-07-15 0 26.70 26.70 26.80 26.40 26.90 172,000 4,586,356 26.665 16.33 16.33 16.39 16.14 16.45 281,254 16.307 -0.19%
2003-07-14 0 26.75 26.65 26.75 26.70 26.75 60,800 1,624,060 26.712 16.36 16.30 16.36 16.33 16.36 99,420 16.335 0.56%
2003-07-11 0 26.60 26.50 26.60 26.30 26.60 44,800 1,185,200 26.455 16.27 16.21 16.27 16.08 16.27 73,257 16.179 0.00%
2003-07-10 0 26.60 26.60 26.70 26.50 26.70 141,600 3,765,520 26.593 16.27 16.27 16.33 16.21 16.33 231,544 16.263 -0.37%
2003-07-09 0 26.70 26.60 26.80 26.60 26.80 22,000 587,480 26.704 16.33 16.27 16.39 16.27 16.39 35,974 16.330 -0.37%
2003-07-08 0 26.80 26.80 26.90 26.70 27.20 155,600 4,171,163 26.807 16.39 16.39 16.45 16.33 16.63 254,437 16.394 -0.56%
2003-07-07 0 26.95 26.60 27.00 26.00 27.00 126,800 3,383,720 26.685 16.48 16.27 16.51 15.90 16.51 207,343 16.319 3.26%
2003-07-04 0 26.10 26.05 26.20 26.05 26.10 90,800 2,369,560 26.096 15.96 15.93 16.02 15.93 15.96 148,476 15.959 0.00%
2003-07-03 0 26.10 26.10 26.20 26.00 26.15 52,400 1,366,700 26.082 15.96 15.96 16.02 15.90 15.99 85,684 15.950 -0.38%
2003-07-02 0 26.20 26.20 26.25 26.10 26.25 70,760 1,851,566 26.167 16.02 16.02 16.05 15.96 16.05 115,707 16.002 0.77%
2003-06-30 0 26.00 25.90 26.00 25.50 26.25 114,800 2,994,180 26.082 15.90 15.84 15.90 15.59 16.05 187,721 15.950 0.00%
2003-06-27 0 26.00 26.00 26.10 25.45 26.00 90,800 2,355,160 25.938 15.90 15.90 15.96 15.56 15.90 148,476 15.862 2.36%
2003-06-26 0 25.40 25.40 25.80 25.20 25.50 28,000 708,120 25.290 15.53 15.53 15.78 15.41 15.59 45,786 15.466 -0.20%
2003-06-25 0 25.45 25.45 25.70 25.35 25.50 14,400 365,580 25.388 15.56 15.56 15.72 15.50 15.59 23,547 15.526 0.20%
2003-06-24 0 25.40 25.35 25.70 25.20 25.70 115,200 2,922,980 25.373 15.53 15.50 15.72 15.41 15.72 188,375 15.517 -2.31%
2003-06-23 0 26.00 25.90 26.00 25.80 26.10 49,600 1,288,740 25.983 15.90 15.84 15.90 15.78 15.96 81,106 15.890 -0.76%
2003-06-20 0 26.20 26.10 26.20 25.90 26.20 64,400 1,678,820 26.069 16.02 15.96 16.02 15.84 16.02 105,307 15.942 0.38%
2003-06-19 0 26.10 26.10 26.20 25.60 26.20 46,400 1,205,660 25.984 15.96 15.96 16.02 15.66 16.02 75,873 15.890 1.36%
2003-06-18 0 25.75 25.70 25.75 25.60 25.90 50,000 1,287,480 25.750 15.75 15.72 15.75 15.66 15.84 81,760 15.747 -0.96%
2003-06-17 0 26.00 26.00 26.10 25.80 26.00 33,600 872,940 25.980 15.90 15.90 15.96 15.78 15.90 54,943 15.888 0.39%
2003-06-16 0 25.90 25.90 26.00 25.45 25.90 25,200 647,700 25.702 15.84 15.84 15.90 15.56 15.84 41,207 15.718 0.78%
2003-06-13 0 25.70 25.70 25.80 25.65 26.00 36,400 936,760 25.735 15.72 15.72 15.78 15.69 15.90 59,521 15.738 -1.15%
2003-06-12 0 26.00 25.90 26.20 25.75 26.00 86,400 2,233,580 25.852 15.90 15.84 16.02 15.75 15.90 141,281 15.809 -0.76%
2003-06-11 0 26.20 26.15 26.20 26.20 26.80 130,600 3,450,100 26.417 16.02 15.99 16.02 16.02 16.39 213,557 16.155 -0.38%
2003-06-10 0 26.30 26.15 26.30 25.30 26.30 210,400 5,488,340 26.085 16.08 15.99 16.08 15.47 16.08 344,046 15.952 4.16%
2003-06-09 0 25.25 25.15 25.30 24.55 25.25 72,000 1,795,380 24.936 15.44 15.38 15.47 15.01 15.44 117,734 15.249 2.85%
2003-06-06 0 24.55 24.50 24.55 24.10 24.60 116,400 2,842,260 24.418 15.01 14.98 15.01 14.74 15.04 190,337 14.933 1.45%
2003-06-05 0 24.20 24.15 24.40 24.00 24.35 121,200 2,936,500 24.229 14.80 14.77 14.92 14.68 14.89 198,186 14.817 1.47%
2003-06-03 0 23.85 23.85 24.00 23.85 24.00 81,200 1,940,740 23.901 14.59 14.59 14.68 14.59 14.68 132,778 14.616 -1.65%
2003-06-02 0 24.25 24.20 24.25 24.00 24.50 106,400 2,572,840 24.181 14.83 14.80 14.83 14.68 14.98 173,985 14.788 1.04%
2003-05-30 0 24.00 23.85 24.00 23.50 24.00 148,600 3,546,910 23.869 14.68 14.59 14.68 14.37 14.68 242,991 14.597 2.56%
2003-05-29 0 23.40 23.40 23.50 23.05 23.55 122,000 2,840,100 23.280 14.31 14.31 14.37 14.10 14.40 199,494 14.236 1.74%
2003-05-28 0 23.00 23.00 23.05 22.90 23.10 143,200 3,294,820 23.009 14.07 14.07 14.10 14.00 14.13 234,161 14.071 0.44%
2003-05-27 0 22.90 22.80 22.90 22.55 22.90 147,600 3,358,860 22.757 14.00 13.94 14.00 13.79 14.00 241,356 13.917 0.88%
2003-05-26 0 22.70 22.70 22.75 21.75 22.70 312,000 6,957,440 22.299 13.88 13.88 13.91 13.30 13.88 510,182 13.637 6.57%
2003-05-23 0 21.30 21.30 21.35 21.15 21.35 101,200 2,152,820 21.273 13.03 13.03 13.06 12.93 13.06 165,482 13.009 0.71%
2003-05-22 0 21.15 21.15 21.25 21.10 21.30 10,800 228,800 21.185 12.93 12.93 13.00 12.90 13.03 17,660 12.956 -0.24%
2003-05-21 0 21.20 21.15 21.30 21.00 21.30 42,800 907,980 21.214 12.96 12.93 13.03 12.84 13.03 69,987 12.974 0.00%
2003-05-20 0 21.20 21.05 21.10 20.65 21.20 29,200 611,620 20.946 12.96 12.87 12.90 12.63 12.96 47,748 12.809 2.17%
2003-05-19 0 20.75 20.70 20.90 20.30 21.00 217,600 4,465,520 20.522 12.69 12.66 12.78 12.41 12.84 355,820 12.550 -1.66%
2003-05-16 0 21.10 21.00 21.10 21.00 21.40 36,400 773,760 21.257 12.90 12.84 12.90 12.84 13.09 59,521 13.000 -1.17%
2003-05-15 0 21.35 21.35 21.40 21.35 21.50 41,225 882,288 21.402 13.06 13.06 13.09 13.06 13.15 67,411 13.088 -0.70%
2003-05-14 0 21.50 21.50 21.55 21.15 21.95 132,000 2,835,600 21.482 13.15 13.15 13.18 12.93 13.42 215,846 13.137 -1.38%
2003-05-13 0 21.80 21.75 21.85 21.00 21.90 181,600 3,909,020 21.525 13.33 13.30 13.36 12.84 13.39 296,952 13.164 3.32%
2003-05-12 0 21.10 21.00 21.10 20.90 21.30 31,000 653,680 21.086 12.90 12.84 12.90 12.78 13.03 50,691 12.895 1.44%
2003-05-09 0 20.80 20.80 21.10 20.60 20.80 87,600 1,815,580 20.726 12.72 12.72 12.90 12.60 12.72 143,244 12.675 -1.42%
2003-05-07 0 21.10 21.00 21.10 20.80 21.20 63,200 1,329,420 21.035 12.90 12.84 12.90 12.72 12.96 103,345 12.864 -0.94%
2003-05-06 0 21.30 21.25 21.30 20.65 21.50 124,400 2,635,060 21.182 13.03 13.00 13.03 12.63 13.15 203,419 12.954 3.40%
2003-05-05 0 20.60 20.60 20.65 20.30 20.65 143,000 2,941,280 20.568 12.60 12.60 12.63 12.41 12.63 233,834 12.579 1.48%
2003-05-02 0 20.30 20.25 20.30 20.10 20.50 83,200 1,687,360 20.281 12.41 12.38 12.41 12.29 12.54 136,049 12.403 -0.25%
2003-04-30 0 20.35 20.25 20.40 20.10 20.65 133,600 2,726,280 20.406 12.44 12.38 12.48 12.29 12.63 218,463 12.479 -1.64%
2003-04-29 0 23.65 23.60 23.65 23.30 23.80 479,200 11,336,100 23.656 12.65 12.63 12.65 12.47 12.73 895,691 12.656 3.50%
2003-04-28 0 22.85 22.75 22.85 21.50 23.00 428,000 9,685,020 22.629 12.22 12.17 12.22 11.50 12.31 799,992 12.106 5.79%
2003-04-25 0 21.60 21.60 21.75 21.40 21.75 276,400 5,955,272 21.546 11.56 11.56 11.64 11.45 11.64 516,630 11.527 -0.92%
2003-04-24 0 21.80 21.75 21.80 21.70 22.20 147,600 3,220,900 21.822 11.66 11.64 11.66 11.61 11.88 275,885 11.675 -3.54%
2003-04-23 0 22.60 22.60 22.70 22.60 23.40 1,090,000 25,093,218 23.021 12.09 12.09 12.14 12.09 12.52 2,037,362 12.317 -3.42%
2003-04-22 0 23.40 23.35 23.40 23.40 23.80 121,000 2,848,080 23.538 12.52 12.49 12.52 12.52 12.73 226,166 12.593 -1.89%
2003-04-17 0 23.85 23.85 23.90 23.75 24.00 160,400 3,827,760 23.864 12.76 12.76 12.79 12.71 12.84 299,810 12.767 -1.04%
2003-04-16 0 24.10 24.05 24.15 23.90 24.15 168,400 4,047,560 24.035 12.89 12.87 12.92 12.79 12.92 314,763 12.859 0.42%
2003-04-15 0 24.00 23.95 24.10 23.90 25.00 154,000 3,712,340 24.106 12.84 12.81 12.89 12.79 13.38 287,847 12.897 -3.23%
2003-04-14 0 24.80 24.70 24.90 24.65 25.40 121,000 3,006,520 24.847 13.27 13.21 13.32 13.19 13.59 226,166 13.293 -3.88%
2003-04-11 0 25.80 25.65 25.90 25.50 25.80 45,600 1,169,820 25.654 13.80 13.72 13.86 13.64 13.80 85,233 13.725 1.18%
2003-04-10 0 25.50 25.50 25.60 25.30 25.80 118,400 3,016,540 25.478 13.64 13.64 13.70 13.54 13.80 221,306 13.631 -1.92%
2003-04-09 0 26.00 26.00 26.10 26.00 26.20 76,400 1,989,840 26.045 13.91 13.91 13.96 13.91 14.02 142,802 13.934 -1.33%
2003-04-08 0 26.35 26.35 26.40 26.00 26.50 149,200 3,939,920 26.407 14.10 14.10 14.12 13.91 14.18 278,876 14.128 -0.94%
2003-04-07 0 26.60 - 26.60 26.60 26.60 8,400 222,840 26.529 14.23 - 14.23 14.23 14.23 15,701 14.193 0.00%
2003-04-04 0 26.60 26.50 26.60 26.50 26.60 16,800 445,560 26.521 14.23 14.18 14.23 14.18 14.23 31,402 14.189 0.38%
2003-04-03 0 26.50 26.40 26.70 26.50 26.80 14,400 382,480 26.561 14.18 14.12 14.28 14.18 14.34 26,916 14.210 0.00%
2003-04-02 0 26.50 26.50 26.60 26.00 26.50 24,400 644,420 26.411 14.18 14.18 14.23 13.91 14.18 45,607 14.130 2.71%
2003-04-01 0 25.80 25.80 26.20 25.50 26.00 54,800 1,417,060 25.859 13.80 13.80 14.02 13.64 13.91 102,429 13.835 -0.77%
2003-03-31 0 26.00 26.00 26.90 25.50 26.60 60,000 1,551,400 25.857 13.91 13.91 14.39 13.64 14.23 112,148 13.833 -3.70%
2003-03-28 0 27.00 26.80 27.00 27.00 27.20 5,200 140,880 27.092 14.45 14.34 14.45 14.45 14.55 9,720 14.495 0.75%
2003-03-27 0 26.80 26.80 27.25 26.80 27.35 10,000 270,860 27.086 14.34 14.34 14.58 14.34 14.63 18,691 14.491 -2.19%
2003-03-26 0 27.40 27.40 27.50 27.30 27.65 29,600 812,180 27.439 14.66 14.66 14.71 14.61 14.79 55,327 14.680 -0.90%
2003-03-25 0 27.65 27.35 27.65 27.60 27.80 38,000 1,052,060 27.686 14.79 14.63 14.79 14.77 14.87 71,027 14.812 0.18%
2003-03-24 0 27.60 27.60 27.80 27.60 28.70 202,200 5,681,556 28.099 14.77 14.77 14.87 14.77 15.35 377,940 15.033 -2.47%
2003-03-21 0 28.30 28.20 28.40 27.40 28.30 193,400 5,388,900 27.864 15.14 15.09 15.19 14.66 15.14 361,491 14.907 2.91%
2003-03-20 0 27.50 27.30 27.50 26.50 27.50 155,600 4,215,740 27.093 14.71 14.61 14.71 14.18 14.71 290,838 14.495 3.77%
2003-03-19 0 26.50 26.30 26.60 26.00 26.50 89,600 2,347,233 26.197 14.18 14.07 14.23 13.91 14.18 167,475 14.015 2.12%
2003-03-18 0 25.95 25.95 26.00 25.90 26.00 43,600 1,131,660 25.956 13.88 13.88 13.91 13.86 13.91 81,494 13.886 0.97%
2003-03-17 0 25.70 25.60 25.80 25.70 26.00 66,000 1,702,660 25.798 13.75 13.70 13.80 13.75 13.91 123,363 13.802 -1.53%
2003-03-14 0 26.10 26.10 26.20 25.80 26.30 41,067 1,070,462 26.066 13.96 13.96 14.02 13.80 14.07 76,760 13.946 0.38%
2003-03-13 0 26.00 26.00 26.10 25.85 26.00 35,200 912,140 25.913 13.91 13.91 13.96 13.83 13.91 65,794 13.864 0.78%
2003-03-12 0 25.80 25.70 25.90 25.60 25.80 70,050 1,782,148 25.441 13.80 13.75 13.86 13.70 13.80 130,933 13.611 0.58%
2003-03-11 0 25.65 25.65 25.85 25.60 25.80 65,200 1,678,580 25.745 13.72 13.72 13.83 13.70 13.80 121,868 13.774 -0.19%
2003-03-10 0 25.70 25.65 25.70 25.65 25.80 68,017 1,749,740 25.725 13.75 13.72 13.75 13.72 13.80 127,133 13.763 -0.77%
2003-03-07 0 25.90 25.75 26.00 25.75 25.90 57,600 1,485,780 25.795 13.86 13.78 13.91 13.78 13.86 107,662 13.800 0.00%
2003-03-06 0 25.90 25.85 25.90 25.60 26.25 128,800 3,346,080 25.979 13.86 13.83 13.86 13.70 14.04 240,745 13.899 -1.33%
2003-03-05 0 26.25 26.15 26.25 26.00 27.00 145,200 3,804,700 26.203 14.04 13.99 14.04 13.91 14.45 271,399 14.019 10.76%
2003-03-04 0 23.70 23.20 23.70 23.10 23.70 26,800 623,680 23.272 12.68 12.41 12.68 12.36 12.68 50,093 12.450 3.04%
2003-03-03 0 23.00 23.00 23.10 - - 0 0 - 12.31 12.31 12.36 - - 0 - 1.32%
2003-02-28 0 22.70 22.65 23.10 - - 0 0 - 12.14 12.12 12.36 - - 0 - 0.00%
2003-02-27 0 22.70 22.50 - 22.70 22.70 5,200 118,040 22.700 12.14 12.04 - 12.14 12.14 9,720 12.145 0.00%
2003-02-26 0 22.70 22.65 - 22.70 22.70 6,800 154,360 22.700 12.14 12.12 - 12.14 12.14 12,710 12.145 0.00%
2003-02-25 0 22.70 22.70 23.10 22.70 22.70 4,000 90,800 22.700 12.14 12.14 12.36 12.14 12.14 7,477 12.145 0.00%
2003-02-24 0 22.70 22.60 23.10 - - 0 0 - 12.14 12.09 12.36 - - 0 - 0.00%
2003-02-21 0 22.70 22.70 23.10 22.60 22.70 8,400 190,240 22.648 12.14 12.14 12.36 12.09 12.14 15,701 12.117 -1.30%
2003-02-20 0 23.00 22.80 23.00 23.00 23.20 13,200 304,740 23.086 12.31 12.20 12.31 12.31 12.41 24,673 12.351 -0.86%
2003-02-19 0 23.20 23.15 23.20 23.00 23.30 197,400 4,558,800 23.094 12.41 12.39 12.41 12.31 12.47 368,968 12.356 1.31%
2003-02-18 0 22.90 22.90 23.00 22.90 22.90 65,200 1,493,080 22.900 12.25 12.25 12.31 12.25 12.25 121,868 12.252 0.00%
2003-02-17 0 22.90 22.70 22.90 22.80 22.90 14,800 338,160 22.849 12.25 12.14 12.25 12.20 12.25 27,663 12.224 0.88%
2003-02-14 0 22.70 22.70 23.10 22.65 22.70 12,000 272,200 22.683 12.14 12.14 12.36 12.12 12.14 22,430 12.136 0.00%
2003-02-13 0 22.70 22.65 22.75 22.70 22.75 50,800 1,153,874 22.714 12.14 12.12 12.17 12.14 12.17 94,952 12.152 -0.66%
2003-02-12 0 22.85 22.85 23.00 22.75 23.05 140,800 3,220,312 22.872 12.22 12.22 12.31 12.17 12.33 263,175 12.236 -0.65%
2003-02-11 0 23.00 22.95 23.10 22.90 23.00 32,800 751,800 22.921 12.31 12.28 12.36 12.25 12.31 61,308 12.263 0.00%
2003-02-10 0 23.00 23.00 23.10 22.80 23.00 52,400 1,203,520 22.968 12.31 12.31 12.36 12.20 12.31 97,943 12.288 0.88%
2003-02-07 0 22.80 22.80 23.00 22.80 22.80 1,200 27,360 22.800 12.20 12.20 12.31 12.20 12.20 2,243 12.198 0.44%
2003-02-06 0 22.70 22.70 22.90 22.70 23.00 19,600 448,400 22.878 12.14 12.14 12.25 12.14 12.31 36,635 12.240 -1.30%
2003-02-05 0 23.00 - 23.20 23.00 23.20 28,000 649,200 23.186 12.31 - 12.41 12.31 12.41 52,336 12.404 -0.86%
2003-02-04 0 23.20 23.00 23.50 23.00 23.20 33,600 779,280 23.193 12.41 12.31 12.57 12.31 12.41 62,803 12.408 0.00%
2003-01-30 0 23.20 22.80 23.60 - - 0 0 - 12.41 12.20 12.63 - - 0 - 0.00%
2003-01-29 0 23.20 22.80 23.60 - - 0 0 - 12.41 12.20 12.63 - - 0 - 0.00%
2003-01-28 0 23.20 22.80 23.60 - - 0 0 - 12.41 12.20 12.63 - - 0 - 0.00%
2003-01-27 0 23.20 23.20 23.40 22.80 23.00 16,000 364,880 22.805 12.41 12.41 12.52 12.20 12.31 29,906 12.201 0.00%
2003-01-24 0 23.20 23.20 23.40 23.20 23.20 14,800 343,360 23.200 12.41 12.41 12.52 12.41 12.41 27,663 12.412 -0.85%
2003-01-23 0 23.40 23.30 23.40 - - 0 0 - 12.52 12.47 12.52 - - 0 - 0.00%
2003-01-22 0 23.40 23.35 23.50 23.40 23.50 59,600 1,399,940 23.489 12.52 12.49 12.57 12.52 12.57 111,401 12.567 -0.43%
2003-01-21 0 23.50 23.45 23.50 23.50 23.50 4,000 94,000 23.500 12.57 12.55 12.57 12.57 12.57 7,477 12.573 0.21%
2003-01-20 0 23.45 23.45 23.70 23.40 23.45 6,000 140,600 23.433 12.55 12.55 12.68 12.52 12.55 11,215 12.537 -1.47%
2003-01-17 0 23.80 23.30 23.85 23.45 23.80 4,000 94,180 23.545 12.73 12.47 12.76 12.55 12.73 7,477 12.597 -0.21%
2003-01-16 0 23.85 23.55 23.85 - - 24,000 576,000 24.000 12.76 12.60 12.76 - - 44,859 12.840 -0.21%
2003-01-15 0 23.90 23.80 23.90 23.85 24.10 397,800 9,582,220 24.088 12.79 12.73 12.79 12.76 12.89 743,544 12.887 -0.83%
2003-01-14 0 24.10 23.90 24.10 23.80 24.20 97,200 2,338,880 24.063 12.89 12.79 12.89 12.73 12.95 181,680 12.874 1.26%
2003-01-13 0 23.80 23.70 23.80 23.40 24.00 110,600 2,630,280 23.782 12.73 12.68 12.73 12.52 12.84 206,727 12.723 0.00%
2003-01-10 0 23.80 23.45 23.80 23.30 23.80 74,450 1,743,615 23.420 12.73 12.55 12.73 12.47 12.73 139,157 12.530 2.15%
2003-01-09 0 23.30 23.15 23.30 23.00 23.30 41,000 947,480 23.109 12.47 12.39 12.47 12.31 12.47 76,635 12.364 1.08%
2003-01-08 0 23.05 23.05 23.20 23.00 23.05 56,800 1,307,380 23.017 12.33 12.33 12.41 12.31 12.33 106,167 12.314 0.22%
2003-01-07 0 23.00 23.00 23.20 23.00 23.00 50,800 1,173,440 23.099 12.31 12.31 12.41 12.31 12.31 94,952 12.358 -0.43%
2003-01-06 0 23.10 22.95 23.10 - - 0 0 - 12.36 12.28 12.36 - - 0 - -0.86%
2003-01-03 0 23.30 23.30 23.40 23.00 23.00 8,000 184,000 23.000 12.47 12.47 12.52 12.31 12.31 14,953 12.305 1.30%
2003-01-02 0 23.00 22.90 23.40 - - 0 0 - 12.31 12.25 12.52 - - 0 - 0.00%
2002-12-31 0 23.00 22.90 23.00 23.00 23.00 2,000 46,000 23.000 12.31 12.25 12.31 12.31 12.31 3,738 12.305 0.44%
2002-12-30 0 22.90 22.90 23.10 22.90 23.00 15,200 348,440 22.924 12.25 12.25 12.36 12.25 12.31 28,411 12.264 -0.87%
2002-12-27 0 23.10 23.10 23.20 22.90 22.95 18,400 421,460 22.905 12.36 12.36 12.41 12.25 12.28 34,392 12.255 0.00%
2002-12-24 0 23.10 23.05 23.40 - - 0 0 - 12.36 12.33 12.52 - - 0 - 0.00%
2002-12-23 0 23.10 23.05 23.35 - - 0 0 - 12.36 12.33 12.49 - - 0 - 0.00%
2002-12-20 0 23.10 22.95 23.35 - - 100 2,280 22.800 12.36 12.28 12.49 - - 187 12.198 0.00%
2002-12-19 0 23.10 23.00 23.10 22.80 23.10 43,600 998,600 22.904 12.36 12.31 12.36 12.20 12.36 81,494 12.254 0.87%
2002-12-18 0 22.90 22.90 23.10 22.90 22.95 16,400 375,660 22.906 12.25 12.25 12.36 12.25 12.28 30,654 12.255 -0.87%
2002-12-17 0 23.10 22.90 23.10 22.90 23.10 15,200 348,160 22.905 12.36 12.25 12.36 12.25 12.36 28,411 12.254 -0.43%
2002-12-16 0 23.20 23.00 23.20 - - 0 0 - 12.41 12.31 12.41 - - 0 - 0.00%
2002-12-13 0 23.20 22.80 23.20 22.80 23.20 2,400 54,920 22.883 12.41 12.20 12.41 12.20 12.41 4,486 12.243 -1.07%
2002-12-12 0 23.45 23.00 23.45 22.50 23.60 147,600 3,410,440 23.106 12.55 12.31 12.55 12.04 12.63 275,885 12.362 -0.64%
2002-12-11 0 23.60 23.35 23.60 23.10 23.75 442,400 10,288,280 23.256 12.63 12.49 12.63 12.36 12.71 826,907 12.442 1.51%
2002-12-10 0 23.25 23.10 23.25 23.00 23.25 18,800 434,600 23.117 12.44 12.36 12.44 12.31 12.44 35,140 12.368 1.09%
2002-12-09 0 23.00 22.90 23.45 22.95 23.00 39,200 901,440 22.996 12.31 12.25 12.55 12.28 12.31 73,270 12.303 0.00%
2002-12-06 0 23.00 23.00 23.20 22.90 23.10 107,660 2,476,162 23.000 12.31 12.31 12.41 12.25 12.36 201,232 12.305 0.00%
2002-12-05 0 23.00 23.00 23.10 22.70 23.10 124,000 2,850,500 22.988 12.31 12.31 12.36 12.14 12.36 231,773 12.299 0.00%
2002-12-04 0 23.00 23.00 23.05 22.95 23.40 51,600 1,186,660 22.997 12.31 12.31 12.33 12.28 12.52 96,448 12.304 0.00%
2002-12-03 0 23.00 22.95 23.40 22.80 23.50 123,600 2,838,760 22.967 12.31 12.28 12.52 12.20 12.57 231,026 12.288 -3.56%
2002-12-02 0 23.85 22.55 23.85 22.50 23.90 30,800 697,640 22.651 12.76 12.06 12.76 12.04 12.79 57,569 12.118 0.85%
2002-11-29 0 23.65 - 23.65 - - 0 0 - 12.65 - 12.65 - - 0 - -1.46%
2002-11-28 0 24.00 22.90 24.00 23.00 24.00 161,200 3,708,240 23.004 12.84 12.25 12.84 12.31 12.84 301,305 12.307 4.80%
2002-11-27 0 22.90 22.60 22.90 22.80 22.90 2,000 45,720 22.860 12.25 12.09 12.25 12.20 12.25 3,738 12.230 0.66%
2002-11-26 0 22.75 22.50 22.80 22.50 22.85 66,400 1,515,780 22.828 12.17 12.04 12.20 12.04 12.22 124,111 12.213 -0.66%
2002-11-25 0 22.90 22.60 22.90 22.30 23.00 100,000 2,249,200 22.492 12.25 12.09 12.25 11.93 12.31 186,914 12.033 -1.72%
2002-11-22 0 23.30 23.00 23.30 23.00 23.70 33,600 791,220 23.548 12.47 12.31 12.47 12.31 12.68 62,803 12.598 -2.92%
2002-11-21 0 24.00 23.70 24.00 24.10 24.15 800 19,300 24.125 12.84 12.68 12.84 12.89 12.92 1,495 12.907 0.00%
2002-11-20 0 24.00 - 24.10 24.00 24.40 57,600 1,394,108 24.203 12.84 - 12.89 12.84 13.05 107,662 12.949 -0.62%
2002-11-19 0 24.15 24.10 24.20 24.00 24.40 170,400 4,122,580 24.194 12.92 12.89 12.95 12.84 13.05 318,501 12.944 0.62%
2002-11-18 0 24.00 23.70 24.00 23.30 24.00 28,000 660,860 23.602 12.84 12.68 12.84 12.47 12.84 52,336 12.627 0.84%
2002-11-15 0 23.80 23.50 24.05 23.00 24.00 235,200 5,493,580 23.357 12.73 12.57 12.87 12.31 12.84 439,622 12.496 3.48%
2002-11-14 0 23.00 22.90 23.05 22.40 23.10 61,600 1,403,240 22.780 12.31 12.25 12.33 11.98 12.36 115,139 12.187 4.55%
2002-11-13 0 22.00 21.90 22.10 22.00 22.20 24,000 530,200 22.092 11.77 11.72 11.82 11.77 11.88 44,859 11.819 -0.45%
2002-11-12 0 22.10 21.85 22.20 22.00 22.50 36,000 803,040 22.307 11.82 11.69 11.88 11.77 12.04 67,289 11.934 -1.12%
2002-11-11 0 22.35 21.60 22.35 21.80 22.70 98,862 2,220,147 22.457 11.96 11.56 11.96 11.66 12.14 184,787 12.015 4.44%
2002-11-08 0 21.40 21.40 - 21.40 21.40 4,000 85,600 21.400 11.45 11.45 - 11.45 11.45 7,477 11.449 -0.23%
2002-11-07 0 21.45 21.40 21.60 21.40 21.45 16,800 359,720 21.412 11.48 11.45 11.56 11.45 11.48 31,402 11.455 0.23%
2002-11-06 0 21.40 21.40 21.75 21.40 21.50 2,400 51,480 21.450 11.45 11.45 11.64 11.45 11.50 4,486 11.476 -0.47%
2002-11-05 0 21.50 21.40 21.50 21.10 21.50 132,800 2,843,920 21.415 11.50 11.45 11.50 11.29 11.50 248,222 11.457 2.38%
2002-11-04 0 21.00 21.00 21.20 20.70 21.15 106,800 2,234,300 20.920 11.24 11.24 11.34 11.07 11.32 199,624 11.193 0.96%
2002-11-01 0 20.80 20.80 20.90 20.40 21.00 26,000 540,240 20.778 11.13 11.13 11.18 10.91 11.24 48,598 11.117 1.96%
2002-10-31 0 20.40 20.40 20.60 20.30 20.40 14,000 285,360 20.383 10.91 10.91 11.02 10.86 10.91 26,168 10.905 0.00%
2002-10-30 0 20.40 20.30 20.70 - - 0 0 - 10.91 10.86 11.07 - - 0 - 0.00%
2002-10-29 0 20.40 20.40 20.70 20.40 20.40 400 8,160 20.400 10.91 10.91 11.07 10.91 10.91 748 10.914 -0.97%
2002-10-28 0 20.60 20.60 20.90 20.60 20.60 148,600 3,031,840 20.403 11.02 11.02 11.18 11.02 11.02 277,754 10.916 1.48%
2002-10-25 0 20.30 20.30 20.95 20.20 20.20 800 16,160 20.200 10.86 10.86 11.21 10.81 10.81 1,495 10.807 -1.22%
2002-10-24 0 20.55 20.50 20.70 20.50 21.00 158,000 3,257,244 20.615 10.99 10.97 11.07 10.97 11.24 295,324 11.029 -2.14%
2002-10-23 0 21.00 21.00 21.10 20.00 21.05 289,200 6,036,980 20.875 11.24 11.24 11.29 10.70 11.26 540,555 11.168 5.00%
2002-10-22 0 20.00 20.00 20.20 19.40 20.10 66,500 1,321,380 19.870 10.70 10.70 10.81 10.38 10.75 124,298 10.631 3.09%
2002-10-21 0 19.40 19.30 19.60 19.20 19.40 36,800 708,300 19.247 10.38 10.33 10.49 10.27 10.38 68,784 10.297 1.57%
2002-10-18 0 19.10 19.10 19.15 19.10 19.15 40,800 779,480 19.105 10.22 10.22 10.25 10.22 10.25 76,261 10.221 0.00%
2002-10-17 0 19.10 19.00 19.10 19.00 19.10 14,800 281,360 19.011 10.22 10.17 10.22 10.17 10.22 27,663 10.171 -0.52%
2002-10-16 0 19.20 19.20 19.25 19.20 19.30 41,600 800,780 19.250 10.27 10.27 10.30 10.27 10.33 77,756 10.299 0.26%
2002-10-15 0 19.15 19.15 19.20 18.95 19.20 167,200 3,193,080 19.097 10.25 10.25 10.27 10.14 10.27 312,520 10.217 1.59%
2002-10-11 0 18.85 18.85 18.90 18.85 18.90 44,800 844,920 18.860 10.08 10.08 10.11 10.08 10.11 83,737 10.090 0.00%
2002-10-10 0 18.85 18.80 18.85 18.85 19.00 56,800 1,073,300 18.896 10.08 10.06 10.08 10.08 10.17 106,167 10.110 -0.79%
2002-10-09 0 19.00 19.00 19.05 18.95 19.00 30,800 584,920 18.991 10.17 10.17 10.19 10.14 10.17 57,569 10.160 0.26%
2002-10-08 0 18.95 18.95 19.00 18.90 18.95 9,600 181,700 18.927 10.14 10.14 10.17 10.11 10.14 17,944 10.126 0.53%
2002-10-07 0 18.85 18.85 18.90 18.85 18.95 176,400 3,330,409 18.880 10.08 10.08 10.11 10.08 10.14 329,716 10.101 -0.26%
2002-10-04 0 18.90 18.85 18.90 18.85 18.90 18,000 339,680 18.871 10.11 10.08 10.11 10.08 10.11 33,645 10.096 0.27%
2002-10-03 0 18.85 18.85 18.95 18.80 19.00 182,000 3,444,786 18.927 10.08 10.08 10.14 10.06 10.17 340,183 10.126 -0.53%
2002-10-02 0 18.95 18.90 19.00 18.95 19.00 39,200 744,600 18.995 10.14 10.11 10.17 10.14 10.17 73,270 10.162 0.26%
2002-09-30 0 18.90 18.85 18.95 18.90 18.95 31,200 590,200 18.917 10.11 10.08 10.14 10.11 10.14 58,317 10.121 -0.53%
2002-09-27 0 19.00 18.95 19.00 19.00 19.00 11,800 224,140 18.995 10.17 10.14 10.17 10.17 10.17 22,056 10.162 0.00%
2002-09-26 0 19.00 19.00 19.20 19.00 19.00 40,000 760,000 19.000 10.17 10.17 10.27 10.17 10.17 74,766 10.165 0.00%
2002-09-25 0 19.00 18.95 19.05 18.95 19.00 36,000 683,980 18.999 10.17 10.14 10.19 10.14 10.17 67,289 10.165 0.00%
2002-09-24 0 19.00 19.00 19.05 18.90 19.10 49,200 935,280 19.010 10.17 10.17 10.19 10.11 10.22 91,962 10.170 0.00%
2002-09-23 0 19.00 19.00 19.10 19.00 19.00 30,000 570,000 19.000 10.17 10.17 10.22 10.17 10.17 56,074 10.165 0.00%
2002-09-20 0 19.00 19.00 19.10 19.00 19.05 35,300 670,780 19.002 10.17 10.17 10.22 10.17 10.19 65,981 10.166 -0.26%
2002-09-19 0 19.05 18.80 19.35 18.65 19.05 16,000 300,240 18.765 10.19 10.06 10.35 9.978 10.19 29,906 10.039 2.97%
2002-09-18 0 18.50 18.50 18.65 18.50 18.50 10,000 185,000 18.500 9.898 9.898 9.978 9.898 9.898 18,691 9.8976 -0.27%
2002-09-17 0 18.55 18.55 18.75 18.55 18.60 6,800 126,240 18.565 9.924 9.924 10.03 9.924 9.951 12,710 9.9322 0.00%
2002-09-16 0 18.55 - 18.75 - - 0 0 - 9.924 - 10.03 - - 0 - 0.00%
2002-09-13 0 18.55 18.55 18.80 18.50 19.50 47,600 901,540 18.940 9.924 9.924 10.06 9.898 10.43 88,971 10.133 -3.89%
2002-09-12 0 19.30 19.30 19.80 19.30 19.60 4,800 93,440 19.467 10.33 10.33 10.59 10.33 10.49 8,972 10.415 -3.50%
2002-09-11 0 20.00 19.80 20.20 - - 0 0 - 10.70 10.59 10.81 - - 0 - 0.00%
2002-09-10 0 20.00 19.90 20.00 19.95 20.20 101,600 2,043,500 20.113 10.70 10.65 10.70 10.67 10.81 189,905 10.761 0.76%
2002-09-09 0 19.85 19.80 19.85 19.80 19.85 51,400 1,018,760 19.820 10.62 10.59 10.62 10.59 10.62 96,074 10.604 0.51%
2002-09-06 0 19.75 19.70 20.00 19.65 19.75 96,800 1,905,079 19.681 10.57 10.54 10.70 10.51 10.57 180,933 10.529 0.51%
2002-09-05 0 19.65 19.60 19.70 19.55 19.65 97,000 1,901,500 19.603 10.51 10.49 10.54 10.46 10.51 181,306 10.488 0.67%
2002-09-04 0 19.80 19.80 19.90 19.70 19.80 86,100 1,704,460 19.796 10.44 10.44 10.50 10.39 10.44 163,241 10.441 0.00%
2002-09-03 0 19.80 19.70 19.85 19.70 19.90 30,400 601,120 19.774 10.44 10.39 10.47 10.39 10.50 57,637 10.429 -0.50%
2002-09-02 0 19.90 19.85 19.95 19.70 20.00 52,800 1,051,080 19.907 10.50 10.47 10.52 10.39 10.55 100,106 10.500 2.05%
2002-08-30 0 19.50 19.50 19.55 19.50 19.55 41,200 803,500 19.502 10.29 10.29 10.31 10.29 10.31 78,113 10.286 0.26%
2002-08-29 0 19.45 19.45 19.55 19.25 19.45 6,800 131,860 19.391 10.26 10.26 10.31 10.15 10.26 12,892 10.228 0.00%
2002-08-28 0 19.45 19.20 19.45 - - 0 0 - 10.26 10.13 10.26 - - 0 - 0.00%
2002-08-27 0 19.45 19.30 19.50 19.35 19.45 18,000 349,700 19.428 10.26 10.18 10.29 10.21 10.26 34,127 10.247 0.78%
2002-08-26 0 19.30 19.30 19.40 19.30 19.30 12,000 231,100 19.258 10.18 10.18 10.23 10.18 10.18 22,751 10.158 0.26%
2002-08-23 0 19.25 19.25 19.40 19.20 19.30 22,400 431,400 19.259 10.15 10.15 10.23 10.13 10.18 42,469 10.158 0.79%
2002-08-22 0 19.10 19.10 19.40 19.10 19.10 4,800 91,680 19.100 10.07 10.07 10.23 10.07 10.07 9,101 10.074 -1.29%
2002-08-21 0 19.35 19.15 19.50 19.25 19.35 8,000 154,400 19.300 10.21 10.10 10.29 10.15 10.21 15,168 10.180 0.78%
2002-08-20 0 19.20 19.10 19.30 19.00 19.20 19,200 365,980 19.061 10.13 10.07 10.18 10.02 10.13 36,402 10.054 1.59%
2002-08-19 0 18.90 18.90 19.00 18.90 19.00 20,800 395,040 18.992 9.969 9.969 10.02 9.969 10.02 39,436 10.017 -0.79%
2002-08-16 0 19.05 19.00 19.10 18.80 19.05 116,133 2,194,660 18.898 10.05 10.02 10.07 9.916 10.05 220,182 9.9675 0.00%
2002-08-15 0 19.05 19.05 19.40 19.05 19.05 20,800 396,240 19.050 10.05 10.05 10.23 10.05 10.05 39,436 10.048 0.26%
2002-08-14 0 19.00 19.00 19.30 19.00 19.00 20,400 387,600 19.000 10.02 10.02 10.18 10.02 10.02 38,677 10.021 -0.52%
2002-08-13 0 19.10 19.00 19.35 - - 0 0 - 10.07 10.02 10.21 - - 0 - 0.00%
2002-08-12 0 19.10 19.10 19.20 19.00 19.20 112,000 2,145,790 19.159 10.07 10.07 10.13 10.02 10.13 212,346 10.105 -0.52%
2002-08-09 0 19.20 19.15 19.30 19.10 19.25 52,400 1,005,880 19.196 10.13 10.10 10.18 10.07 10.15 99,348 10.125 0.79%
2002-08-08 0 19.05 19.05 19.30 19.05 19.25 101,600 1,946,720 19.161 10.05 10.05 10.18 10.05 10.15 192,629 10.106 -2.06%
2002-08-07 0 19.45 19.40 19.55 19.20 19.55 133,600 2,583,420 19.337 10.26 10.23 10.31 10.13 10.31 253,299 10.199 2.37%
2002-08-06 0 19.00 18.95 19.05 18.95 19.00 63,200 1,199,340 18.977 10.02 9.995 10.05 9.995 10.02 119,824 10.009 -0.26%
2002-08-05 0 19.05 19.05 19.20 19.00 19.05 68,000 1,294,300 19.034 10.05 10.05 10.13 10.02 10.05 128,925 10.039 0.00%
2002-08-02 0 19.05 19.05 19.10 18.95 19.05 50,000 952,100 19.042 10.05 10.05 10.07 9.995 10.05 94,798 10.044 0.00%
2002-08-01 0 19.05 19.05 19.30 19.00 19.05 29,600 562,700 19.010 10.05 10.05 10.18 10.02 10.05 56,120 10.027 -0.78%
2002-07-31 0 19.20 19.00 19.20 19.00 19.20 4,200 79,840 19.010 10.13 10.02 10.13 10.02 10.13 7,963 10.026 1.05%
2002-07-30 0 19.00 19.00 19.20 19.00 19.00 117,600 2,234,400 19.000 10.02 10.02 10.13 10.02 10.02 222,964 10.021 0.00%
2002-07-29 0 19.00 19.00 19.25 18.90 19.00 13,200 250,600 18.985 10.02 10.02 10.15 9.969 10.02 25,027 10.013 1.06%
2002-07-26 0 18.80 18.80 19.20 18.80 19.10 73,600 1,391,200 18.902 9.916 9.916 10.13 9.916 10.07 139,542 9.9698 -1.05%
2002-07-25 0 19.00 19.00 19.20 19.00 19.05 34,000 646,100 19.003 10.02 10.02 10.13 10.02 10.05 64,462 10.023 -0.52%
2002-07-24 0 19.10 19.00 19.30 19.10 19.30 7,600 146,240 19.242 10.07 10.02 10.18 10.07 10.18 14,409 10.149 0.26%
2002-07-23 0 19.05 19.05 - 19.05 19.10 1,940 36,912 19.027 10.05 10.05 - 10.05 10.07 3,678 10.035 0.26%
2002-07-22 0 19.00 19.00 19.10 18.95 19.00 144,000 2,731,500 18.969 10.02 10.02 10.07 9.995 10.02 273,017 10.005 0.00%
2002-07-19 0 19.00 18.95 19.20 19.00 19.00 59,600 1,132,400 19.000 10.02 9.995 10.13 10.02 10.02 112,999 10.021 0.00%
2002-07-18 0 19.00 19.00 19.20 19.00 19.00 2,400 45,600 19.000 10.02 10.02 10.13 10.02 10.02 4,550 10.021 -0.52%
2002-07-17 0 19.10 19.10 - 18.95 19.10 101,200 1,924,340 19.015 10.07 10.07 - 9.995 10.07 191,870 10.029 0.00%
2002-07-16 0 19.10 19.10 19.25 18.95 19.60 215,600 4,106,180 19.045 10.07 10.07 10.15 9.995 10.34 408,767 10.045 -4.02%
2002-07-15 0 19.90 19.60 19.90 - - 0 0 - 10.50 10.34 10.50 - - 0 - -0.50%
2002-07-12 0 20.00 19.60 20.00 20.00 20.00 800 16,000 20.000 10.55 10.34 10.55 10.55 10.55 1,517 10.549 0.00%
2002-07-11 0 20.00 19.80 20.00 19.90 20.10 129,200 2,579,080 19.962 10.55 10.44 10.55 10.50 10.60 244,957 10.529 0.50%
2002-07-10 0 19.90 19.90 20.00 19.85 20.20 35,200 702,620 19.961 10.50 10.50 10.55 10.47 10.65 66,737 10.528 -2.45%
2002-07-09 0 20.40 20.40 20.50 19.60 20.50 319,950 6,389,020 19.969 10.76 10.76 10.81 10.34 10.81 606,609 10.532 4.88%
2002-07-08 0 19.45 19.45 19.55 19.20 19.50 55,925 1,081,363 19.336 10.26 10.26 10.31 10.13 10.29 106,031 10.199 2.10%
2002-07-05 0 19.05 19.05 19.20 19.00 19.25 267,200 5,096,660 19.074 10.05 10.05 10.13 10.02 10.15 506,598 10.061 -1.04%
2002-07-04 0 19.25 19.25 19.45 19.25 19.30 36,800 708,660 19.257 10.15 10.15 10.26 10.15 10.18 69,771 10.157 -1.79%
2002-07-03 0 19.60 19.60 19.65 19.55 19.70 337,200 6,619,860 19.632 10.34 10.34 10.36 10.31 10.39 639,314 10.355 -0.51%
2002-07-02 0 19.70 19.70 19.75 19.70 19.75 121,200 2,388,760 19.709 10.39 10.39 10.42 10.39 10.42 229,789 10.395 1.03%
2002-06-28 0 19.50 19.35 19.70 19.25 19.80 66,400 1,298,540 19.556 10.29 10.21 10.39 10.15 10.44 125,891 10.315 -1.52%
2002-06-27 0 19.80 19.70 19.80 19.60 20.00 73,600 1,449,620 19.696 10.44 10.39 10.44 10.34 10.55 139,542 10.388 -1.49%
2002-06-26 0 20.10 20.10 20.50 20.10 20.95 60,800 1,247,560 20.519 10.60 10.60 10.81 10.60 11.05 115,274 10.823 -4.06%
2002-06-25 0 20.95 20.90 21.00 20.55 21.15 466,800 9,802,460 20.999 11.05 11.02 11.08 10.84 11.16 885,030 11.076 1.21%
2002-06-24 0 20.70 20.50 20.70 19.40 20.70 161,000 3,217,000 19.981 10.92 10.81 10.92 10.23 10.92 305,248 10.539 6.70%
2002-06-21 0 19.40 19.30 19.40 19.20 19.40 20,800 401,280 19.292 10.23 10.18 10.23 10.13 10.23 39,436 10.176 0.52%
2002-06-20 0 19.30 19.15 19.30 19.30 19.30 127,200 2,442,430 19.201 10.18 10.10 10.18 10.18 10.18 241,165 10.128 0.78%
2002-06-19 0 19.15 19.15 19.30 19.00 19.50 203,600 3,917,800 19.243 10.10 10.10 10.18 10.02 10.29 386,016 10.149 -1.03%
2002-06-18 0 19.35 19.35 19.45 19.00 19.50 142,800 2,763,340 19.351 10.21 10.21 10.26 10.02 10.29 270,742 10.207 1.84%
2002-06-17 0 19.00 18.85 19.00 18.85 19.05 104,400 1,980,600 18.971 10.02 9.942 10.02 9.942 10.05 197,937 10.006 -0.52%
2002-06-14 0 19.10 19.10 19.25 19.00 19.15 63,200 1,207,360 19.104 10.07 10.07 10.15 10.02 10.10 119,824 10.076 -0.78%
2002-06-13 0 19.25 19.10 19.35 19.20 19.35 21,200 408,280 19.258 10.15 10.07 10.21 10.13 10.21 40,194 10.158 1.58%
2002-06-12 0 18.95 18.90 19.20 18.80 19.10 84,400 1,595,960 18.909 9.995 9.969 10.13 9.916 10.07 160,018 9.9736 0.80%
2002-06-11 0 18.80 18.75 19.05 18.40 19.10 184,400 3,454,280 18.733 9.916 9.889 10.05 9.705 10.07 349,613 9.8803 1.08%
2002-06-10 0 18.60 18.05 18.60 18.20 18.60 56,400 1,040,840 18.455 9.810 9.520 9.810 9.599 9.810 106,932 9.7337 3.33%
2002-06-07 0 18.00 18.20 18.40 18.00 18.20 327,200 6,026,800 18.419 9.494 9.599 9.705 9.494 9.599 620,355 9.7151 -2.17%
2002-06-06 0 18.40 18.10 18.40 18.40 18.50 12,800 235,800 18.422 9.705 9.547 9.705 9.705 9.758 24,268 9.7164 2.22%
2002-06-05 0 18.00 17.90 18.20 17.80 18.00 7,200 129,280 17.956 9.494 9.441 9.599 9.388 9.494 13,651 9.4705 0.00%
2002-06-04 0 18.00 17.70 18.00 17.90 18.40 5,200 93,720 18.023 9.494 9.336 9.494 9.441 9.705 9,859 9.5061 0.56%
2002-06-03 0 17.90 17.90 18.00 17.70 18.00 22,000 393,800 17.900 9.441 9.441 9.494 9.336 9.494 41,711 9.4412 -2.19%
2002-05-31 0 18.30 18.20 18.40 18.00 18.30 26,000 474,500 18.250 9.652 9.599 9.705 9.494 9.652 49,295 9.6258 0.55%
2002-05-30 0 18.20 18.10 18.20 18.00 18.30 42,000 759,940 18.094 9.599 9.547 9.599 9.494 9.652 79,630 9.5434 -0.55%
2002-05-29 0 18.30 18.20 18.50 18.10 18.50 126,000 2,311,000 18.341 9.652 9.599 9.758 9.547 9.758 238,890 9.6739 1.39%
2002-05-28 0 18.05 18.05 18.30 18.00 19.00 82,400 1,534,440 18.622 9.520 9.520 9.652 9.494 10.02 156,226 9.8219 -3.99%
2002-05-27 0 18.80 18.50 18.80 17.40 18.80 134,400 2,433,920 18.110 9.916 9.758 9.916 9.177 9.916 254,816 9.5517 8.67%
2002-05-24 0 17.30 17.10 17.30 16.60 17.30 35,600 604,360 16.976 9.125 9.019 9.125 8.756 9.125 67,496 8.9540 4.22%
2002-05-23 0 16.60 16.60 16.70 16.60 16.60 2,000 33,200 16.600 8.756 8.756 8.808 8.756 8.756 3,792 8.7555 -0.60%
2002-05-22 0 16.70 16.65 16.90 16.60 16.70 8,400 139,800 16.643 8.808 8.782 8.914 8.756 8.808 15,926 8.7781 0.60%
2002-05-21 0 16.60 16.40 16.60 16.25 16.60 253,700 4,146,560 16.344 8.756 8.650 8.756 8.571 8.756 481,003 8.6207 1.53%
2002-05-17 0 16.35 16.35 16.60 16.20 16.40 70,400 1,148,640 16.316 8.624 8.624 8.756 8.545 8.650 133,475 8.6057 -0.91%
2002-05-16 0 16.50 16.40 16.60 16.00 16.55 192,000 3,132,620 16.316 8.703 8.650 8.756 8.439 8.729 364,022 8.6056 -0.30%
2002-05-15 0 16.55 16.55 16.80 16.50 16.85 26,000 432,360 16.629 8.729 8.729 8.861 8.703 8.887 49,295 8.7709 -1.78%
2002-05-14 0 16.85 16.60 16.85 16.60 17.00 46,000 771,040 16.762 8.887 8.756 8.887 8.756 8.966 87,214 8.8408 1.51%
2002-05-13 0 16.60 16.50 16.60 16.25 16.60 126,800 2,088,780 16.473 8.756 8.703 8.756 8.571 8.756 240,407 8.6885 1.53%
2002-05-10 0 16.35 16.30 16.50 16.30 16.50 15,600 255,180 16.358 8.624 8.597 8.703 8.597 8.703 29,577 8.6277 -0.91%
2002-05-09 0 16.50 16.50 16.60 16.20 16.50 44,800 733,700 16.377 8.703 8.703 8.756 8.545 8.703 84,939 8.6380 2.48%
2002-05-08 0 16.10 16.10 16.20 15.95 16.15 41,200 661,920 16.066 8.492 8.492 8.545 8.413 8.518 78,113 8.4739 0.94%
2002-05-07 0 15.95 15.90 16.10 15.50 16.00 45,600 717,100 15.726 8.413 8.386 8.492 8.175 8.439 86,455 8.2945 2.90%
2002-05-06 0 15.50 15.50 - 15.20 15.50 58,000 894,520 15.423 8.175 8.175 - 8.017 8.175 109,965 8.1346 2.31%
2002-05-03 0 15.15 15.10 15.20 15.10 15.15 16,800 254,420 15.144 7.991 7.964 8.017 7.964 7.991 31,852 7.9876 0.33%
2002-05-02 0 15.10 15.10 15.15 15.00 15.20 32,000 482,100 15.066 7.964 7.964 7.991 7.912 8.017 60,670 7.9462 1.82%
2002-04-30 0 15.25 15.25 15.40 15.10 15.25 11,600 176,720 15.234 7.822 7.822 7.899 7.745 7.822 22,616 7.8140 0.66%
2002-04-29 0 15.15 15.10 15.30 15.15 15.15 20,000 303,000 15.150 7.771 7.745 7.848 7.771 7.771 38,993 7.7706 -0.98%
2002-04-26 0 15.30 15.30 15.40 15.10 15.30 28,200 430,880 15.279 7.848 7.848 7.899 7.745 7.848 54,980 7.8370 1.32%
2002-04-25 0 15.10 - 15.10 15.10 15.30 60,000 913,180 15.220 7.745 - 7.745 7.745 7.848 116,979 7.8064 -1.63%
2002-04-24 0 15.35 15.25 15.35 15.35 15.35 3,200 49,120 15.350 7.873 7.822 7.873 7.873 7.873 6,239 7.8732 0.00%
2002-04-23 0 15.35 15.30 15.45 15.35 15.35 8,000 122,800 15.350 7.873 7.848 7.925 7.873 7.873 15,597 7.8732 0.00%
2002-04-22 0 15.35 15.35 15.40 15.30 15.35 27,600 423,420 15.341 7.873 7.873 7.899 7.848 7.873 53,810 7.8688 -0.32%
2002-04-19 0 15.40 15.30 15.40 15.35 15.40 20,000 307,400 15.370 7.899 7.848 7.899 7.873 7.899 38,993 7.8835 -0.32%
2002-04-18 0 15.45 15.30 15.45 - - 0 0 - 7.925 7.848 7.925 - - 0 - 0.00%
2002-04-17 0 15.45 15.40 15.45 - - 0 0 - 7.925 7.899 7.925 - - 0 - -0.32%
2002-04-16 0 15.50 15.30 15.50 15.40 15.50 8,000 123,800 15.475 7.950 7.848 7.950 7.899 7.950 15,597 7.9373 0.65%
2002-04-15 0 15.40 15.30 15.50 - - 0 0 - 7.899 7.848 7.950 - - 0 - 0.00%
2002-04-12 0 15.40 15.25 15.45 - - 0 0 - 7.899 7.822 7.925 - - 0 - 0.00%
2002-04-11 0 15.40 15.40 15.45 15.40 15.50 8,400 129,700 15.440 7.899 7.899 7.925 7.899 7.950 16,377 7.9196 -0.65%
2002-04-10 0 15.50 15.40 15.65 15.40 15.50 102,400 1,583,580 15.465 7.950 7.899 8.027 7.899 7.950 199,644 7.9320 0.98%
2002-04-09 0 15.35 15.30 15.40 15.20 15.35 10,800 165,060 15.283 7.873 7.848 7.899 7.796 7.873 21,056 7.8390 0.33%
2002-04-08 0 15.30 15.30 15.35 15.25 15.30 31,200 477,160 15.294 7.848 7.848 7.873 7.822 7.848 60,829 7.8443 0.66%
2002-04-04 0 15.20 15.20 15.45 15.20 15.20 67,200 1,021,440 15.200 7.796 7.796 7.925 7.796 7.796 131,016 7.7963 0.00%
2002-04-03 0 15.20 15.00 15.30 15.20 15.20 5,200 79,040 15.200 7.796 7.694 7.848 7.796 7.796 10,138 7.7963 -0.33%
2002-04-02 0 15.25 15.25 15.40 15.25 15.30 72,800 1,113,380 15.294 7.822 7.822 7.899 7.822 7.848 141,934 7.8443 -0.33%
2002-03-28 0 15.30 15.15 15.30 15.20 15.30 94,400 1,441,020 15.265 7.848 7.771 7.848 7.796 7.848 184,047 7.8296 0.33%
2002-03-27 0 15.25 15.25 15.30 15.20 15.50 129,600 1,983,009 15.301 7.822 7.822 7.848 7.796 7.950 252,674 7.8481 0.33%
2002-03-26 0 15.20 15.15 15.20 15.15 15.30 64,800 987,460 15.239 7.796 7.771 7.796 7.771 7.848 126,337 7.8161 -0.65%
2002-03-25 0 15.30 15.30 15.35 15.25 15.35 66,400 1,016,780 15.313 7.848 7.848 7.873 7.822 7.873 129,456 7.8542 0.33%
2002-03-22 0 15.25 15.20 15.30 15.25 15.25 12,000 183,000 15.250 7.822 7.796 7.848 7.822 7.822 23,396 7.8219 0.33%
2002-03-21 0 15.20 15.20 15.25 15.20 15.20 8,000 121,600 15.200 7.796 7.796 7.822 7.796 7.796 15,597 7.7963 -0.65%
2002-03-20 0 15.30 15.30 15.35 15.25 15.30 12,800 195,500 15.273 7.848 7.848 7.873 7.822 7.848 24,955 7.8340 0.00%
2002-03-19 0 15.30 15.30 15.35 15.25 15.35 51,200 783,340 15.300 7.848 7.848 7.873 7.822 7.873 99,822 7.8474 0.66%
2002-03-18 0 15.20 15.20 15.40 - - 0 0 - 7.796 7.796 7.899 - - 0 - 0.33%
2002-03-15 0 15.15 15.15 15.30 15.15 15.15 4,000 60,600 15.150 7.771 7.771 7.848 7.771 7.771 7,799 7.7706 -0.98%
2002-03-14 0 15.30 15.30 15.40 15.00 15.30 112,550 1,699,598 15.101 7.848 7.848 7.899 7.694 7.848 219,433 7.7454 2.68%
2002-03-13 0 14.90 14.90 15.00 14.90 15.00 18,800 281,000 14.947 7.642 7.642 7.694 7.642 7.694 36,653 7.6664 -0.67%
2002-03-12 0 15.00 15.00 15.05 14.95 15.10 35,000 526,710 15.049 7.694 7.694 7.719 7.668 7.745 68,238 7.7188 -0.33%
2002-03-11 0 15.05 14.95 15.10 14.90 15.05 45,400 679,260 14.962 7.719 7.668 7.745 7.642 7.719 88,514 7.6740 0.33%
2002-03-08 0 15.00 15.00 15.05 14.95 15.00 200,000 2,999,400 14.997 7.694 7.694 7.719 7.668 7.694 389,929 7.6922 0.67%
2002-03-07 0 14.90 14.85 14.90 14.80 14.90 186,200 2,766,320 14.857 7.642 7.617 7.642 7.591 7.642 363,024 7.6202 0.68%
2002-03-06 0 14.80 14.80 14.85 14.70 14.80 100,000 1,474,400 14.744 7.591 7.591 7.617 7.540 7.591 194,965 7.5624 -0.34%
2002-03-05 0 14.85 14.75 14.85 14.65 14.85 58,800 867,700 14.757 7.617 7.565 7.617 7.514 7.617 114,639 7.5690 1.71%
2002-03-04 0 14.60 14.60 14.95 14.50 14.60 82,000 1,191,400 14.529 7.489 7.489 7.668 7.437 7.489 159,871 7.4523 0.69%
2002-03-01 0 14.50 14.50 - 14.25 14.50 15,200 219,540 14.443 7.437 7.437 - 7.309 7.437 29,635 7.4082 1.75%
2002-02-28 0 14.25 14.25 14.45 14.25 14.40 12,800 184,200 14.391 7.309 7.309 7.412 7.309 7.386 24,955 7.3811 -1.72%
2002-02-27 0 14.50 14.45 14.50 14.35 14.50 20,000 289,880 14.494 7.437 7.412 7.437 7.360 7.437 38,993 7.4342 0.69%
2002-02-26 0 14.40 14.30 14.40 14.30 14.50 8,000 114,960 14.370 7.386 7.335 7.386 7.335 7.437 15,597 7.3706 -2.04%
2002-02-25 0 14.70 14.65 14.85 14.70 14.80 11,200 165,420 14.770 7.540 7.514 7.617 7.540 7.591 21,836 7.5756 -0.68%
2002-02-22 0 14.80 14.80 14.95 14.80 15.00 76,400 1,137,420 14.888 7.591 7.591 7.668 7.591 7.694 148,953 7.6361 -1.99%
2002-02-21 0 15.10 15.10 15.20 14.50 15.20 557,000 8,168,640 14.665 7.745 7.745 7.796 7.437 7.796 1,085,953 7.5221 4.14%
2002-02-20 0 14.50 14.30 14.50 13.90 14.50 146,000 2,073,360 14.201 7.437 7.335 7.437 7.130 7.437 284,648 7.2839 4.32%
2002-02-19 0 13.90 13.90 13.95 13.90 13.90 56,000 778,400 13.900 7.130 7.130 7.155 7.130 7.130 109,180 7.1295 -0.36%
2002-02-18 0 13.95 13.90 14.00 13.80 13.95 77,200 1,075,260 13.928 7.155 7.130 7.181 7.078 7.155 150,513 7.1440 0.00%
2002-02-15 0 13.95 13.75 13.95 13.70 13.95 43,600 598,660 13.731 7.155 7.053 7.155 7.027 7.155 85,005 7.0427 2.20%
2002-02-11 0 13.65 13.55 13.65 13.60 13.65 9,200 125,480 13.639 7.001 6.950 7.001 6.976 7.001 17,937 6.9957 0.74%
2002-02-08 0 13.55 13.20 13.60 13.40 13.55 192,311 2,602,805 13.534 6.950 6.770 6.976 6.873 6.950 374,938 6.9420 0.74%
2002-02-07 0 13.45 13.35 13.50 13.20 13.45 70,000 931,260 13.304 6.899 6.847 6.924 6.770 6.899 136,475 6.8237 1.51%
2002-02-06 0 13.25 - 13.20 13.20 13.30 18,400 244,080 13.265 6.796 - 6.770 6.770 6.822 35,873 6.8039 0.38%
2002-02-05 0 13.20 13.00 13.25 13.20 13.35 43,200 571,760 13.235 6.770 6.668 6.796 6.770 6.847 84,225 6.7885 -0.38%
2002-02-04 0 13.25 13.10 13.25 13.10 13.30 26,800 355,740 13.274 6.796 6.719 6.796 6.719 6.822 52,251 6.8084 -0.38%
2002-02-01 0 13.30 13.30 13.35 13.15 13.35 93,200 1,235,160 13.253 6.822 6.822 6.847 6.745 6.847 181,707 6.7975 1.92%
2002-01-31 0 13.05 13.05 13.15 13.05 13.15 29,600 388,700 13.132 6.694 6.694 6.745 6.694 6.745 57,710 6.7355 0.38%
2002-01-30 0 13.00 13.00 13.10 13.00 13.05 120,800 1,571,780 13.011 6.668 6.668 6.719 6.668 6.694 235,517 6.6737 0.00%
2002-01-29 0 13.00 12.95 13.05 12.65 13.00 55,700 718,185 12.894 6.668 6.642 6.694 6.488 6.668 108,595 6.6134 2.77%
2002-01-28 0 12.65 12.65 12.80 12.65 12.85 77,200 988,080 12.799 6.488 6.488 6.565 6.488 6.591 150,513 6.5648 -0.39%
2002-01-25 0 12.70 12.65 12.70 12.70 12.70 3,200 40,640 12.700 6.514 6.488 6.514 6.514 6.514 6,239 6.5140 -0.39%
2002-01-24 0 12.75 12.70 12.80 12.60 12.80 79,200 1,007,600 12.722 6.540 6.514 6.565 6.463 6.565 154,412 6.5254 1.59%
2002-01-23 0 12.55 12.50 12.60 12.45 12.55 82,000 1,026,600 12.520 6.437 6.411 6.463 6.386 6.437 159,871 6.4214 1.21%
2002-01-22 0 12.40 12.40 12.45 12.30 12.40 44,000 545,040 12.387 6.360 6.360 6.386 6.309 6.360 85,784 6.3536 0.81%
2002-01-21 0 12.30 12.30 12.35 12.30 12.30 12,000 147,600 12.300 6.309 6.309 6.334 6.309 6.309 23,396 6.3088 -0.40%
2002-01-18 0 12.35 12.30 12.40 12.20 12.35 119,600 1,465,180 12.251 6.334 6.309 6.360 6.258 6.334 233,178 6.2835 1.23%
2002-01-17 0 12.20 12.20 12.25 12.15 12.15 20,000 243,000 12.150 6.258 6.258 6.283 6.232 6.232 38,993 6.2319 0.83%
2002-01-16 0 12.10 12.10 12.30 12.10 12.10 163,400 1,984,810 12.147 6.206 6.206 6.309 6.206 6.206 318,572 6.2303 0.00%
2002-01-15 0 12.10 12.10 12.20 12.00 12.15 146,400 1,772,000 12.104 6.206 6.206 6.258 6.155 6.232 285,428 6.2082 -1.22%
2002-01-14 0 12.25 12.25 12.30 12.20 12.25 7,200 88,040 12.228 6.283 6.283 6.309 6.258 6.283 14,037 6.2718 0.41%
2002-01-11 0 12.20 12.15 12.35 12.20 12.30 18,000 220,500 12.250 6.258 6.232 6.334 6.258 6.309 35,094 6.2832 0.41%
2002-01-10 0 12.15 12.10 12.20 12.10 12.15 13,200 159,880 12.112 6.232 6.206 6.258 6.206 6.232 25,735 6.2125 0.83%
2002-01-09 0 12.05 12.05 12.20 12.05 12.10 16,000 193,400 12.088 6.181 6.181 6.258 6.181 6.206 31,194 6.1998 -0.41%
2002-01-08 0 12.10 12.10 12.20 12.05 12.05 10,400 125,320 12.050 6.206 6.206 6.258 6.181 6.181 20,276 6.1806 0.41%
2002-01-07 0 12.05 12.00 12.25 12.05 12.05 4,000 48,200 12.050 6.181 6.155 6.283 6.181 6.181 7,799 6.1806 -1.23%
2002-01-04 0 12.20 12.00 12.20 12.20 12.20 4,000 48,800 12.200 6.258 6.155 6.258 6.258 6.258 7,799 6.2575 2.52%
2002-01-03 0 11.90 11.90 12.05 11.90 12.00 28,000 334,040 11.930 6.104 6.104 6.181 6.104 6.155 54,590 6.1191 -0.83%
2002-01-02 0 12.00 11.80 12.00 12.00 12.00 12,400 148,800 12.000 6.155 6.052 6.155 6.155 6.155 24,176 6.1550 0.00%
2001-12-31 0 12.00 11.75 12.10 - - 0 0 - 6.155 6.027 6.206 - - 0 - 0.00%
2001-12-28 0 12.00 11.75 12.00 12.00 12.00 400 4,800 12.000 6.155 6.027 6.155 6.155 6.155 780 6.1550 2.13%
2001-12-27 0 11.75 11.75 12.05 - - 0 0 - 6.027 6.027 6.181 - - 0 - 0.00%
2001-12-24 0 11.75 11.75 11.95 11.75 11.75 850 9,975 11.735 6.027 6.027 6.129 6.027 6.027 1,657 6.0192 0.00%
2001-12-21 0 11.75 11.75 12.10 11.75 11.75 2,000 23,500 11.750 6.027 6.027 6.206 6.027 6.027 3,899 6.0267 -2.08%
2001-12-20 0 12.00 11.85 12.00 12.00 12.00 35,600 427,200 12.000 6.155 6.078 6.155 6.155 6.155 69,407 6.1550 0.00%
2001-12-19 0 12.00 11.90 12.15 - - 300 3,530 11.767 6.155 6.104 6.232 - - 585 6.0353 0.00%
2001-12-18 0 12.00 11.90 12.25 12.00 12.00 94,800 1,137,600 12.000 6.155 6.104 6.283 6.155 6.155 184,826 6.1550 0.00%
2001-12-17 0 12.00 12.00 12.20 12.00 12.05 51,200 616,400 12.039 6.155 6.155 6.258 6.155 6.181 99,822 6.1750 -1.64%
2001-12-14 0 12.20 12.10 12.20 12.00 12.20 72,400 875,600 12.094 6.258 6.206 6.258 6.155 6.258 141,154 6.2031 0.83%
2001-12-13 0 12.10 12.00 12.10 12.10 12.20 29,200 354,240 12.132 6.206 6.155 6.206 6.206 6.258 56,930 6.2224 -0.82%
2001-12-12 0 12.20 12.10 12.25 12.05 12.20 28,800 348,900 12.115 6.258 6.206 6.283 6.181 6.258 56,150 6.2137 0.00%
2001-12-11 0 12.20 12.05 12.20 12.10 12.20 18,000 218,280 12.127 6.258 6.181 6.258 6.206 6.258 35,094 6.2199 1.24%
2001-12-10 0 12.05 11.95 12.25 - - 0 0 - 6.181 6.129 6.283 - - 0 - 0.00%
2001-12-07 0 12.05 12.00 12.10 12.00 12.05 53,200 640,880 12.047 6.181 6.155 6.206 6.155 6.181 103,721 6.1789 -0.41%
2001-12-06 0 12.10 11.95 12.20 12.10 12.20 4,400 53,280 12.109 6.206 6.129 6.258 6.206 6.258 8,578 6.2109 -0.41%
2001-12-05 0 12.15 12.00 12.15 12.00 12.15 28,400 344,520 12.131 6.232 6.155 6.232 6.155 6.232 55,370 6.2221 1.25%
2001-12-04 0 12.00 11.90 12.20 11.90 12.00 184,000 2,207,000 11.995 6.155 6.104 6.258 6.104 6.155 358,735 6.1522 0.00%
2001-12-03 0 12.00 11.90 12.00 12.00 12.00 14,000 168,000 12.000 6.155 6.104 6.155 6.155 6.155 27,295 6.1550 0.84%
2001-11-30 0 11.90 11.90 12.00 11.80 11.80 72,400 856,320 11.828 6.104 6.104 6.155 6.052 6.052 141,154 6.0666 0.85%
2001-11-29 0 11.80 11.80 11.90 - - 0 0 - 6.052 6.052 6.104 - - 0 - 0.00%
2001-11-28 0 11.80 11.75 11.80 11.75 11.80 23,200 273,100 11.772 6.052 6.027 6.052 6.027 6.052 45,232 6.0378 0.00%
2001-11-27 0 11.80 11.80 12.00 11.80 11.80 25,200 297,360 11.800 6.052 6.052 6.155 6.052 6.052 49,131 6.0524 0.85%
2001-11-26 0 11.70 11.60 11.90 - - 0 0 - 6.001 5.950 6.104 - - 0 - 0.00%
2001-11-23 0 11.70 11.70 11.80 11.65 11.70 142,800 1,666,440 11.670 6.001 6.001 6.052 5.975 6.001 278,409 5.9856 0.43%
2001-11-22 0 11.65 11.60 11.65 11.65 11.70 20,000 233,100 11.655 5.975 5.950 5.975 5.975 6.001 38,993 5.9780 0.00%
2001-11-21 0 11.65 11.60 11.70 11.60 11.65 174,000 2,019,000 11.603 5.975 5.950 6.001 5.950 5.975 339,238 5.9516 -0.43%
2001-11-20 0 11.70 11.65 11.75 11.70 11.70 8,000 93,600 11.700 6.001 5.975 6.027 6.001 6.001 15,597 6.0011 -0.43%
2001-11-19 0 11.75 11.65 11.75 11.45 11.75 32,800 378,560 11.541 6.027 5.975 6.027 5.873 6.027 63,948 5.9198 2.17%
2001-11-16 0 11.50 11.50 11.60 11.45 11.60 147,600 1,709,120 11.579 5.899 5.899 5.950 5.873 5.950 287,768 5.9392 1.32%
2001-11-15 0 11.35 11.35 11.55 11.30 11.40 368,000 4,178,200 11.354 5.822 5.822 5.924 5.796 5.847 717,470 5.8235 0.89%
2001-11-14 0 11.25 11.25 11.35 11.25 11.25 800 9,000 11.250 5.770 5.770 5.822 5.770 5.770 1,560 5.7703 0.00%
2001-11-13 0 11.25 11.25 11.35 11.25 11.25 3,200 36,000 11.250 5.770 5.770 5.822 5.770 5.770 6,239 5.7703 -0.88%
2001-11-12 0 11.35 11.20 11.45 - - 20,000 227,000 11.350 5.822 5.745 5.873 - - 38,993 5.8216 0.00%
2001-11-09 0 11.35 11.20 11.40 - - 0 0 - 5.822 5.745 5.847 - - 0 - 0.00%
2001-11-08 0 11.35 11.35 11.50 11.10 11.35 190,000 2,144,260 11.286 5.822 5.822 5.899 5.693 5.822 370,433 5.7885 3.18%
2001-11-07 0 11.00 11.00 11.10 11.00 11.00 38,600 424,560 10.999 5.642 5.642 5.693 5.642 5.642 75,256 5.6415 0.00%
2001-11-06 0 11.00 11.00 11.10 11.00 11.10 42,200 466,980 11.066 5.642 5.642 5.693 5.642 5.693 82,275 5.6758 -0.90%
2001-11-05 0 11.10 11.10 11.15 11.00 11.20 97,200 1,081,080 11.122 5.693 5.693 5.719 5.642 5.745 189,506 5.7047 -0.89%
2001-11-02 0 11.20 11.15 11.20 11.20 11.25 100,000 1,120,700 11.207 5.745 5.719 5.745 5.745 5.770 194,965 5.7482 -0.44%
2001-11-01 0 11.25 11.10 11.25 11.20 11.25 33,600 377,400 11.232 5.770 5.693 5.770 5.745 5.770 65,508 5.7611 0.45%
2001-10-31 0 11.20 11.15 11.30 11.10 11.30 27,200 303,160 11.146 5.745 5.719 5.796 5.693 5.796 53,030 5.7167 1.82%
2001-10-30 0 11.00 11.00 11.20 11.00 11.00 33,200 365,720 11.016 5.642 5.642 5.745 5.642 5.642 64,728 5.6501 -0.90%
2001-10-29 0 11.10 11.10 11.35 11.10 11.35 2,800 31,180 11.136 5.693 5.693 5.822 5.693 5.822 5,459 5.7117 0.00%
2001-10-26 0 11.10 11.10 11.25 10.90 11.00 274,800 3,099,780 11.280 5.693 5.693 5.770 5.591 5.642 535,763 5.7857 3.26%
2001-10-24 0 10.75 10.75 10.80 10.75 10.85 90,400 974,120 10.776 5.514 5.514 5.539 5.514 5.565 176,248 5.5270 -0.46%
2001-10-23 0 10.80 10.80 11.00 10.70 10.85 216,400 2,336,320 10.796 5.539 5.539 5.642 5.488 5.565 421,903 5.5376 -0.92%
2001-10-22 0 10.90 10.80 11.00 10.80 10.90 167,800 1,827,680 10.892 5.591 5.539 5.642 5.539 5.591 327,151 5.5867 0.93%
2001-10-19 0 10.80 10.80 11.00 10.80 10.80 113,200 1,222,560 10.800 5.539 5.539 5.642 5.539 5.539 220,700 5.5395 0.93%
2001-10-18 0 10.70 10.70 10.75 10.70 10.75 46,800 501,300 10.712 5.488 5.488 5.514 5.488 5.514 91,243 5.4941 -1.83%
2001-10-17 0 10.90 10.80 11.00 10.80 10.90 165,600 1,799,720 10.868 5.591 5.539 5.642 5.539 5.591 322,861 5.5743 1.40%
2001-10-16 0 10.75 10.75 10.80 10.75 10.75 20,000 215,000 10.750 5.514 5.514 5.539 5.514 5.514 38,993 5.5138 -0.46%
2001-10-15 0 10.80 10.60 10.80 10.80 10.80 12,000 129,600 10.800 5.539 5.437 5.539 5.539 5.539 23,396 5.5395 0.00%
2001-10-12 0 10.80 10.75 10.80 10.70 10.90 47,600 513,800 10.794 5.539 5.514 5.539 5.488 5.591 92,803 5.5365 0.93%
2001-10-11 0 10.70 10.70 10.80 10.60 10.90 168,000 1,814,400 10.800 5.488 5.488 5.539 5.437 5.591 327,540 5.5395 0.94%
2001-10-10 0 10.60 10.55 10.60 10.55 10.65 66,000 699,700 10.602 5.437 5.411 5.437 5.411 5.463 128,677 5.4377 -1.85%
2001-10-09 0 10.80 10.75 11.00 10.70 10.80 100,950 1,088,495 10.783 5.539 5.514 5.642 5.488 5.539 196,817 5.5305 2.37%
2001-10-08 0 10.55 10.60 10.80 10.55 10.60 42,000 444,000 10.571 5.411 5.437 5.539 5.411 5.437 81,885 5.4222 -2.31%
2001-10-05 0 10.80 10.75 11.00 10.80 10.80 17,200 185,760 10.800 5.539 5.514 5.642 5.539 5.539 33,534 5.5395 0.00%
2001-10-04 0 10.80 10.75 10.80 10.60 10.90 33,200 357,000 10.753 5.539 5.514 5.539 5.437 5.591 64,728 5.5154 1.89%
2001-10-03 0 10.60 10.60 10.65 10.55 10.70 160,800 1,703,220 10.592 5.437 5.437 5.463 5.411 5.488 313,503 5.4329 0.00%
2001-09-28 0 10.60 10.60 11.00 10.50 10.60 800 8,440 10.550 5.437 5.437 5.642 5.386 5.437 1,560 5.4112 0.00%
2001-09-27 0 10.60 10.60 11.00 10.50 10.60 47,600 503,540 10.579 5.437 5.437 5.642 5.386 5.437 92,803 5.4259 0.00%
2001-09-26 0 10.60 10.60 10.70 10.60 10.70 23,200 247,300 10.659 5.437 5.437 5.488 5.437 5.488 45,232 5.4674 -0.93%
2001-09-25 0 10.70 10.45 10.70 10.15 10.70 72,000 740,920 10.291 5.488 5.360 5.488 5.206 5.488 140,374 5.2782 5.94%
2001-09-24 0 10.10 10.10 10.40 10.10 10.50 25,200 257,920 10.235 5.180 5.180 5.334 5.180 5.386 49,131 5.2496 -5.61%
2001-09-21 0 10.70 10.60 11.10 10.70 10.70 1,200 12,840 10.700 5.488 5.437 5.693 5.488 5.488 2,340 5.4882 -0.93%
2001-09-20 0 10.80 10.80 11.10 10.80 10.80 7,600 82,080 10.800 5.539 5.539 5.693 5.539 5.539 14,817 5.5395 -1.82%
2001-09-19 0 11.00 10.80 11.20 - - 2,400 26,400 11.000 5.642 5.539 5.745 - - 4,679 5.6421 0.00%
2001-09-18 0 11.00 10.80 11.50 11.00 11.00 6,000 66,000 11.000 5.642 5.539 5.899 5.642 5.642 11,698 5.6421 -1.79%
2001-09-17 0 11.20 11.20 11.45 11.20 11.25 12,000 134,600 11.217 5.745 5.745 5.873 5.745 5.770 23,396 5.7532 -3.45%
2001-09-14 0 11.60 11.60 12.00 11.60 12.00 10,000 119,440 11.944 5.950 5.950 6.155 5.950 6.155 19,496 6.1262 -1.69%
2001-09-13 0 11.80 11.55 12.00 - - 0 0 - 6.052 5.924 6.155 - - 0 - 0.00%
2001-09-12 0 11.80 11.50 12.00 11.80 12.10 69,200 828,120 11.967 6.052 5.899 6.155 6.052 6.206 134,915 6.1381 -5.60%
2001-09-11 0 12.50 12.50 - 12.30 12.30 400 4,920 12.300 6.411 6.411 - 6.309 6.309 780 6.3088 0.40%
2001-09-10 0 12.45 12.45 12.70 12.40 12.50 12,400 154,720 12.477 6.386 6.386 6.514 6.360 6.411 24,176 6.3998 -0.40%
2001-09-07 0 12.50 12.45 12.50 12.40 12.75 23,200 291,900 12.582 6.411 6.386 6.411 6.360 6.540 45,232 6.4534 -1.96%
2001-09-06 0 12.75 12.75 13.00 12.75 12.75 6,000 76,500 12.750 6.540 6.540 6.668 6.540 6.540 11,698 6.5397 -0.93%
2001-09-05 0 13.10 12.90 13.20 12.90 13.10 13,600 176,360 12.968 6.601 6.500 6.652 6.500 6.601 26,989 6.5345 0.77%
2001-09-04 0 13.00 12.90 13.05 13.00 13.05 28,000 364,900 13.032 6.551 6.500 6.576 6.551 6.576 55,566 6.5670 0.00%
2001-09-03 0 13.00 13.00 13.15 - - 0 0 - 6.551 6.551 6.626 - - 0 - 0.39%
2001-08-31 0 12.95 12.95 13.25 12.95 13.00 11,200 145,540 12.995 6.526 6.526 6.677 6.526 6.551 22,226 6.5481 -0.38%
2001-08-30 0 13.00 13.00 13.10 13.00 13.00 462,800 6,016,400 13.000 6.551 6.551 6.601 6.551 6.551 918,421 6.5508 0.00%
2001-08-29 0 13.00 13.00 13.30 13.00 13.00 353,200 4,591,600 13.000 6.551 6.551 6.702 6.551 6.551 700,921 6.5508 -0.76%
2001-08-28 0 13.10 13.05 13.20 13.00 13.10 728,400 9,477,200 13.011 6.601 6.576 6.652 6.551 6.601 1,445,501 6.5563 0.77%
2001-08-27 0 13.00 13.00 13.20 13.00 13.00 162,000 2,106,000 13.000 6.551 6.551 6.652 6.551 6.551 321,487 6.5508 0.00%
2001-08-24 0 13.00 13.00 13.05 13.00 13.05 148,800 1,935,400 13.007 6.551 6.551 6.576 6.551 6.576 295,292 6.5542 0.00%
2001-08-23 0 13.00 12.95 13.00 13.00 13.00 72,800 946,400 13.000 6.551 6.526 6.551 6.551 6.551 144,471 6.5508 0.00%
2001-08-22 0 13.00 12.90 13.00 13.00 13.00 114,000 1,482,000 13.000 6.551 6.500 6.551 6.551 6.551 226,232 6.5508 0.00%
2001-08-21 0 13.00 12.95 13.00 13.00 13.00 992,000 12,896,000 13.000 6.551 6.526 6.551 6.551 6.551 1,968,612 6.5508 0.00%
2001-08-20 0 13.00 12.90 13.00 13.00 13.00 126,400 1,643,200 13.000 6.551 6.500 6.551 6.551 6.551 250,839 6.5508 0.78%
2001-08-17 0 12.90 12.90 12.95 12.85 12.95 54,400 701,760 12.900 6.500 6.500 6.526 6.475 6.526 107,956 6.5004 0.00%
2001-08-16 0 12.90 12.90 12.95 12.90 12.90 7,200 92,880 12.900 6.500 6.500 6.526 6.500 6.500 14,288 6.5004 0.00%
2001-08-15 0 12.90 12.90 13.00 12.80 12.85 64,000 819,300 12.802 6.500 6.500 6.551 6.450 6.475 127,007 6.4508 0.39%
2001-08-14 0 12.85 12.80 13.10 12.85 12.85 12,000 154,200 12.850 6.475 6.450 6.601 6.475 6.475 23,814 6.4752 0.00%
2001-08-13 0 12.85 12.85 13.10 12.80 12.80 9,600 122,880 12.800 6.475 6.475 6.601 6.450 6.450 19,051 6.4500 0.00%
2001-08-10 0 12.85 12.85 13.00 12.70 12.80 29,600 378,740 12.795 6.475 6.475 6.551 6.400 6.450 58,741 6.4476 0.78%
2001-08-09 0 12.75 12.75 13.10 12.75 12.80 27,200 347,540 12.777 6.425 6.425 6.601 6.425 6.450 53,978 6.4385 -3.04%
2001-08-08 0 13.15 12.90 13.15 13.20 13.25 7,600 100,580 13.234 6.626 6.500 6.626 6.652 6.677 15,082 6.6688 0.77%
2001-08-07 0 13.05 13.05 13.15 13.00 13.05 2,400 31,300 13.042 6.576 6.576 6.626 6.551 6.576 4,763 6.5718 -1.14%
2001-08-06 0 13.20 13.00 13.20 13.20 13.20 2,000 26,400 13.200 6.652 6.551 6.652 6.652 6.652 3,969 6.6516 0.00%
2001-08-03 0 13.20 12.95 13.25 12.85 13.20 17,600 230,200 13.080 6.652 6.526 6.677 6.475 6.652 34,927 6.5909 1.15%
2001-08-02 0 13.05 13.05 13.25 13.00 13.00 22,525 292,788 12.998 6.576 6.576 6.677 6.551 6.551 44,701 6.5500 -1.51%
2001-08-01 0 13.25 13.00 13.25 13.25 13.25 4,000 53,000 13.250 6.677 6.551 6.677 6.677 6.677 7,938 6.6768 0.00%
2001-07-31 0 13.25 13.15 13.25 13.25 13.25 12,000 159,000 13.250 6.677 6.626 6.677 6.677 6.677 23,814 6.6768 0.00%
2001-07-30 0 13.25 13.05 13.25 - - 0 0 - 6.677 6.576 6.677 - - 0 - 0.00%
2001-07-27 0 13.25 13.05 13.25 - - 0 0 - 6.677 6.576 6.677 - - 0 - 0.00%
2001-07-26 0 13.25 13.10 13.25 13.25 13.25 1,200 15,900 13.250 6.677 6.601 6.677 6.677 6.677 2,381 6.6768 0.00%
2001-07-24 0 13.25 13.15 13.25 - - 0 0 - 6.677 6.626 6.677 - - 0 - 0.00%
2001-07-23 0 13.25 13.15 13.25 - - 0 0 - 6.677 6.626 6.677 - - 0 - 0.00%
2001-07-20 0 13.25 13.10 13.25 13.15 13.25 14,000 184,800 13.200 6.677 6.601 6.677 6.626 6.677 27,783 6.6516 0.38%
2001-07-19 0 13.20 13.05 13.20 13.20 13.20 11,600 153,120 13.200 6.652 6.576 6.652 6.652 6.652 23,020 6.6516 -0.75%
2001-07-18 0 13.30 13.30 13.35 13.25 13.35 26,300 348,600 13.255 6.702 6.702 6.727 6.677 6.727 52,192 6.6792 -0.37%
2001-07-17 0 13.35 13.30 13.40 13.35 13.40 10,800 144,520 13.381 6.727 6.702 6.752 6.727 6.752 21,432 6.7430 -0.74%
2001-07-16 0 13.45 13.40 13.85 - - 0 0 - 6.778 6.752 6.979 - - 0 - 0.00%
2001-07-13 0 13.45 13.40 13.85 - - 0 0 - 6.778 6.752 6.979 - - 0 - 0.00%
2001-07-12 0 13.45 13.45 13.80 13.45 13.45 2,000 26,900 13.450 6.778 6.778 6.954 6.778 6.778 3,969 6.7776 -0.37%
2001-07-11 0 13.50 13.50 13.70 13.50 13.60 17,200 233,880 13.598 6.803 6.803 6.904 6.803 6.853 34,133 6.8520 -1.46%
2001-07-10 0 13.70 13.60 14.00 - - 0 0 - 6.904 6.853 7.055 - - 0 - 0.00%
2001-07-09 0 13.70 13.65 13.80 13.60 13.80 22,600 309,900 13.712 6.904 6.878 6.954 6.853 6.954 44,849 6.9098 -2.14%
2001-07-05 0 14.00 13.85 14.00 - - 0 0 - 7.055 6.979 7.055 - - 0 - 0.00%
2001-07-04 0 14.00 13.85 14.05 14.00 14.05 309,600 4,334,800 14.001 7.055 6.979 7.080 7.055 7.080 614,397 7.0554 0.00%
2001-07-03 0 14.00 14.00 14.05 13.95 14.20 225,600 3,158,340 14.000 7.055 7.055 7.080 7.030 7.155 447,700 7.0546 1.45%
2001-06-29 0 13.80 13.70 13.80 13.80 13.90 22,000 304,300 13.832 6.954 6.904 6.954 6.954 7.004 43,659 6.9700 0.00%
2001-06-28 0 13.80 13.75 13.85 13.75 13.85 152,000 2,099,080 13.810 6.954 6.929 6.979 6.929 6.979 301,642 6.9588 0.36%
2001-06-27 0 13.75 13.65 13.75 13.50 13.75 89,000 1,210,620 13.602 6.929 6.878 6.929 6.803 6.929 176,619 6.8544 1.85%
2001-06-26 0 13.50 13.45 13.50 13.45 13.50 52,400 706,780 13.488 6.803 6.778 6.803 6.778 6.803 103,987 6.7968 0.00%
2001-06-22 0 13.50 13.40 13.50 13.40 13.50 38,077 512,816 13.468 6.803 6.752 6.803 6.752 6.803 75,563 6.7866 1.12%
2001-06-21 0 13.35 13.35 13.40 13.35 13.40 22,800 304,640 13.361 6.727 6.727 6.752 6.727 6.752 45,246 6.7329 0.38%
2001-06-20 0 13.30 13.20 13.30 13.30 13.30 14,000 186,200 13.300 6.702 6.652 6.702 6.702 6.702 27,783 6.7020 0.00%
2001-06-19 0 13.30 13.30 13.60 13.30 13.30 12,400 164,920 13.300 6.702 6.702 6.853 6.702 6.702 24,608 6.7020 0.76%
2001-06-18 0 13.20 13.20 13.60 13.20 13.20 2,000 26,400 13.200 6.652 6.652 6.853 6.652 6.652 3,969 6.6516 -0.75%
2001-06-15 0 13.30 13.30 13.60 13.00 13.40 127,200 1,708,220 13.429 6.702 6.702 6.853 6.551 6.752 252,427 6.7672 0.00%
2001-06-14 0 13.30 13.20 13.30 13.30 13.45 66,400 887,580 13.367 6.702 6.652 6.702 6.702 6.778 131,770 6.7358 -1.12%
2001-06-13 0 13.45 13.40 13.50 13.40 13.50 18,800 252,940 13.454 6.778 6.752 6.803 6.752 6.803 37,308 6.7797 0.00%
2001-06-12 0 13.45 13.45 13.50 13.45 13.45 17,600 236,720 13.450 6.778 6.778 6.803 6.778 6.778 34,927 6.7776 -0.37%
2001-06-11 0 13.50 13.45 13.50 13.45 13.50 18,400 247,780 13.466 6.803 6.778 6.803 6.778 6.803 36,515 6.7858 0.75%
2001-06-08 0 13.40 13.40 13.50 13.40 13.50 58,000 781,160 13.468 6.752 6.752 6.803 6.752 6.803 115,100 6.7868 -0.74%
2001-06-07 0 13.50 13.45 13.50 13.45 13.50 52,800 711,800 13.481 6.803 6.778 6.803 6.778 6.803 104,781 6.7932 0.00%
2001-06-06 0 13.50 13.50 13.55 13.50 13.55 73,200 989,860 13.523 6.803 6.803 6.828 6.803 6.828 145,265 6.8142 0.37%
2001-06-05 0 13.45 13.45 13.50 13.45 13.45 18,000 242,100 13.450 6.778 6.778 6.803 6.778 6.778 35,721 6.7776 -0.37%
2001-06-04 0 13.50 13.45 13.50 13.40 13.50 14,400 194,200 13.486 6.803 6.778 6.803 6.752 6.803 28,577 6.7958 0.75%
2001-06-01 0 13.40 13.40 13.50 13.40 13.55 39,000 525,940 13.486 6.752 6.752 6.803 6.752 6.828 77,395 6.7955 -0.74%
2001-05-31 0 13.50 13.50 13.65 13.45 13.60 100,600 1,360,430 13.523 6.803 6.803 6.878 6.778 6.853 199,639 6.8144 -0.37%
2001-05-30 0 13.55 13.50 13.55 13.50 13.60 83,600 1,135,660 13.584 6.828 6.803 6.828 6.803 6.853 165,903 6.8453 0.74%
2001-05-29 0 13.45 13.45 13.60 13.45 13.65 102,000 1,382,080 13.550 6.778 6.778 6.853 6.778 6.878 202,418 6.8279 -1.10%
2001-05-28 0 13.60 13.60 13.70 13.60 13.60 36,800 500,480 13.600 6.853 6.853 6.904 6.853 6.853 73,029 6.8532 0.74%
2001-05-25 0 13.50 13.35 13.50 13.40 13.50 16,400 220,680 13.456 6.803 6.727 6.803 6.752 6.803 32,546 6.7806 -0.37%
2001-05-24 0 13.55 13.55 13.60 13.50 13.60 29,600 400,840 13.542 6.828 6.828 6.853 6.803 6.853 58,741 6.8239 -0.73%
2001-05-23 0 13.65 13.40 13.65 13.40 13.70 210,500 2,856,970 13.572 6.878 6.752 6.878 6.752 6.904 417,735 6.8392 0.00%
2001-05-22 0 13.65 13.55 13.65 13.40 13.80 174,000 2,368,860 13.614 6.878 6.828 6.878 6.752 6.954 345,301 6.8603 1.87%
2001-05-21 0 13.40 13.35 13.55 12.80 13.60 316,400 4,171,120 13.183 6.752 6.727 6.828 6.450 6.853 627,892 6.6431 4.69%
2001-05-18 0 12.80 12.75 12.80 12.75 12.80 35,200 450,320 12.793 6.450 6.425 6.450 6.425 6.450 69,854 6.4466 0.39%
2001-05-17 0 12.75 12.70 12.75 12.65 12.75 34,000 432,300 12.715 6.425 6.400 6.425 6.374 6.425 67,473 6.4070 0.79%
2001-05-16 0 12.65 12.60 12.75 12.60 12.70 201,621 2,546,400 12.630 6.374 6.349 6.425 6.349 6.400 400,114 6.3642 0.40%
2001-05-15 0 12.60 12.40 12.65 12.60 12.60 11,600 146,560 12.634 6.349 6.248 6.374 6.349 6.349 23,020 6.3666 0.00%
2001-05-14 0 12.60 12.60 12.65 12.50 12.60 10,600 133,720 12.615 6.349 6.349 6.374 6.299 6.349 21,036 6.3569 -0.40%
2001-05-11 0 12.65 12.50 12.65 12.50 12.65 28,800 363,740 12.630 6.374 6.299 6.374 6.299 6.374 57,153 6.3643 1.61%
2001-05-10 0 12.45 12.40 12.50 12.45 12.50 9,200 114,800 12.478 6.274 6.248 6.299 6.274 6.299 18,257 6.2879 -1.58%
2001-05-09 0 12.65 12.50 12.65 12.50 12.65 23,000 288,660 12.550 6.374 6.299 6.374 6.299 6.374 45,643 6.3243 0.40%
2001-05-08 0 12.60 12.55 13.00 - - 0 0 - 6.349 6.324 6.551 - - 0 - 0.00%
2001-05-07 0 12.60 12.60 12.65 12.60 12.60 2,800 35,280 12.600 6.349 6.349 6.374 6.349 6.349 5,557 6.3492 0.00%
2001-05-04 0 12.60 12.50 12.65 12.60 12.60 2,000 25,200 12.600 6.349 6.299 6.374 6.349 6.349 3,969 6.3492 -0.79%
2001-05-03 0 12.70 12.60 12.70 12.60 12.80 4,400 56,160 12.764 6.400 6.349 6.400 6.349 6.450 8,732 6.4317 0.63%
2001-05-02 0 13.00 12.95 13.00 13.00 13.00 83,000 1,078,988 13.000 6.359 6.335 6.359 6.359 6.359 169,672 6.3593 0.00%
2001-04-27 0 13.00 12.75 13.00 12.60 13.00 125,600 1,624,940 12.937 6.359 6.237 6.359 6.164 6.359 256,757 6.3287 1.96%
2001-04-26 0 12.75 12.70 12.75 12.75 12.80 17,500 223,150 12.751 6.237 6.213 6.237 6.237 6.261 35,774 6.2377 0.00%
2001-04-25 0 12.75 12.70 12.75 12.70 12.80 54,800 698,940 12.754 6.237 6.213 6.237 6.213 6.261 112,024 6.2392 -0.39%
2001-04-24 0 12.80 12.75 12.80 12.75 12.80 22,000 281,320 12.787 6.261 6.237 6.261 6.237 6.261 44,973 6.2553 0.39%
2001-04-23 0 12.75 12.70 12.75 12.75 12.75 12,000 153,000 12.750 6.237 6.213 6.237 6.237 6.237 24,531 6.2370 0.39%
2001-04-20 0 12.70 12.60 12.80 12.70 12.80 58,000 740,560 12.768 6.213 6.164 6.261 6.213 6.261 118,566 6.2460 -0.39%
2001-04-19 0 12.75 12.75 12.85 12.75 12.85 137,800 1,760,860 12.778 6.237 6.237 6.286 6.237 6.286 281,697 6.2509 0.39%
2001-04-18 0 12.70 12.65 12.70 12.70 12.75 33,600 426,740 12.701 6.213 6.188 6.213 6.213 6.237 68,687 6.2129 0.79%
2001-04-17 0 12.60 12.60 12.70 12.60 12.70 8,800 111,320 12.650 6.164 6.164 6.213 6.164 6.213 17,989 6.1881 -1.18%
2001-04-12 0 12.75 12.65 12.75 12.70 12.80 50,400 642,400 12.746 6.237 6.188 6.237 6.213 6.261 103,030 6.2351 0.00%
2001-04-11 0 12.75 12.65 12.80 12.75 12.85 75,200 961,022 12.780 6.237 6.188 6.261 6.237 6.286 153,727 6.2515 0.00%
2001-04-10 0 12.75 12.70 12.80 12.70 12.75 146,600 1,868,140 12.743 6.237 6.213 6.261 6.213 6.237 299,686 6.2337 0.39%
2001-04-09 0 12.70 12.60 13.00 12.70 12.70 10,000 127,000 12.700 6.213 6.164 6.359 6.213 6.213 20,442 6.2126 -0.39%
2001-04-06 0 12.75 12.75 - 12.75 12.90 136,400 1,745,760 12.799 6.237 6.237 - 6.237 6.310 278,835 6.2609 -0.39%
2001-04-04 0 12.80 12.70 12.80 12.70 12.80 118,000 1,508,200 12.781 6.261 6.213 6.261 6.213 6.261 241,221 6.2524 -1.54%
2001-04-03 0 13.00 12.90 13.00 12.95 13.05 65,200 847,700 13.002 6.359 6.310 6.359 6.335 6.384 133,285 6.3601 -1.52%
2001-04-02 0 13.20 13.10 13.40 13.20 13.30 8,000 106,000 13.250 6.457 6.408 6.555 6.457 6.506 16,354 6.4816 -1.49%
2001-03-30 0 13.40 13.00 13.40 13.40 13.40 5,600 75,040 13.400 6.555 6.359 6.555 6.555 6.555 11,448 6.5550 0.00%
2001-03-29 0 13.40 13.40 13.50 12.90 13.00 5,200 67,200 12.923 6.555 6.555 6.604 6.310 6.359 10,630 6.3217 1.52%
2001-03-28 0 13.20 13.05 13.25 13.20 13.20 20,800 274,560 13.200 6.457 6.384 6.482 6.457 6.457 42,520 6.4572 0.76%
2001-03-27 0 13.10 13.00 13.30 13.10 13.20 26,400 347,800 13.174 6.408 6.359 6.506 6.408 6.457 53,968 6.4446 0.77%
2001-03-26 0 13.00 13.00 13.40 13.00 13.00 4,000 52,000 13.000 6.359 6.359 6.555 6.359 6.359 8,177 6.3593 0.00%
2001-03-23 0 13.00 12.95 13.20 12.90 13.00 4,800 62,000 12.917 6.359 6.335 6.457 6.310 6.359 9,812 6.3186 0.78%
2001-03-22 0 12.90 12.90 13.30 12.90 12.90 3,200 41,280 12.900 6.310 6.310 6.506 6.310 6.310 6,542 6.3104 -0.77%
2001-03-21 0 13.00 13.00 13.40 13.00 13.00 97,437 1,284,163 13.179 6.359 6.359 6.555 6.359 6.359 199,185 6.4471 -2.99%
2001-03-20 0 13.40 13.30 13.60 13.40 13.40 12,400 166,160 13.400 6.555 6.506 6.653 6.555 6.555 25,349 6.5550 0.00%
2001-03-19 0 13.40 13.40 13.70 13.35 13.50 7,200 96,500 13.403 6.555 6.555 6.702 6.531 6.604 14,719 6.5564 -2.19%
2001-03-16 0 13.70 13.70 13.80 13.30 13.70 154,200 2,082,990 13.508 6.702 6.702 6.751 6.506 6.702 315,222 6.6080 3.01%
2001-03-15 0 13.30 13.20 13.40 12.90 13.30 130,000 1,709,880 13.153 6.506 6.457 6.555 6.310 6.506 265,752 6.4341 1.53%
2001-03-14 0 13.10 13.05 13.15 13.05 13.35 54,400 712,640 13.100 6.408 6.384 6.433 6.384 6.531 111,207 6.4082 0.38%
2001-03-13 0 13.05 13.05 13.15 12.90 13.15 276,000 3,590,403 13.009 6.384 6.384 6.433 6.310 6.433 564,211 6.3636 -2.61%
2001-03-12 0 13.40 13.30 13.40 13.20 13.80 40,000 536,080 13.402 6.555 6.506 6.555 6.457 6.751 81,770 6.5560 -3.60%
2001-03-09 0 13.90 13.90 13.95 13.85 13.90 66,000 917,300 13.898 6.800 6.800 6.824 6.775 6.800 134,920 6.7988 0.00%
2001-03-08 0 13.90 13.90 13.95 13.85 14.00 89,600 1,247,860 13.927 6.800 6.800 6.824 6.775 6.849 183,164 6.8128 -0.71%
2001-03-07 0 14.00 13.85 14.00 13.90 14.35 262,400 3,694,340 14.079 6.849 6.775 6.849 6.800 7.020 536,409 6.8872 0.00%
2001-03-06 0 14.00 13.90 14.15 13.90 14.00 15,100 210,560 13.944 6.849 6.800 6.922 6.800 6.849 30,868 6.8213 0.00%
2001-03-05 0 14.00 13.80 14.05 13.80 14.60 23,600 329,220 13.950 6.849 6.751 6.873 6.751 7.142 48,244 6.8240 2.19%
2001-03-02 0 13.70 - 14.05 13.70 14.05 37,200 517,560 13.913 6.702 - 6.873 6.702 6.873 76,046 6.8059 -2.84%
2001-03-01 0 14.10 14.00 14.10 13.95 14.15 27,600 390,220 14.138 6.897 6.849 6.897 6.824 6.922 56,421 6.9162 0.00%
2001-02-28 0 14.10 14.05 14.10 14.05 14.20 84,000 1,184,580 14.102 6.897 6.873 6.897 6.873 6.946 171,716 6.8985 -1.74%
2001-02-27 0 14.35 14.10 14.35 14.35 14.45 5,600 80,660 14.404 7.020 6.897 7.020 7.020 7.069 11,448 7.0459 -0.69%
2001-02-26 0 14.45 14.30 14.45 14.50 14.50 22,000 319,000 14.500 7.069 6.995 7.069 7.093 7.093 44,973 7.0931 -0.34%
2001-02-23 0 14.50 14.15 14.50 14.40 14.50 54,800 794,360 14.496 7.093 6.922 7.093 7.044 7.093 112,024 7.0909 0.35%
2001-02-22 0 14.45 14.40 14.50 14.30 14.45 30,900 444,370 14.381 7.069 7.044 7.093 6.995 7.069 63,167 7.0348 0.00%
2001-02-21 0 14.45 14.45 14.60 14.30 14.45 39,200 562,640 14.353 7.069 7.069 7.142 6.995 7.069 80,134 7.0212 -1.03%
2001-02-20 0 14.60 14.40 14.60 14.60 14.80 83,000 1,224,440 14.752 7.142 7.044 7.142 7.142 7.240 169,672 7.2165 1.39%
2001-02-19 0 14.40 14.20 14.40 14.20 14.55 90,715 1,309,672 14.437 7.044 6.946 7.044 6.946 7.118 185,443 7.0624 2.13%
2001-02-16 0 14.10 14.00 14.10 14.00 14.20 42,000 590,480 14.059 6.897 6.849 6.897 6.849 6.946 85,858 6.8774 0.71%
2001-02-15 0 14.00 14.00 14.25 14.00 14.20 80,000 1,121,260 14.016 6.849 6.849 6.971 6.849 6.946 163,539 6.8562 0.00%
2001-02-14 0 14.00 14.00 14.30 14.00 14.40 82,400 1,166,280 14.154 6.849 6.849 6.995 6.849 7.044 168,446 6.9238 -2.10%
2001-02-13 0 14.30 14.20 14.35 14.20 14.40 96,800 1,381,440 14.271 6.995 6.946 7.020 6.946 7.044 197,883 6.9811 0.70%
2001-02-12 0 14.20 14.20 14.40 13.90 14.35 173,300 2,456,622 14.176 6.946 6.946 7.044 6.800 7.020 354,267 6.9344 2.16%
2001-02-09 0 13.90 13.70 14.05 13.80 13.90 42,600 591,820 13.892 6.800 6.702 6.873 6.751 6.800 87,085 6.7959 0.72%
2001-02-08 0 13.80 13.80 14.00 13.80 14.00 48,800 678,120 13.896 6.751 6.751 6.849 6.751 6.849 99,759 6.7976 -1.43%
2001-02-07 0 14.00 13.75 14.00 13.65 14.00 65,600 899,800 13.716 6.849 6.726 6.849 6.677 6.849 134,102 6.7098 1.45%
2001-02-06 0 13.80 13.65 13.80 13.65 13.80 10,400 142,020 13.656 6.751 6.677 6.751 6.677 6.751 21,260 6.6801 1.47%
2001-02-05 0 13.60 13.60 13.80 13.60 13.65 84,600 1,154,120 13.642 6.653 6.653 6.751 6.653 6.677 172,943 6.6734 -0.73%
2001-02-02 0 13.70 13.60 13.80 13.60 13.95 82,800 1,141,660 13.788 6.702 6.653 6.751 6.653 6.824 169,263 6.7449 -1.79%
2001-02-01 0 13.95 13.80 14.00 13.90 13.95 16,000 222,600 13.913 6.824 6.751 6.849 6.800 6.824 32,708 6.8057 0.00%
2001-01-31 0 13.95 13.70 13.95 13.65 13.95 4,800 66,840 13.925 6.824 6.702 6.824 6.677 6.824 9,812 6.8118 -0.71%
2001-01-30 0 14.05 13.60 14.05 13.60 14.05 41,400 563,280 13.606 6.873 6.653 6.873 6.653 6.873 84,632 6.6557 2.93%
2001-01-29 0 13.65 13.60 13.65 13.65 13.70 17,200 234,880 13.656 6.677 6.653 6.677 6.677 6.702 35,161 6.6801 0.00%
2001-01-23 0 13.65 13.65 13.80 13.60 13.70 64,335 875,756 13.612 6.677 6.677 6.751 6.653 6.702 131,516 6.6589 0.00%
2001-01-22 0 13.65 13.65 14.00 13.65 13.80 50,800 696,720 13.715 6.677 6.677 6.849 6.677 6.751 103,848 6.7091 -1.09%
2001-01-19 0 13.80 13.75 13.85 13.60 13.80 122,100 1,671,360 13.688 6.751 6.726 6.775 6.653 6.751 249,602 6.6961 1.10%
2001-01-18 0 13.65 13.65 13.80 - - 0 0 - 6.677 6.677 6.751 - - 0 - 0.37%
2001-01-17 0 13.60 13.60 13.65 13.60 13.70 13,600 185,200 13.618 6.653 6.653 6.677 6.653 6.702 27,802 6.6615 -0.37%
2001-01-16 0 13.65 13.65 13.70 13.60 13.70 26,511 361,607 13.640 6.677 6.677 6.702 6.653 6.702 54,195 6.6723 1.11%
2001-01-15 0 13.50 13.50 13.70 13.50 13.50 20,400 275,400 13.500 6.604 6.604 6.702 6.604 6.604 41,703 6.6039 0.00%
2001-01-12 0 13.50 13.50 13.60 13.40 13.50 78,800 1,063,000 13.490 6.604 6.604 6.653 6.555 6.604 161,086 6.5989 0.75%
2001-01-11 0 13.40 13.40 13.70 13.40 13.50 50,500 678,160 13.429 6.555 6.555 6.702 6.555 6.604 103,234 6.5691 -1.47%
2001-01-10 0 13.60 13.60 13.80 13.60 13.65 8,000 108,840 13.605 6.653 6.653 6.751 6.653 6.677 16,354 6.6553 0.00%
2001-01-09 0 13.60 13.60 13.75 13.60 13.75 11,600 158,960 13.703 6.653 6.653 6.726 6.653 6.726 23,713 6.7034 -0.37%
2001-01-08 0 13.65 13.65 13.80 - - 3,200 43,680 13.650 6.677 6.677 6.751 - - 6,542 6.6773 0.00%
2001-01-05 0 13.65 13.65 13.80 13.60 13.70 25,600 349,340 13.646 6.677 6.677 6.751 6.653 6.702 52,333 6.6754 0.37%
2001-01-04 0 13.60 13.60 13.85 13.50 13.50 6,400 86,400 13.500 6.653 6.653 6.775 6.604 6.604 13,083 6.6039 0.74%
2001-01-03 0 13.50 13.50 13.80 13.45 13.50 17,000 229,100 13.476 6.604 6.604 6.751 6.579 6.604 34,752 6.5924 -0.74%
2001-01-02 0 13.60 13.50 13.80 13.60 13.70 22,000 300,200 13.645 6.653 6.604 6.751 6.653 6.702 44,973 6.6751 -1.45%
2000-12-29 0 13.80 13.45 13.95 13.45 13.80 9,200 124,460 13.528 6.751 6.579 6.824 6.579 6.751 18,807 6.6177 1.47%
2000-12-28 0 13.60 13.50 13.60 13.50 13.60 19,200 260,000 13.542 6.653 6.604 6.653 6.604 6.653 39,249 6.6243 0.74%
2000-12-27 0 13.50 13.50 13.70 13.50 13.50 30,000 405,000 13.500 6.604 6.604 6.702 6.604 6.604 61,327 6.6039 0.00%
2000-12-22 0 13.50 13.50 13.80 13.50 13.50 4,400 59,400 13.500 6.604 6.604 6.751 6.604 6.604 8,995 6.6039 -1.82%
2000-12-21 0 13.75 13.75 13.80 13.40 13.75 19,600 266,000 13.571 6.726 6.726 6.751 6.555 6.726 40,067 6.6389 1.85%
2000-12-20 0 13.50 13.50 13.80 13.40 13.90 77,000 1,042,780 13.543 6.604 6.604 6.751 6.555 6.800 157,407 6.6248 1.50%
2000-12-19 0 13.30 13.30 13.45 13.30 13.30 400 5,320 13.300 6.506 6.506 6.579 6.506 6.506 818 6.5061 0.00%
2000-12-18 0 13.30 13.30 13.75 13.30 13.50 20,400 274,080 13.435 6.506 6.506 6.726 6.506 6.604 41,703 6.5723 -4.32%
2000-12-15 0 13.90 - 13.90 13.90 13.90 408,000 5,471,938 13.412 6.800 - 6.800 6.800 6.800 834,051 6.5607 -0.36%
2000-12-14 0 13.95 13.45 14.00 12.90 14.00 156,779 2,103,013 13.414 6.824 6.579 6.849 6.310 6.849 320,494 6.5618 8.98%
2000-12-13 0 12.80 12.80 12.85 12.80 12.80 10,000 128,000 12.800 6.261 6.261 6.286 6.261 6.261 20,442 6.2615 0.00%
2000-12-12 0 12.80 12.75 12.85 12.75 12.80 136,900 1,739,035 12.703 6.261 6.237 6.286 6.237 6.261 279,857 6.2140 0.79%
2000-12-11 0 12.70 12.60 12.70 12.60 12.70 24,000 304,220 12.676 6.213 6.164 6.213 6.164 6.213 49,062 6.2007 0.79%
2000-12-08 0 12.60 12.45 12.60 12.40 12.60 14,400 179,040 12.433 6.164 6.090 6.164 6.066 6.164 29,437 6.0821 1.61%
2000-12-07 0 12.40 12.40 12.55 12.40 12.55 250,700 3,122,385 12.455 6.066 6.066 6.139 6.066 6.139 512,492 6.0926 -0.40%
2000-12-06 0 12.45 12.45 - 12.35 12.35 3,400 41,880 12.318 6.090 6.090 - 6.041 6.041 6,950 6.0255 1.63%
2000-12-05 0 12.25 12.25 12.60 12.20 12.40 33,200 407,740 12.281 5.992 5.992 6.164 5.968 6.066 67,869 6.0078 -2.39%
2000-12-04 0 12.55 12.50 12.55 12.50 12.60 35,400 443,180 12.519 6.139 6.115 6.139 6.115 6.164 72,366 6.1241 0.00%
2000-12-01 0 12.55 12.55 12.60 12.55 12.60 12,800 161,220 12.595 6.139 6.139 6.164 6.139 6.164 26,166 6.1614 0.40%
2000-11-30 0 12.50 12.25 12.50 12.15 12.50 110,600 1,371,180 12.398 6.115 5.992 6.115 5.944 6.115 226,093 6.0647 -1.19%
2000-11-29 0 12.65 12.60 12.65 12.65 12.65 28,000 354,200 12.650 6.188 6.164 6.188 6.188 6.188 57,239 6.1881 0.00%
2000-11-28 0 12.65 12.60 12.80 12.65 12.80 56,800 726,620 12.793 6.188 6.164 6.261 6.188 6.261 116,113 6.2579 -2.69%
2000-11-27 0 13.00 12.85 13.00 12.85 13.00 28,800 373,260 12.960 6.359 6.286 6.359 6.286 6.359 58,874 6.3400 1.56%
2000-11-24 0 12.80 12.80 13.00 12.70 12.90 18,400 235,360 12.791 6.261 6.261 6.359 6.213 6.310 37,614 6.2572 1.59%
2000-11-23 0 12.60 12.60 - 12.50 12.50 4,800 60,000 12.500 6.164 6.164 - 6.115 6.115 9,812 6.1147 0.00%
2000-11-22 0 12.60 12.60 12.90 12.60 12.80 40,200 508,420 12.647 6.164 6.164 6.310 6.164 6.261 82,179 6.1868 -2.33%
2000-11-21 0 12.90 12.65 12.90 - - 0 0 - 6.310 6.188 6.310 - - 0 - -0.39%
2000-11-20 0 12.95 12.75 12.95 12.90 13.00 50,200 651,420 12.976 6.335 6.237 6.335 6.310 6.359 102,621 6.3478 0.39%
2000-11-17 0 12.90 12.65 12.95 12.90 12.90 8,200 105,760 12.898 6.310 6.188 6.335 6.310 6.310 16,763 6.3092 0.00%
2000-11-16 0 12.90 12.70 13.00 12.55 12.90 20,200 255,560 12.651 6.310 6.213 6.359 6.139 6.310 41,294 6.1888 0.00%
2000-11-15 0 12.90 12.90 12.95 12.60 12.90 39,200 497,240 12.685 6.310 6.310 6.335 6.164 6.310 80,134 6.2051 0.78%
2000-11-14 0 12.80 12.80 12.90 12.60 12.60 4,000 50,400 12.600 6.261 6.261 6.310 6.164 6.164 8,177 6.1637 0.00%
2000-11-13 0 12.80 12.55 12.80 12.80 12.80 122,800 1,595,440 12.992 6.261 6.139 6.261 6.261 6.261 251,033 6.3555 -1.54%
2000-11-10 0 13.00 13.00 13.10 13.00 13.00 52,600 683,740 12.999 6.359 6.359 6.408 6.359 6.359 107,527 6.3588 0.78%
2000-11-09 0 12.90 12.90 13.00 12.90 13.00 46,000 595,200 12.939 6.310 6.310 6.359 6.310 6.359 94,035 6.3295 0.78%
2000-11-08 0 12.80 12.60 12.90 12.80 13.20 137,200 1,776,220 12.946 6.261 6.164 6.310 6.261 6.457 280,470 6.3330 -1.92%
2000-11-07 0 13.05 13.05 13.20 13.00 13.25 55,600 724,240 13.026 6.384 6.384 6.457 6.359 6.482 113,660 6.3720 -1.14%
2000-11-06 0 13.20 13.05 13.20 13.00 13.20 21,600 283,900 13.144 6.457 6.384 6.457 6.359 6.457 44,156 6.4295 1.54%
2000-11-03 0 13.00 12.80 13.00 12.80 13.25 62,350 802,410 12.869 6.359 6.261 6.359 6.261 6.482 127,459 6.2955 0.78%
2000-11-02 0 12.90 12.90 12.95 12.80 13.00 58,000 748,500 12.905 6.310 6.310 6.335 6.261 6.359 118,566 6.3129 0.00%
2000-11-01 0 12.90 12.80 12.90 12.80 13.00 40,000 513,080 12.827 6.310 6.261 6.310 6.261 6.359 81,770 6.2747 1.57%
2000-10-31 0 12.70 12.60 12.70 12.50 12.75 4,000 50,100 12.525 6.213 6.164 6.213 6.115 6.237 8,177 6.1270 -0.78%
2000-10-30 0 12.80 12.40 12.80 12.60 12.90 3,200 40,600 12.688 6.261 6.066 6.261 6.164 6.310 6,542 6.2065 4.07%
2000-10-27 0 12.30 12.30 12.80 12.30 13.10 39,200 488,440 12.460 6.017 6.017 6.261 6.017 6.408 80,134 6.0953 -4.65%
2000-10-26 0 12.90 12.70 12.90 12.70 13.00 49,200 630,420 12.813 6.310 6.213 6.310 6.213 6.359 100,577 6.2681 4.45%
2000-10-25 0 12.35 12.35 12.55 12.35 12.90 2,428 30,524 12.572 6.041 6.041 6.139 6.041 6.310 4,963 6.1498 -2.76%
2000-10-24 0 12.70 12.35 12.70 12.30 12.85 387,200 4,908,920 12.678 6.213 6.041 6.213 6.017 6.286 791,531 6.2018 0.00%
2000-10-23 0 12.70 12.40 12.70 12.60 12.80 10,800 137,360 12.719 6.213 6.066 6.213 6.164 6.261 22,078 6.2216 0.79%
2000-10-20 0 12.60 12.40 12.60 12.40 12.70 24,800 309,140 12.465 6.164 6.066 6.164 6.066 6.213 50,697 6.0978 2.02%
2000-10-19 0 12.35 12.00 12.35 12.00 12.45 16,000 196,180 12.261 6.041 5.870 6.041 5.870 6.090 32,708 5.9979 -0.80%
2000-10-18 0 12.45 12.25 12.45 12.30 12.90 29,200 366,180 12.540 6.090 5.992 6.090 6.017 6.310 59,692 6.1345 -4.23%
2000-10-17 0 13.00 12.80 13.00 12.45 13.00 28,064 356,021 12.686 6.359 6.261 6.359 6.090 6.359 57,370 6.2057 -1.89%
2000-10-16 0 13.25 12.90 13.25 13.60 13.60 400 5,440 13.600 6.482 6.310 6.482 6.653 6.653 818 6.6528 1.92%
2000-10-13 0 13.00 12.65 13.00 12.65 13.00 55,800 709,340 12.712 6.359 6.188 6.359 6.188 6.359 114,069 6.2185 -1.52%
2000-10-12 0 13.20 13.00 13.20 12.85 13.20 245,600 3,172,600 12.918 6.457 6.359 6.457 6.286 6.457 502,066 6.3191 1.54%
2000-10-11 0 13.00 12.95 13.00 12.90 13.05 68,000 881,120 12.958 6.359 6.335 6.359 6.310 6.384 139,008 6.3386 -1.52%
2000-10-10 0 13.20 12.80 13.25 13.10 13.25 123,600 1,627,440 13.167 6.457 6.261 6.482 6.408 6.482 252,668 6.4410 1.93%
2000-10-09 0 12.95 12.90 13.00 12.95 13.10 91,200 1,184,220 12.985 6.335 6.310 6.359 6.335 6.408 186,435 6.3519 -1.89%
2000-10-05 0 13.20 12.90 13.20 12.80 13.20 19,200 249,160 12.977 6.457 6.310 6.457 6.261 6.457 39,249 6.3481 -0.75%
2000-10-04 0 13.30 12.95 13.30 12.95 13.35 56,800 747,620 13.162 6.506 6.335 6.506 6.335 6.531 116,113 6.4387 1.14%
2000-10-03 0 13.15 13.00 13.15 12.80 13.15 40,000 517,300 12.933 6.433 6.359 6.433 6.261 6.433 81,770 6.3263 1.94%
2000-09-29 0 12.90 12.85 12.90 12.30 12.90 65,400 829,960 12.691 6.310 6.286 6.310 6.017 6.310 133,693 6.2079 1.57%
2000-09-28 0 12.70 12.40 12.70 12.40 12.90 9,600 120,360 12.538 6.213 6.066 6.213 6.066 6.310 19,625 6.1331 1.60%
2000-09-27 0 12.50 12.50 12.55 12.00 12.55 58,400 719,940 12.328 6.115 6.115 6.139 5.870 6.139 119,384 6.0305 4.17%
2000-09-26 0 12.00 12.00 12.10 11.90 12.10 102,800 1,235,300 12.017 5.870 5.870 5.919 5.821 5.919 210,148 5.8782 0.00%
2000-09-25 0 12.00 11.90 12.00 11.00 12.00 1,890,800 22,497,220 11.898 5.870 5.821 5.870 5.381 5.870 3,865,254 5.8204 7.14%
2000-09-22 0 11.20 10.70 11.20 10.70 11.25 218,400 2,414,860 11.057 5.479 5.234 5.479 5.234 5.503 446,463 5.4089 0.00%
2000-09-21 0 11.20 11.20 11.30 11.20 11.50 115,464 1,308,380 11.331 5.479 5.479 5.528 5.479 5.626 236,036 5.5431 -3.03%
2000-09-20 0 11.55 11.55 11.65 11.35 12.10 349,200 4,055,420 11.613 5.650 5.650 5.699 5.552 5.919 713,849 5.6811 -4.94%
2000-09-19 0 12.15 12.00 12.15 12.00 12.20 111,800 1,367,420 12.231 5.944 5.870 5.944 5.870 5.968 228,546 5.9831 -2.02%
2000-09-18 0 12.40 12.40 12.60 12.05 13.30 1,156,000 14,179,120 12.266 6.066 6.066 6.164 5.895 6.506 2,363,144 6.0001 1.64%
2000-09-15 1 12.20 - - - - 0 0 - 5.968 - - - - 0 - 0.00%
2000-09-14 0 12.20 12.10 12.20 11.95 14.00 712,900 8,853,050 12.418 5.968 5.919 5.968 5.846 6.849 1,457,341 6.0748 -10.95%
2000-09-12 0 13.70 13.60 13.90 13.70 13.90 15,200 209,880 13.808 6.702 6.653 6.800 6.702 6.800 31,072 6.7545 -3.52%
2000-09-11 0 14.20 14.20 14.25 13.60 14.20 43,200 607,000 14.051 6.946 6.946 6.971 6.653 6.946 88,311 6.8734 3.65%
2000-09-08 0 13.70 13.70 14.05 13.70 13.85 12,800 176,760 13.809 6.702 6.702 6.873 6.702 6.775 26,166 6.7553 -3.52%
2000-09-07 0 14.20 13.80 14.20 14.00 14.20 11,200 158,000 14.107 6.946 6.751 6.946 6.849 6.946 22,896 6.9009 0.21%
2000-09-06 0 14.40 14.20 14.40 - - 88,000 1,267,200 14.400 6.932 6.835 6.932 - - 182,813 6.9317 0.00%
2000-09-05 0 14.40 14.20 14.40 14.40 14.40 14,000 201,600 14.400 6.932 6.835 6.932 6.932 6.932 29,084 6.9317 0.00%
2000-09-04 0 14.40 14.30 14.50 14.40 14.40 2,000 28,800 14.400 6.932 6.884 6.980 6.932 6.932 4,155 6.9317 0.00%
2000-09-01 0 14.40 14.30 14.40 14.25 14.40 16,400 234,380 14.291 6.932 6.884 6.932 6.859 6.932 34,070 6.8794 1.05%
2000-08-31 0 14.25 14.05 14.40 14.05 14.30 14,000 199,600 14.257 6.859 6.763 6.932 6.763 6.884 29,084 6.8629 0.00%
2000-08-30 0 14.25 14.10 - 14.25 14.25 20,250 288,475 14.246 6.859 6.787 - 6.859 6.859 42,068 6.8574 0.00%
2000-08-29 0 14.25 14.20 14.30 14.20 14.25 24,400 347,160 14.228 6.859 6.835 6.884 6.835 6.859 50,689 6.8488 0.35%
2000-08-28 0 14.20 14.10 - - - 0 0 - 6.835 6.787 - - - 0 - 0.00%
2000-08-25 0 14.20 14.20 14.30 14.20 14.30 85,200 1,217,960 14.295 6.835 6.835 6.884 6.835 6.884 176,996 6.8813 0.00%
2000-08-24 0 14.20 14.20 14.40 14.20 14.40 82,000 1,177,360 14.358 6.835 6.835 6.932 6.835 6.932 170,349 6.9115 -2.07%
2000-08-23 0 14.50 14.40 14.80 14.50 14.65 20,450 297,875 14.566 6.980 6.932 7.124 6.980 7.052 42,483 7.0116 -0.68%
2000-08-22 0 14.60 14.60 14.80 14.40 14.60 11,000 158,740 14.431 7.028 7.028 7.124 6.932 7.028 22,852 6.9465 -1.68%
2000-08-21 0 14.85 14.85 15.00 14.80 14.90 18,400 273,020 14.838 7.148 7.148 7.220 7.124 7.172 38,225 7.1425 0.34%
2000-08-18 0 14.80 14.70 14.80 14.75 15.10 131,200 1,953,880 14.892 7.124 7.076 7.124 7.100 7.269 272,558 7.1687 0.00%
2000-08-17 0 14.80 14.70 14.80 14.50 14.85 95,600 1,404,900 14.696 7.124 7.076 7.124 6.980 7.148 198,602 7.0740 -0.67%
2000-08-16 0 14.90 14.80 14.95 14.50 14.90 65,200 964,520 14.793 7.172 7.124 7.196 6.980 7.172 135,448 7.1210 3.47%
2000-08-15 0 14.40 14.30 14.50 14.20 14.40 38,300 549,820 14.356 6.932 6.884 6.980 6.835 6.932 79,565 6.9103 2.13%
2000-08-14 0 14.10 14.10 14.30 14.10 14.15 7,200 101,620 14.114 6.787 6.787 6.884 6.787 6.811 14,957 6.7939 0.71%
2000-08-11 0 14.00 14.00 14.20 14.00 14.00 38,000 532,000 14.000 6.739 6.739 6.835 6.739 6.739 78,942 6.7391 -0.71%
2000-08-10 0 14.10 14.10 14.30 14.00 14.20 12,575 177,153 14.088 6.787 6.787 6.884 6.739 6.835 26,124 6.7813 0.71%
2000-08-09 0 14.00 14.00 14.40 13.50 14.70 149,600 2,133,060 14.258 6.739 6.739 6.932 6.498 7.076 310,783 6.8635 3.70%
2000-08-08 0 13.50 13.50 13.70 13.50 14.00 26,000 357,240 13.740 6.498 6.498 6.595 6.498 6.739 54,013 6.6140 -3.57%
2000-08-07 0 14.00 13.80 14.00 13.70 14.05 45,900 633,980 13.812 6.739 6.643 6.739 6.595 6.763 95,354 6.6487 1.82%
2000-08-04 0 13.75 13.75 13.90 13.75 13.85 40,973 564,147 13.769 6.619 6.619 6.691 6.619 6.667 85,118 6.6278 -0.72%
2000-08-03 0 13.85 13.85 13.95 13.70 13.85 4,000 55,160 13.790 6.667 6.667 6.715 6.595 6.667 8,310 6.6380 1.09%
2000-08-02 0 13.70 13.70 13.90 13.50 13.70 21,200 289,640 13.662 6.595 6.595 6.691 6.498 6.595 44,041 6.5765 1.48%
2000-08-01 0 13.50 13.50 - 13.10 13.40 117,000 1,549,520 13.244 6.498 6.498 - 6.306 6.450 243,059 6.3751 0.00%
2000-07-31 0 13.50 13.50 - - - 0 0 - 6.498 6.498 - - - 0 - 0.37%
2000-07-28 0 13.45 13.35 13.45 13.35 13.45 25,000 335,100 13.404 6.474 6.426 6.474 6.426 6.474 51,936 6.4522 -1.47%
2000-07-27 0 13.65 13.60 - - - 0 0 - 6.571 6.547 - - - 0 - 0.00%
2000-07-26 0 13.65 13.65 13.90 13.65 13.65 18,000 245,700 13.650 6.571 6.571 6.691 6.571 6.571 37,394 6.5706 -1.09%
2000-07-25 0 13.80 13.70 13.90 13.80 13.80 19,600 270,480 13.800 6.643 6.595 6.691 6.643 6.643 40,718 6.6428 0.36%
2000-07-24 0 13.75 13.65 13.75 13.60 13.75 12,000 163,500 13.625 6.619 6.571 6.619 6.547 6.619 24,929 6.5586 0.00%
2000-07-21 0 13.75 13.70 - 13.70 13.75 3,400 46,600 13.706 6.619 6.595 - 6.595 6.619 7,063 6.5975 0.00%
2000-07-20 0 13.75 13.65 13.75 13.60 14.00 22,800 313,500 13.750 6.619 6.571 6.619 6.547 6.739 47,365 6.6188 -1.79%
2000-07-19 0 14.00 13.70 14.00 13.90 14.00 32,800 456,240 13.910 6.739 6.595 6.739 6.691 6.739 68,139 6.6957 0.72%
2000-07-18 0 13.90 13.60 13.90 13.60 13.90 2,000 27,400 13.700 6.691 6.547 6.691 6.547 6.691 4,155 6.5947 3.73%
2000-07-17 0 13.40 13.50 13.80 13.40 13.70 167,600 2,269,080 13.539 6.450 6.498 6.643 6.450 6.595 348,176 6.5170 -2.19%
2000-07-14 0 13.70 13.60 13.70 13.65 14.30 57,800 796,920 13.788 6.595 6.547 6.595 6.571 6.884 120,075 6.6368 -6.80%
2000-07-13 0 14.70 14.50 14.70 14.60 14.70 78,800 1,158,160 14.697 7.076 6.980 7.076 7.028 7.076 163,701 7.0749 -3.29%
2000-07-12 0 15.20 15.00 15.20 15.25 15.45 10,400 158,680 15.258 7.317 7.220 7.317 7.341 7.437 21,605 7.3445 -0.33%
2000-07-11 0 15.25 14.60 15.25 14.80 15.25 34,000 513,920 15.115 7.341 7.028 7.341 7.124 7.341 70,632 7.2760 3.04%
2000-07-10 0 14.80 14.60 14.95 14.80 14.80 6,800 100,640 14.800 7.124 7.028 7.196 7.124 7.124 14,126 7.1242 -1.00%
2000-07-07 0 14.95 14.95 15.00 14.90 14.95 54,000 807,100 14.946 7.196 7.196 7.220 7.172 7.196 112,181 7.1946 -0.33%
2000-07-06 0 15.00 14.95 15.10 15.00 15.10 32,000 480,642 15.020 7.220 7.196 7.269 7.220 7.269 66,478 7.2301 -0.66%
2000-07-05 0 15.10 15.00 - 14.90 15.30 239,800 3,600,840 15.016 7.269 7.220 - 7.172 7.365 498,166 7.2282 2.03%
2000-07-04 0 14.80 14.60 15.00 14.60 14.90 108,800 1,609,840 14.796 7.124 7.028 7.220 7.028 7.172 226,024 7.1224 -1.33%
2000-07-03 0 15.00 14.80 15.00 15.00 15.00 5,200 78,000 15.000 7.220 7.124 7.220 7.220 7.220 10,803 7.2205 0.00%
2000-06-30 0 15.00 14.80 15.20 14.45 15.00 48,000 701,880 14.623 7.220 7.124 7.317 6.956 7.220 99,716 7.0388 2.04%
2000-06-29 0 14.70 14.70 14.80 14.60 14.80 86,800 1,278,320 14.727 7.076 7.076 7.124 7.028 7.124 180,320 7.0892 -0.68%
2000-06-28 0 14.80 14.65 14.80 14.65 14.80 34,400 505,660 14.699 7.124 7.052 7.124 7.052 7.124 71,463 7.0758 0.68%
2000-06-27 0 14.70 14.55 14.80 14.55 14.90 77,161 1,129,460 14.638 7.076 7.004 7.124 7.004 7.172 160,296 7.0461 -1.34%
2000-06-26 0 14.90 14.70 14.90 13.80 14.90 111,600 1,625,860 14.569 7.172 7.076 7.172 6.643 7.172 231,840 7.0128 8.76%
2000-06-23 0 13.70 13.70 13.85 - - 0 0 - 6.595 6.595 6.667 - - 0 - 0.74%
2000-06-22 0 13.60 13.60 13.85 13.50 13.80 218,800 2,994,040 13.684 6.547 6.547 6.667 6.498 6.643 454,540 6.5870 0.74%
2000-06-21 0 13.50 13.30 13.50 13.50 13.50 22,000 297,000 13.500 6.498 6.402 6.498 6.498 6.498 45,703 6.4984 2.27%
2000-06-20 0 13.20 13.10 13.70 13.10 13.70 88,988 1,189,585 13.368 6.354 6.306 6.595 6.306 6.595 184,866 6.4349 -3.65%
2000-06-19 0 13.70 13.60 13.80 13.70 13.80 2,900 39,780 13.717 6.595 6.547 6.643 6.595 6.643 6,025 6.6030 -2.14%
2000-06-16 0 14.00 13.55 14.00 - - 0 0 - 6.739 6.523 6.739 - - 0 - 0.00%
2000-06-15 0 14.00 13.80 14.00 13.40 14.00 196,000 2,717,980 13.867 6.739 6.643 6.739 6.450 6.739 407,175 6.6752 5.66%
2000-06-14 0 13.25 13.25 13.35 12.30 13.30 205,000 2,645,200 12.903 6.378 6.378 6.426 5.921 6.402 425,872 6.2113 8.61%
2000-06-13 0 12.20 12.20 12.45 12.00 12.30 37,800 463,120 12.252 5.873 5.873 5.993 5.776 5.921 78,527 5.8976 2.52%
2000-06-12 0 11.90 11.90 - 11.90 11.90 32,750 389,585 11.896 5.728 5.728 - 5.728 5.728 68,036 5.7262 -0.83%
2000-06-09 0 12.00 11.80 12.20 11.90 12.00 28,900 346,730 11.998 5.776 5.680 5.873 5.728 5.776 60,038 5.7752 0.00%
2000-06-08 0 12.00 12.00 12.20 11.90 12.05 157,462 1,884,373 11.967 5.776 5.776 5.873 5.728 5.800 327,115 5.7606 -1.64%
2000-06-07 0 12.20 12.20 12.30 12.10 12.20 9,174 111,336 12.136 5.873 5.873 5.921 5.825 5.873 19,058 5.8419 -0.81%
2000-06-05 0 12.30 12.30 12.55 11.50 12.80 68,350 839,050 12.276 5.921 5.921 6.041 5.536 6.161 141,992 5.9091 7.89%
2000-06-02 0 11.40 11.40 11.50 10.90 11.40 224,800 2,502,340 11.131 5.488 5.488 5.536 5.247 5.488 467,005 5.3583 2.70%
2000-06-01 0 11.10 11.10 11.20 10.50 11.50 575,076 6,381,248 11.096 5.343 5.343 5.391 5.054 5.536 1,194,676 5.3414 5.71%
2000-05-31 0 10.50 10.50 10.90 9.850 11.10 2,559,441 26,525,278 10.364 5.054 5.054 5.247 4.741 5.343 5,317,043 4.9887 -7.08%
2000-05-30 0 11.30 11.30 11.40 10.30 11.40 364,000 3,835,060 10.536 5.439 5.439 5.488 4.958 5.488 756,182 5.0716 0.00%
2000-05-29 0 11.30 11.00 11.30 11.20 11.30 144,300 1,626,560 11.272 5.439 5.295 5.439 5.391 5.439 299,772 5.4260 0.44%
2000-05-26 0 11.25 11.25 11.30 11.20 11.30 71,200 800,660 11.245 5.415 5.415 5.439 5.391 5.439 147,913 5.4131 -2.17%
2000-05-25 0 11.50 11.50 - 11.00 11.60 158,959 1,803,089 11.343 5.536 5.536 - 5.295 5.584 330,225 5.4602 -0.86%
2000-05-24 0 11.60 11.60 12.00 11.60 12.10 643,200 7,545,289 11.731 5.584 5.584 5.776 5.584 5.825 1,336,199 5.6468 -4.92%
2000-05-23 0 12.20 12.20 12.40 11.90 12.30 58,384 701,608 12.017 5.873 5.873 5.969 5.728 5.921 121,288 5.7846 1.67%
2000-05-22 0 12.00 12.00 12.20 11.50 12.10 368,400 4,454,075 12.090 5.776 5.776 5.873 5.536 5.825 765,323 5.8199 -3.61%
2000-05-19 0 12.45 12.15 12.45 11.90 12.90 700,000 8,599,180 12.285 5.993 5.849 5.993 5.728 6.210 1,454,197 5.9134 -1.97%
2000-05-18 0 12.70 12.70 - 12.00 13.00 106,800 1,345,040 12.594 6.113 6.113 - 5.776 6.258 221,869 6.0623 0.40%
2000-05-17 0 12.65 12.65 13.20 12.40 13.00 68,400 859,940 12.572 6.089 6.089 6.354 5.969 6.258 142,096 6.0518 2.02%
2000-05-16 0 12.40 12.40 12.55 12.20 12.45 63,600 779,800 12.261 5.969 5.969 6.041 5.873 5.993 132,124 5.9020 1.64%
2000-05-15 0 12.20 12.15 12.20 12.15 12.20 48,800 585,370 11.995 5.873 5.849 5.873 5.849 5.873 101,378 5.7741 1.67%
2000-05-12 0 12.00 11.80 12.20 11.80 12.00 38,400 453,468 11.809 5.776 5.680 5.873 5.680 5.776 79,773 5.6845 0.84%
2000-05-10 0 11.90 11.90 - 11.60 11.90 18,200 214,200 11.769 5.728 5.728 - 5.584 5.728 37,809 5.6653 0.00%
2000-05-09 0 11.90 11.90 12.05 11.60 11.90 42,600 497,000 11.667 5.728 5.728 5.800 5.584 5.728 88,498 5.6159 0.85%
2000-05-08 0 11.80 11.80 - - - 0 0 - 5.680 5.680 - - - 0 - 0.00%
2000-05-05 0 11.80 11.80 12.05 11.80 12.00 37,900 453,580 11.968 5.680 5.680 5.800 5.680 5.776 78,734 5.7609 -2.88%
2000-05-04 0 12.15 11.80 12.25 - - 8,400 103,975 12.378 5.849 5.680 5.897 - - 17,450 5.9583 -0.00%
2000-05-03 0 12.45 - 12.45 12.30 12.45 11,600 143,580 12.378 5.849 - 5.849 5.778 5.849 24,693 5.8146 2.05%
2000-05-02 0 12.20 - 12.20 12.20 12.50 60,000 732,240 12.204 5.731 - 5.731 5.731 5.872 127,723 5.7330 0.00%
2000-04-28 0 12.20 12.20 12.40 12.20 12.20 43,600 531,920 12.200 5.731 5.731 5.825 5.731 5.731 92,812 5.7311 0.00%
2000-04-27 0 12.20 11.70 12.20 12.20 12.20 9,600 117,120 12.200 5.731 5.496 5.731 5.731 5.731 20,436 5.7311 3.39%
2000-04-26 0 11.80 11.80 - 11.80 11.80 1,600 18,880 11.800 5.543 5.543 - 5.543 5.543 3,406 5.5432 0.00%
2000-04-25 0 11.80 11.80 12.15 11.80 11.80 13,000 153,340 11.795 5.543 5.543 5.708 5.543 5.543 27,673 5.5411 -1.67%
2000-04-20 0 12.00 11.80 12.20 11.95 12.00 24,400 292,580 11.991 5.637 5.543 5.731 5.614 5.637 51,941 5.6330 0.00%
2000-04-19 0 12.00 11.90 12.00 12.00 12.00 36,600 439,120 11.998 5.637 5.590 5.637 5.637 5.637 77,911 5.6362 0.84%
2000-04-18 0 11.90 11.80 11.95 11.80 11.95 63,600 756,440 11.894 5.590 5.543 5.614 5.543 5.614 135,386 5.5873 -0.42%
2000-04-17 0 11.95 11.95 12.30 11.95 12.60 37,200 449,460 12.082 5.614 5.614 5.778 5.614 5.919 79,188 5.6758 -7.36%
2000-04-14 0 12.90 - 12.90 12.90 12.90 3,200 41,280 12.900 6.060 - 6.060 6.060 6.060 6,812 6.0600 -0.77%
2000-04-13 0 13.00 12.80 13.00 12.80 13.00 28,800 373,100 12.955 6.107 6.013 6.107 6.013 6.107 61,307 6.0858 0.00%
2000-04-12 0 13.00 13.00 13.10 12.50 13.00 107,600 1,372,600 12.757 6.107 6.107 6.154 5.872 6.107 229,050 5.9926 0.00%
2000-04-11 0 13.00 13.00 13.10 12.10 13.00 93,200 1,153,360 12.375 6.107 6.107 6.154 5.684 6.107 198,397 5.8134 2.36%
2000-04-10 0 12.70 12.70 12.90 12.70 12.90 98,136 1,252,706 12.765 5.966 5.966 6.060 5.966 6.060 208,904 5.9966 -2.31%
2000-04-07 0 13.00 13.00 13.10 13.00 13.10 83,600 1,088,600 13.022 6.107 6.107 6.154 6.107 6.154 177,961 6.1171 1.56%
2000-04-06 0 12.80 12.80 13.00 12.60 12.90 36,800 468,360 12.727 6.013 6.013 6.107 5.919 6.060 78,337 5.9788 0.79%
2000-04-05 0 12.70 12.50 12.80 11.90 12.70 71,200 876,198 12.306 5.966 5.872 6.013 5.590 5.966 151,565 5.7810 1.60%
2000-04-03 0 12.50 12.50 12.70 12.50 12.60 124,400 1,565,259 12.582 5.872 5.872 5.966 5.872 5.919 264,813 5.9108 0.81%
2000-03-31 0 12.40 11.60 12.60 11.60 12.40 12,400 147,080 11.861 5.825 5.449 5.919 5.449 5.825 26,396 5.5720 6.90%
2000-03-30 0 11.60 11.60 11.80 11.60 11.60 5,200 60,320 11.600 5.449 5.449 5.543 5.449 5.449 11,069 5.4493 0.00%
2000-03-29 0 11.60 11.60 11.80 11.60 11.60 149,761 1,737,195 11.600 5.449 5.449 5.543 5.449 5.449 318,799 5.4492 0.00%
2000-03-28 0 11.60 11.60 11.80 10.90 11.80 85,600 978,900 11.436 5.449 5.449 5.543 5.120 5.543 182,218 5.3721 6.42%
2000-03-27 0 10.90 10.85 11.15 10.90 11.50 42,188 468,668 11.109 5.120 5.097 5.238 5.120 5.402 89,806 5.2187 -5.22%
2000-03-24 0 11.50 11.50 11.55 11.30 11.50 148,000 1,689,840 11.418 5.402 5.402 5.426 5.308 5.402 315,050 5.3637 1.77%
2000-03-23 0 11.30 10.80 11.30 10.90 11.30 68,000 758,040 11.148 5.308 5.073 5.308 5.120 5.308 144,753 5.2368 3.67%
2000-03-22 0 10.90 11.10 - 10.50 11.10 201,600 2,163,800 10.733 5.120 5.214 - 4.933 5.214 429,150 5.0421 -1.80%
2000-03-21 0 11.10 10.60 11.10 - - 0 0 - 5.214 4.980 5.214 - - 0 - 0.00%
2000-03-20 0 11.10 - 11.10 11.10 11.10 24,800 275,280 11.100 5.214 - 5.214 5.214 5.214 52,792 5.2144 0.91%
2000-03-17 0 11.00 11.00 11.20 11.00 11.00 22,400 246,400 11.000 5.167 5.167 5.261 5.167 5.167 47,683 5.1674 2.80%
2000-03-16 0 10.70 10.70 11.00 10.50 11.20 52,437 577,536 11.014 5.026 5.026 5.167 4.933 5.261 111,624 5.1740 1.90%
2000-03-15 0 10.50 10.50 10.80 10.50 11.10 9,200 97,800 10.630 4.933 4.933 5.073 4.933 5.214 19,584 4.9938 -7.49%
2000-03-14 0 11.35 - 11.35 11.40 11.40 10,000 114,000 11.400 5.332 - 5.332 5.355 5.355 21,287 5.3553 -0.87%
2000-03-13 0 11.45 - 11.65 11.45 11.45 19,200 220,880 11.504 5.379 - 5.473 5.379 5.379 40,871 5.4043 -0.87%
2000-03-10 0 11.55 - 11.65 11.50 11.75 130,400 1,515,760 11.624 5.426 - 5.473 5.402 5.520 277,585 5.4605 -0.86%
2000-03-09 0 11.65 11.65 11.70 11.15 11.60 127,400 1,464,380 11.494 5.473 5.473 5.496 5.238 5.449 271,199 5.3997 2.19%
2000-03-08 0 11.40 11.40 - 11.20 11.45 62,800 711,280 11.326 5.355 5.355 - 5.261 5.379 133,683 5.3206 -0.87%
2000-03-07 0 11.50 - 11.50 11.50 11.50 4,000 46,000 11.500 5.402 - 5.402 5.402 5.402 8,515 5.4023 0.00%
2000-03-06 0 11.50 - 11.50 11.50 11.50 44,000 506,000 11.500 5.402 - 5.402 5.402 5.402 93,664 5.4023 0.00%
2000-03-03 0 11.50 11.30 11.80 10.60 11.50 33,600 365,560 10.880 5.402 5.308 5.543 4.980 5.402 71,525 5.1109 9.00%
2000-03-02 0 10.55 10.50 10.70 10.55 10.70 23,600 250,940 10.633 4.956 4.933 5.026 4.956 5.026 50,238 4.9950 -0.94%
2000-03-01 0 10.65 10.55 11.00 10.65 10.65 34,000 361,920 10.645 5.003 4.956 5.167 5.003 5.003 72,376 5.0005 0.00%
2000-02-29 0 10.65 10.60 - 10.65 11.00 967,400 10,638,680 10.997 5.003 4.980 - 5.003 5.167 2,059,322 5.1661 -3.18%
2000-02-28 0 11.00 10.60 - 11.00 11.00 4,000 44,000 11.000 5.167 4.980 - 5.167 5.167 8,515 5.1674 -1.79%
2000-02-25 0 11.20 11.20 11.40 11.10 11.20 7,600 84,800 11.158 5.261 5.261 5.355 5.214 5.261 16,178 5.2416 0.00%
2000-02-24 0 11.20 11.20 11.70 11.20 11.50 2,400 27,480 11.450 5.261 5.261 5.496 5.261 5.402 5,109 5.3788 -4.27%
2000-02-23 0 11.70 - 11.70 - - 0 0 - 5.496 - 5.496 - - 0 - 0.00%
2000-02-22 0 11.70 11.50 11.70 11.50 11.75 34,400 398,760 11.592 5.496 5.402 5.496 5.402 5.520 73,228 5.4455 -0.85%
2000-02-21 0 11.80 - 12.00 - - 18,400 217,120 11.800 5.543 - 5.637 - - 39,168 5.5432 0.00%
2000-02-18 0 11.80 11.80 12.50 11.60 12.70 31,200 371,094 11.894 5.543 5.543 5.872 5.449 5.966 66,416 5.5874 -7.09%
2000-02-17 0 12.70 12.20 12.70 12.20 13.20 40,000 506,840 12.671 5.966 5.731 5.966 5.731 6.201 85,149 5.9524 6.72%
2000-02-16 0 11.90 11.80 - 10.30 11.90 86,400 996,880 11.538 5.590 5.543 - 4.839 5.590 183,921 5.4201 16.10%
2000-02-15 0 10.25 10.25 10.45 10.25 10.60 100,883 1,048,658 10.395 4.815 4.815 4.909 4.815 4.980 214,751 4.8831 -0.97%
2000-02-14 0 10.35 10.30 10.90 10.30 11.90 122,400 1,372,160 11.210 4.862 4.839 5.120 4.839 5.590 260,555 5.2663 -13.03%
2000-02-11 0 11.90 11.80 11.90 11.90 12.00 8,000 95,800 11.975 5.590 5.543 5.590 5.590 5.637 17,030 5.6255 -0.83%
2000-02-10 0 12.00 11.85 12.00 12.00 12.00 16,000 192,000 12.000 5.637 5.567 5.637 5.637 5.637 34,059 5.6372 -1.64%
2000-02-09 0 12.20 - 12.20 12.20 12.60 35,250 438,495 12.440 5.731 - 5.731 5.731 5.919 75,037 5.8437 -1.61%
2000-02-08 0 12.40 - 12.40 12.40 12.40 6,000 74,400 12.400 5.825 - 5.825 5.825 5.825 12,772 5.8251 -0.80%
2000-02-03 0 12.50 12.30 12.60 - - 0 0 - 5.872 5.778 5.919 - - 0 - 0.00%
2000-02-02 0 12.50 12.40 12.65 12.00 12.50 170,000 2,097,827 12.340 5.872 5.825 5.943 5.637 5.872 361,882 5.7970 0.00%
2000-02-01 0 12.50 11.75 12.50 11.80 12.90 161,200 1,964,520 12.187 5.872 5.520 5.872 5.543 6.060 343,149 5.7250 -3.47%
2000-01-31 0 12.95 - 12.95 12.80 13.00 95,200 1,230,240 12.923 6.083 - 6.083 6.013 6.107 202,654 6.0706 -0.38%
2000-01-28 0 13.00 - 13.00 - - 0 0 - 6.107 - 6.107 - - 0 - -0.76%
2000-01-27 0 13.10 13.10 13.20 13.00 13.10 80,200 1,048,720 13.076 6.154 6.154 6.201 6.107 6.154 170,723 6.1428 0.38%
2000-01-26 0 13.05 13.00 13.20 13.00 13.05 31,200 406,140 13.017 6.130 6.107 6.201 6.107 6.130 66,416 6.1151 -0.38%
2000-01-25 0 13.10 13.10 13.30 13.00 13.10 73,000 949,040 13.001 6.154 6.154 6.248 6.107 6.154 155,396 6.1072 0.77%
2000-01-24 0 13.00 13.00 13.10 12.70 13.05 94,000 1,217,460 12.952 6.107 6.107 6.154 5.966 6.130 200,099 6.0843 0.00%
2000-01-21 0 13.00 12.90 13.00 13.00 13.10 29,600 385,200 13.014 6.107 6.060 6.107 6.107 6.154 63,010 6.1133 0.00%
2000-01-20 0 13.00 13.00 - 12.80 13.10 89,311 1,160,499 12.994 6.107 6.107 - 6.013 6.154 190,118 6.1041 -0.76%
2000-01-19 0 13.10 - 13.30 13.05 13.10 30,400 398,120 13.096 6.154 - 6.248 6.130 6.154 64,713 6.1521 0.00%
2000-01-18 0 13.10 - 13.10 13.10 13.10 13,600 178,160 13.100 6.154 - 6.154 6.154 6.154 28,951 6.1539 0.00%
2000-01-17 0 13.10 - 13.20 13.10 13.10 4,000 52,400 13.100 6.154 - 6.201 6.154 6.154 8,515 6.1539 0.00%
2000-01-14 0 13.10 12.90 13.10 12.90 13.10 44,000 570,560 12.967 6.154 6.060 6.154 6.060 6.154 93,664 6.0916 1.55%
2000-01-13 0 12.90 12.90 13.00 12.90 13.10 94,400 1,218,000 12.903 6.060 6.060 6.107 6.060 6.154 200,951 6.0612 1.57%
2000-01-12 0 12.70 12.70 12.90 12.50 12.70 18,400 231,440 12.578 5.966 5.966 6.060 5.872 5.966 39,168 5.9088 1.60%
2000-01-11 0 12.50 12.20 12.70 12.20 12.50 8,800 108,360 12.314 5.872 5.731 5.966 5.731 5.872 18,733 5.7845 4.17%
2000-01-10 0 12.00 12.00 12.30 12.00 12.10 21,600 259,400 12.009 5.637 5.637 5.778 5.637 5.684 45,980 5.6415 -0.83%
2000-01-07 0 12.10 12.00 12.30 11.60 12.10 168,200 2,017,020 11.992 5.684 5.637 5.778 5.449 5.684 358,050 5.6333 0.83%
2000-01-06 0 12.00 11.80 12.40 12.00 12.80 11,600 143,600 12.379 5.637 5.543 5.825 5.637 6.013 24,693 5.8154 -9.09%
2000-01-05 0 13.20 - 13.20 - - 0 0 - 6.201 - 6.201 - - 0 - -2.94%
2000-01-04 0 13.60 12.90 13.80 12.50 13.60 41,600 537,080 12.911 6.389 6.060 6.483 5.872 6.389 88,555 6.0650 7.09%
2000-01-03 0 12.70 12.50 12.70 12.50 12.90 31,600 402,200 12.728 5.966 5.872 5.966 5.872 6.060 67,267 5.9791 -1.55%
1999-12-30 0 12.90 12.70 13.10 12.90 13.10 11,600 150,760 12.997 6.060 5.966 6.154 6.060 6.154 24,693 6.1053 -1.53%
1999-12-29 0 13.10 12.90 13.10 - - 0 0 - 6.154 6.060 6.154 - - 0 - 0.00%
1999-12-28 0 13.10 12.90 13.10 - - 0 0 - 6.154 6.060 6.154 - - 0 - 0.00%
1999-12-24 0 13.10 12.95 - 13.10 13.10 2,400 31,440 13.100 6.154 6.083 - 6.154 6.154 5,109 6.1539 0.00%
1999-12-23 0 13.10 12.95 13.10 12.95 13.10 1,600 20,840 13.025 6.154 6.083 6.154 6.083 6.154 3,406 6.1187 -0.76%
1999-12-22 0 13.20 - 13.20 - - 0 0 - 6.201 - 6.201 - - 0 - 0.00%
1999-12-21 0 13.20 12.90 13.20 13.00 13.20 4,000 52,400 13.100 6.201 6.060 6.201 6.107 6.201 8,515 6.1539 0.00%
1999-12-20 0 13.20 12.90 13.20 12.90 13.20 122,000 1,593,100 13.058 6.201 6.060 6.201 6.060 6.201 259,704 6.1343 1.54%
1999-12-17 0 13.00 13.00 13.15 12.90 13.10 168,800 2,196,800 13.014 6.107 6.107 6.177 6.060 6.154 359,328 6.1136 1.96%
1999-12-16 0 12.75 12.75 12.90 12.65 12.80 26,000 331,060 12.733 5.990 5.990 6.060 5.943 6.013 55,347 5.9816 0.00%
1999-12-15 0 12.75 12.30 12.75 12.20 13.10 269,200 3,428,080 12.734 5.990 5.778 5.990 5.731 6.154 573,051 5.9822 -4.14%
1999-12-14 0 13.30 13.30 13.40 13.30 13.50 96,200 1,295,740 13.469 6.248 6.248 6.295 6.248 6.342 204,783 6.3274 -1.12%
1999-12-13 0 13.45 13.40 13.50 13.40 13.80 113,600 1,536,004 13.521 6.318 6.295 6.342 6.295 6.483 241,822 6.3518 -2.54%
1999-12-10 0 13.80 13.80 14.00 13.70 14.00 83,600 1,158,880 13.862 6.483 6.483 6.577 6.436 6.577 177,961 6.5120 0.73%
1999-12-09 0 13.70 13.70 13.90 13.50 14.00 31,800 433,060 13.618 6.436 6.436 6.530 6.342 6.577 67,693 6.3974 0.74%
1999-12-08 0 13.60 13.60 13.75 13.40 13.55 17,025 230,326 13.529 6.389 6.389 6.459 6.295 6.365 36,241 6.3553 -1.81%
1999-12-07 0 13.85 13.50 13.85 13.85 13.85 1,683 23,314 13.853 6.506 6.342 6.506 6.506 6.506 3,583 6.5075 -1.07%
1999-12-06 0 14.00 13.85 14.00 13.40 14.90 97,000 1,358,160 14.002 6.577 6.506 6.577 6.295 7.000 206,486 6.5775 -6.35%
1999-12-03 0 14.95 14.95 15.00 14.80 15.10 368,200 5,494,100 14.922 7.023 7.023 7.046 6.953 7.093 783,794 7.0096 -0.33%
1999-12-02 0 15.00 15.00 15.10 14.80 15.10 334,726 5,016,437 14.987 7.046 7.046 7.093 6.953 7.093 712,537 7.0402 1.35%
1999-12-01 0 14.80 14.80 15.05 13.10 15.20 236,100 3,371,710 14.281 6.953 6.953 7.070 6.154 7.140 502,590 6.7087 12.98%
1999-11-30 0 13.10 - 13.10 13.10 13.25 15,200 200,120 13.166 6.154 - 6.154 6.154 6.224 32,357 6.1848 -1.13%
1999-11-29 0 13.25 - 13.25 13.25 13.30 100,000 1,325,300 13.253 6.224 - 6.224 6.224 6.248 212,872 6.2258 -0.38%
1999-11-26 0 13.30 13.30 13.40 13.05 13.30 12,000 158,960 13.247 6.248 6.248 6.295 6.130 6.248 25,545 6.2228 0.38%
1999-11-25 0 13.25 13.00 13.25 13.00 13.25 24,800 325,220 13.114 6.224 6.107 6.224 6.107 6.224 52,792 6.1604 0.76%
1999-11-24 0 13.15 13.10 13.20 13.00 13.20 88,400 1,160,340 13.126 6.177 6.154 6.201 6.107 6.201 188,179 6.1662 0.00%
1999-11-23 0 13.15 12.80 13.15 12.70 13.15 109,761 1,417,293 12.913 6.177 6.013 6.177 5.966 6.177 233,650 6.0659 0.38%
1999-11-22 0 13.10 12.80 13.10 12.85 13.15 171,600 2,231,880 13.006 6.154 6.013 6.154 6.036 6.177 365,288 6.1099 1.55%
1999-11-19 0 12.90 12.75 12.90 12.70 12.90 132,000 1,693,560 12.830 6.060 5.990 6.060 5.966 6.060 280,991 6.0271 0.00%
1999-11-18 0 12.90 12.75 12.90 12.90 13.10 22,800 297,260 13.038 6.060 5.990 6.060 6.060 6.154 48,535 6.1247 -1.90%
1999-11-17 0 13.15 13.15 13.30 13.15 13.35 42,900 567,850 13.237 6.177 6.177 6.248 6.177 6.271 91,322 6.2181 -0.75%
1999-11-16 0 13.25 13.25 13.30 13.25 13.30 21,050 279,185 13.263 6.224 6.224 6.248 6.224 6.248 44,810 6.2305 1.53%
1999-11-15 0 13.05 13.05 13.30 13.05 13.30 12,800 168,840 13.191 6.130 6.130 6.248 6.130 6.248 27,248 6.1965 -2.61%
1999-11-12 0 13.40 13.40 13.60 13.20 13.40 268,200 3,516,920 13.113 6.295 6.295 6.389 6.201 6.295 570,922 6.1601 2.29%
1999-11-11 0 13.10 13.10 13.30 13.10 13.10 24,600 322,180 13.097 6.154 6.154 6.248 6.154 6.154 52,366 6.1524 -1.87%
1999-11-10 0 13.35 13.25 13.35 13.30 13.35 4,400 58,620 13.323 6.271 6.224 6.271 6.248 6.271 9,366 6.2586 0.00%
1999-11-09 0 13.35 13.10 13.40 13.10 13.35 19,200 254,860 13.274 6.271 6.154 6.295 6.154 6.271 40,871 6.2357 -0.37%
1999-11-08 0 13.40 13.30 13.50 13.40 13.50 29,600 396,580 13.398 6.295 6.248 6.342 6.295 6.342 63,010 6.2939 -1.47%
1999-11-05 0 13.60 13.55 13.80 13.40 13.60 27,000 364,740 13.509 6.389 6.365 6.483 6.295 6.389 57,475 6.3460 0.37%
1999-11-04 0 13.55 13.55 13.60 13.45 13.55 134,800 1,822,960 13.523 6.365 6.365 6.389 6.318 6.365 286,951 6.3529 0.00%
1999-11-03 0 13.55 13.55 13.70 13.35 13.55 20,200 271,700 13.450 6.365 6.365 6.436 6.271 6.365 43,000 6.3186 1.12%
1999-11-02 0 13.40 13.40 13.50 13.30 13.35 7,200 96,100 13.347 6.295 6.295 6.342 6.248 6.271 15,327 6.2701 0.75%
1999-11-01 0 13.30 13.30 13.60 13.30 13.60 16,600 224,440 13.520 6.248 6.248 6.389 6.248 6.389 35,337 6.3515 -1.48%
1999-10-29 0 13.50 13.50 13.75 13.40 13.80 28,600 388,680 13.590 6.342 6.342 6.459 6.295 6.483 60,881 6.3842 1.50%
1999-10-28 0 13.30 13.25 13.40 13.30 13.40 42,800 572,580 13.378 6.248 6.224 6.295 6.248 6.295 91,109 6.2846 -0.75%
1999-10-27 0 13.40 13.40 13.70 13.40 13.40 25,600 342,880 13.394 6.295 6.295 6.436 6.295 6.295 54,495 6.2919 -2.19%
1999-10-26 0 13.70 - 13.70 - - 0 0 - 6.436 - 6.436 - - 0 - 0.00%
1999-10-25 0 13.70 13.40 13.70 13.50 13.75 47,200 647,120 13.710 6.436 6.295 6.436 6.342 6.459 100,475 6.4406 -0.36%
1999-10-22 0 13.75 13.70 13.75 13.65 13.75 16,000 219,100 13.694 6.459 6.436 6.459 6.412 6.459 34,059 6.4329 0.00%
1999-10-21 0 13.75 13.50 13.75 13.45 13.75 23,800 326,410 13.715 6.459 6.342 6.459 6.318 6.459 50,663 6.4427 0.36%
1999-10-20 0 13.70 - 13.70 13.70 13.90 74,600 1,021,078 13.687 6.436 - 6.436 6.436 6.530 158,802 6.4299 -1.08%
1999-10-19 0 13.85 13.60 13.85 13.30 13.85 39,600 535,180 13.515 6.506 6.389 6.506 6.248 6.506 84,297 6.3487 4.14%
1999-10-15 0 13.30 13.10 13.30 13.10 13.30 14,800 196,680 13.289 6.248 6.154 6.248 6.154 6.248 31,505 6.2428 -3.27%
1999-10-14 0 13.75 13.40 13.75 13.30 14.00 61,000 838,620 13.748 6.459 6.295 6.459 6.248 6.577 129,852 6.4583 -3.17%
1999-10-13 0 14.20 13.80 14.60 14.20 14.20 400 5,680 14.200 6.671 6.483 6.859 6.671 6.671 851 6.6707 -4.05%
1999-10-12 0 14.80 - 14.80 14.80 14.80 7,200 106,560 14.800 6.953 - 6.953 6.953 6.953 15,327 6.9525 0.00%
1999-10-11 0 14.80 14.80 - 14.75 14.80 19,200 284,180 14.801 6.953 6.953 - 6.929 6.953 40,871 6.9530 0.00%
1999-10-08 0 14.80 14.80 14.95 14.80 14.95 52,000 776,320 14.929 6.953 6.953 7.023 6.953 7.023 110,693 7.0132 -1.00%
1999-10-07 0 14.95 - 14.95 14.95 15.50 54,000 819,380 15.174 7.023 - 7.023 7.023 7.281 114,951 7.1281 -3.24%
1999-10-06 0 15.45 14.80 15.45 14.50 15.50 32,400 485,480 14.984 7.258 6.953 7.258 6.812 7.281 68,970 7.0390 7.29%
1999-10-05 0 14.40 14.40 14.50 14.20 14.40 38,200 546,560 14.308 6.765 6.765 6.812 6.671 6.765 81,317 6.7213 0.70%
1999-10-04 0 14.30 14.30 14.50 14.10 14.30 37,600 534,200 14.207 6.718 6.718 6.812 6.624 6.718 80,040 6.6742 1.42%
1999-09-30 0 14.10 14.05 14.20 14.00 14.10 46,400 650,160 14.012 6.624 6.600 6.671 6.577 6.624 98,773 6.5824 0.71%
1999-09-29 0 14.00 13.40 14.00 13.50 14.10 27,200 378,120 13.901 6.577 6.295 6.577 6.342 6.624 57,901 6.5304 5.26%
1999-09-28 0 13.30 13.30 - 13.30 13.40 26,600 354,300 13.320 6.248 6.248 - 6.248 6.295 56,624 6.2571 0.00%
1999-09-27 0 13.30 13.30 - 13.30 13.30 55,800 742,080 13.299 6.248 6.248 - 6.248 6.248 118,782 6.2474 0.38%
1999-09-24 0 13.25 13.25 13.30 13.20 13.25 89,200 1,181,375 13.244 6.224 6.224 6.248 6.201 6.224 189,882 6.2216 -1.12%
1999-09-23 0 13.40 13.40 13.45 13.15 13.50 86,400 1,153,600 13.352 6.295 6.295 6.318 6.177 6.342 183,921 6.2723 1.90%
1999-09-22 0 13.15 13.10 13.30 13.10 13.15 207,600 2,700,400 13.008 6.177 6.154 6.248 6.154 6.177 441,922 6.1106 -1.13%
1999-09-21 0 13.30 13.30 13.40 13.25 13.30 8,400 111,500 13.274 6.248 6.248 6.295 6.224 6.248 17,881 6.2356 0.38%
1999-09-20 0 13.25 13.00 13.25 13.00 13.45 78,400 1,024,680 13.070 6.224 6.107 6.224 6.107 6.318 166,891 6.1398 1.53%
1999-09-17 0 13.05 13.05 13.25 13.00 13.20 25,200 330,780 13.126 6.130 6.130 6.224 6.107 6.201 53,644 6.1662 -1.51%
1999-09-15 0 13.25 13.05 13.40 13.25 13.25 65,200 863,900 13.250 6.224 6.130 6.295 6.224 6.224 138,792 6.2244 -1.12%
1999-09-14 0 13.40 13.25 13.40 13.30 13.40 7,200 96,360 13.383 6.295 6.224 6.295 6.248 6.295 15,327 6.2870 0.00%
1999-09-13 0 13.40 13.40 13.50 13.30 13.40 68,800 921,240 13.390 6.295 6.295 6.342 6.248 6.295 146,456 6.2902 0.75%
1999-09-10 0 13.30 13.10 13.30 13.20 13.60 30,000 402,940 13.431 6.248 6.154 6.248 6.201 6.389 63,862 6.3096 0.00%
1999-09-09 0 13.30 13.20 13.40 13.10 13.60 33,050 438,380 13.264 6.248 6.201 6.295 6.154 6.389 70,354 6.2310 -1.19%
1999-09-08 0 13.60 13.30 13.70 13.60 13.90 15,400 211,540 13.736 6.323 6.184 6.370 6.323 6.463 33,123 6.3865 -2.16%
1999-09-07 0 13.90 13.80 13.90 13.90 13.90 2,000 27,800 13.900 6.463 6.416 6.463 6.463 6.463 4,302 6.4625 -1.42%
1999-09-06 0 14.10 13.70 14.10 13.70 14.10 5,200 72,400 13.923 6.556 6.370 6.556 6.370 6.556 11,184 6.4733 2.92%
1999-09-03 0 13.70 13.70 13.90 13.00 13.70 63,600 851,600 13.390 6.370 6.370 6.463 6.044 6.370 136,795 6.2254 0.00%
1999-09-02 0 13.70 13.70 13.90 - - 0 0 - 6.370 6.370 6.463 - - 0 - 0.00%
1999-09-01 0 13.70 13.70 - 13.20 13.70 71,600 959,920 13.407 6.370 6.370 - 6.137 6.370 154,002 6.2332 0.00%
1999-08-31 0 13.70 - 13.70 - - 0 0 - 6.370 - 6.370 - - 0 - -3.52%
1999-08-30 0 14.20 - 14.30 - - 0 0 - 6.602 - 6.649 - - 0 - 0.00%
1999-08-27 0 14.20 - 14.20 14.20 14.20 5,600 79,520 14.200 6.602 - 6.602 6.602 6.602 12,045 6.6020 -0.70%
1999-08-26 0 14.30 14.00 14.30 14.00 14.40 3,480 49,116 14.114 6.649 6.509 6.649 6.509 6.695 7,485 6.5619 0.70%
1999-08-25 0 14.20 14.10 14.30 13.70 14.40 22,800 321,060 14.082 6.602 6.556 6.649 6.370 6.695 49,040 6.5470 3.65%
1999-08-24 0 13.70 13.70 - 13.10 13.70 34,000 453,200 13.329 6.370 6.370 - 6.091 6.370 73,129 6.1972 0.00%
1999-08-23 0 13.70 13.70 13.80 13.40 13.70 55,400 752,500 13.583 6.370 6.370 6.416 6.230 6.370 119,158 6.3152 0.74%
1999-08-20 0 13.60 13.40 13.70 13.50 13.80 58,600 797,560 13.610 6.323 6.230 6.370 6.277 6.416 126,040 6.3278 -1.45%
1999-08-19 0 13.80 - 13.80 13.80 13.80 2,000 27,600 13.800 6.416 - 6.416 6.416 6.416 4,302 6.4160 0.00%
1999-08-18 0 13.80 13.80 14.00 13.60 13.80 17,600 241,780 13.738 6.416 6.416 6.509 6.323 6.416 37,855 6.3870 0.00%
1999-08-17 0 13.80 - 13.80 - - 0 0 - 6.416 - 6.416 - - 0 - 0.00%
1999-08-16 0 13.80 13.60 13.80 13.80 14.00 22,800 315,740 13.848 6.416 6.323 6.416 6.416 6.509 49,040 6.4385 0.00%
1999-08-13 0 13.80 13.80 14.20 13.60 13.80 96,600 1,338,065 13.852 6.416 6.416 6.602 6.323 6.416 207,773 6.4400 -1.43%
1999-08-12 0 14.00 14.00 14.30 13.60 14.60 127,400 1,779,240 13.966 6.509 6.509 6.649 6.323 6.788 274,019 6.4931 -9.68%
1999-08-11 0 15.50 - 15.50 - - 0 0 - 7.206 - 7.206 - - 0 - -3.13%
1999-08-10 0 16.00 - 16.00 - - 0 0 - 7.439 - 7.439 - - 0 - 0.00%
1999-08-09 0 16.00 - 16.00 - - 0 0 - 7.439 - 7.439 - - 0 - 0.00%
1999-08-06 0 16.00 15.40 16.00 - - 0 0 - 7.439 7.160 7.439 - - 0 - -1.23%
1999-08-05 0 16.20 - 16.30 16.00 16.40 46,400 740,560 15.960 7.532 - 7.578 7.439 7.625 99,800 7.4205 0.93%
1999-08-04 0 16.05 16.05 16.10 15.00 16.05 32,400 505,740 15.609 7.462 7.462 7.485 6.974 7.462 69,688 7.2572 0.31%
1999-08-03 0 16.00 - 16.10 15.90 16.15 12,000 192,540 16.045 7.439 - 7.485 7.392 7.509 25,810 7.4598 -0.62%
1999-08-02 0 16.10 16.10 16.35 15.95 16.30 266,600 4,259,030 15.975 7.485 7.485 7.602 7.416 7.578 573,419 7.4274 0.94%
1999-07-30 0 15.95 15.95 16.10 15.40 15.95 13,800 215,660 15.628 7.416 7.416 7.485 7.160 7.416 29,682 7.2657 3.91%
1999-07-29 0 15.35 15.00 15.40 14.85 15.35 9,600 145,280 15.133 7.137 6.974 7.160 6.904 7.137 20,648 7.0359 3.37%
1999-07-28 0 14.85 14.80 14.85 14.85 15.00 30,000 448,200 14.940 6.904 6.881 6.904 6.904 6.974 64,526 6.9461 0.34%
1999-07-27 0 14.80 14.80 14.95 14.80 14.80 25,400 375,860 14.798 6.881 6.881 6.951 6.881 6.881 54,632 6.8799 -1.00%
1999-07-26 0 14.95 14.95 15.10 14.85 14.95 53,800 803,660 14.938 6.951 6.951 7.020 6.904 6.951 115,716 6.9451 0.00%
1999-07-23 0 14.95 14.95 15.10 14.95 14.95 5,200 77,740 14.950 6.951 6.951 7.020 6.951 6.951 11,184 6.9507 -0.33%
1999-07-22 0 15.00 14.95 15.25 15.00 15.00 10,000 150,000 15.000 6.974 6.951 7.090 6.974 6.974 21,509 6.9740 -1.96%
1999-07-21 0 15.30 14.95 15.30 14.85 15.30 74,000 1,105,720 14.942 7.113 6.951 7.113 6.904 7.113 159,164 6.9471 2.34%
1999-07-20 0 14.95 14.95 - 14.95 14.95 3,600 53,820 14.950 6.951 6.951 - 6.951 6.951 7,743 6.9507 0.00%
1999-07-19 0 14.95 14.95 15.40 14.80 14.95 8,000 119,540 14.943 6.951 6.951 7.160 6.881 6.951 17,207 6.9472 -1.32%
1999-07-16 0 15.15 15.10 15.30 15.15 15.15 8,000 121,200 15.150 7.044 7.020 7.113 7.044 7.044 17,207 7.0437 0.00%
1999-07-15 0 15.15 15.15 15.30 15.10 15.10 21,905 330,735 15.099 7.044 7.044 7.113 7.020 7.020 47,115 7.0198 -0.33%
1999-07-14 0 15.20 15.20 15.30 14.90 15.20 123,600 1,878,100 15.195 7.067 7.067 7.113 6.927 7.067 265,846 7.0646 0.00%
1999-07-13 0 15.20 15.20 15.30 15.10 15.30 102,800 1,562,880 15.203 7.067 7.067 7.113 7.020 7.113 221,108 7.0684 0.66%
1999-07-12 0 15.10 15.10 15.20 15.10 15.20 31,200 471,560 15.114 7.020 7.020 7.067 7.020 7.067 67,107 7.0270 0.00%
1999-07-09 0 15.10 15.10 15.20 14.80 15.00 21,600 323,920 14.996 7.020 7.020 7.067 6.881 6.974 46,459 6.9722 -0.66%
1999-07-08 0 15.20 15.10 15.40 15.10 15.40 54,400 822,240 15.115 7.067 7.020 7.160 7.020 7.160 117,007 7.0273 0.00%
1999-07-07 0 15.20 15.10 15.40 15.10 15.30 26,000 393,400 15.131 7.067 7.020 7.160 7.020 7.113 55,922 7.0348 0.66%
1999-07-06 0 15.10 15.10 15.30 14.80 15.10 107,550 1,613,155 14.999 7.020 7.020 7.113 6.881 7.020 231,325 6.9735 0.00%
1999-07-05 0 15.10 15.10 - 15.10 15.20 12,000 181,760 15.147 7.020 7.020 - 7.020 7.067 25,810 7.0421 0.00%
1999-07-02 0 15.10 15.10 - 14.90 15.10 187,600 2,822,420 15.045 7.020 7.020 - 6.927 7.020 403,501 6.9948 0.67%
1999-06-30 0 15.00 15.00 15.40 15.00 15.30 94,384 1,422,238 15.069 6.974 6.974 7.160 6.974 7.113 203,007 7.0059 -0.66%
1999-06-29 0 15.10 15.00 - 15.10 15.10 2,000 30,200 15.100 7.020 6.974 - 7.020 7.020 4,302 7.0205 0.67%
1999-06-28 0 15.00 15.00 - 15.00 15.00 10,400 156,000 15.000 6.974 6.974 - 6.974 6.974 22,369 6.9740 0.00%
1999-06-25 0 15.00 15.00 15.20 15.00 15.00 68,200 1,025,710 15.040 6.974 6.974 7.067 6.974 6.974 146,689 6.9924 0.00%
1999-06-24 0 15.00 15.00 15.20 14.70 15.80 62,400 953,340 15.278 6.974 6.974 7.067 6.834 7.346 134,214 7.1032 -2.60%
1999-06-23 0 15.40 15.20 15.50 15.00 15.40 11,400 172,200 15.105 7.160 7.067 7.206 6.974 7.160 24,520 7.0229 2.67%
1999-06-22 0 15.00 15.00 15.70 15.00 15.60 314,600 4,771,940 15.168 6.974 6.974 7.299 6.974 7.253 676,660 7.0522 0.00%
1999-06-21 0 15.00 15.00 15.10 14.50 14.90 42,850 628,390 14.665 6.974 6.974 7.020 6.741 6.927 92,164 6.8181 0.67%
1999-06-17 0 14.90 14.60 15.00 14.70 14.90 4,000 59,200 14.800 6.927 6.788 6.974 6.834 6.927 8,603 6.8810 0.00%
1999-06-16 0 14.90 14.60 15.00 - - 800 11,840 14.800 6.927 6.788 6.974 - - 1,721 6.8810 0.00%
1999-06-15 0 14.90 14.70 14.90 - - 200 2,840 14.200 6.927 6.834 6.927 - - 430 6.6020 0.00%
1999-06-14 0 14.90 14.50 15.10 14.50 15.10 34,000 495,560 14.575 6.927 6.741 7.020 6.741 7.020 73,129 6.7765 0.68%
1999-06-11 0 14.80 14.60 14.80 14.50 14.80 3,200 46,760 14.613 6.881 6.788 6.881 6.741 6.881 6,883 6.7938 2.07%
1999-06-10 0 14.50 14.50 - - - 0 0 - 6.741 6.741 - - - 0 - 0.00%
1999-06-09 0 14.50 14.50 14.60 14.50 14.50 30,000 431,800 14.393 6.741 6.741 6.788 6.741 6.741 64,526 6.6919 0.00%
1999-06-08 0 14.50 14.50 14.55 14.30 14.50 429,600 6,213,320 14.463 6.741 6.741 6.765 6.649 6.741 924,009 6.7243 -2.03%
1999-06-07 0 14.80 - 14.80 - - 0 0 - 6.881 - 6.881 - - 0 - -0.67%
1999-06-04 0 14.90 14.65 15.05 14.90 15.10 50,000 739,742 14.795 6.927 6.811 6.997 6.927 7.020 107,543 6.8786 1.36%
1999-06-03 0 14.70 14.45 14.90 14.35 14.70 13,200 191,360 14.497 6.834 6.718 6.927 6.672 6.834 28,391 6.7401 3.16%
1999-06-02 0 14.25 14.20 14.25 14.15 14.30 44,800 639,400 14.272 6.625 6.602 6.625 6.579 6.649 96,358 6.6356 -0.70%
1999-06-01 0 14.35 14.35 14.50 14.30 14.35 30,400 435,420 14.323 6.672 6.672 6.741 6.649 6.672 65,386 6.6592 0.35%
1999-05-31 0 14.30 14.30 14.50 13.80 14.30 147,240 2,063,488 14.014 6.649 6.649 6.741 6.416 6.649 316,693 6.5157 -1.72%
1999-05-28 0 14.55 14.50 14.60 14.50 14.70 64,000 933,460 14.585 6.765 6.741 6.788 6.741 6.834 137,655 6.7812 -1.02%
1999-05-27 0 14.70 14.50 14.90 - - 200 2,860 14.300 6.834 6.741 6.927 - - 430 6.6485 0.00%
1999-05-26 0 14.70 14.55 14.80 14.00 14.80 70,800 1,030,800 14.559 6.834 6.765 6.881 6.509 6.881 152,281 6.7691 5.76%
1999-05-25 0 13.90 13.80 13.90 - - 0 0 - 6.463 6.416 6.463 - - 0 - -0.36%
1999-05-24 0 13.95 13.80 14.10 13.80 14.00 11,600 161,980 13.964 6.486 6.416 6.556 6.416 6.509 24,950 6.4922 1.82%
1999-05-21 0 13.70 13.70 13.90 13.70 13.75 22,800 312,400 13.702 6.370 6.370 6.463 6.370 6.393 49,040 6.3704 -0.36%
1999-05-20 0 13.75 13.70 13.90 13.70 13.75 12,800 175,560 13.716 6.393 6.370 6.463 6.370 6.393 27,531 6.3768 0.36%
1999-05-19 0 13.70 13.70 13.90 13.70 13.70 40,800 558,960 13.700 6.370 6.370 6.463 6.370 6.370 87,755 6.3695 0.00%
1999-05-18 0 13.70 13.70 13.95 13.70 13.70 28,400 389,080 13.700 6.370 6.370 6.486 6.370 6.370 61,084 6.3695 -1.44%
1999-05-17 0 13.90 13.50 13.90 13.40 13.95 42,400 585,840 13.817 6.463 6.277 6.463 6.230 6.486 91,196 6.4239 2.96%
1999-05-14 0 13.50 13.50 13.90 13.50 13.50 3,600 48,600 13.500 6.277 6.277 6.463 6.277 6.277 7,743 6.2766 -0.74%
1999-05-13 0 13.60 13.60 13.90 13.50 13.70 20,600 279,800 13.583 6.323 6.323 6.463 6.277 6.370 44,308 6.3149 2.26%
1999-05-12 0 13.30 13.20 - 13.20 13.30 22,500 297,550 13.224 6.184 6.137 - 6.137 6.184 48,394 6.1484 2.31%
1999-05-11 0 13.00 13.00 - 13.00 13.00 800 10,400 13.000 6.044 6.044 - 6.044 6.044 1,721 6.0441 0.00%
1999-05-10 0 13.00 13.00 - 12.65 13.00 61,000 788,210 12.921 6.044 6.044 - 5.881 6.044 131,202 6.0076 0.78%
1999-05-07 0 12.90 12.90 13.45 12.90 13.45 70,000 912,240 13.032 5.998 5.998 6.253 5.998 6.253 150,560 6.0590 -6.52%
1999-05-06 0 13.80 - 13.95 13.80 13.95 4,000 55,260 13.815 6.416 - 6.486 6.416 6.486 8,603 6.4230 -1.43%
1999-05-05 0 14.00 13.80 14.00 13.50 14.00 55,600 766,800 13.791 6.509 6.416 6.509 6.277 6.509 119,588 6.4120 0.00%
1999-05-04 0 14.00 13.60 14.00 14.00 14.20 13,600 192,400 14.147 6.509 6.323 6.509 6.509 6.602 29,252 6.5774 0.00%
1999-05-03 0 14.00 - 14.00 14.20 14.20 400 5,680 14.200 6.509 - 6.509 6.602 6.602 860 6.6020 0.00%
1999-04-30 0 14.00 13.50 14.00 13.40 14.00 129,200 1,795,040 13.893 6.509 6.277 6.509 6.230 6.509 277,891 6.4595 6.06%
1999-04-29 0 13.20 13.20 - 12.50 13.20 48,000 623,560 12.991 6.137 6.137 - 5.812 6.137 103,241 6.0398 -1.64%
1999-04-28 0 13.80 13.80 13.90 13.50 14.20 398,800 5,485,294 13.754 6.239 6.239 6.285 6.104 6.420 882,051 6.2188 3.76%
1999-04-27 0 13.30 13.30 13.40 13.10 13.40 52,800 703,720 13.328 6.013 6.013 6.059 5.923 6.059 116,781 6.0260 3.91%
1999-04-26 0 12.80 12.80 12.95 12.65 12.90 53,600 684,930 12.779 5.787 5.787 5.855 5.719 5.832 118,550 5.7775 1.19%
1999-04-23 0 12.65 12.65 12.75 12.65 13.00 263,200 3,363,180 12.778 5.719 5.719 5.765 5.719 5.878 582,136 5.7773 -1.17%
1999-04-22 0 12.80 12.75 12.90 12.50 12.90 18,400 233,680 12.700 5.787 5.765 5.832 5.652 5.832 40,696 5.7420 1.59%
1999-04-21 0 12.60 12.40 12.60 12.20 12.60 54,400 673,340 12.378 5.697 5.606 5.697 5.516 5.697 120,320 5.5962 1.61%
1999-04-20 0 12.40 12.40 12.60 11.80 12.20 40,535 489,713 12.081 5.606 5.606 5.697 5.335 5.516 89,654 5.4623 -2.36%
1999-04-19 0 12.70 12.70 12.80 12.40 12.70 104,400 1,313,060 12.577 5.742 5.742 5.787 5.606 5.742 230,908 5.6865 2.01%
1999-04-16 0 12.45 12.30 12.50 12.20 12.45 36,800 455,520 12.378 5.629 5.561 5.652 5.516 5.629 81,393 5.5966 2.89%
1999-04-15 0 12.10 12.00 12.10 12.10 12.10 16,400 198,440 12.100 5.471 5.426 5.471 5.471 5.471 36,273 5.4707 2.54%
1999-04-14 0 11.80 11.80 11.90 11.80 12.00 51,600 609,640 11.815 5.335 5.335 5.380 5.335 5.426 114,127 5.3418 0.00%
1999-04-13 0 11.80 11.70 12.10 11.60 11.80 140,800 1,653,320 11.742 5.335 5.290 5.471 5.245 5.335 311,416 5.3090 0.00%
1999-04-12 0 11.80 - 11.80 - - 0 0 - 5.335 - 5.335 - - 0 - -0.42%
1999-04-09 0 11.85 11.75 11.85 11.70 11.85 120,800 1,428,240 11.823 5.358 5.313 5.358 5.290 5.358 267,181 5.3456 2.16%
1999-04-08 0 11.60 11.55 11.65 11.35 11.70 87,761 1,005,343 11.455 5.245 5.222 5.267 5.132 5.290 194,107 5.1793 2.20%
1999-04-07 0 11.35 11.35 11.60 11.35 11.35 117,600 1,335,060 11.353 5.132 5.132 5.245 5.132 5.132 260,103 5.1328 0.00%
1999-04-01 0 11.35 11.25 11.40 11.30 11.40 79,400 901,940 11.359 5.132 5.086 5.154 5.109 5.154 175,614 5.1359 -0.44%
1999-03-31 0 11.40 11.30 11.40 11.35 11.40 21,600 245,580 11.369 5.154 5.109 5.154 5.132 5.154 47,774 5.1404 0.00%
1999-03-30 0 11.40 11.30 11.40 11.40 11.40 8,000 91,200 11.400 5.154 5.109 5.154 5.154 5.154 17,694 5.1543 0.44%
1999-03-29 0 11.35 11.30 11.35 11.30 11.35 57,200 648,380 11.335 5.132 5.109 5.132 5.109 5.132 126,513 5.1250 0.00%
1999-03-26 0 11.35 11.35 11.50 11.35 11.50 35,600 406,180 11.410 5.132 5.132 5.199 5.132 5.199 78,739 5.1586 -1.30%
1999-03-25 0 11.50 11.50 11.60 11.50 11.50 4,000 46,000 11.500 5.199 5.199 5.245 5.199 5.199 8,847 5.1995 0.88%
1999-03-24 0 11.40 11.40 - 11.20 11.40 40,200 452,700 11.261 5.154 5.154 - 5.064 5.154 88,913 5.0915 0.00%
1999-03-23 0 11.40 11.30 11.40 11.15 11.40 23,400 262,520 11.219 5.154 5.109 5.154 5.041 5.154 51,755 5.0723 2.70%
1999-03-22 0 11.10 11.10 11.20 10.90 11.15 126,800 1,400,380 11.044 5.019 5.019 5.064 4.928 5.041 280,452 4.9933 1.83%
1999-03-19 0 10.90 10.85 11.20 10.80 11.30 233,500 2,591,910 11.100 4.928 4.906 5.064 4.883 5.109 516,447 5.0187 -2.68%
1999-03-18 0 11.20 11.10 11.40 11.10 11.20 140,000 1,567,600 11.197 5.064 5.019 5.154 5.019 5.064 309,647 5.0625 0.00%
1999-03-17 0 11.20 11.10 11.40 - - 400 4,480 11.200 5.064 5.019 5.154 - - 885 5.0638 0.00%
1999-03-16 0 11.20 11.10 11.20 11.20 11.20 30,000 336,000 11.200 5.064 5.019 5.064 5.064 5.064 66,353 5.0638 0.00%
1999-03-15 0 11.20 11.20 11.40 11.20 11.20 4,800 53,760 11.200 5.064 5.064 5.154 5.064 5.064 10,616 5.0638 -1.75%
1999-03-12 0 11.40 11.40 11.60 11.40 11.65 118,800 1,376,540 11.587 5.154 5.154 5.245 5.154 5.267 262,757 5.2388 0.00%
1999-03-11 0 11.40 11.40 11.55 11.40 11.40 1,600 18,240 11.400 5.154 5.154 5.222 5.154 5.154 3,539 5.1543 -2.56%
1999-03-10 0 11.70 11.00 11.70 10.90 11.70 27,400 314,000 11.460 5.290 4.973 5.290 4.928 5.290 60,602 5.1813 7.34%
1999-03-09 0 10.90 10.90 - 10.70 10.70 8,050 86,130 10.699 4.928 4.928 - 4.838 4.838 17,805 4.8375 0.93%
1999-03-08 0 10.80 10.80 - 10.80 11.55 55,400 622,580 11.238 4.883 4.883 - 4.883 5.222 122,532 5.0810 -6.90%
1999-03-05 0 11.60 11.55 11.60 11.50 11.60 25,400 294,060 11.577 5.245 5.222 5.245 5.199 5.245 56,179 5.2344 1.31%
1999-03-04 0 11.45 11.45 - 11.40 11.45 43,600 497,388 11.408 5.177 5.177 - 5.154 5.177 96,433 5.1579 0.44%
1999-03-03 0 11.40 11.30 11.50 11.30 11.40 18,800 213,280 11.345 5.154 5.109 5.199 5.109 5.154 41,581 5.1292 -0.87%
1999-03-02 0 11.50 11.30 - - - 800 9,200 11.500 5.199 5.109 - - - 1,769 5.1995 0.00%
1999-03-01 0 11.50 11.50 11.60 11.50 12.50 38,800 461,820 11.903 5.199 5.199 5.245 5.199 5.652 85,816 5.3815 -8.00%
1999-02-26 0 12.50 - 12.50 - - 0 0 - 5.652 - 5.652 - - 0 - -1.96%
1999-02-25 0 12.75 - 12.75 11.40 12.80 294,800 3,715,080 12.602 5.765 - 5.765 5.154 5.787 652,028 5.6977 14.35%
1999-02-24 0 11.15 11.15 11.30 11.00 11.20 194,000 2,158,540 11.126 5.041 5.041 5.109 4.973 5.064 429,082 5.0306 1.36%
1999-02-23 0 11.00 - 11.00 10.90 11.00 70,000 765,520 10.936 4.973 - 4.973 4.928 4.973 154,823 4.9445 0.00%
1999-02-22 0 11.00 10.60 11.00 10.90 11.00 4,066,800 44,731,256 10.999 4.973 4.793 4.973 4.928 4.973 8,994,797 4.9730 0.00%
1999-02-19 0 11.00 10.85 11.00 10.90 11.00 53,200 581,760 10.935 4.973 4.906 4.973 4.928 4.973 117,666 4.9442 0.00%
1999-02-15 0 11.00 10.80 11.00 11.00 11.00 6,400 70,400 11.000 4.973 4.883 4.973 4.973 4.973 14,155 4.9734 0.00%
1999-02-12 0 11.00 11.00 11.10 10.90 11.10 517,800 5,689,220 10.987 4.973 4.973 5.019 4.928 5.019 1,145,251 4.9677 0.00%
1999-02-11 0 11.00 11.00 11.10 11.00 11.00 200,000 2,200,000 11.000 4.973 4.973 5.019 4.973 4.973 442,353 4.9734 0.00%
1999-02-10 0 11.00 11.00 - 10.90 11.00 181,200 1,991,600 10.991 4.973 4.973 - 4.928 4.973 400,771 4.9694 0.00%
1999-02-09 0 11.00 11.00 11.10 11.00 11.00 119,600 1,315,600 11.000 4.973 4.973 5.019 4.973 4.973 264,527 4.9734 -0.45%
1999-02-08 0 11.05 11.00 11.10 11.00 11.05 109,295 1,207,097 11.044 4.996 4.973 5.019 4.973 4.996 241,735 4.9935 0.45%
1999-02-05 0 11.00 11.00 11.10 10.90 11.00 198,400 2,180,200 10.989 4.973 4.973 5.019 4.928 4.973 438,814 4.9684 0.00%
1999-02-04 0 11.00 10.95 11.20 10.85 11.00 74,400 815,940 10.967 4.973 4.951 5.064 4.906 4.973 164,555 4.9585 0.00%
1999-02-03 0 11.00 10.90 11.00 10.70 11.00 119,200 1,288,840 10.812 4.973 4.928 4.973 4.838 4.973 263,642 4.8886 0.00%
1999-02-02 0 11.00 11.00 11.20 - - 0 0 - 4.973 4.973 5.064 - - 0 - 0.00%
1999-02-01 0 11.00 11.00 11.10 11.00 11.00 172,400 1,896,400 11.000 4.973 4.973 5.019 4.973 4.973 381,308 4.9734 0.92%
1999-01-29 0 10.90 10.80 11.00 10.60 11.00 179,200 1,965,120 10.966 4.928 4.883 4.973 4.793 4.973 396,348 4.9581 -0.91%
1999-01-28 0 11.00 11.00 11.15 10.80 11.35 86,800 953,420 10.984 4.973 4.973 5.041 4.883 5.132 191,981 4.9662 -2.65%
1999-01-27 0 11.30 10.90 11.30 10.65 11.30 64,000 703,520 10.993 5.109 4.928 5.109 4.815 5.109 141,553 4.9700 5.61%
1999-01-26 0 10.70 10.70 10.80 10.70 10.70 8,800 94,160 10.700 4.838 4.838 4.883 4.838 4.838 19,464 4.8378 0.47%
1999-01-25 0 10.65 10.50 10.65 10.50 10.70 14,000 147,640 10.546 4.815 4.747 4.815 4.747 4.838 30,965 4.7680 -2.29%
1999-01-22 0 10.90 10.90 10.95 10.90 11.00 181,900 1,994,390 10.964 4.928 4.928 4.951 4.928 4.973 402,320 4.9572 -2.24%
1999-01-21 0 11.15 11.15 11.40 11.10 12.00 156,400 1,791,740 11.456 5.041 5.041 5.154 5.019 5.426 345,920 5.1796 0.90%
1999-01-20 0 11.05 11.00 11.05 11.00 11.10 311,200 3,428,442 11.017 4.996 4.973 4.996 4.973 5.019 688,301 4.9810 0.45%
1999-01-19 0 11.00 11.00 11.40 11.00 11.00 47,200 519,200 11.000 4.973 4.973 5.154 4.973 4.973 104,395 4.9734 0.00%
1999-01-18 0 11.00 11.00 - 11.00 11.10 9,600 105,640 11.004 4.973 4.973 - 4.973 5.019 21,233 4.9753 0.00%
1999-01-15 0 11.00 11.00 - 11.00 11.00 6,400 70,400 11.000 4.973 4.973 - 4.973 4.973 14,155 4.9734 0.00%
1999-01-14 0 11.00 10.60 11.00 11.00 11.00 3,600 39,600 11.000 4.973 4.793 4.973 4.973 4.973 7,962 4.9734 1.85%
1999-01-13 0 10.80 10.70 10.80 10.80 11.40 4,319,000 49,875,550 11.548 4.883 4.838 4.883 4.883 5.154 9,552,604 5.2211 -6.90%
1999-01-12 0 11.60 11.50 11.60 11.30 11.60 80,000 926,800 11.585 5.245 5.199 5.245 5.109 5.245 176,941 5.2379 1.75%
1999-01-11 0 11.40 11.40 11.55 11.30 11.40 334,000 3,806,600 11.397 5.154 5.154 5.222 5.109 5.154 738,729 5.1529 0.88%
1999-01-08 0 11.30 11.30 11.45 11.00 11.45 56,400 637,780 11.308 5.109 5.109 5.177 4.973 5.177 124,743 5.1127 2.73%
1999-01-07 0 11.00 11.00 11.15 11.00 11.20 466,400 5,069,740 10.870 4.973 4.973 5.041 4.973 5.064 1,031,566 4.9146 2.80%
1999-01-06 0 10.70 10.70 10.85 10.50 10.85 564,000 5,985,100 10.612 4.838 4.838 4.906 4.747 4.906 1,247,434 4.7979 1.90%
1999-01-05 0 10.50 10.50 10.60 10.40 10.45 546,000 5,678,700 10.401 4.747 4.747 4.793 4.702 4.725 1,207,623 4.7024 0.96%
1999-01-04 0 10.40 10.40 - 10.40 10.50 216,400 2,251,560 10.405 4.702 4.702 - 4.702 4.747 478,625 4.7042 -1.89%
1998-12-31 0 10.60 10.60 - 10.60 10.60 5,200 55,120 10.600 4.793 4.793 - 4.793 4.793 11,501 4.7926 0.00%
1998-12-30 0 10.60 10.60 11.00 10.60 10.80 49,200 527,520 10.722 4.793 4.793 4.973 4.793 4.883 108,819 4.8477 -1.85%
1998-12-29 0 10.80 10.60 11.00 10.80 10.90 49,200 535,592 10.886 4.883 4.793 4.973 4.883 4.928 108,819 4.9219 0.00%
1998-12-28 0 10.80 - 10.80 10.60 11.20 35,600 388,720 10.919 4.883 - 4.883 4.793 5.064 78,739 4.9368 -5.26%
1998-12-24 0 11.40 11.20 - 11.40 11.40 22,400 255,360 11.400 5.154 5.064 - 5.154 5.154 49,543 5.1543 0.00%
1998-12-23 0 11.40 11.30 11.40 11.40 11.40 10,000 114,000 11.400 5.154 5.109 5.154 5.154 5.154 22,118 5.1543 -1.72%
1998-12-22 0 11.60 11.60 - 11.60 11.65 140,000 1,624,040 11.600 5.245 5.245 - 5.245 5.267 309,647 5.2448 0.00%
1998-12-21 0 11.60 11.60 - 11.60 11.65 74,400 863,240 11.603 5.245 5.245 - 5.245 5.267 164,555 5.2459 0.00%
1998-12-18 0 11.60 11.60 11.70 11.50 11.65 83,600 968,020 11.579 5.245 5.245 5.290 5.199 5.267 184,903 5.2353 0.00%
1998-12-17 0 11.60 11.45 11.70 - - 0 0 - 5.245 5.177 5.290 - - 0 - 0.00%
1998-12-16 0 11.60 11.60 - 11.60 11.65 78,000 904,860 11.601 5.245 5.245 - 5.245 5.267 172,518 5.2450 -3.33%
1998-12-15 0 12.00 11.60 12.00 11.60 12.00 42,400 495,200 11.679 5.426 5.245 5.426 5.245 5.426 93,779 5.2805 3.45%
1998-12-14 0 11.60 11.60 - 11.60 11.60 433,400 5,027,360 11.600 5.245 5.245 - 5.245 5.245 958,578 5.2446 -2.52%
1998-12-11 0 11.90 - 11.90 11.90 12.10 65,000 778,007 11.969 5.380 - 5.380 5.380 5.471 143,765 5.4117 -1.65%
1998-12-10 0 12.10 12.10 12.30 12.10 12.45 76,800 948,322 12.348 5.471 5.471 5.561 5.471 5.629 169,863 5.5829 -2.42%
1998-12-09 0 12.40 12.00 12.40 12.40 12.40 8,000 99,200 12.400 5.606 5.426 5.606 5.606 5.606 17,694 5.6064 -0.40%
1998-12-08 0 12.45 12.00 12.50 12.45 12.50 1,600 19,960 12.475 5.629 5.426 5.652 5.629 5.652 3,539 5.6403 -0.40%
1998-12-07 0 12.50 12.20 12.50 12.50 12.50 8,000 100,000 12.500 5.652 5.516 5.652 5.652 5.652 17,694 5.6516 2.46%
1998-12-04 0 12.20 12.20 12.50 12.00 12.60 10,400 126,940 12.206 5.516 5.516 5.652 5.426 5.697 23,002 5.5186 -2.79%
1998-12-03 0 12.55 12.55 - 11.60 12.50 22,200 266,980 12.026 5.674 5.674 - 5.245 5.652 49,101 5.4373 4.58%
1998-12-02 0 12.00 12.00 12.40 11.80 12.20 205,400 2,466,640 12.009 5.426 5.426 5.606 5.335 5.516 454,296 5.4296 -2.44%
1998-12-01 0 12.30 - 12.35 12.30 12.50 6,000 73,960 12.327 5.561 - 5.584 5.561 5.652 13,271 5.5732 -3.15%
1998-11-30 0 12.70 12.70 13.10 12.70 12.90 8,800 112,360 12.768 5.742 5.742 5.923 5.742 5.832 19,464 5.7729 -5.93%
1998-11-27 0 13.50 13.10 13.50 12.90 13.55 14,800 196,880 13.303 6.104 5.923 6.104 5.832 6.126 32,734 6.0145 4.25%
1998-11-26 0 12.95 12.95 13.10 - - 0 0 - 5.855 5.855 5.923 - - 0 - 0.00%
1998-11-25 0 12.95 12.95 13.20 12.90 12.95 11,600 149,840 12.917 5.855 5.855 5.968 5.832 5.855 25,656 5.8402 -1.15%
1998-11-24 0 13.10 13.00 13.20 12.90 13.20 116,800 1,518,320 12.999 5.923 5.878 5.968 5.832 5.968 258,334 5.8774 1.55%
1998-11-23 0 12.90 12.75 12.90 12.70 12.90 54,400 695,089 12.777 5.832 5.765 5.832 5.742 5.832 120,320 5.7770 1.57%
1998-11-20 0 12.70 12.65 12.75 12.70 12.75 57,050 725,760 12.721 5.742 5.719 5.765 5.742 5.765 126,181 5.7517 -0.39%
1998-11-19 0 12.75 12.75 12.80 12.60 12.80 75,600 964,240 12.754 5.765 5.765 5.787 5.697 5.787 167,209 5.7667 1.19%
1998-11-18 0 12.60 12.60 12.70 12.60 12.70 23,600 298,000 12.627 5.697 5.697 5.742 5.697 5.742 52,198 5.7091 0.80%
1998-11-17 0 12.50 12.50 12.60 12.40 12.50 8,400 104,400 12.429 5.652 5.652 5.697 5.606 5.652 18,579 5.6193 0.81%
1998-11-16 0 12.40 12.40 12.50 12.40 12.40 71,200 882,880 12.400 5.606 5.606 5.652 5.606 5.606 157,478 5.6064 0.00%
1998-11-13 0 12.40 12.40 12.70 - - 200 2,400 12.000 5.606 5.606 5.742 - - 442 5.4255 0.81%
1998-11-12 0 12.30 12.30 12.70 12.30 12.30 20,800 255,779 12.297 5.561 5.561 5.742 5.561 5.561 46,005 5.5598 -0.81%
1998-11-11 0 12.40 12.30 12.50 12.20 12.40 22,000 270,560 12.298 5.606 5.561 5.652 5.516 5.606 48,659 5.5604 0.81%
1998-11-10 0 12.30 12.15 12.70 12.30 12.30 4,000 49,200 12.300 5.561 5.493 5.742 5.561 5.561 8,847 5.5612 1.65%
1998-11-09 0 12.10 12.10 12.30 12.10 12.30 14,400 175,240 12.169 5.471 5.471 5.561 5.471 5.561 31,849 5.5021 -0.82%
1998-11-06 0 12.20 12.20 12.60 12.20 12.60 10,800 135,120 12.511 5.516 5.516 5.697 5.516 5.697 23,887 5.6566 0.83%
1998-11-05 0 12.10 12.00 12.70 12.10 12.70 64,000 802,200 12.534 5.471 5.426 5.742 5.471 5.742 141,553 5.6671 -0.82%
1998-11-04 0 12.20 12.20 12.50 12.20 12.70 20,000 248,400 12.420 5.516 5.516 5.652 5.516 5.742 44,235 5.6154 -3.94%
1998-11-03 0 12.70 12.40 12.80 12.70 12.80 24,400 308,160 12.630 5.742 5.606 5.787 5.742 5.787 53,967 5.7102 0.00%
1998-11-02 0 12.70 12.50 12.70 12.40 12.75 6,000 75,100 12.517 5.742 5.652 5.742 5.606 5.765 13,271 5.6591 -0.78%
1998-10-30 0 12.80 12.55 12.80 12.45 12.80 54,400 685,380 12.599 5.787 5.674 5.787 5.629 5.787 120,320 5.6963 2.81%
1998-10-29 0 12.45 12.20 12.45 12.50 12.75 46,000 581,160 12.634 5.629 5.516 5.629 5.652 5.765 101,741 5.7121 -1.58%
1998-10-27 0 12.65 12.60 12.85 12.50 12.90 61,600 782,840 12.708 5.719 5.697 5.810 5.652 5.832 136,245 5.7458 2.85%
1998-10-26 0 12.30 12.10 12.40 12.05 12.40 64,000 783,563 12.243 5.561 5.471 5.606 5.448 5.606 141,553 5.5355 2.50%
1998-10-23 0 12.00 12.00 12.05 12.00 12.20 75,200 905,961 12.047 5.426 5.426 5.448 5.426 5.516 166,325 5.4469 -0.83%
1998-10-22 0 12.10 12.10 12.25 11.80 12.40 91,600 1,101,790 12.028 5.471 5.471 5.539 5.335 5.606 202,597 5.4383 3.42%
1998-10-21 0 11.70 11.70 11.90 11.45 12.00 194,767 2,270,667 11.658 5.290 5.290 5.380 5.177 5.426 430,778 5.2711 -2.50%
1998-10-20 0 12.00 11.95 12.00 11.70 12.00 209,200 2,500,260 11.952 5.426 5.403 5.426 5.290 5.426 462,701 5.4036 3.45%
1998-10-19 0 11.60 11.60 11.90 11.40 11.90 60,800 699,120 11.499 5.245 5.245 5.380 5.154 5.380 134,475 5.1989 2.65%
1998-10-16 0 11.30 11.20 11.30 11.00 11.40 238,233 2,684,116 11.267 5.109 5.064 5.109 4.973 5.154 526,915 5.0940 3.67%
1998-10-15 0 10.90 10.90 11.40 10.60 11.60 105,600 1,154,380 10.932 4.928 4.928 5.154 4.793 5.245 233,562 4.9425 2.83%
1998-10-14 0 10.60 10.60 10.70 10.60 10.70 32,545 346,342 10.642 4.793 4.793 4.838 4.793 4.838 71,982 4.8115 -0.93%
1998-10-13 0 10.70 10.70 11.00 10.60 10.70 8,000 85,280 10.660 4.838 4.838 4.973 4.793 4.838 17,694 4.8197 2.88%
1998-10-12 0 10.40 10.40 10.60 9.600 10.40 62,600 624,860 9.9818 4.702 4.702 4.793 4.340 4.702 138,456 4.5130 10.05%
1998-10-09 0 9.450 - 9.200 9.200 9.700 13,200 124,520 9.4333 4.273 - 4.160 4.160 4.386 29,195 4.2651 -0.53%
1998-10-08 0 9.500 9.250 9.500 9.500 9.600 18,400 174,920 9.5065 4.295 4.182 4.295 4.295 4.340 40,696 4.2982 0.00%
1998-10-07 0 9.500 9.200 9.500 9.200 9.500 25,000 230,180 9.2072 4.295 4.160 4.295 4.160 4.295 55,294 4.1628 3.26%
1998-10-05 0 9.200 9.200 - 9.150 9.300 107,200 986,760 9.2049 4.160 4.160 - 4.137 4.205 237,101 4.1618 0.00%
1998-09-30 0 9.200 9.000 9.300 9.200 9.350 55,200 510,480 9.2478 4.160 4.069 4.205 4.160 4.227 122,089 4.1812 -4.17%
1998-09-29 0 9.600 - 9.500 9.500 10.00 56,600 557,140 9.8435 4.340 - 4.295 4.295 4.521 125,186 4.4505 -4.00%
1998-09-28 0 10.00 9.800 - 10.00 10.00 3,200 32,000 10.000 4.521 4.431 - 4.521 4.521 7,078 4.5213 0.00%
1998-09-25 0 10.00 10.00 10.20 9.500 10.00 19,600 193,620 9.8786 4.521 4.521 4.612 4.295 4.521 43,351 4.4664 2.04%
1998-09-24 0 9.800 9.600 9.800 9.200 9.800 82,800 785,980 9.4925 4.431 4.340 4.431 4.160 4.431 183,134 4.2918 7.69%
1998-09-23 0 9.100 9.100 9.350 9.000 9.100 21,600 194,700 9.0139 4.114 4.114 4.227 4.069 4.114 47,774 4.0754 2.82%
1998-09-22 0 8.850 8.850 - 8.800 8.800 64,000 563,200 8.8000 4.001 4.001 - 3.979 3.979 141,553 3.9787 0.57%
1998-09-21 0 8.800 8.800 8.850 8.800 8.950 457,000 4,029,420 8.8171 3.979 3.979 4.001 3.979 4.047 1,010,776 3.9865 -2.22%
1998-09-18 0 9.000 8.950 9.000 8.950 9.000 20,000 179,920 8.9960 4.069 4.047 4.069 4.047 4.069 44,235 4.0673 0.00%
1998-09-17 0 9.000 9.000 9.250 9.000 9.100 102,000 920,900 9.0284 4.069 4.069 4.182 4.069 4.114 225,600 4.0820 -1.10%
1998-09-16 0 9.100 9.100 9.200 8.950 9.100 8,000 72,100 9.0125 4.114 4.114 4.160 4.047 4.114 17,694 4.0748 2.25%
1998-09-15 0 8.900 8.500 8.900 8.300 8.900 14,800 129,820 8.7716 4.024 3.843 4.024 3.753 4.024 32,734 3.9659 4.71%
1998-09-14 0 8.500 8.500 - 8.500 8.550 3,300 28,120 8.5212 3.843 3.843 - 3.843 3.866 7,299 3.8527 1.80%
1998-09-11 0 8.350 8.350 - 8.300 8.400 13,600 113,340 8.3338 3.775 3.775 - 3.753 3.798 30,080 3.7680 -0.60%
1998-09-10 0 8.400 8.300 8.400 8.350 8.400 6,800 57,080 8.3941 3.798 3.753 3.798 3.775 3.798 15,040 3.7952 -1.52%
1998-09-09 0 8.750 8.700 8.850 8.700 8.850 46,000 403,820 8.7787 3.857 3.835 3.901 3.835 3.901 104,365 3.8693 -0.57%
1998-09-08 0 8.800 8.800 9.000 8.700 8.750 15,600 136,140 8.7269 3.879 3.879 3.967 3.835 3.857 35,393 3.8465 0.00%
1998-09-07 0 8.800 8.800 9.100 8.600 8.900 14,000 123,160 8.7971 3.879 3.879 4.011 3.791 3.923 31,763 3.8774 7.98%
1998-09-04 0 8.150 8.250 8.450 8.100 8.250 14,200 116,490 8.2035 3.592 3.636 3.724 3.570 3.636 32,217 3.6158 0.62%
1998-09-03 0 8.100 8.100 8.150 8.000 8.150 537,200 4,352,240 8.1017 3.570 3.570 3.592 3.526 3.592 1,218,803 3.5709 0.00%
1998-09-02 0 8.100 8.100 8.300 7.900 8.200 1,003,850 8,130,515 8.0993 3.570 3.570 3.658 3.482 3.614 2,277,542 3.5699 1.89%
1998-09-01 0 7.950 8.000 8.100 7.750 8.000 78,400 614,528 7.8384 3.504 3.526 3.570 3.416 3.526 177,874 3.4548 -1.85%
1998-08-31 0 8.100 8.100 8.600 8.000 8.800 132,000 1,076,920 8.1585 3.570 3.570 3.791 3.526 3.879 299,483 3.5959 -7.95%
1998-08-28 0 8.800 - 8.800 - - 0 0 - 3.879 - 3.879 - - 0 - 0.00%
1998-08-27 0 8.800 8.700 8.850 8.800 8.850 5,200 45,920 8.8308 3.879 3.835 3.901 3.879 3.901 11,798 3.8923 -2.22%
1998-08-26 0 9.000 8.900 9.000 8.800 9.000 88,800 786,840 8.8608 3.967 3.923 3.967 3.879 3.967 201,470 3.9055 0.00%
1998-08-25 0 9.000 8.900 9.250 8.900 9.000 31,000 278,140 8.9723 3.967 3.923 4.077 3.923 3.967 70,333 3.9546 -0.55%
1998-08-24 0 9.050 9.000 9.150 9.050 9.050 8,000 72,400 9.0500 3.989 3.967 4.033 3.989 3.989 18,150 3.9889 -0.55%
1998-08-21 0 9.100 9.100 9.200 9.000 9.000 56,000 516,500 9.2232 4.011 4.011 4.055 3.967 3.967 127,053 4.0652 -2.15%
1998-08-20 0 9.300 9.300 9.500 9.200 9.300 664,000 6,132,180 9.2352 4.099 4.099 4.187 4.055 4.099 1,506,488 4.0705 0.00%
1998-08-19 0 9.300 9.250 9.400 8.900 9.300 206,600 1,883,400 9.1162 4.099 4.077 4.143 3.923 4.099 468,736 4.0180 6.29%
1998-08-18 0 8.750 8.750 9.100 8.750 9.600 73,200 661,800 9.0410 3.857 3.857 4.011 3.857 4.231 166,077 3.9849 -9.79%
1998-08-14 0 9.700 9.700 - 9.700 9.700 6,300 61,020 9.6857 4.275 4.275 - 4.275 4.275 14,293 4.2691 3.19%
1998-08-13 0 9.400 9.300 9.600 9.400 9.400 132,000 1,240,800 9.4000 4.143 4.099 4.231 4.143 4.143 299,483 4.1431 -2.08%
1998-08-12 0 9.600 9.500 - 9.400 9.600 24,000 227,960 9.4983 4.231 4.187 - 4.143 4.231 54,451 4.1865 2.13%
1998-08-11 0 9.400 9.300 9.400 9.400 9.500 2,800 26,520 9.4714 4.143 4.099 4.143 4.143 4.187 6,353 4.1746 -1.05%
1998-08-10 0 9.500 9.500 9.600 9.500 9.500 19,200 182,400 9.5000 4.187 4.187 4.231 4.187 4.187 43,561 4.1872 0.00%
1998-08-07 0 9.500 9.250 9.700 9.500 10.00 19,000 184,450 9.7079 4.187 4.077 4.275 4.187 4.408 43,107 4.2789 -5.00%
1998-08-06 0 10.00 9.800 10.00 10.00 10.05 16,800 168,220 10.013 4.408 4.319 4.408 4.408 4.430 38,116 4.4134 -0.50%
1998-08-05 0 10.05 9.900 - 10.00 10.05 3,722,800 37,321,070 10.025 4.430 4.364 - 4.408 4.430 8,446,315 4.4186 -0.50%
1998-08-04 0 10.10 10.10 - - - 0 0 - 4.452 4.452 - - - 0 - 3.06%
1998-08-03 0 9.800 9.800 11.50 9.800 11.20 77,200 809,760 10.489 4.319 4.319 5.069 4.319 4.937 175,152 4.6232 -16.24%
1998-07-31 0 11.70 11.20 11.70 11.70 11.70 8,400 98,280 11.700 5.157 4.937 5.157 5.157 5.157 19,058 5.1569 2.63%
1998-07-30 0 11.40 11.35 11.40 11.40 11.40 68,800 784,320 11.400 5.025 5.003 5.025 5.025 5.025 156,094 5.0247 -0.87%
1998-07-29 0 11.50 11.40 11.50 11.50 11.75 44,000 512,500 11.648 5.069 5.025 5.069 5.069 5.179 99,828 5.1339 -2.13%
1998-07-28 0 11.75 11.60 11.75 11.75 11.80 8,400 99,020 11.788 5.179 5.113 5.179 5.179 5.201 19,058 5.1957 -0.42%
1998-07-27 0 11.80 11.50 11.80 11.80 11.80 1,000 11,660 11.660 5.201 5.069 5.201 5.201 5.201 2,269 5.1393 2.61%
1998-07-24 0 11.50 11.50 11.80 11.50 11.80 302,400 3,545,621 11.725 5.069 5.069 5.201 5.069 5.201 686,087 5.1679 -2.95%
1998-07-23 0 11.85 11.80 - 11.60 11.85 25,200 296,960 11.784 5.223 5.201 - 5.113 5.223 57,174 5.1940 0.42%
1998-07-22 0 11.80 11.80 - 11.55 11.70 12,800 149,340 11.667 5.201 5.201 - 5.091 5.157 29,041 5.1424 2.16%
1998-07-21 0 11.55 11.55 11.70 - - 0 0 - 5.091 5.091 5.157 - - 0 - 0.43%
1998-07-20 0 11.50 11.50 - 11.20 11.40 52,200 617,180 11.823 5.069 5.069 - 4.937 5.025 118,432 5.2113 -2.54%
1998-07-17 0 11.80 11.70 11.90 11.80 12.00 122,500 1,456,610 11.891 5.201 5.157 5.245 5.201 5.289 277,929 5.2409 -0.84%
1998-07-16 0 11.90 11.80 11.90 11.80 11.95 170,000 2,024,020 11.906 5.245 5.201 5.245 5.201 5.267 385,697 5.2477 -0.42%
1998-07-15 0 11.95 11.95 12.00 11.90 12.00 110,000 1,313,380 11.940 5.267 5.267 5.289 5.245 5.289 249,569 5.2626 -0.42%
1998-07-14 0 12.00 11.10 12.00 11.50 12.00 44,800 535,600 11.955 5.289 4.892 5.289 5.069 5.289 101,643 5.2694 4.35%
1998-07-13 0 11.50 11.50 11.80 11.50 11.50 6,000 69,000 11.500 5.069 5.069 5.201 5.069 5.069 13,613 5.0687 -1.71%
1998-07-10 0 11.70 11.70 12.00 11.60 11.75 103,600 1,211,620 11.695 5.157 5.157 5.289 5.113 5.179 235,048 5.1548 -1.68%
1998-07-09 0 11.90 11.85 11.90 11.80 12.00 390,400 4,658,940 11.934 5.245 5.223 5.245 5.201 5.289 885,742 5.2599 -0.42%
1998-07-08 0 11.95 11.75 11.95 11.95 11.95 24,800 296,360 11.950 5.267 5.179 5.267 5.267 5.267 56,266 5.2671 -0.42%
1998-07-07 0 12.00 11.75 12.10 11.90 12.00 139,200 1,670,360 12.000 5.289 5.179 5.333 5.245 5.289 315,818 5.2890 2.56%
1998-07-06 0 11.70 11.70 12.00 11.50 11.50 600 6,820 11.367 5.157 5.157 5.289 5.069 5.069 1,361 5.0100 1.30%
1998-07-03 0 11.55 11.55 12.00 11.55 11.75 2,400 28,120 11.717 5.091 5.091 5.289 5.091 5.179 5,445 5.1642 -1.70%
1998-07-02 0 11.75 11.75 11.80 11.75 12.20 13,200 158,180 11.983 5.179 5.179 5.201 5.179 5.377 29,948 5.2818 -2.08%
1998-06-30 0 12.00 11.80 12.00 12.00 12.00 33,200 398,400 12.000 5.289 5.201 5.289 5.289 5.289 75,324 5.2891 0.00%
1998-06-29 0 12.00 12.00 12.10 11.65 12.10 30,000 359,340 11.978 5.289 5.289 5.333 5.135 5.333 68,064 5.2794 3.00%
1998-06-26 0 11.65 11.65 12.00 11.65 11.65 63,450 745,213 11.745 5.135 5.135 5.289 5.135 5.135 143,956 5.1767 -1.69%
1998-06-25 0 11.85 11.80 11.85 11.70 11.85 112,000 1,317,400 11.763 5.223 5.201 5.223 5.157 5.223 254,106 5.1844 1.28%
1998-06-24 0 11.70 11.60 11.70 11.60 11.70 86,400 1,009,860 11.688 5.157 5.113 5.157 5.113 5.157 196,025 5.1517 -0.85%
1998-06-23 0 11.80 11.60 11.80 11.80 11.80 50,000 590,000 11.800 5.201 5.113 5.201 5.201 5.201 113,440 5.2010 0.00%
1998-06-22 0 11.80 11.45 11.80 11.80 12.10 119,200 1,410,520 11.833 5.201 5.047 5.201 5.201 5.333 270,442 5.2156 -2.48%
1998-06-19 0 12.10 12.10 12.30 12.10 12.10 6,000 72,600 12.100 5.333 5.333 5.421 5.333 5.333 13,613 5.3332 0.00%
1998-06-18 0 12.10 12.10 - 11.60 12.10 35,200 416,160 11.823 5.333 5.333 - 5.113 5.333 79,862 5.2110 7.08%
1998-06-17 0 11.30 11.30 - 10.85 11.30 22,000 246,160 11.189 4.981 4.981 - 4.782 4.981 49,914 4.9317 4.63%
1998-06-16 0 10.80 10.80 11.40 10.80 11.50 38,400 433,280 11.283 4.760 4.760 5.025 4.760 5.069 87,122 4.9732 -3.57%
1998-06-15 0 11.20 11.20 11.95 11.10 11.80 8,000 89,720 11.215 4.937 4.937 5.267 4.892 5.201 18,150 4.9431 -8.20%
1998-06-12 0 12.20 12.10 12.20 12.15 12.20 3,600 43,820 12.172 5.377 5.333 5.377 5.355 5.377 8,168 5.3650 -0.81%
1998-06-11 0 12.30 12.30 12.60 12.30 12.70 8,000 100,480 12.560 5.421 5.421 5.554 5.421 5.598 18,150 5.5359 -4.65%
1998-06-10 0 12.90 12.90 13.00 12.70 13.00 66,400 854,280 12.866 5.686 5.686 5.730 5.598 5.730 150,649 5.6707 -1.53%
1998-06-09 0 13.10 13.00 13.10 13.00 13.10 29,200 379,680 13.003 5.774 5.730 5.774 5.730 5.774 66,249 5.7311 -1.50%
1998-06-08 0 13.30 13.05 - 13.00 13.30 33,600 439,480 13.080 5.862 5.752 - 5.730 5.862 76,232 5.7650 2.31%
1998-06-05 0 13.00 13.00 13.20 13.00 13.00 47,600 618,800 13.000 5.730 5.730 5.818 5.730 5.730 107,995 5.7299 0.00%
1998-06-04 0 13.00 12.80 13.00 13.00 13.00 2,800 36,400 13.000 5.730 5.642 5.730 5.730 5.730 6,353 5.7299 3.17%
1998-06-03 0 12.60 12.60 - 12.60 13.20 78,200 1,019,120 13.032 5.554 5.554 - 5.554 5.818 177,421 5.7441 -3.08%
1998-06-02 0 13.00 13.00 13.50 13.00 13.70 30,000 405,660 13.522 5.730 5.730 5.950 5.730 6.038 68,064 5.9600 -1.52%
1998-06-01 0 13.20 13.20 13.40 12.90 13.20 239,600 3,138,800 13.100 5.818 5.818 5.906 5.686 5.818 543,606 5.7740 0.76%
1998-05-29 0 13.10 13.10 13.20 13.10 13.15 366,400 4,808,188 13.123 5.774 5.774 5.818 5.774 5.796 831,291 5.7840 -0.38%
1998-05-28 0 13.15 13.10 13.50 13.10 13.20 82,000 1,080,160 13.173 5.796 5.774 5.950 5.774 5.818 186,042 5.8060 0.38%
1998-05-27 0 13.10 13.10 13.20 13.00 13.30 146,800 1,926,860 13.126 5.774 5.774 5.818 5.730 5.862 333,061 5.7853 -1.50%
1998-05-26 0 13.30 13.30 13.35 13.30 13.30 35,600 473,280 13.294 5.862 5.862 5.884 5.862 5.862 80,770 5.8596 0.00%
1998-05-25 0 13.30 13.30 13.40 13.00 13.30 58,400 770,160 13.188 5.862 5.862 5.906 5.730 5.862 132,498 5.8126 0.00%
1998-05-22 0 13.30 13.00 13.50 12.60 13.30 125,200 1,628,590 13.008 5.862 5.730 5.950 5.554 5.862 284,055 5.7334 5.56%
1998-05-21 0 12.60 12.55 12.70 12.20 12.65 39,600 493,580 12.464 5.554 5.532 5.598 5.377 5.576 89,845 5.4937 3.28%
1998-05-20 0 12.20 12.20 12.40 12.00 12.20 76,400 911,534 11.931 5.377 5.377 5.465 5.289 5.377 173,337 5.2587 1.67%
1998-05-19 0 12.00 11.90 12.10 11.80 12.00 33,500 398,920 11.908 5.289 5.245 5.333 5.201 5.289 76,005 5.2486 0.84%
1998-05-18 0 11.90 11.65 11.90 11.60 12.00 39,600 469,200 11.848 5.245 5.135 5.245 5.113 5.289 89,845 5.2223 3.48%
1998-05-15 0 11.50 11.50 11.60 11.40 11.60 46,600 523,520 11.234 5.069 5.069 5.113 5.025 5.113 105,726 4.9516 2.68%
1998-05-14 0 11.20 10.95 - 10.65 11.30 306,000 3,352,460 10.956 4.937 4.826 - 4.694 4.981 694,255 4.8289 4.67%
1998-05-13 0 10.70 10.60 10.70 10.70 11.80 189,200 2,146,040 11.343 4.716 4.672 4.716 4.716 5.201 429,258 4.9994 -11.57%
1998-05-12 0 12.10 12.05 12.30 12.00 13.60 181,200 2,288,280 12.628 5.333 5.311 5.421 5.289 5.994 411,108 5.5661 -12.95%
1998-05-11 0 13.90 13.90 14.00 - - 0 0 - 6.127 6.127 6.171 - - 0 - 0.72%
1998-05-08 0 13.80 13.75 13.80 13.80 13.95 84,800 1,173,900 13.843 6.082 6.060 6.082 6.082 6.149 192,395 6.1015 -2.13%
1998-05-07 0 14.10 14.10 14.40 14.10 14.45 21,200 303,900 14.335 6.215 6.215 6.347 6.215 6.369 48,099 6.3183 -6.00%
1998-05-06 0 15.00 14.60 15.00 14.90 15.00 34,400 515,800 14.994 6.611 6.435 6.611 6.567 6.611 78,047 6.6088 1.35%
1998-05-05 0 14.80 14.60 15.00 14.80 15.80 42,400 654,020 15.425 6.523 6.435 6.611 6.523 6.964 96,197 6.7987 -6.33%
1998-05-04 0 15.80 15.70 15.80 15.60 16.40 86,800 1,387,120 15.981 6.964 6.920 6.964 6.876 7.228 196,932 7.0436 -3.66%
1998-05-01 0 16.40 16.10 16.40 14.40 16.40 130,000 2,006,180 15.432 7.228 7.096 7.228 6.347 7.228 294,945 6.8019 14.69%
1998-04-30 0 14.30 - 14.30 14.30 14.30 3,600 51,480 14.300 6.303 - 6.303 6.303 6.303 8,168 6.3029 -0.69%
1998-04-29 0 14.40 14.40 14.50 14.30 14.40 38,800 556,840 14.352 6.347 6.347 6.391 6.303 6.347 88,030 6.3256 -0.69%
1998-04-28 0 14.50 14.40 14.50 14.30 14.50 47,200 677,600 14.356 6.391 6.347 6.391 6.303 6.391 107,088 6.3275 0.69%
1998-04-27 0 14.40 14.40 14.50 14.30 14.40 20,400 292,880 14.357 6.347 6.347 6.391 6.303 6.347 46,284 6.3279 0.00%
1998-04-24 0 14.40 14.40 14.50 14.40 14.55 49,000 709,040 14.470 6.347 6.347 6.391 6.347 6.413 111,172 6.3779 -1.37%
1998-04-23 0 14.60 14.60 14.80 14.60 14.60 22,000 321,200 14.600 6.435 6.435 6.523 6.435 6.435 49,914 6.4351 0.97%
1998-04-22 0 15.00 15.00 - 14.85 15.00 65,200 973,140 14.925 6.373 6.373 - 6.310 6.373 153,450 6.3417 0.00%
1998-04-21 0 15.00 14.80 15.10 15.00 15.10 16,000 241,200 15.075 6.373 6.288 6.416 6.373 6.416 37,657 6.4053 -0.66%
1998-04-20 0 15.10 15.10 15.35 14.95 15.30 57,600 869,660 15.098 6.416 6.416 6.522 6.352 6.501 135,564 6.4151 1.34%
1998-04-17 0 14.90 14.70 14.90 14.90 14.90 400 5,960 14.900 6.331 6.246 6.331 6.331 6.331 941 6.3309 0.00%
1998-04-16 0 14.90 14.70 14.90 14.55 14.90 21,600 319,240 14.780 6.331 6.246 6.331 6.182 6.331 50,836 6.2798 2.76%
1998-04-15 0 14.50 14.50 14.70 14.35 14.60 38,500 554,695 14.408 6.161 6.161 6.246 6.097 6.203 90,611 6.1217 1.05%
1998-04-14 0 14.35 14.35 14.60 14.20 14.35 30,400 433,880 14.272 6.097 6.097 6.203 6.033 6.097 71,547 6.0642 -0.35%
1998-04-09 0 14.40 14.35 14.60 14.40 14.40 71,800 1,033,820 14.399 6.118 6.097 6.203 6.118 6.118 168,984 6.1179 0.00%
1998-04-08 0 14.40 14.30 14.40 14.40 14.45 63,000 907,416 14.403 6.118 6.076 6.118 6.118 6.140 148,273 6.1199 0.00%
1998-04-07 0 14.40 14.30 14.40 14.40 14.60 55,000 793,340 14.424 6.118 6.076 6.118 6.118 6.203 129,444 6.1288 -1.71%
1998-04-03 0 14.65 14.65 15.20 14.65 15.25 18,400 276,240 15.013 6.225 6.225 6.458 6.225 6.480 43,305 6.3789 -4.25%
1998-04-02 0 15.30 15.30 15.50 15.30 15.30 25,200 384,864 15.272 6.501 6.501 6.586 6.501 6.501 59,309 6.4891 0.00%
1998-04-01 0 15.30 15.30 15.50 15.00 15.40 78,300 1,194,300 15.253 6.501 6.501 6.586 6.373 6.543 184,282 6.4808 2.00%
1998-03-31 0 15.00 15.00 15.05 14.80 15.00 30,664 458,575 14.955 6.373 6.373 6.395 6.288 6.373 72,169 6.3542 2.04%
1998-03-30 0 14.70 14.70 14.85 - - 0 0 - 6.246 6.246 6.310 - - 0 - 0.34%
1998-03-27 0 14.65 14.65 14.80 14.60 14.60 8,800 128,480 14.600 6.225 6.225 6.288 6.203 6.203 20,711 6.2034 -0.68%
1998-03-26 0 14.75 14.75 15.05 14.70 14.85 17,200 253,800 14.756 6.267 6.267 6.395 6.246 6.310 40,481 6.2696 -1.99%
1998-03-25 0 15.05 15.05 15.10 14.70 15.05 196,200 2,922,160 14.894 6.395 6.395 6.416 6.246 6.395 461,763 6.3283 1.01%
1998-03-24 0 14.90 14.90 15.00 14.75 15.00 116,400 1,723,320 14.805 6.331 6.331 6.373 6.267 6.373 273,951 6.2906 -0.67%
1998-03-23 0 15.00 15.00 15.20 14.60 15.05 72,200 1,072,860 14.860 6.373 6.373 6.458 6.203 6.395 169,925 6.3137 0.67%
1998-03-20 0 14.90 14.90 15.00 14.70 14.90 136,000 2,003,820 14.734 6.331 6.331 6.373 6.246 6.331 320,081 6.2604 1.36%
1998-03-19 0 14.70 14.70 - 14.40 14.70 22,000 319,720 14.533 6.246 6.246 - 6.118 6.246 51,778 6.1749 3.52%
1998-03-18 0 14.20 14.15 14.20 14.15 14.20 34,000 485,822 14.289 6.033 6.012 6.033 6.012 6.033 80,020 6.0712 -0.70%
1998-03-17 0 14.30 14.30 14.40 14.20 14.60 142,800 2,029,040 14.209 6.076 6.076 6.118 6.033 6.203 336,085 6.0373 0.70%
1998-03-16 0 14.20 14.05 14.20 13.75 14.45 81,000 1,137,160 14.039 6.033 5.970 6.033 5.842 6.140 190,636 5.9651 -2.74%
1998-03-13 0 14.60 14.40 14.80 14.60 14.70 15,400 225,290 14.629 6.203 6.118 6.288 6.203 6.246 36,244 6.2159 -0.68%
1998-03-12 0 14.70 14.65 15.00 14.70 15.10 59,600 882,680 14.810 6.246 6.225 6.373 6.246 6.416 140,271 6.2927 -2.33%
1998-03-11 0 15.05 15.05 15.15 15.05 15.50 37,600 571,680 15.204 6.395 6.395 6.437 6.395 6.586 88,493 6.4602 -2.90%
1998-03-10 0 15.50 15.30 15.50 15.50 15.50 16,000 248,000 15.500 6.586 6.501 6.586 6.586 6.586 37,657 6.5858 0.00%
1998-03-09 0 15.50 - 15.50 - - 1 16 16.000 6.586 - 6.586 - - 2 6.7983 0.00%
1998-03-06 0 15.50 15.40 15.70 15.50 15.50 24,000 372,000 15.500 6.586 6.543 6.671 6.586 6.586 56,485 6.5858 -0.64%
1998-03-05 0 15.60 15.60 16.00 15.50 16.10 73,600 1,171,080 15.911 6.628 6.628 6.798 6.586 6.841 173,220 6.7606 -3.11%
1998-03-04 0 16.10 - 16.10 16.10 16.10 36,500 587,610 16.099 6.841 - 6.841 6.841 6.841 85,904 6.8403 0.00%
1998-03-03 0 16.10 15.90 16.10 15.85 16.10 27,980 446,114 15.944 6.841 6.756 6.841 6.735 6.841 65,852 6.7745 1.26%
1998-03-02 0 15.90 15.90 - 15.20 16.55 283,600 4,590,100 16.185 6.756 6.756 - 6.458 7.032 667,462 6.8769 -3.93%
1998-02-27 0 16.55 16.50 16.55 16.45 16.80 142,529 2,354,748 16.521 7.032 7.011 7.032 6.989 7.138 335,447 7.0197 -0.30%
1998-02-26 0 16.60 16.40 16.60 15.80 16.60 20,000 324,580 16.229 7.053 6.968 7.053 6.713 7.053 47,071 6.8956 6.41%
1998-02-25 0 15.60 15.60 16.00 15.50 15.90 49,600 774,340 15.612 6.628 6.628 6.798 6.586 6.756 116,735 6.6333 0.32%
1998-02-24 0 15.55 15.50 16.00 15.40 16.00 99,200 1,551,880 15.644 6.607 6.586 6.798 6.543 6.798 233,471 6.6470 0.97%
1998-02-23 0 15.40 15.40 - - - 0 0 - 6.543 6.543 - - - 0 - 1.65%
1998-02-20 0 15.15 15.15 15.30 - - 6,400 97,107 15.173 6.437 6.437 6.501 - - 15,063 6.4469 0.00%
1998-02-19 0 15.15 15.30 - 15.00 15.35 175,400 2,662,647 15.180 6.437 6.501 - 6.373 6.522 412,810 6.4501 1.00%
1998-02-18 0 15.00 14.80 15.00 14.70 15.00 81,200 1,202,960 14.815 6.373 6.288 6.373 6.246 6.373 191,107 6.2947 -2.60%
1998-02-17 0 15.40 15.40 15.60 15.40 16.00 32,200 504,840 15.678 6.543 6.543 6.628 6.543 6.798 75,784 6.6616 -3.75%
1998-02-16 0 16.00 16.00 16.10 16.00 16.20 94,000 1,504,720 16.008 6.798 6.798 6.841 6.798 6.883 221,232 6.8015 -2.14%
1998-02-13 0 16.35 16.50 - 16.20 16.50 49,400 801,340 16.221 6.947 7.011 - 6.883 7.011 116,265 6.8924 -0.30%
1998-02-12 0 16.40 16.40 - 16.25 16.75 194,800 3,200,120 16.428 6.968 6.968 - 6.905 7.117 458,468 6.9800 -1.80%
1998-02-11 0 16.70 16.70 16.85 16.70 16.70 4,800 80,160 16.700 7.096 7.096 7.159 7.096 7.096 11,297 7.0957 0.30%
1998-02-10 0 16.65 16.65 - 16.45 16.65 37,900 627,520 16.557 7.074 7.074 - 6.989 7.074 89,199 7.0351 0.60%
1998-02-09 0 16.55 16.65 - 15.30 16.50 30,350 488,575 16.098 7.032 7.074 - 6.501 7.011 71,430 6.8399 8.88%
1998-02-06 0 15.20 15.00 15.20 15.00 15.20 60,600 909,680 15.011 6.458 6.373 6.458 6.373 6.458 142,624 6.3782 1.00%
1998-02-05 0 15.05 15.00 15.05 14.60 15.05 231,400 3,465,540 14.976 6.395 6.373 6.395 6.203 6.395 544,608 6.3634 1.69%
1998-02-04 0 14.80 14.80 14.90 14.50 14.95 372,800 5,502,680 14.760 6.288 6.288 6.331 6.161 6.352 877,398 6.2716 0.00%
1998-02-03 0 14.80 14.75 14.80 14.80 15.70 129,000 1,934,700 14.998 6.288 6.267 6.288 6.288 6.671 303,606 6.3724 -5.43%
1998-02-02 0 15.65 15.65 - 13.70 15.50 139,800 2,068,390 14.795 6.650 6.650 - 5.821 6.586 329,024 6.2864 15.93%
1998-01-27 0 13.50 13.50 13.70 13.50 13.65 44,400 602,600 13.572 5.736 5.736 5.821 5.736 5.800 104,497 5.7667 -0.74%
1998-01-26 0 13.60 13.40 13.95 13.40 13.95 55,200 750,940 13.604 5.779 5.694 5.927 5.694 5.927 129,915 5.7802 1.49%
1998-01-23 0 13.40 13.40 13.80 13.40 13.60 22,800 309,560 13.577 5.694 5.694 5.864 5.694 5.779 53,661 5.7689 -2.19%
1998-01-22 0 13.70 13.60 13.75 13.70 14.00 18,000 250,400 13.911 5.821 5.779 5.842 5.821 5.949 42,364 5.9107 -2.84%
1998-01-21 0 14.10 14.10 14.25 14.10 14.25 64,800 917,860 14.165 5.991 5.991 6.055 5.991 6.055 152,509 6.0184 0.00%
1998-01-20 0 14.10 - 14.30 14.10 14.10 2,000 28,200 14.100 5.991 - 6.076 5.991 5.991 4,707 5.9910 -6.00%
1998-01-19 0 15.00 14.80 15.00 14.80 15.30 62,000 932,980 15.048 6.373 6.288 6.373 6.288 6.501 145,919 6.3938 1.35%
1998-01-16 0 14.80 14.80 15.00 13.45 14.80 64,400 880,940 13.679 6.288 6.288 6.373 5.715 6.288 151,568 5.8122 11.28%
1998-01-15 0 13.30 12.75 13.30 12.80 13.30 42,400 554,940 13.088 5.651 5.417 5.651 5.439 5.651 99,790 5.5611 0.38%
1998-01-14 0 13.25 13.25 13.35 13.10 13.35 111,000 1,470,800 13.250 5.630 5.630 5.672 5.566 5.672 261,242 5.6300 2.32%
1998-01-13 0 12.95 12.95 13.00 12.45 13.00 130,600 1,685,220 12.904 5.502 5.502 5.524 5.290 5.524 307,372 5.4827 5.28%
1998-01-12 0 12.30 12.05 12.30 11.40 12.40 184,000 2,138,980 11.625 5.226 5.120 5.226 4.844 5.269 433,050 4.9393 -3.91%
1998-01-09 0 12.80 12.60 12.80 12.55 16.45 614,400 8,046,900 13.097 5.439 5.354 5.439 5.332 6.989 1,446,012 5.5649 -22.89%
1998-01-08 0 16.60 16.20 16.60 16.40 18.00 36,400 631,840 17.358 7.053 6.883 7.053 6.968 7.648 85,669 7.3754 -8.79%
1998-01-07 0 18.20 - 18.20 18.20 18.70 12,000 222,880 18.573 7.733 - 7.733 7.733 7.945 28,242 7.8917 -2.67%
1998-01-06 0 18.70 18.40 18.70 18.30 18.70 34,400 637,280 18.526 7.945 7.818 7.945 7.776 7.945 80,962 7.8714 0.00%
1998-01-05 0 18.70 18.50 18.80 18.70 18.90 9,600 179,840 18.733 7.945 7.861 7.988 7.945 8.030 22,594 7.9597 -3.11%
1998-01-02 0 19.30 - 19.30 - - 1,800 35,000 19.444 8.200 - 8.200 - - 4,236 8.2618 -1.03%
1997-12-31 0 19.50 - 19.50 19.50 19.50 3,600 70,200 19.500 8.285 - 8.285 8.285 8.285 8,473 8.2854 0.00%
1997-12-30 0 19.50 - 19.50 - - 0 0 - 8.285 - 8.285 - - 0 - 0.00%
1997-12-29 0 19.50 - 19.50 - - 0 0 - 8.285 - 8.285 - - 0 - 0.00%
1997-12-24 0 19.50 - - 19.05 19.50 34,400 665,640 19.350 8.285 - - 8.094 8.285 80,962 8.2217 2.09%
1997-12-23 0 19.10 18.90 19.10 18.95 19.10 47,200 901,120 19.092 8.115 8.030 8.115 8.052 8.115 111,087 8.1119 1.87%
1997-12-22 0 18.75 18.75 - 18.20 18.20 400 7,280 18.200 7.967 7.967 - 7.733 7.733 941 7.7331 1.90%
1997-12-19 0 18.40 - 19.10 18.40 18.80 17,200 318,576 18.522 7.818 - 8.115 7.818 7.988 40,481 7.8698 -3.16%
1997-12-18 0 19.00 18.80 19.10 18.60 19.10 10,000 189,400 18.940 8.073 7.988 8.115 7.903 8.115 23,535 8.0475 2.15%
1997-12-17 0 18.60 - 19.00 18.60 19.00 51,600 980,394 19.000 7.903 - 8.073 7.903 8.073 121,442 8.0729 -2.87%
1997-12-16 0 19.15 - 19.20 19.15 19.30 36,800 706,860 19.208 8.137 - 8.158 8.137 8.200 86,610 8.1614 -0.78%
1997-12-15 0 19.30 19.30 - 19.00 19.20 33,200 632,240 19.043 8.200 8.200 - 8.073 8.158 78,137 8.0914 0.52%
1997-12-12 0 19.20 19.00 19.40 19.00 19.20 13,000 247,000 19.000 8.158 8.073 8.243 8.073 8.158 30,596 8.0730 3.23%
1997-12-11 0 18.60 18.60 19.00 18.60 19.60 76,800 1,458,780 18.995 7.903 7.903 8.073 7.903 8.328 180,751 8.0706 -6.06%
1997-12-10 0 19.80 19.80 20.00 19.80 20.00 37,200 742,252 19.953 8.413 8.413 8.498 8.413 8.498 87,551 8.4779 -1.49%
1997-12-09 0 20.10 20.10 20.20 19.80 20.20 29,600 594,800 20.095 8.540 8.540 8.583 8.413 8.583 69,665 8.5381 0.00%
1997-12-08 0 20.10 20.10 20.20 20.10 20.40 31,000 628,820 20.285 8.540 8.540 8.583 8.540 8.668 72,960 8.6187 0.75%
1997-12-05 0 19.95 19.90 20.10 19.90 20.05 239,000 4,778,360 19.993 8.477 8.455 8.540 8.455 8.519 562,495 8.4949 0.76%
1997-12-04 0 19.80 19.70 19.80 19.70 19.95 66,400 1,314,780 19.801 8.413 8.370 8.413 8.370 8.477 156,275 8.4133 -0.75%
1997-12-03 0 19.95 19.80 20.00 19.95 20.05 30,800 619,388 20.110 8.477 8.413 8.498 8.477 8.519 72,489 8.5446 -2.21%
1997-12-02 0 20.40 20.15 20.40 20.20 20.70 66,000 1,350,899 20.468 8.668 8.562 8.668 8.583 8.795 155,333 8.6968 -0.97%
1997-12-01 0 20.60 20.60 20.80 20.60 21.35 116,200 2,429,040 20.904 8.753 8.753 8.838 8.753 9.071 273,481 8.8819 -3.51%
1997-11-28 0 21.35 - 21.35 21.20 21.70 57,600 1,236,560 21.468 9.071 - 9.071 9.008 9.220 135,564 9.1216 -1.61%
1997-11-27 0 21.70 - 21.70 21.70 22.00 34,800 756,440 21.737 9.220 - 9.220 9.220 9.348 81,903 9.2358 -1.36%
1997-11-26 0 22.00 21.75 22.00 21.40 22.00 16,400 357,460 21.796 9.348 9.241 9.348 9.093 9.348 38,598 9.2611 2.80%
1997-11-25 0 21.40 21.40 - 21.40 21.50 10,000 214,320 21.432 9.093 9.093 - 9.093 9.135 23,535 9.1063 0.00%
1997-11-24 0 21.40 21.40 21.70 21.40 21.50 5,200 111,320 21.408 9.093 9.093 9.220 9.093 9.135 12,238 9.0960 -0.47%
1997-11-21 0 21.50 21.50 - 21.30 21.50 16,000 343,200 21.450 9.135 9.135 - 9.050 9.135 37,657 9.1140 0.94%
1997-11-20 0 21.30 21.30 - 21.20 21.40 47,200 1,003,520 21.261 9.050 9.050 - 9.008 9.093 111,087 9.0337 -0.47%
1997-11-19 0 21.40 21.20 - 20.10 21.40 58,300 1,183,170 20.295 9.093 9.008 - 8.540 9.093 137,211 8.6230 4.90%
1997-11-18 0 20.40 19.50 20.60 19.20 20.40 61,800 1,218,380 19.715 8.668 8.285 8.753 8.158 8.668 145,448 8.3767 5.97%
1997-11-17 0 19.25 19.25 19.40 - - 0 0 - 8.179 8.179 8.243 - - 0 - 1.85%
1997-11-14 0 18.90 18.90 - 18.50 19.15 19,000 357,620 18.822 8.030 8.030 - 7.861 8.137 44,717 7.9974 2.16%
1997-11-13 0 18.50 18.50 18.60 18.35 18.55 35,800 662,780 18.513 7.861 7.861 7.903 7.797 7.882 84,257 7.8662 -0.54%
1997-11-12 0 18.60 - 18.60 19.00 19.30 27,800 549,860 19.779 7.903 - 7.903 8.073 8.200 65,428 8.4040 -4.12%
1997-11-11 0 19.40 19.40 19.50 19.40 19.40 7,400 143,480 19.389 8.243 8.243 8.285 8.243 8.243 17,416 8.2383 0.00%
1997-11-10 0 19.40 - 19.40 19.40 19.80 18,800 369,520 19.655 8.243 - 8.243 8.243 8.413 44,246 8.3514 -4.43%
1997-11-07 0 20.30 - 20.40 20.30 21.00 23,600 487,360 20.651 8.625 - 8.668 8.625 8.923 55,543 8.7744 -5.58%
1997-11-06 0 21.50 - 21.85 21.50 21.65 18,200 393,580 21.625 9.135 - 9.284 9.135 9.199 42,834 9.1884 -0.92%
1997-11-05 0 21.70 21.70 21.90 21.40 21.70 22,400 483,180 21.571 9.220 9.220 9.305 9.093 9.220 52,719 9.1652 1.40%
1997-11-04 0 21.40 21.40 21.80 21.40 21.85 34,000 733,640 21.578 9.093 9.093 9.263 9.093 9.284 80,020 9.1682 1.90%
1997-11-03 0 21.00 21.00 - 20.20 20.80 5,200 107,440 20.662 8.923 8.923 - 8.583 8.838 12,238 8.7789 5.53%
1997-10-31 0 19.90 19.90 20.00 19.70 19.90 20,200 399,040 19.754 8.455 8.455 8.498 8.370 8.455 47,541 8.3935 -0.50%
1997-10-30 0 20.00 19.70 20.00 19.70 20.00 11,600 229,360 19.772 8.498 8.370 8.498 8.370 8.498 27,301 8.4012 1.01%
1997-10-29 0 19.80 19.60 19.80 19.60 20.00 156,800 3,132,480 19.978 8.413 8.328 8.413 8.328 8.498 369,034 8.4883 2.33%
1997-10-28 0 19.35 19.35 - 19.20 20.00 256,000 5,036,820 19.675 8.222 8.222 - 8.158 8.498 602,505 8.3598 -11.64%
1997-10-27 0 21.90 21.90 21.95 21.90 22.20 83,400 1,827,940 21.918 9.305 9.305 9.326 9.305 9.433 196,285 9.3127 -1.35%
1997-10-24 0 22.20 22.00 22.20 21.90 22.20 109,600 2,418,500 22.067 9.433 9.348 9.433 9.305 9.433 257,947 9.3759 0.45%
1997-10-23 0 22.10 22.10 22.40 22.10 23.60 143,400 3,261,600 22.745 9.390 9.390 9.518 9.390 10.03 337,497 9.6641 -7.14%
1997-10-22 0 23.80 23.70 23.80 23.70 24.20 310,000 7,429,360 23.966 10.11 10.07 10.11 10.07 10.28 729,596 10.183 -1.65%
1997-10-21 0 24.20 24.20 24.40 24.20 24.50 187,775 4,560,565 24.287 10.28 10.28 10.37 10.28 10.41 441,935 10.320 -1.22%
1997-10-20 0 24.50 24.30 24.50 24.00 24.50 95,600 2,320,560 24.274 10.41 10.32 10.41 10.20 10.41 224,998 10.314 0.82%
1997-10-17 0 24.30 24.30 - 24.00 24.50 83,600 2,028,980 24.270 10.32 10.32 - 10.20 10.41 196,755 10.312 0.83%
1997-10-16 0 24.10 24.10 24.20 24.00 24.20 66,800 1,611,260 24.121 10.24 10.24 10.28 10.20 10.28 157,216 10.249 0.42%
1997-10-15 0 24.00 24.00 24.40 23.60 24.00 24,000 573,320 23.888 10.20 10.20 10.37 10.03 10.20 56,485 10.150 -0.83%
1997-10-14 0 24.20 24.20 24.30 24.20 24.30 44,400 1,074,640 24.204 10.28 10.28 10.32 10.28 10.32 104,497 10.284 -0.41%
1997-10-13 0 24.30 24.30 24.70 24.30 24.70 14,200 349,080 24.583 10.32 10.32 10.49 10.32 10.49 33,420 10.445 -2.41%
1997-10-09 0 24.90 - 24.90 24.80 25.25 136,000 3,392,200 24.943 10.58 - 10.58 10.54 10.73 320,081 10.598 -1.19%
1997-10-08 0 25.20 25.20 25.35 25.05 25.20 15,600 392,420 25.155 10.71 10.71 10.77 10.64 10.71 36,715 10.688 0.20%
1997-10-07 0 25.15 25.15 25.20 25.15 25.25 32,400 816,400 25.198 10.69 10.69 10.71 10.69 10.73 76,255 10.706 0.40%
1997-10-06 0 25.05 25.00 25.20 25.00 25.20 36,800 922,600 25.071 10.64 10.62 10.71 10.62 10.71 86,610 10.652 -1.38%
1997-10-03 0 25.40 25.00 25.40 24.80 25.40 105,000 2,617,880 24.932 10.79 10.62 10.79 10.54 10.79 247,121 10.594 1.20%
1997-09-30 0 25.10 - 25.20 25.00 25.10 64,600 1,621,260 25.097 10.66 - 10.71 10.62 10.66 152,038 10.663 0.00%
1997-09-29 0 25.10 25.10 25.30 25.10 25.10 26,400 662,640 25.100 10.66 10.66 10.75 10.66 10.66 62,133 10.665 0.00%
1997-09-26 0 25.10 25.00 25.10 24.80 25.10 13,800 344,660 24.975 10.66 10.62 10.66 10.54 10.66 32,479 10.612 0.40%
1997-09-25 0 25.00 25.00 25.10 25.00 25.00 39,625 990,613 25.000 10.62 10.62 10.66 10.62 10.62 93,259 10.622 0.00%
1997-09-24 0 25.00 24.70 25.00 24.80 25.40 99,200 2,480,760 25.008 10.62 10.49 10.62 10.54 10.79 233,471 10.626 -0.79%
1997-09-23 0 25.20 25.20 25.30 25.00 25.30 18,000 453,200 25.178 10.71 10.71 10.75 10.62 10.75 42,364 10.698 0.40%
1997-09-22 0 25.10 25.00 25.30 24.80 25.10 36,600 913,516 24.959 10.66 10.62 10.75 10.54 10.66 86,139 10.605 1.21%
1997-09-19 0 24.80 24.70 25.20 24.80 25.10 121,900 3,034,100 24.890 10.54 10.49 10.71 10.54 10.66 286,896 10.576 -0.80%
1997-09-18 0 25.00 24.90 25.30 24.80 25.40 68,000 1,703,432 25.050 10.62 10.58 10.75 10.54 10.79 160,040 10.644 1.63%
1997-09-16 0 24.60 24.60 25.40 24.60 25.50 37,600 943,840 25.102 10.45 10.45 10.79 10.45 10.83 88,493 10.666 0.00%
1997-09-15 0 24.60 24.60 - 24.45 24.50 3,200 78,340 24.481 10.45 10.45 - 10.39 10.41 7,531 10.402 0.82%
1997-09-12 0 24.40 24.40 - - - 0 0 - 10.37 10.37 - - - 0 - 0.00%
1997-09-11 0 24.40 24.40 - 24.40 24.40 8,000 195,200 24.400 10.37 10.37 - 10.37 10.37 18,828 10.367 -1.37%
1997-09-10 0 25.00 25.00 25.40 25.00 25.30 72,400 1,810,760 25.010 10.51 10.51 10.68 10.51 10.64 172,187 10.516 -0.79%
1997-09-09 0 25.20 25.20 25.40 24.70 25.80 73,600 1,851,160 25.152 10.60 10.60 10.68 10.39 10.85 175,041 10.576 1.20%
1997-09-08 0 24.90 24.90 25.00 24.85 24.95 24,000 598,060 24.919 10.47 10.47 10.51 10.45 10.49 57,078 10.478 0.61%
1997-09-05 0 24.75 24.75 - 24.65 24.80 55,800 1,377,880 24.693 10.41 10.41 - 10.36 10.43 132,707 10.383 -0.20%
1997-09-04 0 24.80 24.30 24.80 24.40 24.80 98,400 2,413,720 24.530 10.43 10.22 10.43 10.26 10.43 234,022 10.314 0.00%
1997-09-03 0 24.80 24.80 25.00 24.80 25.00 124,000 3,089,400 24.915 10.43 10.43 10.51 10.43 10.51 294,905 10.476 1.64%
1997-09-02 0 24.40 24.40 24.50 24.30 24.80 30,400 741,320 24.386 10.26 10.26 10.30 10.22 10.43 72,299 10.253 -0.81%
1997-09-01 0 24.60 24.50 25.30 24.60 25.20 68,000 1,700,320 25.005 10.34 10.30 10.64 10.34 10.60 161,722 10.514 -3.53%
1997-08-29 0 25.50 - 25.50 25.20 25.80 112,400 2,854,440 25.395 10.72 - 10.72 10.60 10.85 267,317 10.678 -1.92%
1997-08-28 0 26.00 25.90 26.00 25.95 26.00 111,200 2,890,200 25.991 10.93 10.89 10.93 10.91 10.93 264,463 10.929 0.00%
1997-08-27 0 26.00 25.90 - 25.90 26.10 10,400 269,720 25.935 10.93 10.89 - 10.89 10.97 24,734 10.905 0.00%
1997-08-26 0 26.00 25.95 26.00 25.90 26.10 142,000 3,678,820 25.907 10.93 10.91 10.93 10.89 10.97 337,714 10.893 -0.38%
1997-08-25 0 26.10 26.00 26.10 25.80 26.30 49,700 1,296,840 26.093 10.97 10.93 10.97 10.85 11.06 118,200 10.972 0.38%
1997-08-22 0 26.00 25.95 26.00 25.90 26.00 37,800 981,300 25.960 10.93 10.91 10.93 10.89 10.93 89,899 10.916 0.00%
1997-08-21 0 26.00 26.00 26.30 26.00 26.60 145,200 3,808,904 26.232 10.93 10.93 11.06 10.93 11.18 345,325 11.030 -1.52%
1997-08-20 0 26.40 26.40 - 25.90 26.30 65,600 1,704,200 25.979 11.10 11.10 - 10.89 11.06 156,014 10.923 2.33%
1997-08-19 0 25.80 25.80 26.45 25.00 26.60 145,400 3,762,760 25.879 10.85 10.85 11.12 10.51 11.18 345,800 10.881 -3.01%
1997-08-15 0 26.60 26.55 26.60 26.60 27.00 114,800 3,079,360 26.824 11.18 11.16 11.18 11.18 11.35 273,025 11.279 -1.85%
1997-08-14 0 27.10 27.10 27.50 27.10 27.30 82,800 2,250,760 27.183 11.39 11.39 11.56 11.39 11.48 196,921 11.430 0.37%
1997-08-13 0 27.00 26.60 - 26.40 27.00 120,400 3,205,440 26.623 11.35 11.18 - 11.10 11.35 286,344 11.194 1.89%
1997-08-12 0 26.50 26.45 26.60 25.70 26.80 134,000 3,530,380 26.346 11.14 11.12 11.18 10.81 11.27 318,688 11.078 3.11%
1997-08-11 0 25.70 25.50 25.70 25.30 25.80 60,000 1,527,000 25.450 10.81 10.72 10.81 10.64 10.85 142,696 10.701 -1.15%
1997-08-08 0 26.00 25.20 26.20 25.10 26.00 26,000 655,960 25.229 10.93 10.60 11.02 10.55 10.93 61,835 10.608 2.77%
1997-08-07 0 25.30 25.20 25.90 25.30 25.50 62,900 1,602,940 25.484 10.64 10.60 10.89 10.64 10.72 149,593 10.715 -0.78%
1997-08-06 0 25.50 25.30 25.50 24.70 25.50 124,500 3,119,300 25.055 10.72 10.64 10.72 10.39 10.72 296,094 10.535 3.24%
1997-08-05 0 24.70 24.70 25.00 24.70 24.90 103,200 2,556,160 24.769 10.39 10.39 10.51 10.39 10.47 245,437 10.415 -0.80%
1997-08-04 0 24.90 24.90 25.20 24.90 25.95 204,800 5,133,920 25.068 10.47 10.47 10.60 10.47 10.91 487,069 10.540 -4.23%
1997-08-01 0 26.00 25.80 26.05 26.00 26.45 44,400 1,162,940 26.192 10.93 10.85 10.95 10.93 11.12 105,595 11.013 -1.70%
1997-07-31 0 26.45 26.40 26.70 26.45 26.50 12,000 317,900 26.492 11.12 11.10 11.23 11.12 11.14 28,539 11.139 0.00%
1997-07-30 0 26.45 26.40 26.60 26.45 26.60 17,600 467,440 26.559 11.12 11.10 11.18 11.12 11.18 41,858 11.167 -0.56%
1997-07-29 0 26.60 26.50 26.60 26.50 26.60 20,000 531,000 26.550 11.18 11.14 11.18 11.14 11.18 47,565 11.164 -0.37%
1997-07-28 0 26.70 26.60 26.70 26.55 26.70 60,800 1,621,380 26.667 11.23 11.18 11.23 11.16 11.23 144,599 11.213 0.38%
1997-07-25 0 26.60 26.50 26.60 26.40 26.60 19,800 523,440 26.436 11.18 11.14 11.18 11.10 11.18 47,090 11.116 0.38%
1997-07-24 0 26.50 26.45 26.80 26.50 27.00 72,200 1,925,350 26.667 11.14 11.12 11.27 11.14 11.35 171,711 11.213 -2.21%
1997-07-23 0 27.10 27.00 27.10 27.00 27.10 171,200 4,656,920 27.202 11.39 11.35 11.39 11.35 11.39 407,160 11.438 0.18%
1997-07-22 0 27.05 27.05 27.20 27.05 27.45 570,100 15,551,950 27.279 11.37 11.37 11.44 11.37 11.54 1,355,851 11.470 -1.64%
1997-07-21 0 27.50 27.50 27.60 27.50 27.50 82,700 2,274,160 27.499 11.56 11.56 11.61 11.56 11.56 196,683 11.563 -0.36%
1997-07-18 0 27.60 27.60 27.70 27.60 27.70 12,000 331,400 27.617 11.61 11.61 11.65 11.61 11.65 28,539 11.612 0.00%
1997-07-17 0 27.60 27.50 27.70 27.50 27.70 59,200 1,632,720 27.580 11.61 11.56 11.65 11.56 11.65 140,793 11.597 0.00%
1997-07-16 0 27.60 27.50 27.80 27.50 27.80 102,250 2,828,870 27.666 11.61 11.56 11.69 11.56 11.69 243,178 11.633 0.00%
1997-07-15 0 27.60 27.55 27.60 27.35 27.60 59,200 1,626,100 27.468 11.61 11.58 11.61 11.50 11.61 140,793 11.550 0.91%
1997-07-14 0 27.35 27.35 27.70 27.20 27.60 37,600 1,029,240 27.373 11.50 11.50 11.65 11.44 11.61 89,423 11.510 1.30%
1997-07-11 0 27.00 27.00 27.20 26.70 27.20 79,200 2,132,880 26.930 11.35 11.35 11.44 11.23 11.44 188,359 11.323 0.00%
1997-07-10 0 27.00 - 27.00 27.00 27.20 13,200 356,560 27.012 11.35 - 11.35 11.35 11.44 31,393 11.358 -0.74%
1997-07-09 0 27.20 27.00 27.20 27.20 27.25 2,800 76,220 27.221 11.44 11.35 11.44 11.44 11.46 6,659 11.446 -1.45%
1997-07-08 0 27.60 - 27.70 27.30 27.70 31,500 866,200 27.498 11.61 - 11.65 11.48 11.65 74,915 11.562 -0.36%
1997-07-07 0 27.70 27.30 27.70 27.50 27.70 43,700 1,202,880 27.526 11.65 11.48 11.65 11.56 11.65 103,930 11.574 0.73%
1997-07-04 0 27.50 27.50 - 27.10 27.70 216,100 5,889,610 27.254 11.56 11.56 - 11.39 11.65 513,944 11.460 0.00%
1997-07-03 0 27.50 27.50 27.60 27.50 28.20 603,800 16,887,392 27.969 11.56 11.56 11.61 11.56 11.86 1,435,998 11.760 -2.48%
1997-06-27 0 28.20 28.20 28.35 28.05 29.20 98,100 2,802,760 28.570 11.86 11.86 11.92 11.79 12.28 233,308 12.013 -2.25%
1997-06-26 0 28.85 28.60 29.00 28.60 29.00 538,800 15,573,360 28.904 12.13 12.03 12.19 12.03 12.19 1,281,411 12.153 -0.52%
1997-06-25 0 29.00 29.00 29.15 29.00 30.50 442,800 13,094,900 29.573 12.19 12.19 12.26 12.19 12.82 1,053,097 12.435 0.35%
1997-06-24 0 28.90 28.70 29.00 28.60 29.20 129,850 3,762,050 28.972 12.15 12.07 12.19 12.03 12.28 308,818 12.182 -1.03%
1997-06-23 0 29.20 28.80 29.30 27.20 29.50 238,150 6,778,030 28.461 12.28 12.11 12.32 11.44 12.40 566,385 11.967 8.15%
1997-06-20 0 27.00 27.00 27.20 26.30 27.20 180,950 4,858,105 26.848 11.35 11.35 11.44 11.06 11.44 430,348 11.289 5.06%
1997-06-19 0 25.70 25.70 26.30 25.70 26.40 313,300 8,192,470 26.149 10.81 10.81 11.06 10.81 11.10 745,111 10.995 0.78%
1997-06-18 0 25.50 25.40 25.50 25.20 25.70 74,000 1,887,440 25.506 10.72 10.68 10.72 10.60 10.81 175,992 10.725 0.00%
1997-06-17 0 25.50 25.50 - 25.00 25.50 119,600 3,002,992 25.109 10.72 10.72 - 10.51 10.72 284,441 10.558 2.00%
1997-06-16 0 25.00 25.00 - 24.60 25.00 57,700 1,432,400 24.825 10.51 10.51 - 10.34 10.51 137,226 10.438 1.83%
1997-06-13 0 24.55 24.55 24.60 24.50 24.55 277,200 6,794,600 24.512 10.32 10.32 10.34 10.30 10.32 659,256 10.306 0.00%
1997-06-12 0 24.55 24.55 24.65 24.55 24.80 206,400 5,086,800 24.645 10.32 10.32 10.36 10.32 10.43 490,875 10.363 -0.61%
1997-06-11 0 24.70 24.65 24.70 24.65 24.95 253,050 6,253,550 24.713 10.39 10.36 10.39 10.36 10.49 601,821 10.391 -0.20%
1997-06-10 0 24.75 24.75 24.90 24.60 24.90 239,050 5,925,020 24.786 10.41 10.41 10.47 10.34 10.47 568,525 10.422 0.61%
1997-06-06 0 24.60 24.60 24.65 24.60 24.75 232,400 5,716,080 24.596 10.34 10.34 10.36 10.34 10.41 552,710 10.342 -0.20%
1997-06-05 0 24.65 24.60 24.65 24.30 24.80 170,800 4,192,340 24.545 10.36 10.34 10.36 10.22 10.43 406,208 10.321 1.44%
1997-06-04 0 24.30 24.15 24.30 24.15 24.30 87,200 2,113,360 24.236 10.22 10.15 10.22 10.15 10.22 207,385 10.191 1.25%
1997-06-03 0 24.00 24.00 24.10 24.00 24.50 155,200 3,741,700 24.109 10.09 10.09 10.13 10.09 10.30 369,107 10.137 -0.41%
1997-06-02 0 24.10 23.90 24.10 23.70 24.10 121,900 2,913,200 23.898 10.13 10.05 10.13 9.965 10.13 289,911 10.049 1.90%
1997-05-30 0 23.65 23.65 23.85 23.65 24.00 1,910,000 43,932,100 23.001 9.944 9.944 10.03 9.944 10.09 4,542,493 9.6714 0.00%
1997-05-29 0 23.65 23.50 23.70 23.50 23.70 142,000 3,343,280 23.544 9.944 9.881 9.965 9.881 9.965 337,714 9.8997 -0.21%
1997-05-28 0 23.70 23.50 - 23.30 23.70 51,600 1,212,200 23.492 9.965 9.881 - 9.797 9.965 122,719 9.8779 3.27%
1997-05-27 0 22.95 22.95 23.00 22.85 23.30 365,200 8,424,560 23.068 9.650 9.650 9.671 9.608 9.797 868,544 9.6996 -1.71%
1997-05-26 0 23.35 23.30 23.35 23.30 23.50 114,000 2,663,000 23.360 9.818 9.797 9.818 9.797 9.881 271,123 9.8221 0.00%
1997-05-23 0 23.35 23.35 23.50 23.35 23.45 213,200 4,990,320 23.407 9.818 9.818 9.881 9.818 9.860 507,047 9.8419 0.00%
1997-05-22 0 23.35 23.40 23.45 23.35 23.50 124,200 2,913,200 23.456 9.818 9.839 9.860 9.818 9.881 295,381 9.8625 -1.06%
1997-05-21 0 23.60 23.50 23.60 23.55 23.65 84,000 1,982,400 23.600 9.923 9.881 9.923 9.902 9.944 199,775 9.9232 0.00%
1997-05-20 0 23.60 23.60 23.65 23.60 23.70 81,800 1,934,480 23.649 9.923 9.923 9.944 9.923 9.965 194,542 9.9437 0.21%
1997-05-19 0 23.55 23.50 23.60 23.50 23.65 125,800 2,968,560 23.597 9.902 9.881 9.923 9.881 9.944 299,186 9.9221 -0.21%
1997-05-16 0 23.60 23.60 23.70 23.60 24.00 194,200 4,621,500 23.798 9.923 9.923 9.965 9.923 10.09 461,860 10.006 -1.87%
1997-05-15 0 24.05 24.05 24.15 24.00 24.20 128,000 3,082,600 24.083 10.11 10.11 10.15 10.09 10.18 304,418 10.126 0.21%
1997-05-14 0 24.00 24.00 24.10 24.00 24.30 102,000 2,459,720 24.115 10.09 10.09 10.13 10.09 10.22 242,583 10.140 0.00%
1997-05-13 0 24.00 24.00 24.30 23.65 24.10 238,800 5,717,640 23.943 10.09 10.09 10.22 9.944 10.13 567,930 10.067 0.63%
1997-05-12 0 23.85 23.85 24.00 23.80 24.00 281,300 6,740,440 23.962 10.03 10.03 10.09 10.01 10.09 669,007 10.075 -0.62%
1997-05-09 0 24.00 23.55 - 23.20 24.00 101,200 2,386,820 23.585 10.09 9.902 - 9.755 10.09 240,681 9.9170 3.67%
1997-05-08 0 23.15 23.10 23.20 23.10 23.20 80,400 1,855,420 23.077 9.734 9.713 9.755 9.713 9.755 191,213 9.7034 0.43%
1997-05-07 0 23.05 23.05 23.10 22.80 23.20 273,000 6,273,400 22.979 9.692 9.692 9.713 9.587 9.755 649,267 9.6623 1.32%
1997-05-06 0 22.75 22.75 22.85 22.50 22.85 497,000 11,280,240 22.697 9.566 9.566 9.608 9.461 9.608 1,181,999 9.5434 1.11%
1997-05-05 0 22.50 22.40 22.60 22.40 22.70 247,600 5,570,360 22.497 9.461 9.419 9.503 9.419 9.545 588,859 9.4596 -0.88%
1997-05-02 0 22.70 22.70 22.80 22.50 22.80 421,600 9,498,000 22.528 9.545 9.545 9.587 9.461 9.587 1,002,678 9.4726 0.89%
1997-05-01 0 22.50 22.50 22.80 22.40 22.80 70,000 1,568,560 22.408 9.461 9.461 9.587 9.419 9.587 166,479 9.4220 0.45%
1997-04-30 0 22.40 22.30 22.50 22.15 22.40 308,400 6,863,100 22.254 9.419 9.377 9.461 9.313 9.419 733,458 9.3572 1.82%
1997-04-29 0 22.00 21.95 22.00 21.95 22.10 293,600 6,457,780 21.995 9.250 9.229 9.250 9.229 9.292 698,260 9.2484 0.23%
1997-04-28 0 21.95 21.90 22.00 21.95 22.90 127,600 2,834,440 22.213 9.229 9.208 9.250 9.229 9.629 303,467 9.3402 -4.57%
1997-04-25 0 23.00 22.90 23.00 23.00 23.40 141,000 3,262,100 23.135 9.671 9.629 9.671 9.671 9.839 335,336 9.7279 -1.71%
1997-04-24 0 23.40 23.35 23.45 23.40 23.40 99,600 2,330,640 23.400 9.839 9.818 9.860 9.839 9.839 236,876 9.8391 -0.04%
1997-04-23 0 23.95 23.90 24.00 23.95 24.00 52,000 1,246,180 23.965 9.843 9.823 9.864 9.843 9.864 126,523 9.8495 0.00%
1997-04-22 0 23.95 23.90 23.95 23.85 24.10 237,600 5,692,780 23.960 9.843 9.823 9.843 9.802 9.905 578,111 9.8472 -0.83%
1997-04-21 0 24.15 24.00 24.15 24.00 24.20 99,600 2,393,960 24.036 9.925 9.864 9.925 9.864 9.946 242,340 9.8785 0.62%
1997-04-18 0 24.00 24.00 - 24.00 24.00 800 19,200 24.000 9.864 9.864 - 9.864 9.864 1,947 9.8638 0.84%
1997-04-17 0 23.80 23.65 23.80 23.65 23.80 83,200 1,974,020 23.726 9.782 9.720 9.782 9.720 9.782 202,436 9.7513 0.00%
1997-04-16 0 23.80 23.80 24.00 23.80 23.80 7,000 166,520 23.789 9.782 9.782 9.864 9.782 9.782 17,032 9.7770 0.42%
1997-04-15 0 23.70 23.70 24.20 23.70 24.00 157,372 3,760,716 23.897 9.741 9.741 9.946 9.741 9.864 382,906 9.8215 -1.25%
1997-04-14 0 24.00 24.00 - 24.00 24.00 25,450 610,925 24.005 9.864 9.864 - 9.864 9.864 61,923 9.8659 -0.62%
1997-04-11 0 24.15 24.15 24.50 24.10 24.45 381,270 9,256,607 24.278 9.925 9.925 10.07 9.905 10.05 927,679 9.9782 -1.23%
1997-04-10 0 24.45 24.45 24.50 24.40 24.50 163,600 3,993,580 24.411 10.05 10.05 10.07 10.03 10.07 398,060 10.033 -0.20%
1997-04-09 0 24.50 24.25 24.50 24.25 24.50 26,600 649,520 24.418 10.07 9.967 10.07 9.967 10.07 64,721 10.036 0.20%
1997-04-08 0 24.45 24.45 24.50 24.40 24.50 96,400 2,357,740 24.458 10.05 10.05 10.07 10.03 10.07 234,554 10.052 -0.20%
1997-04-07 0 24.50 24.40 24.50 24.45 24.50 29,600 724,220 24.467 10.07 10.03 10.07 10.05 10.07 72,021 10.056 0.20%
1997-04-04 0 24.45 24.45 24.50 24.45 24.50 92,600 2,267,800 24.490 10.05 10.05 10.07 10.05 10.07 225,308 10.065 -0.20%
1997-04-03 0 24.50 24.35 24.50 24.25 24.50 26,800 655,540 24.460 10.07 10.01 10.07 9.967 10.07 65,208 10.053 1.03%
1997-04-02 0 24.25 24.25 24.50 24.25 24.30 54,400 1,318,640 24.240 9.967 9.967 10.07 9.967 9.987 132,362 9.9624 0.21%
1997-04-01 0 24.20 24.00 24.20 24.10 24.40 171,600 4,149,580 24.182 9.946 9.864 9.946 9.905 10.03 417,525 9.9385 -1.22%
1997-03-27 0 24.50 24.50 24.60 24.50 24.55 128,800 3,156,200 24.505 10.07 10.07 10.11 10.07 10.09 313,387 10.071 0.00%
1997-03-26 0 24.50 24.50 24.60 24.50 24.60 144,400 3,542,560 24.533 10.07 10.07 10.11 10.07 10.11 351,344 10.083 0.00%
1997-03-25 0 24.50 24.50 24.55 24.45 24.55 67,200 1,647,700 24.519 10.07 10.07 10.09 10.05 10.09 163,506 10.077 0.20%
1997-03-24 0 24.45 24.40 24.45 24.45 24.50 129,200 3,159,800 24.457 10.05 10.03 10.05 10.05 10.07 314,360 10.052 0.00%
1997-03-21 0 24.45 24.45 24.50 24.35 24.45 186,800 4,561,380 24.419 10.05 10.05 10.07 10.01 10.05 454,508 10.036 0.00%
1997-03-20 0 24.45 24.40 24.45 24.35 24.50 577,200 14,102,000 24.432 10.05 10.03 10.05 10.01 10.07 1,404,402 10.041 -0.20%
1997-03-19 0 24.50 24.45 24.55 24.30 24.55 278,400 6,803,220 24.437 10.07 10.05 10.09 9.987 10.09 677,383 10.043 0.82%
1997-03-18 0 24.30 24.30 24.35 24.20 24.50 208,900 5,088,970 24.361 9.987 9.987 10.01 9.946 10.07 508,280 10.012 -0.82%
1997-03-17 0 24.50 24.45 24.50 24.40 24.50 94,000 2,296,280 24.429 10.07 10.05 10.07 10.03 10.07 228,714 10.040 0.00%
1997-03-14 0 24.50 24.30 24.50 24.10 24.50 135,400 3,285,514 24.265 10.07 9.987 10.07 9.905 10.07 329,446 9.9729 0.20%
1997-03-13 0 24.45 24.40 24.45 24.40 24.50 94,000 2,295,900 24.424 10.05 10.03 10.05 10.03 10.07 228,714 10.038 -0.20%
1997-03-12 0 24.50 24.45 24.60 24.35 24.60 364,400 8,927,140 24.498 10.07 10.05 10.11 10.01 10.11 886,632 10.069 -0.20%
1997-03-11 0 24.55 24.55 24.60 24.55 24.60 530,000 13,012,100 24.551 10.09 10.09 10.11 10.09 10.11 1,289,558 10.090 -0.20%
1997-03-10 0 24.60 24.55 24.60 24.55 24.60 160,400 3,941,380 24.572 10.11 10.09 10.11 10.09 10.11 390,274 10.099 0.20%
1997-03-07 0 24.55 24.55 24.60 24.55 24.60 156,800 3,852,220 24.568 10.09 10.09 10.11 10.09 10.11 381,514 10.097 -0.20%
1997-03-06 0 24.60 24.60 24.75 24.55 24.60 46,800 1,150,780 24.589 10.11 10.11 10.17 10.09 10.11 113,870 10.106 -0.20%
1997-03-05 0 24.65 24.60 24.65 24.50 24.70 140,400 3,458,820 24.635 10.13 10.11 10.13 10.07 10.15 341,611 10.125 0.82%
1997-03-04 0 24.45 24.45 24.50 24.45 24.50 255,000 6,238,820 24.466 10.05 10.05 10.07 10.05 10.07 620,448 10.055 0.00%
1997-03-03 0 24.45 24.40 24.45 24.45 24.55 173,600 4,254,560 24.508 10.05 10.03 10.05 10.05 10.09 422,391 10.073 -0.41%
1997-02-28 0 24.55 24.55 24.60 24.45 24.60 181,200 4,446,100 24.537 10.09 10.09 10.11 10.05 10.11 440,883 10.085 0.20%
1997-02-27 0 24.50 24.50 24.60 24.40 24.60 81,400 1,993,720 24.493 10.07 10.07 10.11 10.03 10.11 198,057 10.066 0.20%
1997-02-26 0 24.45 24.35 24.50 24.35 24.55 597,400 14,598,340 24.436 10.05 10.01 10.07 10.01 10.09 1,453,551 10.043 0.20%
1997-02-25 0 24.40 24.40 24.50 24.40 24.50 308,400 7,546,240 24.469 10.03 10.03 10.07 10.03 10.07 750,377 10.057 -0.41%
1997-02-24 0 24.50 24.50 24.60 24.50 24.60 80,800 1,981,720 24.526 10.07 10.07 10.11 10.07 10.11 196,597 10.080 0.00%
1997-02-21 0 24.50 24.50 24.70 24.45 24.70 108,980 2,674,272 24.539 10.07 10.07 10.15 10.05 10.15 265,162 10.085 0.20%
1997-02-20 0 24.45 24.45 24.50 24.20 24.50 256,400 6,256,000 24.399 10.05 10.05 10.07 9.946 10.07 623,854 10.028 0.62%
1997-02-19 0 24.30 24.65 24.70 24.20 24.70 116,800 2,861,760 24.501 9.987 10.13 10.15 9.946 10.15 284,189 10.070 -0.82%
1997-02-18 0 24.50 24.50 24.75 24.35 24.50 96,800 2,366,060 24.443 10.07 10.07 10.17 10.01 10.07 235,527 10.046 -0.20%
1997-02-17 0 24.55 24.55 24.80 24.50 24.60 82,400 2,020,720 24.523 10.09 10.09 10.19 10.07 10.11 200,490 10.079 0.00%
1997-02-14 0 24.55 24.50 24.60 24.45 24.55 781,275 19,160,455 24.525 10.09 10.07 10.11 10.05 10.09 1,900,942 10.079 0.00%
1997-02-13 0 24.55 24.55 24.60 24.50 25.00 68,200 1,683,420 24.684 10.09 10.09 10.11 10.07 10.27 165,939 10.145 -1.80%
1997-02-12 0 25.00 25.00 25.20 24.80 25.20 130,570 3,266,904 25.020 10.27 10.27 10.36 10.19 10.36 317,694 10.283 1.63%
1997-02-11 0 24.60 24.55 24.60 24.55 24.65 63,385 1,560,959 24.627 10.11 10.09 10.11 10.09 10.13 154,224 10.121 -0.40%
1997-02-10 0 24.70 24.55 24.70 24.50 24.70 155,600 3,826,720 24.593 10.15 10.09 10.15 10.07 10.15 378,595 10.108 0.61%
1997-02-05 0 24.55 24.40 24.55 24.20 24.55 97,600 2,378,740 24.372 10.09 10.03 10.09 9.946 10.09 237,473 10.017 1.45%
1997-02-04 0 24.20 24.15 24.30 24.20 24.25 18,000 436,000 24.222 9.946 9.925 9.987 9.946 9.967 43,796 9.9552 0.83%
1997-02-03 0 24.00 24.00 24.30 23.90 24.10 39,800 954,860 23.991 9.864 9.864 9.987 9.823 9.905 96,838 9.8603 0.42%
1997-01-31 0 23.90 23.65 23.90 23.90 24.00 50,000 1,197,060 23.941 9.823 9.720 9.823 9.823 9.864 121,656 9.8397 0.00%
1997-01-30 0 23.90 23.70 24.00 23.80 23.90 28,400 676,420 23.818 9.823 9.741 9.864 9.782 9.823 69,101 9.7889 -0.21%
1997-01-29 0 23.95 23.95 24.00 23.90 24.00 195,800 4,693,430 23.971 9.843 9.843 9.864 9.823 9.864 476,406 9.8517 -0.42%
1997-01-28 0 24.05 24.05 24.20 24.00 24.10 96,250 2,316,600 24.069 9.884 9.884 9.946 9.864 9.905 234,189 9.8920 1.05%
1997-01-27 0 23.80 23.80 24.00 23.80 24.00 38,000 907,400 23.879 9.782 9.782 9.864 9.782 9.864 92,459 9.8141 -1.24%
1997-01-24 0 24.10 - 24.10 24.00 24.10 92,600 2,229,600 24.078 9.905 - 9.905 9.864 9.905 225,308 9.8958 -0.82%
1997-01-23 0 24.30 24.30 24.40 24.20 24.30 148,800 3,606,580 24.238 9.987 9.987 10.03 9.946 9.987 362,049 9.9616 0.41%
1997-01-22 0 24.20 24.20 24.25 24.20 24.60 36,800 894,600 24.310 9.946 9.946 9.967 9.946 10.11 89,539 9.9912 -1.22%
1997-01-21 0 24.50 24.60 24.65 24.00 24.60 240,800 5,851,240 24.299 10.07 10.11 10.13 9.864 10.11 585,897 9.9868 2.08%
1997-01-20 0 24.00 23.70 24.00 23.70 24.00 43,600 1,040,160 23.857 9.864 9.741 9.864 9.741 9.864 106,084 9.8050 -0.83%
1997-01-17 0 24.20 23.60 24.20 23.30 24.20 87,000 2,079,800 23.906 9.946 9.699 9.946 9.576 9.946 211,682 9.8251 3.64%
1997-01-16 0 23.35 23.30 - 23.15 23.35 478,500 11,136,723 23.274 9.597 9.576 - 9.515 9.597 1,164,252 9.5656 0.86%
1997-01-15 0 23.15 23.05 23.15 23.10 23.15 138,800 3,208,700 23.117 9.515 9.473 9.515 9.494 9.515 337,718 9.5011 0.43%
1997-01-14 0 23.05 23.05 23.20 23.00 23.50 64,000 1,493,900 23.342 9.473 9.473 9.535 9.453 9.658 155,720 9.5935 -2.33%
1997-01-13 0 23.60 23.55 23.60 23.55 23.90 100,400 2,369,900 23.605 9.699 9.679 9.699 9.679 9.823 244,286 9.7013 -1.05%
1997-01-10 0 23.85 23.80 23.90 23.85 24.20 495,600 11,881,880 23.975 9.802 9.782 9.823 9.802 9.946 1,205,858 9.8535 -1.85%
1997-01-09 0 24.30 24.25 24.40 24.20 24.60 513,600 12,547,060 24.430 9.987 9.967 10.03 9.946 10.11 1,249,655 10.040 -1.42%
1997-01-08 0 24.65 24.65 24.70 24.50 24.65 344,000 8,460,180 24.594 10.13 10.13 10.15 10.07 10.13 836,996 10.108 0.41%
1997-01-07 0 24.55 24.50 24.55 24.10 24.80 327,600 8,028,720 24.508 10.09 10.07 10.09 9.905 10.19 797,093 10.073 1.45%
1997-01-06 0 24.20 23.95 24.20 23.95 24.25 166,000 4,000,160 24.097 9.946 9.843 9.946 9.843 9.967 403,899 9.9039 0.21%
1997-01-03 0 24.15 24.05 24.15 24.00 24.20 144,400 3,486,660 24.146 9.925 9.884 9.925 9.864 9.946 351,344 9.9238 -0.21%
1997-01-02 0 24.20 24.20 24.30 23.60 24.30 106,675 2,564,095 24.037 9.946 9.946 9.987 9.699 9.987 259,554 9.8789 1.68%
1996-12-31 0 23.80 23.80 23.90 23.50 23.90 99,200 2,348,080 23.670 9.782 9.782 9.823 9.658 9.823 241,366 9.7283 1.71%
1996-12-30 0 23.40 23.35 23.45 23.00 23.40 157,200 3,659,120 23.277 9.617 9.597 9.638 9.453 9.617 382,488 9.5666 1.96%
1996-12-27 0 22.95 22.90 23.00 22.60 23.00 65,600 1,503,460 22.919 9.432 9.412 9.453 9.288 9.453 159,613 9.4194 1.55%
1996-12-24 0 22.60 22.60 22.70 22.35 22.70 28,000 631,220 22.544 9.288 9.288 9.330 9.186 9.330 68,128 9.2653 1.35%
1996-12-23 0 22.30 22.35 22.40 22.25 22.35 173,400 3,866,780 22.300 9.165 9.186 9.206 9.145 9.186 421,904 9.1651 0.22%
1996-12-20 0 22.25 22.15 22.45 22.05 22.25 14,800 327,240 22.111 9.145 9.104 9.227 9.062 9.145 36,010 9.0874 1.60%
1996-12-19 0 21.90 21.80 - 21.80 22.00 58,550 1,279,735 21.857 9.001 8.960 - 8.960 9.042 142,460 8.9831 1.39%
1996-12-18 0 21.60 21.60 22.00 21.60 22.00 38,200 836,160 21.889 8.877 8.877 9.042 8.877 9.042 92,945 8.9962 -1.82%
1996-12-17 0 22.00 21.80 22.00 22.00 22.35 234,600 5,187,054 22.110 9.042 8.960 9.042 9.042 9.186 570,812 9.0872 -1.79%
1996-12-16 0 22.40 22.40 - 22.20 22.40 163,600 3,633,000 22.207 9.206 9.206 - 9.124 9.206 398,060 9.1268 0.90%
1996-12-13 0 22.20 22.10 22.20 22.15 22.40 194,400 4,325,460 22.250 9.124 9.083 9.124 9.104 9.206 473,000 9.1447 -1.55%
1996-12-12 0 22.55 22.55 22.60 22.40 22.70 172,400 3,889,990 22.564 9.268 9.268 9.288 9.206 9.330 419,471 9.2736 -1.10%
1996-12-11 0 22.80 - 22.80 22.45 22.80 248,800 5,624,300 22.606 9.371 - 9.371 9.227 9.371 605,362 9.2908 0.22%
1996-12-10 0 22.75 22.75 22.80 22.75 23.00 152,800 3,485,620 22.812 9.350 9.350 9.371 9.350 9.453 371,782 9.3754 -0.22%
1996-12-09 0 22.80 22.80 22.85 22.75 22.80 299,600 6,823,120 22.774 9.371 9.371 9.391 9.350 9.371 728,965 9.3600 -0.22%
1996-12-06 0 22.85 22.85 22.95 22.80 23.10 968,000 22,203,620 22.938 9.391 9.391 9.432 9.371 9.494 2,355,268 9.4272 -1.51%
1996-12-05 0 23.20 23.15 23.20 23.05 23.40 389,800 9,026,860 23.158 9.535 9.515 9.535 9.473 9.617 948,433 9.5177 0.65%
1996-12-04 0 23.05 23.00 23.05 22.60 23.40 227,200 5,197,240 22.875 9.473 9.453 9.473 9.288 9.617 552,807 9.4016 1.99%
1996-12-03 0 22.60 22.60 22.65 22.55 22.65 227,611 5,142,964 22.595 9.288 9.288 9.309 9.268 9.309 553,807 9.2866 0.00%
1996-12-02 0 22.60 22.60 22.65 22.50 22.60 161,700 3,644,310 22.537 9.288 9.288 9.309 9.247 9.288 393,437 9.2628 1.12%
1996-11-29 0 22.35 22.25 22.35 22.20 22.45 190,250 4,245,290 22.314 9.186 9.145 9.186 9.124 9.227 462,903 9.1710 -0.67%
1996-11-28 0 22.50 22.30 22.60 22.50 22.80 350,000 7,905,008 22.586 9.247 9.165 9.288 9.247 9.371 851,595 9.2826 -0.88%
1996-11-27 0 22.70 22.70 22.80 22.35 22.70 176,800 3,982,880 22.528 9.330 9.330 9.371 9.186 9.330 430,177 9.2587 0.44%
1996-11-26 0 22.60 22.60 22.65 22.50 22.65 319,850 7,220,470 22.575 9.288 9.288 9.309 9.247 9.309 778,236 9.2780 0.00%
1996-11-25 0 22.60 22.60 22.65 22.50 22.70 266,100 6,006,110 22.571 9.288 9.288 9.309 9.247 9.330 647,455 9.2765 0.44%
1996-11-22 0 22.50 22.40 22.50 22.30 22.50 65,200 1,463,320 22.444 9.247 9.206 9.247 9.165 9.247 158,640 9.2242 0.90%
1996-11-21 0 22.30 22.30 22.50 22.10 22.50 142,800 3,187,060 22.318 9.165 9.165 9.247 9.083 9.247 347,451 9.1727 0.22%
1996-11-20 0 22.25 22.25 22.50 22.25 22.70 364,161 8,213,494 22.555 9.145 9.145 9.247 9.145 9.330 886,050 9.2698 -2.20%
1996-11-19 0 22.75 22.75 22.80 22.50 22.90 630,800 14,327,920 22.714 9.350 9.350 9.371 9.247 9.412 1,534,817 9.3353 1.34%
1996-11-18 0 22.45 22.45 22.50 22.20 22.60 289,600 6,496,560 22.433 9.227 9.227 9.247 9.124 9.288 704,634 9.2198 1.13%
1996-11-15 0 22.20 22.00 22.10 22.00 22.20 266,725 5,889,989 22.083 9.124 9.042 9.083 9.042 9.124 648,976 9.0758 0.68%
1996-11-14 0 22.05 22.05 22.10 21.70 22.15 326,800 7,152,308 21.886 9.062 9.062 9.083 8.919 9.104 795,146 8.9950 1.61%
1996-11-13 0 21.70 21.70 21.80 21.40 21.70 377,200 8,147,760 21.601 8.919 8.919 8.960 8.795 8.919 917,776 8.8777 1.40%
1996-11-12 0 21.40 21.40 21.50 21.40 21.70 167,200 3,590,980 21.477 8.795 8.795 8.836 8.795 8.919 406,819 8.8270 -1.83%
1996-11-11 0 21.80 21.80 22.00 21.80 22.10 75,200 1,649,360 21.933 8.960 8.960 9.042 8.960 9.083 182,971 9.0143 -1.36%
1996-11-08 0 22.10 22.10 22.15 21.80 22.10 230,000 5,059,440 21.998 9.083 9.083 9.104 8.960 9.083 559,619 9.0409 -0.90%
1996-11-07 0 22.30 22.30 22.35 22.05 22.35 732,700 16,298,580 22.245 9.165 9.165 9.186 9.062 9.186 1,782,753 9.1424 0.90%
1996-11-06 0 22.10 22.10 22.20 21.80 22.10 359,600 7,879,000 21.910 9.083 9.083 9.124 8.960 9.083 874,953 9.0051 1.38%
1996-11-05 0 21.80 21.80 21.85 21.30 22.00 423,200 9,169,720 21.668 8.960 8.960 8.980 8.754 9.042 1,029,700 8.9052 -0.68%
1996-11-04 0 21.95 21.85 22.00 21.70 22.50 862,400 19,024,640 22.060 9.021 8.980 9.042 8.919 9.247 2,098,330 9.0666 2.33%
1996-11-01 0 21.45 21.45 21.50 19.85 21.80 1,423,900 29,769,770 20.907 8.816 8.816 8.836 8.158 8.960 3,464,531 8.5927 8.88%
1996-10-31 0 19.70 19.65 19.75 18.95 19.70 322,800 6,238,080 19.325 8.097 8.076 8.117 7.788 8.097 785,414 7.9424 4.23%
1996-10-30 0 18.90 18.90 19.00 18.90 19.15 305,000 5,803,620 19.028 7.768 7.768 7.809 7.768 7.871 742,104 7.8205 -1.05%
1996-10-29 0 19.10 19.05 19.10 19.10 19.10 70,400 1,344,640 19.100 7.850 7.829 7.850 7.850 7.850 171,292 7.8500 0.00%
1996-10-28 0 19.10 19.05 19.10 19.10 19.20 100,000 1,914,620 19.146 7.850 7.829 7.850 7.850 7.891 243,313 7.8690 -0.26%
1996-10-25 0 19.15 19.10 19.20 19.10 19.45 261,350 5,041,197 19.289 7.871 7.850 7.891 7.850 7.994 635,898 7.9277 -1.54%
1996-10-24 0 19.45 19.45 19.50 19.45 19.45 126,800 2,466,260 19.450 7.994 7.994 8.014 7.994 7.994 308,521 7.9938 0.00%
1996-10-23 0 19.45 19.45 19.50 19.45 19.50 135,200 2,632,580 19.472 7.994 7.994 8.014 7.994 8.014 328,959 8.0028 -0.51%
1996-10-22 0 19.55 19.50 19.55 19.50 19.55 172,760 3,369,776 19.506 8.035 8.014 8.035 8.014 8.035 420,347 8.0166 0.26%
1996-10-18 0 19.50 19.50 19.55 19.40 19.60 297,200 5,787,340 19.473 8.014 8.014 8.035 7.973 8.055 723,126 8.0032 -0.26%
1996-10-17 0 19.55 19.55 19.60 19.50 19.60 125,361 2,452,807 19.566 8.035 8.035 8.055 8.014 8.055 305,019 8.0415 0.00%
1996-10-16 0 19.55 19.50 19.60 19.50 19.55 441,125 8,598,635 19.493 8.035 8.014 8.055 8.014 8.035 1,073,314 8.0113 0.00%
1996-10-15 0 19.55 19.55 19.60 19.50 19.60 120,000 2,346,380 19.553 8.035 8.035 8.055 8.014 8.055 291,975 8.0362 -0.51%
1996-10-14 0 19.65 19.60 19.65 19.55 19.90 114,000 2,238,000 19.632 8.076 8.055 8.076 8.035 8.179 277,377 8.0685 0.77%
1996-10-11 0 19.50 19.50 19.55 19.30 19.55 86,000 1,672,660 19.450 8.014 8.014 8.035 7.932 8.035 209,249 7.9936 0.78%
1996-10-10 0 19.35 19.35 19.50 19.35 19.60 105,200 2,052,960 19.515 7.953 7.953 8.014 7.953 8.055 255,965 8.0205 -0.77%
1996-10-09 0 19.50 19.40 19.55 19.35 19.60 82,400 1,602,204 19.444 8.014 7.973 8.035 7.953 8.055 200,490 7.9915 0.78%
1996-10-08 0 19.35 19.30 19.60 19.20 19.60 134,900 2,615,980 19.392 7.953 7.932 8.055 7.891 8.055 328,229 7.9700 -1.28%
1996-10-07 0 19.60 19.50 19.70 19.60 19.85 70,800 1,394,260 19.693 8.055 8.014 8.097 8.055 8.158 172,265 8.0937 -0.25%
1996-10-04 0 19.65 - 19.65 19.60 19.85 302,400 5,958,720 19.705 8.076 - 8.076 8.055 8.158 735,778 8.0985 -1.01%
1996-10-03 0 19.85 19.80 19.85 19.35 19.90 293,200 5,788,820 19.744 8.158 8.138 8.158 7.953 8.179 713,393 8.1145 2.85%
1996-10-02 0 19.30 19.20 19.30 19.20 19.40 280,800 5,419,020 19.299 7.932 7.891 7.932 7.891 7.973 683,222 7.9316 0.52%
1996-10-01 0 19.20 19.20 19.30 19.20 19.40 220,000 4,241,680 19.280 7.891 7.891 7.932 7.891 7.973 535,288 7.9241 -0.26%
1996-09-30 0 19.25 19.15 19.25 19.15 19.30 123,600 2,375,780 19.222 7.912 7.871 7.912 7.871 7.932 300,735 7.8999 1.32%
1996-09-27 0 19.00 19.00 19.05 19.00 19.40 250,800 4,798,140 19.131 7.809 7.809 7.829 7.809 7.973 610,229 7.8629 0.53%
1996-09-26 0 18.90 18.85 18.90 18.85 19.10 188,400 3,576,420 18.983 7.768 7.747 7.768 7.747 7.850 458,401 7.8019 0.80%
1996-09-25 0 18.75 18.70 18.80 18.70 18.90 192,001 3,610,359 18.804 7.706 7.686 7.727 7.686 7.768 467,163 7.7283 0.27%
1996-09-24 0 18.70 18.70 18.80 18.70 18.80 98,000 1,839,840 18.774 7.686 7.686 7.727 7.686 7.727 238,447 7.7159 0.00%
1996-09-23 0 18.70 18.70 18.75 18.70 18.90 357,600 6,721,300 18.796 7.686 7.686 7.706 7.686 7.768 870,087 7.7249 -0.27%
1996-09-20 0 18.75 18.70 18.80 18.70 19.00 280,400 5,263,160 18.770 7.706 7.686 7.727 7.686 7.809 682,249 7.7144 -0.27%
1996-09-19 0 18.80 18.75 18.80 18.75 19.00 326,400 6,156,580 18.862 7.727 7.706 7.727 7.706 7.809 794,173 7.7522 -0.79%
1996-09-18 0 18.95 18.90 18.95 18.85 19.10 253,600 4,816,720 18.993 7.788 7.768 7.788 7.747 7.850 617,041 7.8062 0.53%
1996-09-17 0 18.85 18.80 18.90 18.80 19.00 274,800 5,182,680 18.860 7.747 7.727 7.768 7.727 7.809 668,624 7.7513 -0.79%
1996-09-16 0 19.00 19.00 19.05 19.00 19.20 70,800 1,346,820 19.023 7.809 7.809 7.829 7.809 7.891 172,265 7.8183 0.00%
1996-09-13 0 19.00 18.95 19.00 18.90 19.20 127,200 2,412,840 18.969 7.809 7.788 7.809 7.768 7.891 309,494 7.7961 0.32%
1996-09-12 0 19.20 19.15 19.20 19.10 19.20 176,000 3,368,640 19.140 7.784 7.764 7.784 7.744 7.784 434,109 7.7599 0.26%
1996-09-11 0 19.15 19.10 19.15 19.15 19.25 87,600 1,681,220 19.192 7.764 7.744 7.764 7.764 7.804 216,068 7.7810 -0.26%
1996-09-10 0 19.20 19.15 19.20 19.15 19.25 80,000 1,537,800 19.223 7.784 7.764 7.784 7.764 7.804 197,322 7.7933 -0.26%
1996-09-09 0 19.25 19.25 19.30 19.20 19.30 92,000 1,770,940 19.249 7.804 7.804 7.825 7.784 7.825 226,921 7.8042 0.79%
1996-09-06 0 19.10 19.10 19.20 19.10 19.20 86,000 1,645,920 19.139 7.744 7.744 7.784 7.744 7.784 212,121 7.7593 -0.52%
1996-09-05 0 19.20 19.20 19.30 19.15 19.30 100,400 1,929,060 19.214 7.784 7.784 7.825 7.764 7.825 247,640 7.7898 -0.26%
1996-09-04 0 19.25 19.25 19.40 19.20 19.40 92,400 1,783,360 19.300 7.804 7.804 7.865 7.784 7.865 227,907 7.8249 0.00%
1996-09-03 0 19.25 19.10 19.40 19.25 19.60 102,400 1,990,760 19.441 7.804 7.744 7.865 7.804 7.946 252,573 7.8819 -1.28%
1996-09-02 0 19.50 19.45 19.60 19.45 19.70 80,265 1,564,415 19.491 7.906 7.886 7.946 7.886 7.987 197,976 7.9020 0.00%
1996-08-30 0 19.50 19.50 19.55 19.40 19.55 414,000 8,066,160 19.483 7.906 7.906 7.926 7.865 7.926 1,021,143 7.8991 0.00%
1996-08-29 0 19.50 19.50 19.65 19.50 19.70 433,600 8,502,280 19.609 7.906 7.906 7.967 7.906 7.987 1,069,487 7.9499 0.00%
1996-08-28 0 19.50 19.50 19.60 19.30 19.55 196,000 3,795,160 19.363 7.906 7.906 7.946 7.825 7.926 483,440 7.8503 0.26%
1996-08-27 0 19.45 19.40 19.60 19.10 19.50 99,600 1,929,560 19.373 7.886 7.865 7.946 7.744 7.906 245,666 7.8544 0.26%
1996-08-23 0 19.40 19.40 19.50 19.25 19.45 91,650 1,773,265 19.348 7.865 7.865 7.906 7.804 7.886 226,057 7.8443 0.00%
1996-08-22 0 19.40 19.30 19.40 19.25 19.50 125,200 2,425,784 19.375 7.865 7.825 7.865 7.804 7.906 308,809 7.8553 -0.77%
1996-08-21 0 19.55 19.55 19.60 19.20 19.60 179,200 3,481,780 19.430 7.926 7.926 7.946 7.784 7.946 442,002 7.8773 1.30%
1996-08-20 0 19.30 19.25 19.30 19.15 19.30 230,400 4,425,120 19.206 7.825 7.804 7.825 7.764 7.825 568,288 7.7868 0.26%
1996-08-19 0 19.25 19.15 19.35 19.00 19.40 228,400 4,411,800 19.316 7.804 7.764 7.845 7.703 7.865 563,355 7.8313 -1.03%
1996-08-16 0 19.45 19.40 19.45 19.45 19.70 226,800 4,451,660 19.628 7.886 7.865 7.886 7.886 7.987 559,409 7.9578 -1.02%
1996-08-15 0 19.65 19.65 19.80 19.65 19.70 16,000 315,000 19.688 7.967 7.967 8.027 7.967 7.987 39,464 7.9819 -0.76%
1996-08-14 0 19.80 19.70 20.00 19.80 19.95 51,600 1,028,780 19.938 8.027 7.987 8.109 8.027 8.088 127,273 8.0833 0.51%
1996-08-13 0 19.70 19.60 20.00 19.60 20.20 210,000 4,186,840 19.937 7.987 7.946 8.109 7.946 8.190 517,971 8.0832 -1.99%
1996-08-12 0 20.10 20.00 20.10 20.00 20.20 101,200 2,034,160 20.100 8.149 8.109 8.149 8.109 8.190 249,613 8.1493 0.50%
1996-08-09 0 20.00 20.00 20.15 20.00 20.40 142,500 2,885,220 20.247 8.109 8.109 8.169 8.109 8.271 351,480 8.2088 -2.20%
1996-08-08 0 20.45 20.35 20.45 20.20 20.50 166,600 3,400,890 20.414 8.291 8.250 8.291 8.190 8.311 410,924 8.2762 1.74%
1996-08-07 0 20.10 20.10 20.25 19.60 20.30 313,200 6,267,380 20.011 8.149 8.149 8.210 7.946 8.230 772,517 8.1129 2.55%
1996-08-06 0 19.60 19.60 19.70 19.60 19.70 142,800 2,802,560 19.626 7.946 7.946 7.987 7.946 7.987 352,220 7.9568 -1.26%
1996-08-05 0 19.85 19.70 19.90 19.85 20.10 138,000 2,758,860 19.992 8.048 7.987 8.068 8.048 8.149 340,381 8.1052 -0.50%
1996-08-02 0 19.95 19.85 19.95 19.80 19.95 70,800 1,407,560 19.881 8.088 8.048 8.088 8.027 8.088 174,630 8.0602 0.76%
1996-08-01 0 19.80 19.80 19.90 19.70 19.85 51,600 1,021,740 19.801 8.027 8.027 8.068 7.987 8.048 127,273 8.0279 0.51%
1996-07-31 0 19.70 19.70 19.80 19.70 20.05 262,414 5,211,067 19.858 7.987 7.987 8.027 7.987 8.129 647,252 8.0511 0.51%
1996-07-30 0 19.60 19.55 19.60 19.50 19.65 193,900 3,791,920 19.556 7.946 7.926 7.946 7.906 7.967 478,260 7.9286 0.00%
1996-07-29 0 19.60 19.60 19.65 19.60 19.65 208,800 4,097,360 19.623 7.946 7.946 7.967 7.946 7.967 515,011 7.9559 -0.25%
1996-07-26 0 19.65 19.60 19.65 19.60 19.80 138,600 2,721,392 19.635 7.967 7.946 7.967 7.946 8.027 341,861 7.9605 0.00%
1996-07-25 0 19.65 19.60 19.65 19.40 19.75 108,600 2,127,740 19.592 7.967 7.946 7.967 7.865 8.007 267,865 7.9433 1.29%
1996-07-24 0 19.40 19.35 19.45 19.30 19.45 443,600 8,590,748 19.366 7.865 7.845 7.886 7.825 7.886 1,094,152 7.8515 0.00%
1996-07-23 0 19.40 19.35 19.40 19.30 19.50 216,800 4,201,080 19.378 7.865 7.845 7.865 7.825 7.906 534,743 7.8563 -1.02%
1996-07-22 0 19.60 19.55 19.60 19.50 19.70 290,000 5,678,160 19.580 7.946 7.926 7.946 7.906 7.987 715,293 7.9382 -1.01%
1996-07-19 0 19.80 19.70 19.80 19.70 20.30 377,000 7,468,720 19.811 8.027 7.987 8.027 7.987 8.230 929,881 8.0319 -2.22%
1996-07-18 0 20.25 20.15 20.30 19.50 20.40 349,200 6,953,240 19.912 8.210 8.169 8.230 7.906 8.271 861,312 8.0728 -3.11%
1996-07-17 0 20.90 20.80 21.30 20.90 21.30 61,400 1,296,420 21.114 8.473 8.433 8.636 8.473 8.636 151,445 8.5603 -1.18%
1996-07-16 0 21.15 21.10 21.15 20.90 21.15 118,400 2,496,646 21.087 8.575 8.555 8.575 8.473 8.575 292,037 8.5491 -0.94%
1996-07-15 0 21.35 21.35 21.40 21.20 21.40 52,800 1,125,960 21.325 8.656 8.656 8.676 8.595 8.676 130,233 8.6458 0.71%
1996-07-12 0 21.20 21.30 21.60 21.15 21.90 231,200 4,940,380 21.368 8.595 8.636 8.757 8.575 8.879 570,261 8.6634 -4.07%
1996-07-11 0 22.10 21.90 22.30 21.70 22.30 55,888 1,221,214 21.851 8.960 8.879 9.041 8.798 9.041 137,849 8.8590 2.31%
1996-07-10 0 21.60 21.60 21.80 21.60 22.00 170,400 3,723,280 21.850 8.757 8.757 8.838 8.757 8.919 420,297 8.8587 -1.37%
1996-07-09 0 21.90 21.85 21.90 21.80 22.10 174,400 3,817,060 21.887 8.879 8.859 8.879 8.838 8.960 430,163 8.8735 -0.45%
1996-07-08 0 22.00 22.00 22.40 21.80 22.20 161,600 3,556,520 22.008 8.919 8.919 9.082 8.838 9.001 398,591 8.9227 -3.08%
1996-07-05 0 22.70 22.60 22.70 22.70 22.90 17,600 400,500 22.756 9.203 9.163 9.203 9.203 9.284 43,411 9.2258 -1.09%
1996-07-04 0 22.95 22.95 23.15 22.95 23.20 23,700 547,590 23.105 9.305 9.305 9.386 9.305 9.406 58,457 9.3674 -1.08%
1996-07-03 0 23.20 22.80 23.20 22.80 23.20 64,400 1,486,820 23.087 9.406 9.244 9.406 9.244 9.406 158,844 9.3602 -0.22%
1996-07-02 0 23.25 23.10 23.25 23.15 23.25 62,800 1,456,880 23.199 9.426 9.365 9.426 9.386 9.426 154,898 9.4054 0.43%
1996-07-01 0 23.15 23.15 23.20 23.15 23.25 9,600 222,840 23.213 9.386 9.386 9.406 9.386 9.426 23,679 9.4110 -0.43%
1996-06-28 0 23.25 23.25 23.40 23.00 23.50 32,400 753,040 23.242 9.426 9.426 9.487 9.325 9.528 79,916 9.4229 0.22%
1996-06-27 0 23.20 23.00 23.20 22.50 23.20 63,700 1,476,130 23.173 9.406 9.325 9.406 9.122 9.406 157,118 9.3950 -0.85%
1996-06-26 0 23.40 23.30 23.50 23.30 23.40 98,000 2,282,720 23.293 9.487 9.446 9.528 9.446 9.487 241,720 9.4437 0.86%
1996-06-25 0 23.20 23.00 23.30 22.95 23.30 133,800 3,089,280 23.089 9.406 9.325 9.446 9.305 9.446 330,022 9.3608 1.09%
1996-06-24 0 22.95 22.95 - 22.80 22.95 71,600 1,636,820 22.861 9.305 9.305 - 9.244 9.305 176,603 9.2683 0.22%
1996-06-21 0 22.90 22.90 22.95 22.90 23.30 184,000 4,270,020 23.207 9.284 9.284 9.305 9.284 9.446 453,841 9.4086 -1.51%
1996-06-19 0 23.25 23.25 23.30 23.25 23.30 55,600 1,294,160 23.276 9.426 9.426 9.446 9.426 9.446 137,139 9.4368 -0.43%
1996-06-18 0 23.35 23.30 23.40 23.35 23.60 62,800 1,473,340 23.461 9.467 9.446 9.487 9.467 9.568 154,898 9.5117 -0.21%
1996-06-14 0 23.40 23.40 23.60 23.35 23.50 187,875 4,394,605 23.391 9.487 9.487 9.568 9.467 9.528 463,399 9.4834 -0.43%
1996-06-13 0 23.50 23.40 23.75 23.40 23.50 58,125 1,363,735 23.462 9.528 9.487 9.629 9.487 9.528 143,367 9.5122 -1.26%
1996-06-12 0 23.80 23.40 23.80 23.40 23.80 146,700 3,453,150 23.539 9.649 9.487 9.649 9.487 9.649 361,840 9.5433 1.71%
1996-06-11 0 23.40 23.20 23.40 23.10 23.80 134,400 3,132,920 23.310 9.487 9.406 9.487 9.365 9.649 331,501 9.4507 -1.68%
1996-06-10 0 23.80 23.75 23.80 23.75 23.95 144,800 3,447,520 23.809 9.649 9.629 9.649 9.629 9.710 357,153 9.6528 -0.42%
1996-06-07 0 23.90 23.85 23.90 23.60 23.95 32,800 780,340 23.791 9.690 9.669 9.690 9.568 9.710 80,902 9.6455 -0.21%
1996-06-06 0 23.95 23.75 23.95 23.50 23.95 73,200 1,741,060 23.785 9.710 9.629 9.710 9.528 9.710 180,550 9.6431 1.91%
1996-06-05 0 23.50 23.50 23.70 23.00 23.50 54,200 1,257,100 23.194 9.528 9.528 9.609 9.325 9.528 133,686 9.4034 -0.63%
1996-06-04 0 23.65 23.55 23.65 23.30 24.00 146,800 3,473,640 23.662 9.588 9.548 9.588 9.446 9.730 362,086 9.5934 0.64%
1996-06-03 0 23.50 23.30 23.65 23.50 24.10 190,400 4,562,620 23.963 9.528 9.446 9.588 9.528 9.771 469,627 9.7154 -2.69%
1996-05-31 0 24.15 24.10 24.20 23.50 24.20 498,800 11,968,500 23.995 9.791 9.771 9.811 9.528 9.811 1,230,305 9.7281 2.99%
1996-05-30 0 23.45 23.35 23.45 22.95 23.45 453,211 10,540,472 23.257 9.507 9.467 9.507 9.305 9.507 1,117,858 9.4292 1.30%
1996-05-29 0 23.15 23.00 23.15 22.60 23.15 304,400 6,984,800 22.946 9.386 9.325 9.386 9.163 9.386 750,811 9.3030 2.21%
1996-05-28 0 22.65 22.45 22.65 22.30 22.65 216,800 4,859,400 22.414 9.183 9.102 9.183 9.041 9.183 534,743 9.0873 1.80%
1996-05-27 0 22.25 22.25 22.30 22.10 22.30 45,200 1,006,660 22.271 9.021 9.021 9.041 8.960 9.041 111,487 9.0294 0.23%
1996-05-24 0 22.20 22.20 22.35 22.20 22.40 322,400 7,198,660 22.328 9.001 9.001 9.061 9.001 9.082 795,209 9.0525 -0.89%
1996-05-23 0 22.40 22.40 22.45 22.25 22.60 520,400 11,647,780 22.382 9.082 9.082 9.102 9.021 9.163 1,283,582 9.0744 0.00%
1996-05-22 0 22.40 22.15 22.40 21.90 22.60 288,000 6,391,483 22.193 9.082 8.980 9.082 8.879 9.163 710,360 8.9975 0.67%
1996-05-21 0 22.25 21.95 22.25 21.95 22.50 385,600 8,567,700 22.219 9.021 8.899 9.021 8.899 9.122 951,094 9.0083 -0.45%
1996-05-20 0 22.35 22.35 22.45 21.50 22.40 754,400 16,618,080 22.028 9.061 9.061 9.102 8.717 9.082 1,860,749 8.9309 4.44%
1996-05-17 0 21.40 21.35 21.40 20.70 21.40 731,200 15,515,680 21.219 8.676 8.656 8.676 8.392 8.676 1,803,526 8.6030 3.88%
1996-05-16 0 20.60 20.60 20.65 20.45 20.65 471,200 9,683,460 20.551 8.352 8.352 8.372 8.291 8.372 1,162,228 8.3318 0.00%
1996-05-15 0 20.60 20.40 20.60 20.00 20.60 376,400 7,619,120 20.242 8.352 8.271 8.352 8.109 8.352 928,401 8.2067 3.00%
1996-05-14 0 20.00 20.00 20.05 19.95 20.05 480,750 9,611,065 19.992 8.109 8.109 8.129 8.088 8.129 1,185,784 8.1052 0.25%
1996-05-13 0 19.95 19.90 19.95 19.90 20.15 74,200 1,481,700 19.969 8.088 8.068 8.088 8.068 8.169 183,016 8.0960 -0.50%
1996-05-10 0 20.05 19.90 20.10 20.00 20.10 138,800 2,779,120 20.022 8.129 8.068 8.149 8.109 8.149 342,354 8.1177 0.25%
1996-05-09 0 20.00 20.00 20.05 19.95 20.10 222,800 4,460,540 20.020 8.109 8.109 8.129 8.088 8.149 549,543 8.1168 -0.50%
1996-05-08 0 20.10 20.00 20.15 19.95 20.30 402,400 8,083,640 20.089 8.149 8.109 8.169 8.088 8.230 992,531 8.1445 0.25%
1996-05-07 0 20.05 20.00 20.05 20.00 20.15 162,400 3,255,060 20.043 8.129 8.109 8.129 8.109 8.169 400,564 8.1262 0.00%
1996-05-06 0 20.05 20.05 20.10 19.95 20.10 178,800 3,582,337 20.035 8.129 8.129 8.149 8.088 8.149 441,015 8.1229 -0.50%
1996-05-03 0 20.15 20.20 20.25 20.00 20.20 238,000 4,780,440 20.086 8.169 8.190 8.210 8.109 8.190 587,034 8.1434 -0.49%
1996-05-02 0 20.25 20.20 20.30 19.75 20.25 257,600 5,123,660 19.890 8.210 8.190 8.230 8.007 8.210 635,378 8.0640 2.53%
1996-05-01 0 19.75 19.70 19.85 19.60 19.85 292,400 5,765,040 19.716 8.007 7.987 8.048 7.946 8.048 721,213 7.9935 0.77%
1996-04-30 0 19.60 19.60 19.65 19.30 19.65 293,600 5,743,000 19.561 7.946 7.946 7.967 7.825 7.967 724,173 7.9304 2.35%
1996-04-29 0 19.15 19.10 19.20 19.10 19.20 212,986 4,082,149 19.166 7.764 7.744 7.784 7.744 7.784 525,336 7.7705 -0.26%
1996-04-26 0 19.20 19.15 19.20 19.20 19.45 242,800 4,697,320 19.346 7.784 7.764 7.784 7.784 7.886 598,873 7.8436 -1.54%
1996-04-25 0 19.50 19.45 19.50 19.40 19.95 220,000 4,354,660 19.794 7.906 7.886 7.906 7.865 8.088 542,636 8.0250 0.21%
1996-04-24 0 20.00 20.00 20.05 19.85 20.00 326,800 6,528,440 19.977 7.890 7.890 7.909 7.830 7.890 828,429 7.8805 0.50%
1996-04-23 0 19.90 19.80 19.90 19.80 20.10 327,950 6,529,710 19.911 7.850 7.811 7.850 7.811 7.929 831,344 7.8544 -0.50%
1996-04-22 0 20.00 19.95 20.00 19.95 20.20 259,600 5,210,240 20.070 7.890 7.870 7.890 7.870 7.969 658,079 7.9173 -0.25%
1996-04-19 0 20.05 19.95 20.05 20.00 20.15 287,800 5,762,920 20.024 7.909 7.870 7.909 7.890 7.949 729,565 7.8991 -0.99%
1996-04-18 0 20.25 20.25 20.30 20.15 20.25 35,600 718,160 20.173 7.988 7.988 8.008 7.949 7.988 90,245 7.9579 -0.49%
1996-04-17 0 20.35 20.30 20.35 20.35 20.45 724,000 14,751,260 20.375 8.028 8.008 8.028 8.028 8.067 1,835,321 8.0374 0.00%
1996-04-16 0 20.35 20.30 20.35 20.35 20.40 126,000 2,566,120 20.366 8.028 8.008 8.028 8.028 8.047 319,407 8.0340 -0.49%
1996-04-15 0 20.45 20.40 20.45 20.35 20.45 41,600 848,380 20.394 8.067 8.047 8.067 8.028 8.067 105,455 8.0450 0.49%
1996-04-12 0 20.35 20.30 20.35 20.30 20.55 93,600 1,905,180 20.354 8.028 8.008 8.028 8.008 8.107 237,273 8.0295 0.25%
1996-04-11 0 20.30 20.30 20.40 20.30 20.40 76,400 1,553,820 20.338 8.008 8.008 8.047 8.008 8.047 193,672 8.0229 -1.46%
1996-04-10 0 20.60 20.60 20.65 20.50 20.70 46,000 949,280 20.637 8.126 8.126 8.146 8.087 8.166 116,609 8.1407 0.49%
1996-04-09 0 20.50 20.50 - 20.30 20.60 181,600 3,700,100 20.375 8.087 8.087 - 8.008 8.126 460,351 8.0376 0.24%
1996-04-03 0 20.45 20.30 20.50 20.35 20.60 134,400 2,747,000 20.439 8.067 8.008 8.087 8.028 8.126 340,700 8.0628 -0.24%
1996-04-02 0 20.50 20.45 20.50 20.50 20.65 107,600 2,207,880 20.519 8.087 8.067 8.087 8.087 8.146 272,763 8.0945 0.24%
1996-04-01 0 20.45 20.40 20.45 20.35 20.50 147,385 3,010,320 20.425 8.067 8.047 8.067 8.028 8.087 373,617 8.0572 0.49%
1996-03-29 0 20.35 20.30 20.35 20.30 20.70 692,800 14,100,700 20.353 8.028 8.008 8.028 8.008 8.166 1,756,229 8.0290 -1.45%
1996-03-28 0 20.65 20.65 20.80 20.60 20.95 284,800 5,894,320 20.696 8.146 8.146 8.205 8.126 8.264 721,960 8.1643 0.00%
1996-03-27 0 20.65 20.55 20.65 20.50 20.70 144,800 2,983,360 20.603 8.146 8.107 8.146 8.087 8.166 367,064 8.1276 0.73%
1996-03-26 0 20.50 20.45 20.60 20.50 20.80 98,400 2,032,660 20.657 8.087 8.067 8.126 8.087 8.205 249,441 8.1488 -0.97%
1996-03-25 0 20.70 20.65 20.75 20.65 20.90 76,400 1,586,220 20.762 8.166 8.146 8.185 8.146 8.245 193,672 8.1902 1.47%
1996-03-22 0 20.40 20.40 20.50 20.35 20.50 75,600 1,540,340 20.375 8.047 8.047 8.087 8.028 8.087 191,644 8.0375 0.49%
1996-03-21 0 20.30 20.30 20.50 20.30 20.40 215,600 4,382,040 20.325 8.008 8.008 8.087 8.008 8.047 546,540 8.0178 0.25%
1996-03-20 0 20.25 20.20 20.25 20.25 20.55 144,000 2,934,540 20.379 7.988 7.969 7.988 7.988 8.107 365,036 8.0390 -1.46%
1996-03-19 0 20.55 20.50 20.55 20.45 20.60 149,600 3,070,560 20.525 8.107 8.087 8.107 8.067 8.126 379,232 8.0968 0.49%
1996-03-18 0 20.45 20.40 20.45 20.40 20.60 143,200 2,930,240 20.463 8.067 8.047 8.067 8.047 8.126 363,008 8.0721 0.25%
1996-03-15 0 20.40 20.25 20.45 20.05 20.45 36,000 725,420 20.151 8.047 7.988 8.067 7.909 8.067 91,259 7.9490 1.75%
1996-03-14 0 20.05 20.05 20.45 20.00 20.50 118,400 2,373,880 20.050 7.909 7.909 8.067 7.890 8.087 300,141 7.9092 0.25%
1996-03-13 0 20.00 20.00 20.50 20.00 20.50 426,700 8,549,770 20.037 7.890 7.890 8.087 7.890 8.087 1,081,673 7.9042 -1.48%
1996-03-12 0 20.30 20.30 20.40 20.00 20.60 205,200 4,142,300 20.187 8.008 8.008 8.047 7.890 8.126 520,177 7.9633 2.01%
1996-03-11 0 19.90 19.90 20.30 19.60 21.00 395,600 7,955,040 20.109 7.850 7.850 8.008 7.732 8.284 1,002,835 7.9325 -6.13%
1996-03-08 0 21.20 21.20 21.25 20.65 21.35 194,800 4,082,900 20.959 8.363 8.363 8.383 8.146 8.422 493,813 8.2681 2.66%
1996-03-07 0 20.65 20.60 20.70 20.60 21.40 597,600 12,477,880 20.880 8.146 8.126 8.166 8.126 8.442 1,514,900 8.2368 -3.95%
1996-03-06 0 21.50 21.45 21.50 21.10 22.20 996,800 21,479,380 21.548 8.481 8.462 8.481 8.324 8.757 2,526,861 8.5004 -4.44%
1996-03-05 0 22.50 22.40 22.50 22.25 22.70 182,400 4,099,820 22.477 8.876 8.836 8.876 8.777 8.955 462,379 8.8668 0.67%
1996-03-04 0 22.35 22.30 22.35 22.30 22.85 199,600 4,504,920 22.570 8.817 8.797 8.817 8.797 9.014 505,981 8.9033 -1.97%
1996-03-01 0 22.80 22.80 22.85 22.60 23.05 706,000 16,056,120 22.742 8.994 8.994 9.014 8.915 9.093 1,789,691 8.9714 1.11%
1996-02-29 0 22.55 22.50 22.55 22.45 22.70 409,200 9,209,300 22.506 8.896 8.876 8.896 8.856 8.955 1,037,311 8.8781 -1.10%
1996-02-28 0 22.80 22.75 22.80 22.75 22.90 289,600 6,597,920 22.783 8.994 8.974 8.994 8.974 9.034 734,128 8.9874 0.22%
1996-02-27 0 22.75 22.70 22.75 22.60 22.80 524,000 11,907,640 22.725 8.974 8.955 8.974 8.915 8.994 1,328,326 8.9644 -0.66%
1996-02-26 0 22.90 22.90 22.95 22.85 23.05 99,200 2,278,780 22.972 9.034 9.034 9.053 9.014 9.093 251,469 9.0619 0.22%
1996-02-23 0 22.85 22.85 23.00 22.60 22.90 245,600 5,579,420 22.718 9.014 9.014 9.073 8.915 9.034 622,589 8.9616 1.11%
1996-02-22 0 22.60 22.40 22.50 22.50 23.10 292,000 6,644,120 22.754 8.915 8.836 8.876 8.876 9.113 740,212 8.9760 -3.00%
1996-02-16 0 23.30 23.30 23.40 23.30 23.55 227,125 5,303,310 23.350 9.191 9.191 9.231 9.191 9.290 575,756 9.2110 -0.64%
1996-02-15 0 23.45 23.40 23.50 23.30 23.60 65,300 1,535,820 23.519 9.251 9.231 9.270 9.191 9.310 165,534 9.2780 0.64%
1996-02-14 0 23.30 23.20 23.30 22.70 23.40 112,325 2,600,848 23.155 9.191 9.152 9.191 8.955 9.231 284,741 9.1341 1.30%
1996-02-13 0 23.00 22.50 23.00 22.40 23.70 206,800 4,782,320 23.125 9.073 8.876 9.073 8.836 9.349 524,232 9.1225 -2.13%
1996-02-12 0 23.50 23.30 23.50 23.25 23.75 68,000 1,591,360 23.402 9.270 9.191 9.270 9.172 9.369 172,378 9.2318 -0.84%
1996-02-09 0 23.70 23.70 23.80 23.70 24.00 41,600 991,040 23.823 9.349 9.349 9.389 9.349 9.468 105,455 9.3978 0.21%
1996-02-08 0 23.65 23.60 23.70 23.65 24.10 93,200 2,222,440 23.846 9.329 9.310 9.349 9.329 9.507 236,260 9.4068 -1.46%
1996-02-07 0 24.00 24.00 24.20 24.00 24.35 102,400 2,477,780 24.197 9.468 9.468 9.546 9.468 9.606 259,581 9.5453 -1.03%
1996-02-06 0 24.25 24.25 24.40 24.05 24.35 213,000 5,159,380 24.222 9.566 9.566 9.625 9.487 9.606 539,949 9.5553 0.41%
1996-02-05 0 24.15 24.10 24.20 24.00 24.30 201,200 4,845,680 24.084 9.527 9.507 9.546 9.468 9.586 510,037 9.5007 0.42%
1996-02-02 0 24.05 24.05 24.10 24.00 24.30 133,600 3,212,760 24.048 9.487 9.487 9.507 9.468 9.586 338,672 9.4863 -0.21%
1996-02-01 0 24.10 24.00 24.15 23.90 24.20 165,600 3,984,984 24.064 9.507 9.468 9.527 9.428 9.546 419,792 9.4928 0.00%
1996-01-31 0 24.10 24.10 24.20 24.00 24.20 413,300 9,949,130 24.072 9.507 9.507 9.546 9.468 9.546 1,047,704 9.4961 1.05%
1996-01-30 0 23.85 23.85 23.90 23.50 24.35 440,000 10,531,060 23.934 9.408 9.408 9.428 9.270 9.606 1,115,388 9.4416 -1.45%
1996-01-29 0 24.20 24.00 24.20 23.25 24.35 168,800 3,947,680 23.387 9.546 9.468 9.546 9.172 9.606 427,903 9.2256 2.76%
1996-01-26 0 23.55 23.50 23.55 23.30 23.90 447,400 10,538,420 23.555 9.290 9.270 9.290 9.191 9.428 1,134,147 9.2919 -0.84%
1996-01-25 0 23.75 23.75 23.80 23.75 24.35 481,000 11,568,020 24.050 9.369 9.369 9.389 9.369 9.606 1,219,322 9.4873 -0.63%
1996-01-24 0 23.90 23.90 24.00 23.80 24.20 266,400 6,383,240 23.961 9.428 9.428 9.468 9.389 9.546 675,317 9.4522 -1.65%
1996-01-23 0 24.30 24.10 24.15 23.90 24.45 342,400 8,269,080 24.150 9.586 9.507 9.527 9.428 9.645 867,975 9.5269 -0.41%
1996-01-22 0 24.40 24.40 24.45 24.40 25.50 931,811 23,179,553 24.876 9.625 9.625 9.645 9.625 10.06 2,362,116 9.8130 -1.01%
1996-01-19 0 24.65 24.60 24.65 23.90 24.65 723,650 17,647,460 24.387 9.724 9.704 9.724 9.428 9.724 1,834,433 9.6201 3.57%
1996-01-18 0 23.80 23.80 23.85 23.05 23.80 795,200 18,755,720 23.586 9.389 9.389 9.408 9.093 9.389 2,015,811 9.3043 3.70%
1996-01-17 0 22.95 22.95 23.00 21.90 23.00 506,000 11,446,520 22.622 9.053 9.053 9.073 8.639 9.073 1,282,696 8.9238 4.56%
1996-01-16 0 21.95 21.95 22.00 21.70 22.15 301,400 6,621,540 21.969 8.659 8.659 8.679 8.560 8.738 764,041 8.6665 1.62%
1996-01-15 0 21.60 21.55 21.60 21.45 21.65 282,000 6,073,020 21.536 8.521 8.501 8.521 8.462 8.541 714,862 8.4954 1.41%
1996-01-12 0 21.30 21.30 21.45 21.30 21.80 149,600 3,222,800 21.543 8.402 8.402 8.462 8.402 8.600 379,232 8.4982 -0.70%
1996-01-11 0 21.45 21.30 21.45 21.25 21.45 135,600 2,897,980 21.372 8.462 8.402 8.462 8.383 8.462 343,742 8.4307 0.00%
1996-01-10 0 21.45 21.30 21.45 21.15 21.50 412,400 8,816,260 21.378 8.462 8.402 8.462 8.343 8.481 1,045,423 8.4332 0.94%
1996-01-09 0 21.25 21.20 21.25 21.05 21.55 224,000 4,783,660 21.356 8.383 8.363 8.383 8.304 8.501 567,834 8.4244 0.95%
1996-01-08 0 21.05 21.05 21.10 20.65 21.35 455,200 9,618,560 21.130 8.304 8.304 8.324 8.146 8.422 1,153,920 8.3356 1.94%
1996-01-05 0 20.65 20.60 20.65 20.50 20.65 38,800 798,200 20.572 8.146 8.126 8.146 8.087 8.146 98,357 8.1153 0.24%
1996-01-04 0 20.60 20.50 20.60 20.30 21.00 232,000 4,821,260 20.781 8.126 8.087 8.126 8.008 8.284 588,114 8.1978 0.00%
1996-01-03 0 20.60 20.60 20.65 20.30 20.70 163,200 3,350,400 20.529 8.126 8.126 8.146 8.008 8.166 413,708 8.0985 2.23%
1996-01-02 0 20.15 20.15 20.60 20.10 20.60 81,200 1,642,080 20.223 7.949 7.949 8.126 7.929 8.126 205,840 7.9775 0.75%
1995-12-29 0 20.00 19.95 20.00 20.00 20.30 156,801 3,159,220 20.148 7.890 7.870 7.890 7.890 8.008 397,486 7.9480 0.00%
1995-12-28 0 20.00 19.80 20.00 19.40 20.00 256,000 5,039,500 19.686 7.890 7.811 7.890 7.653 7.890 648,953 7.7656 -0.99%
1995-12-27 0 20.20 20.20 20.30 20.20 20.25 34,000 686,900 20.203 7.969 7.969 8.008 7.969 7.988 86,189 7.9697 0.00%
1995-12-22 0 20.20 20.20 20.30 20.20 20.25 107,600 2,177,720 20.239 7.969 7.969 8.008 7.969 7.988 272,763 7.9839 -0.25%
1995-12-21 0 20.25 20.20 20.25 20.25 20.45 40,800 829,160 20.323 7.988 7.969 7.988 7.988 8.067 103,427 8.0169 -0.49%
1995-12-20 0 20.35 20.35 20.40 20.15 20.35 24,400 493,300 20.217 8.028 8.028 8.047 7.949 8.028 61,853 7.9753 0.49%
1995-12-19 0 20.25 20.20 20.25 20.20 20.30 69,000 1,396,430 20.238 7.988 7.969 7.988 7.969 8.008 174,913 7.9836 -0.74%
1995-12-18 0 20.40 20.40 20.45 20.40 20.50 348,000 7,111,840 20.436 8.047 8.047 8.067 8.047 8.087 882,171 8.0618 -0.24%
1995-12-15 0 20.45 20.45 20.50 20.30 20.50 256,525 5,232,480 20.398 8.067 8.067 8.087 8.008 8.087 650,284 8.0465 -0.24%
1995-12-14 0 20.50 20.45 20.50 20.40 20.50 194,500 3,971,605 20.420 8.087 8.067 8.087 8.047 8.087 493,052 8.0551 0.74%
1995-12-13 0 20.35 20.20 20.35 20.15 20.40 127,000 2,578,740 20.305 8.028 7.969 8.028 7.949 8.047 321,942 8.0100 0.74%
1995-12-12 0 20.20 20.20 20.50 20.15 20.50 146,800 2,985,180 20.335 7.969 7.969 8.087 7.949 8.087 372,134 8.0218 0.00%
1995-12-11 0 20.20 20.20 20.30 20.05 20.30 26,400 533,180 20.196 7.969 7.969 8.008 7.909 8.008 66,923 7.9670 0.50%
1995-12-08 0 20.10 20.05 20.25 20.05 20.25 42,000 845,360 20.128 7.929 7.909 7.988 7.909 7.988 106,469 7.9400 0.25%
1995-12-07 0 20.05 20.05 20.20 20.05 20.10 96,400 1,932,880 20.051 7.909 7.909 7.969 7.909 7.929 244,371 7.9096 0.25%
1995-12-06 0 20.00 20.00 20.10 20.00 20.25 252,800 5,064,820 20.035 7.890 7.890 7.929 7.890 7.988 640,841 7.9034 -1.23%
1995-12-05 0 20.25 20.15 20.25 20.20 20.45 131,600 2,671,400 20.299 7.988 7.949 7.988 7.969 8.067 333,602 8.0077 -0.49%
1995-12-04 0 20.35 20.35 20.40 20.35 20.80 126,800 2,617,700 20.644 8.028 8.028 8.047 8.028 8.205 321,435 8.1438 -1.69%
1995-12-01 0 20.70 20.70 20.75 20.65 20.70 219,600 4,541,440 20.681 8.166 8.166 8.185 8.146 8.166 556,680 8.1581 0.24%
1995-11-30 0 20.65 20.60 20.65 20.45 20.75 243,300 5,007,040 20.580 8.146 8.126 8.146 8.067 8.185 616,759 8.1183 0.00%
1995-11-29 0 20.65 20.55 20.65 20.10 20.70 180,800 3,708,540 20.512 8.146 8.107 8.146 7.929 8.166 458,323 8.0915 2.74%
1995-11-28 0 20.10 20.20 20.30 19.65 20.20 253,600 5,087,800 20.062 7.929 7.969 8.008 7.752 7.969 642,869 7.9142 2.81%
1995-11-27 0 19.55 19.55 19.60 19.50 19.75 60,200 1,182,070 19.636 7.712 7.712 7.732 7.692 7.791 152,605 7.7459 -1.26%
1995-11-24 0 19.80 19.50 19.80 19.85 19.90 17,600 349,740 19.872 7.811 7.692 7.811 7.830 7.850 44,616 7.8390 -0.50%
1995-11-23 0 19.90 19.85 19.90 19.80 19.90 121,600 2,416,600 19.873 7.850 7.830 7.850 7.811 7.850 308,253 7.8397 0.25%
1995-11-22 0 19.85 19.55 19.85 19.60 19.85 98,400 1,944,420 19.760 7.830 7.712 7.830 7.732 7.830 249,441 7.7951 0.76%
1995-11-21 0 19.70 19.70 19.75 19.60 19.80 106,800 2,101,860 19.680 7.771 7.771 7.791 7.732 7.811 270,735 7.7635 1.03%
1995-11-20 0 19.50 19.45 19.50 19.20 19.50 71,200 1,379,380 19.373 7.692 7.673 7.692 7.574 7.692 180,490 7.6424 1.83%
1995-11-17 0 19.15 19.15 19.20 19.15 19.50 42,000 805,900 19.188 7.554 7.554 7.574 7.554 7.692 106,469 7.5693 -0.78%
1995-11-16 0 19.30 19.20 19.30 19.00 19.30 88,000 1,679,500 19.085 7.613 7.574 7.613 7.495 7.613 223,078 7.5288 1.58%
1995-11-15 0 19.00 19.00 19.05 18.95 19.10 88,000 1,672,160 19.002 7.495 7.495 7.515 7.475 7.535 223,078 7.4959 0.26%
1995-11-14 0 18.95 18.95 19.00 18.50 18.85 82,000 1,525,720 18.606 7.475 7.475 7.495 7.298 7.436 207,868 7.3399 1.88%
1995-11-13 0 18.60 18.60 18.90 18.50 19.00 198,000 3,701,140 18.693 7.337 7.337 7.456 7.298 7.495 501,925 7.3739 -2.11%
1995-11-10 0 19.00 19.00 19.05 19.00 19.15 427,600 8,276,300 19.355 7.495 7.495 7.515 7.495 7.554 1,083,955 7.6353 -1.30%
1995-11-09 0 19.25 19.00 19.25 19.25 19.50 114,400 2,225,320 19.452 7.594 7.495 7.594 7.594 7.692 290,001 7.6735 -1.53%
1995-11-08 0 19.55 19.50 19.55 19.45 19.55 49,600 967,520 19.506 7.712 7.692 7.712 7.673 7.712 125,735 7.6949 -0.51%
1995-11-07 0 19.65 19.65 19.75 19.65 19.70 22,400 440,680 19.673 7.752 7.752 7.791 7.752 7.771 56,783 7.7607 0.00%
1995-11-06 0 19.65 19.65 19.70 19.65 19.75 36,400 717,260 19.705 7.752 7.752 7.771 7.752 7.791 92,273 7.7732 -0.76%
1995-11-03 0 19.80 19.75 19.85 19.65 19.80 44,161 871,347 19.731 7.811 7.791 7.830 7.752 7.811 111,947 7.7836 0.76%
1995-11-02 0 19.65 19.65 19.70 19.60 19.95 124,650 2,465,210 19.777 7.752 7.752 7.771 7.732 7.870 315,984 7.8017 -1.26%
1995-10-31 0 19.90 19.85 19.90 19.80 19.95 181,600 3,612,140 19.891 7.850 7.830 7.850 7.811 7.870 460,351 7.8465 0.51%
1995-10-30 0 19.80 19.80 19.85 19.55 19.85 114,400 2,264,060 19.791 7.811 7.811 7.830 7.712 7.830 290,001 7.8071 1.28%
1995-10-27 0 19.55 19.30 19.55 19.30 19.75 47,600 934,000 19.622 7.712 7.613 7.712 7.613 7.791 120,665 7.7405 -1.01%
1995-10-26 0 19.75 19.70 19.90 19.70 19.80 25,200 497,860 19.756 7.791 7.771 7.850 7.771 7.811 63,881 7.7935 -0.25%
1995-10-25 0 19.80 19.80 19.85 19.80 19.90 126,000 2,499,400 19.837 7.811 7.811 7.830 7.811 7.850 319,407 7.8251 0.51%
1995-10-24 0 19.70 19.60 19.80 19.45 19.70 94,600 1,848,920 19.545 7.771 7.732 7.811 7.673 7.771 239,808 7.7100 2.60%
1995-10-23 0 19.20 19.20 19.25 19.15 19.40 241,800 4,659,510 19.270 7.574 7.574 7.594 7.554 7.653 612,957 7.6017 -1.79%
1995-10-20 0 19.55 19.55 19.70 19.55 19.90 96,000 1,899,000 19.781 7.712 7.712 7.771 7.712 7.850 243,357 7.8033 -1.76%
1995-10-19 0 19.90 19.90 20.00 19.65 20.00 67,361 1,340,263 19.897 7.850 7.850 7.890 7.752 7.890 170,758 7.8489 0.51%
1995-10-18 0 19.80 19.80 19.90 19.70 20.00 138,400 2,742,980 19.819 7.811 7.811 7.850 7.771 7.890 350,840 7.8183 -1.00%
1995-10-17 0 20.00 19.90 20.00 19.55 20.10 172,400 3,439,240 19.949 7.890 7.850 7.890 7.712 7.929 437,029 7.8696 2.04%
1995-10-16 0 19.60 19.55 19.70 19.60 20.45 425,200 8,591,600 20.206 7.732 7.712 7.771 7.732 8.067 1,077,871 7.9709 -2.73%
1995-10-13 0 20.15 20.10 20.15 20.10 20.30 187,600 3,781,660 20.158 7.949 7.929 7.949 7.929 8.008 475,561 7.9520 -0.25%
1995-10-12 0 20.20 20.20 20.30 20.10 20.25 91,800 1,852,280 20.177 7.969 7.969 8.008 7.929 7.988 232,711 7.9596 -0.49%
1995-10-11 0 20.30 20.20 20.30 20.30 20.60 133,600 2,728,320 20.422 8.008 7.969 8.008 8.008 8.126 338,672 8.0559 -0.98%
1995-10-10 0 20.50 20.50 20.55 20.45 20.90 133,200 2,772,100 20.812 8.087 8.087 8.107 8.067 8.245 337,658 8.2098 -1.91%
1995-10-09 0 20.90 20.85 20.90 20.70 20.90 891,600 18,547,100 20.802 8.245 8.225 8.245 8.166 8.245 2,260,182 8.2060 0.48%
1995-10-06 0 20.80 20.80 20.85 20.80 20.95 526,400 10,978,980 20.857 8.205 8.205 8.225 8.205 8.264 1,334,410 8.2276 -0.24%
1995-10-05 0 20.85 20.85 20.90 20.85 20.90 242,933 5,069,166 20.867 8.225 8.225 8.245 8.225 8.245 615,829 8.2315 -0.24%
1995-10-04 0 20.90 20.90 20.95 20.80 20.95 281,200 5,873,360 20.887 8.245 8.245 8.264 8.205 8.264 712,834 8.2394 0.24%
1995-10-03 0 20.85 20.85 20.90 20.85 21.05 136,600 2,858,540 20.926 8.225 8.225 8.245 8.225 8.304 346,277 8.2551 -0.24%
1995-10-02 0 20.90 20.90 20.95 20.80 21.10 275,600 5,772,560 20.945 8.245 8.245 8.264 8.205 8.324 698,639 8.2626 -0.24%
1995-09-29 0 20.95 20.90 20.95 20.55 20.95 432,000 8,982,660 20.793 8.264 8.245 8.264 8.107 8.264 1,095,108 8.2025 2.20%
1995-09-28 0 20.50 20.50 20.55 20.20 20.60 604,400 12,384,640 20.491 8.087 8.087 8.107 7.969 8.126 1,532,138 8.0832 1.74%
1995-09-27 0 20.15 20.15 20.25 19.75 20.30 313,600 6,304,780 20.105 7.949 7.949 7.988 7.791 8.008 794,968 7.9309 2.81%
1995-09-26 0 19.60 19.55 19.60 19.40 19.65 220,800 4,313,920 19.538 7.732 7.712 7.732 7.653 7.752 559,722 7.7073 1.55%
1995-09-25 0 19.30 19.20 19.30 19.20 19.40 46,400 894,920 19.287 7.613 7.574 7.613 7.574 7.653 117,623 7.6084 0.00%
1995-09-22 0 19.30 19.25 19.30 19.00 19.30 88,800 1,706,900 19.222 7.613 7.594 7.613 7.495 7.613 225,106 7.5827 1.05%
1995-09-21 0 19.10 19.10 19.15 19.10 19.15 121,000 2,313,440 19.119 7.535 7.535 7.554 7.535 7.554 306,732 7.5422 0.00%
1995-09-20 0 19.10 19.10 19.15 19.10 19.20 117,800 2,254,520 19.139 7.535 7.535 7.554 7.535 7.574 298,620 7.5498 0.53%
1995-09-19 0 19.00 19.05 19.10 18.90 19.05 168,400 3,205,360 19.034 7.495 7.515 7.535 7.456 7.515 426,889 7.5086 -1.04%
1995-09-18 0 19.20 19.20 19.30 19.15 19.40 142,000 2,740,000 19.296 7.574 7.574 7.613 7.554 7.653 359,966 7.6118 0.26%
1995-09-15 0 19.15 19.15 19.20 19.00 19.30 202,400 3,874,920 19.145 7.554 7.554 7.574 7.495 7.613 513,079 7.5523 -0.47%
1995-09-14 0 19.50 19.50 19.55 18.90 19.60 377,600 7,348,580 19.461 7.590 7.590 7.609 7.356 7.629 970,141 7.5748 3.17%
1995-09-13 0 18.90 18.85 18.95 18.65 18.90 487,600 9,179,160 18.825 7.356 7.337 7.376 7.259 7.356 1,252,756 7.3272 2.16%
1995-09-12 0 18.50 18.45 18.50 18.45 18.50 90,400 1,668,760 18.460 7.201 7.181 7.201 7.181 7.201 232,258 7.1849 0.27%
1995-09-11 0 18.45 18.45 18.50 18.25 18.50 64,800 1,195,400 18.448 7.181 7.181 7.201 7.103 7.201 166,486 7.1802 1.10%
1995-09-08 0 18.25 18.25 18.40 18.20 18.50 54,275 992,503 18.287 7.103 7.103 7.162 7.084 7.201 139,445 7.1175 0.27%
1995-09-07 0 18.20 18.20 18.45 18.15 18.25 105,400 1,917,440 18.192 7.084 7.084 7.181 7.064 7.103 270,797 7.0807 0.00%
1995-09-06 0 18.20 18.15 18.20 18.20 18.40 298,800 5,465,480 18.291 7.084 7.064 7.084 7.084 7.162 767,686 7.1194 -0.27%
1995-09-05 0 18.25 18.20 18.25 18.20 18.35 92,000 1,682,600 18.289 7.103 7.084 7.103 7.084 7.142 236,369 7.1185 0.00%
1995-09-04 0 18.25 18.20 18.55 18.20 18.55 108,400 1,990,940 18.367 7.103 7.084 7.220 7.084 7.220 278,504 7.1487 0.27%
1995-09-01 0 18.20 18.15 18.20 18.20 18.20 116,175 2,114,155 18.198 7.084 7.064 7.084 7.084 7.084 298,480 7.0831 0.00%
1995-08-31 0 18.20 18.10 18.20 18.20 18.20 11,600 211,120 18.200 7.084 7.045 7.084 7.084 7.084 29,803 7.0838 0.00%
1995-08-30 0 18.20 18.15 18.20 18.20 18.25 93,200 1,697,160 18.210 7.084 7.064 7.084 7.084 7.103 239,452 7.0877 -0.55%
1995-08-29 0 18.30 18.30 18.40 18.30 18.45 52,000 956,620 18.397 7.123 7.123 7.162 7.123 7.181 133,600 7.1603 -0.81%
1995-08-25 0 18.45 18.45 18.50 18.45 18.50 15,200 281,100 18.493 7.181 7.181 7.201 7.181 7.201 39,052 7.1980 -0.54%
1995-08-24 0 18.55 18.50 18.55 18.50 18.55 22,400 414,860 18.521 7.220 7.201 7.220 7.201 7.220 57,551 7.2086 -1.33%
1995-08-23 0 18.80 18.60 18.80 18.40 18.80 30,800 570,960 18.538 7.317 7.240 7.317 7.162 7.317 79,132 7.2153 2.45%
1995-08-22 0 18.35 18.35 19.00 18.20 18.40 87,600 1,601,360 18.280 7.142 7.142 7.395 7.084 7.162 225,065 7.1151 -0.27%
1995-08-21 0 18.40 18.25 18.40 18.20 18.50 41,600 760,520 18.282 7.162 7.103 7.162 7.084 7.201 106,880 7.1156 -0.54%
1995-08-18 0 18.50 18.45 18.80 18.50 18.55 23,200 429,300 18.504 7.201 7.181 7.317 7.201 7.220 59,606 7.2023 -0.80%
1995-08-17 0 18.65 18.50 18.65 18.60 19.00 40,800 759,420 18.613 7.259 7.201 7.259 7.240 7.395 104,825 7.2447 -1.84%
1995-08-16 0 19.00 18.85 19.20 18.45 19.20 94,800 1,763,960 18.607 7.395 7.337 7.473 7.181 7.473 243,563 7.2423 3.26%
1995-08-15 0 18.40 18.30 18.40 18.30 18.50 393,600 7,259,100 18.443 7.162 7.123 7.162 7.123 7.201 1,011,249 7.1784 0.55%
1995-08-14 0 18.30 18.40 18.45 18.20 18.45 86,400 1,588,060 18.380 7.123 7.162 7.181 7.084 7.181 221,981 7.1540 -0.27%
1995-08-11 0 18.35 18.35 18.40 18.10 18.80 484,800 8,940,520 18.442 7.142 7.142 7.162 7.045 7.317 1,245,563 7.1779 -2.91%
1995-08-10 0 18.90 18.90 19.00 18.90 19.40 667,200 12,766,870 19.135 7.356 7.356 7.395 7.356 7.551 1,714,190 7.4478 -3.32%
1995-08-09 0 19.55 19.45 19.50 19.30 20.10 397,600 7,756,560 19.508 7.609 7.570 7.590 7.512 7.823 1,021,526 7.5931 -6.01%
1995-08-08 0 20.80 20.75 20.80 20.75 21.10 85,400 1,785,220 20.904 8.096 8.076 8.096 8.076 8.213 219,412 8.1364 -0.95%
1995-08-07 0 21.00 21.00 21.05 21.00 21.20 111,700 2,351,390 21.051 8.174 8.174 8.193 8.174 8.252 286,983 8.1935 -1.18%
1995-08-04 0 21.25 21.20 21.30 21.20 21.30 83,600 1,776,120 21.245 8.271 8.252 8.290 8.252 8.290 214,788 8.2692 0.00%
1995-08-03 0 21.25 21.25 21.30 21.25 21.35 228,400 4,863,940 21.296 8.271 8.271 8.290 8.271 8.310 586,812 8.2888 -0.23%
1995-08-02 0 21.30 21.30 21.40 21.15 21.30 230,000 4,886,800 21.247 8.290 8.290 8.329 8.232 8.290 590,923 8.2698 0.24%
1995-08-01 0 21.25 21.25 21.30 21.20 21.25 49,600 1,053,260 21.235 8.271 8.271 8.290 8.252 8.271 127,434 8.2652 0.00%
1995-07-31 0 21.25 21.25 21.30 21.25 21.40 115,200 2,455,900 21.319 8.271 8.271 8.290 8.271 8.329 295,975 8.2977 -0.70%
1995-07-28 0 21.40 21.30 21.40 21.30 21.45 174,000 3,714,280 21.346 8.329 8.290 8.329 8.290 8.349 447,046 8.3085 0.00%
1995-07-27 0 21.40 21.35 21.40 21.30 21.50 123,200 2,634,220 21.382 8.329 8.310 8.329 8.290 8.368 316,529 8.3222 -0.47%
1995-07-26 0 21.50 21.50 21.55 21.50 21.70 159,200 3,440,260 21.610 8.368 8.368 8.388 8.368 8.446 409,021 8.4110 0.00%
1995-07-25 0 21.50 21.45 21.60 21.20 21.50 130,000 2,774,820 21.345 8.368 8.349 8.407 8.252 8.368 334,000 8.3078 1.65%
1995-07-24 0 21.15 21.15 21.20 21.10 21.30 382,000 8,105,160 21.218 8.232 8.232 8.252 8.213 8.290 981,446 8.2584 -0.94%
1995-07-21 0 21.35 21.30 21.40 21.30 21.40 338,800 7,235,040 21.355 8.310 8.290 8.329 8.290 8.329 870,455 8.3118 0.47%
1995-07-20 0 21.25 21.30 21.40 21.10 21.30 579,200 12,269,760 21.184 8.271 8.290 8.329 8.213 8.290 1,488,098 8.2453 -0.47%
1995-07-19 0 21.35 21.30 21.35 21.15 21.40 875,200 18,648,600 21.308 8.310 8.290 8.310 8.232 8.329 2,248,590 8.2935 0.23%
1995-07-18 0 21.30 21.30 21.35 21.00 21.45 332,800 7,097,660 21.327 8.290 8.290 8.310 8.174 8.349 855,040 8.3010 1.91%
1995-07-17 0 20.90 20.80 21.00 20.90 21.10 128,800 2,703,740 20.992 8.135 8.096 8.174 8.135 8.213 330,917 8.1705 -1.42%
1995-07-14 0 21.20 21.10 21.25 21.00 21.30 155,200 3,278,780 21.126 8.252 8.213 8.271 8.174 8.290 398,744 8.2228 0.00%
1995-07-13 0 21.20 20.80 21.20 21.20 21.55 498,400 10,658,620 21.386 8.252 8.096 8.252 8.252 8.388 1,280,504 8.3238 0.95%
1995-07-12 0 21.00 20.95 21.00 20.70 21.20 227,600 4,765,860 20.940 8.174 8.154 8.174 8.057 8.252 584,757 8.1502 1.45%
1995-07-11 0 20.70 20.70 20.80 20.60 20.85 97,600 2,023,820 20.736 8.057 8.057 8.096 8.018 8.115 250,757 8.0708 -0.72%
1995-07-10 0 20.85 20.80 20.85 20.80 21.10 375,200 7,881,180 21.005 8.115 8.096 8.115 8.096 8.213 963,975 8.1757 0.97%
1995-07-07 0 20.65 20.55 20.60 20.45 20.70 344,400 7,084,420 20.570 8.037 7.999 8.018 7.960 8.057 884,843 8.0064 1.23%
1995-07-06 0 20.40 20.25 20.40 20.40 20.60 335,200 6,861,980 20.471 7.940 7.882 7.940 7.940 8.018 861,206 7.9679 0.99%
1995-07-05 0 20.20 20.20 20.30 20.15 20.30 343,200 6,934,840 20.206 7.862 7.862 7.901 7.843 7.901 881,760 7.8648 0.50%
1995-07-04 0 20.10 20.10 20.15 20.00 20.20 37,600 755,320 20.088 7.823 7.823 7.843 7.784 7.862 96,603 7.8188 0.00%
1995-07-03 0 20.10 20.00 20.10 20.00 20.20 84,000 1,684,760 20.057 7.823 7.784 7.823 7.784 7.862 215,815 7.8065 0.00%
1995-06-30 0 20.10 20.10 20.15 19.75 20.30 178,400 3,601,000 20.185 7.823 7.823 7.843 7.687 7.901 458,351 7.8564 2.03%
1995-06-29 0 19.70 19.70 19.75 19.65 19.75 28,600 563,240 19.694 7.668 7.668 7.687 7.648 7.687 73,480 7.6652 0.00%
1995-06-28 0 19.70 19.65 19.70 19.70 19.80 81,600 1,610,900 19.741 7.668 7.648 7.668 7.668 7.707 209,649 7.6838 -0.51%
1995-06-27 0 19.80 19.75 19.80 19.70 19.85 181,600 3,591,740 19.778 7.707 7.687 7.707 7.668 7.726 466,572 7.6981 0.00%
1995-06-26 0 19.80 19.80 19.85 19.75 19.80 109,600 2,169,560 19.795 7.707 7.707 7.726 7.687 7.707 281,588 7.7047 -0.25%
1995-06-23 0 19.85 19.80 19.90 19.70 19.90 250,450 4,957,075 19.793 7.726 7.707 7.746 7.668 7.746 643,464 7.7037 0.25%
1995-06-22 0 19.80 19.75 19.85 19.75 20.10 366,000 7,265,620 19.851 7.707 7.687 7.726 7.687 7.823 940,338 7.7266 -1.74%
1995-06-21 0 20.15 20.15 20.20 20.10 20.20 40,000 805,200 20.130 7.843 7.843 7.862 7.823 7.862 102,769 7.8350 0.00%
1995-06-20 0 20.15 20.15 20.20 20.15 20.45 63,200 1,280,000 20.253 7.843 7.843 7.862 7.843 7.960 162,375 7.8830 -0.98%
1995-06-16 0 20.35 20.20 20.35 20.20 20.45 200,400 4,079,100 20.355 7.921 7.862 7.921 7.862 7.960 514,874 7.9225 0.99%
1995-06-15 0 20.15 20.10 20.15 20.10 20.30 93,600 1,886,000 20.150 7.843 7.823 7.843 7.823 7.901 240,480 7.8427 -0.74%
1995-06-14 0 20.30 20.25 20.35 20.20 20.40 88,200 1,788,590 20.279 7.901 7.882 7.921 7.862 7.940 226,606 7.8929 1.00%
1995-06-13 0 20.10 20.05 20.10 20.05 20.30 50,000 1,007,500 20.150 7.823 7.804 7.823 7.804 7.901 128,461 7.8428 0.00%
1995-06-12 0 20.10 20.10 20.15 20.05 20.25 83,600 1,683,960 20.143 7.823 7.823 7.843 7.804 7.882 214,788 7.8401 -1.71%
1995-06-09 0 20.45 20.45 20.50 20.45 20.60 281,200 5,767,320 20.510 7.960 7.960 7.979 7.960 8.018 722,467 7.9828 0.74%
1995-06-08 0 20.30 20.30 20.35 20.20 20.30 137,600 2,785,060 20.240 7.901 7.901 7.921 7.862 7.901 353,526 7.8779 0.50%
1995-06-07 0 20.20 20.20 20.30 20.15 20.30 494,000 9,977,660 20.198 7.862 7.862 7.901 7.843 7.901 1,269,199 7.8614 -0.25%
1995-06-06 0 20.25 20.25 20.30 20.25 20.45 324,600 6,596,870 20.323 7.882 7.882 7.901 7.882 7.960 833,972 7.9102 -0.25%
1995-06-05 0 20.30 20.25 20.30 20.20 20.45 538,800 10,962,220 20.346 7.901 7.882 7.901 7.862 7.960 1,384,301 7.9190 0.74%
1995-06-01 0 20.15 20.10 20.15 20.10 20.35 394,800 7,980,640 20.214 7.843 7.823 7.843 7.823 7.921 1,014,332 7.8679 0.25%
1995-05-31 0 20.10 20.05 20.10 20.00 20.25 343,700 6,906,500 20.095 7.823 7.804 7.823 7.784 7.882 883,044 7.8212 0.75%
1995-05-30 0 19.95 19.90 19.95 19.90 20.30 391,200 7,856,440 20.083 7.765 7.746 7.765 7.746 7.901 1,005,083 7.8167 -0.50%
1995-05-29 0 20.05 20.05 20.15 20.00 20.20 144,000 2,893,420 20.093 7.804 7.804 7.843 7.784 7.862 369,969 7.8207 -0.74%
1995-05-26 0 20.20 20.25 20.30 20.15 20.40 212,000 4,291,740 20.244 7.862 7.882 7.901 7.843 7.940 544,677 7.8794 -0.98%
1995-05-25 0 20.40 20.35 20.40 20.25 20.55 267,200 5,445,840 20.381 7.940 7.921 7.940 7.882 7.999 686,498 7.9328 -0.24%
1995-05-24 0 20.45 20.40 20.45 20.45 20.90 193,200 3,982,620 20.614 7.960 7.940 7.960 7.960 8.135 496,375 8.0234 -1.21%
1995-05-23 0 20.70 20.65 20.70 20.70 20.90 273,200 5,676,240 20.777 8.057 8.037 8.057 8.057 8.135 701,914 8.0868 1.22%
1995-05-22 0 20.45 20.40 20.45 20.35 20.60 346,000 7,076,860 20.453 7.960 7.940 7.960 7.921 8.018 888,953 7.9609 -0.49%
1995-05-19 0 20.55 20.50 20.55 20.40 20.70 341,200 7,014,980 20.560 7.999 7.979 7.999 7.940 8.057 876,621 8.0023 -2.38%
1995-05-18 0 21.05 21.00 21.05 21.00 21.20 380,200 8,022,720 21.101 8.193 8.174 8.193 8.174 8.252 976,821 8.2131 -0.94%
1995-05-17 0 21.25 21.20 21.25 20.85 21.25 666,400 14,030,060 21.054 8.271 8.252 8.271 8.115 8.271 1,712,135 8.1945 1.92%
1995-05-16 0 20.85 20.75 20.90 20.80 21.45 640,800 13,572,520 21.181 8.115 8.076 8.135 8.096 8.349 1,646,362 8.2439 -0.95%
1995-05-15 0 21.05 21.00 21.05 20.30 21.50 1,208,400 25,398,060 21.018 8.193 8.174 8.193 7.901 8.368 3,104,657 8.1806 4.47%
1995-05-12 0 20.15 20.05 20.15 19.80 20.60 1,210,000 24,379,120 20.148 7.843 7.804 7.843 7.707 8.018 3,108,768 7.8421 2.81%
1995-05-11 0 19.60 19.55 19.80 19.25 19.80 1,435,300 27,990,790 19.502 7.629 7.609 7.707 7.493 7.707 3,687,615 7.5905 1.29%
1995-05-10 0 19.35 19.30 19.35 19.05 19.50 518,800 9,961,240 19.201 7.531 7.512 7.531 7.415 7.590 1,332,916 7.4733 -0.51%
1995-05-09 0 19.45 19.40 19.50 19.15 19.50 119,600 2,311,120 19.324 7.570 7.551 7.590 7.454 7.590 307,280 7.5212 1.30%
1995-05-08 0 19.20 19.05 19.20 18.90 19.20 158,800 3,023,460 19.039 7.473 7.415 7.473 7.356 7.473 407,994 7.4106 1.32%
1995-05-05 0 18.95 18.90 18.95 18.90 19.10 80,400 1,522,700 18.939 7.376 7.356 7.376 7.356 7.434 206,566 7.3715 -0.79%
1995-05-04 0 19.10 19.05 19.10 19.10 19.20 259,400 4,968,879 19.155 7.434 7.415 7.434 7.434 7.473 666,458 7.4557 -0.52%
1995-05-03 0 19.20 - 19.20 19.20 19.50 281,800 5,425,780 19.254 7.473 - 7.473 7.473 7.590 724,009 7.4941 0.00%
1995-05-02 0 19.20 19.20 19.30 19.00 19.55 87,600 1,693,040 19.327 7.473 7.473 7.512 7.395 7.609 225,065 7.5225 -1.54%
1995-05-01 0 19.50 19.45 19.50 19.45 19.90 30,800 606,600 19.695 7.590 7.570 7.590 7.570 7.746 79,132 7.6656 -1.52%
1995-04-28 0 19.80 19.70 19.95 19.70 19.95 116,800 2,313,080 19.804 7.707 7.668 7.765 7.668 7.765 300,086 7.7081 -0.75%
1995-04-27 0 19.95 - 20.00 19.90 20.10 379,600 7,580,560 19.970 7.765 - 7.784 7.746 7.823 975,280 7.7727 -0.75%
1995-04-26 0 20.10 20.00 20.10 19.95 20.20 326,400 6,549,240 20.065 7.823 7.784 7.823 7.765 7.862 838,597 7.8098 0.00%
1995-04-25 0 20.10 20.10 20.20 20.10 20.50 171,600 3,487,060 20.321 7.823 7.823 7.862 7.823 7.979 440,880 7.9093 -1.95%
1995-04-24 0 20.50 20.40 20.50 20.40 20.65 372,800 7,642,500 20.500 7.979 7.940 7.979 7.940 8.037 957,809 7.9791 -0.49%
1995-04-21 0 20.60 20.60 20.65 20.45 20.65 239,200 4,907,100 20.515 8.018 8.018 8.037 7.960 8.037 614,560 7.9847 0.98%
1995-04-20 0 20.40 20.40 20.45 20.25 20.40 178,400 3,637,680 20.391 7.940 7.940 7.960 7.882 7.940 458,351 7.9365 0.69%
1995-04-19 0 20.90 20.90 20.95 20.80 21.15 386,800 8,134,800 21.031 7.886 7.886 7.904 7.848 7.980 1,025,171 7.9351 -1.18%
1995-04-18 0 21.15 21.15 21.20 20.70 21.15 505,600 10,660,140 21.084 7.980 7.980 7.999 7.810 7.980 1,340,037 7.9551 2.17%
1995-04-13 0 20.70 20.70 20.75 20.40 20.75 184,800 3,807,760 20.605 7.810 7.810 7.829 7.697 7.829 489,792 7.7742 1.22%
1995-04-12 0 20.45 20.40 20.45 20.40 20.45 60,800 1,242,240 20.432 7.716 7.697 7.716 7.697 7.716 161,144 7.7089 0.00%
1995-04-11 0 20.45 20.45 20.50 20.35 20.50 242,800 4,960,860 20.432 7.716 7.716 7.735 7.678 7.735 643,515 7.7090 0.74%
1995-04-10 0 20.30 20.25 20.30 20.20 20.30 107,200 2,167,820 20.222 7.659 7.640 7.659 7.622 7.659 284,122 7.6299 0.25%
1995-04-07 0 20.25 20.15 20.25 20.10 20.30 166,800 3,373,340 20.224 7.640 7.603 7.640 7.584 7.659 442,085 7.6305 0.75%
1995-04-06 0 20.10 20.00 20.10 20.10 20.35 98,000 1,981,780 20.222 7.584 7.546 7.584 7.584 7.678 259,738 7.6299 -0.74%
1995-04-04 0 20.25 20.20 20.25 20.10 20.25 200,600 4,036,720 20.123 7.640 7.622 7.640 7.584 7.640 531,668 7.5926 0.50%
1995-04-03 0 20.15 20.10 20.20 20.10 20.35 137,200 2,778,160 20.249 7.603 7.584 7.622 7.584 7.678 363,633 7.6400 -1.47%
1995-03-31 0 20.45 20.40 20.45 20.40 20.50 192,800 3,937,120 20.421 7.716 7.697 7.716 7.697 7.735 510,995 7.7048 0.00%
1995-03-30 0 20.45 20.35 20.45 20.35 20.45 214,600 4,378,010 20.401 7.716 7.678 7.716 7.678 7.716 568,774 7.6973 0.25%
1995-03-29 0 20.40 20.40 20.45 20.25 20.45 368,400 7,518,920 20.410 7.697 7.697 7.716 7.640 7.716 976,404 7.7006 0.00%
1995-03-28 0 20.40 20.40 20.45 20.35 20.55 256,800 5,243,500 20.419 7.697 7.697 7.716 7.678 7.754 680,620 7.7040 -0.24%
1995-03-27 0 20.45 20.45 20.50 20.30 20.50 883,600 18,015,380 20.389 7.716 7.716 7.735 7.659 7.735 2,341,885 7.6927 0.99%
1995-03-24 0 20.25 20.20 20.25 20.15 20.25 181,600 3,670,180 20.210 7.640 7.622 7.640 7.603 7.640 481,311 7.6254 0.00%
1995-03-23 0 20.25 20.25 20.30 20.25 20.45 215,200 4,373,040 20.321 7.640 7.640 7.659 7.640 7.716 570,364 7.6671 -0.49%
1995-03-22 0 20.35 20.30 20.35 20.15 20.40 213,200 4,335,740 20.336 7.678 7.659 7.678 7.603 7.697 565,063 7.6730 0.00%
1995-03-21 0 20.35 20.35 20.40 20.30 20.60 558,400 11,394,680 20.406 7.678 7.678 7.697 7.659 7.772 1,479,978 7.6992 -0.97%
1995-03-20 0 20.55 20.55 20.60 20.00 21.00 1,026,000 20,975,240 20.444 7.754 7.754 7.772 7.546 7.923 2,719,300 7.7135 3.01%
1995-03-17 0 19.95 19.95 20.00 19.90 20.30 609,600 12,230,820 20.064 7.527 7.527 7.546 7.508 7.659 1,615,678 7.5701 0.25%
1995-03-16 0 19.90 19.85 19.90 19.80 20.20 1,534,000 30,627,800 19.966 7.508 7.489 7.508 7.471 7.622 4,065,698 7.5332 -2.21%
1995-03-15 0 20.35 20.35 20.45 20.20 20.80 1,490,900 30,550,470 20.491 7.678 7.678 7.716 7.622 7.848 3,951,466 7.7314 -1.69%
1995-03-14 0 20.70 20.65 20.70 20.40 20.80 1,316,600 27,237,510 20.688 7.810 7.791 7.810 7.697 7.848 3,489,503 7.8056 0.00%
1995-03-13 0 20.70 20.70 20.80 20.20 20.85 499,400 10,272,200 20.569 7.810 7.810 7.848 7.622 7.867 1,323,605 7.7608 0.24%
1995-03-10 0 20.65 20.65 20.70 20.60 21.15 507,800 10,571,210 20.818 7.791 7.791 7.810 7.772 7.980 1,345,868 7.8546 -1.67%
1995-03-09 0 21.00 20.95 21.00 20.90 22.25 2,419,000 50,961,880 21.067 7.923 7.904 7.923 7.886 8.395 6,411,293 7.9488 -5.62%
1995-03-08 0 22.25 22.20 22.25 22.25 24.90 1,182,400 26,962,000 22.803 8.395 8.376 8.395 8.395 9.395 3,133,821 8.6036 -14.09%
1995-03-07 0 25.90 25.90 26.00 25.60 25.95 401,600 10,357,280 25.790 9.772 9.772 9.810 9.659 9.791 1,064,397 9.7307 1.17%
1995-03-06 0 25.60 25.60 25.65 25.60 26.00 99,200 2,559,960 25.806 9.659 9.659 9.678 9.659 9.810 262,919 9.7367 -1.92%
1995-03-03 0 26.10 26.10 26.20 25.25 26.10 361,800 9,269,070 25.619 9.848 9.848 9.885 9.527 9.848 958,911 9.6662 2.35%
1995-03-02 0 25.50 25.50 25.70 24.80 25.65 762,000 19,299,540 25.327 9.621 9.621 9.697 9.357 9.678 2,019,597 9.5561 2.41%
1995-03-01 0 24.90 24.85 24.90 24.65 24.90 259,600 6,425,420 24.751 9.395 9.376 9.395 9.301 9.395 688,041 9.3387 0.00%
1995-02-28 0 24.90 24.90 24.95 24.50 24.90 359,200 8,897,000 24.769 9.395 9.395 9.414 9.244 9.395 952,020 9.3454 2.05%
1995-02-27 0 24.40 24.40 24.50 24.00 24.80 437,600 10,619,600 24.268 9.206 9.206 9.244 9.055 9.357 1,159,811 9.1563 -3.56%
1995-02-24 0 25.30 25.30 25.40 23.55 25.40 795,800 19,688,900 24.741 9.546 9.546 9.583 8.885 9.583 2,109,180 9.3349 8.35%
1995-02-23 0 23.35 23.35 23.45 23.30 23.85 256,800 6,033,020 23.493 8.810 8.810 8.848 8.791 8.999 680,620 8.8640 -1.89%
1995-02-22 0 23.80 23.80 23.95 23.75 24.00 276,200 6,585,520 23.843 8.980 8.980 9.036 8.961 9.055 732,038 8.9961 0.00%
1995-02-21 0 23.80 23.75 23.80 23.60 23.85 238,400 5,664,200 23.759 8.980 8.961 8.980 8.904 8.999 631,853 8.9644 1.28%
1995-02-20 0 23.50 23.50 23.55 23.40 23.70 177,000 4,164,920 23.531 8.867 8.867 8.885 8.829 8.942 469,119 8.8782 -1.67%
1995-02-17 0 23.90 23.85 23.90 23.80 24.10 436,400 10,411,960 23.859 9.018 8.999 9.018 8.980 9.093 1,156,630 9.0020 0.00%
1995-02-16 0 23.90 23.90 23.95 23.60 24.30 877,600 21,107,420 24.051 9.018 9.018 9.036 8.904 9.168 2,325,982 9.0746 1.92%
1995-02-15 0 23.45 23.40 23.45 23.05 23.45 497,250 11,575,068 23.278 8.848 8.829 8.848 8.697 8.848 1,317,906 8.7829 1.08%
1995-02-14 0 23.20 23.05 23.20 22.90 23.20 326,000 7,503,760 23.018 8.753 8.697 8.753 8.640 8.753 864,027 8.6846 0.00%
1995-02-13 0 23.20 23.10 23.25 23.10 23.45 302,400 7,036,200 23.268 8.753 8.716 8.772 8.716 8.848 801,478 8.7790 -0.64%
1995-02-10 0 23.35 23.35 23.55 23.35 23.80 434,200 10,227,340 23.554 8.810 8.810 8.885 8.810 8.980 1,150,799 8.8872 0.86%
1995-02-09 0 23.15 23.15 23.20 22.80 23.30 218,000 5,013,500 22.998 8.735 8.735 8.753 8.603 8.791 577,785 8.6771 1.54%
1995-02-08 0 22.80 22.80 23.00 22.50 22.80 183,600 4,150,600 22.607 8.603 8.603 8.678 8.489 8.603 486,612 8.5296 0.44%
1995-02-07 0 22.70 22.70 22.80 22.70 23.40 180,800 4,183,120 23.137 8.565 8.565 8.603 8.565 8.829 479,190 8.7296 0.00%
1995-02-06 0 22.70 22.70 22.75 22.10 23.00 327,600 7,425,380 22.666 8.565 8.565 8.584 8.338 8.678 868,268 8.5519 2.95%
1995-02-03 0 22.05 21.80 22.05 21.80 22.25 188,600 4,139,600 21.949 8.320 8.225 8.320 8.225 8.395 499,864 8.2815 1.15%
1995-01-30 0 21.80 21.55 21.80 21.40 21.80 20,800 447,800 21.529 8.225 8.131 8.225 8.074 8.225 55,128 8.1229 2.35%
1995-01-27 0 21.30 21.50 - 20.70 21.40 510,000 10,791,800 21.160 8.037 8.112 - 7.810 8.074 1,351,699 7.9839 0.95%
1995-01-26 0 21.10 20.90 21.10 21.00 21.70 448,400 9,582,140 21.370 7.961 7.886 7.961 7.923 8.187 1,188,435 8.0628 -0.94%
1995-01-25 0 21.30 21.30 21.35 21.10 21.30 110,400 2,347,240 21.261 8.037 8.037 8.055 7.961 8.037 292,603 8.0219 -0.70%
1995-01-24 0 21.45 21.40 21.80 21.40 22.20 93,200 2,044,720 21.939 8.093 8.074 8.225 8.074 8.376 247,016 8.2777 -3.38%
1995-01-23 0 22.20 22.20 22.40 21.30 23.00 154,400 3,399,920 22.020 8.376 8.376 8.452 8.037 8.678 409,220 8.3083 -3.48%
1995-01-20 0 23.00 22.85 23.00 22.90 23.50 355,600 8,174,800 22.989 8.678 8.621 8.678 8.640 8.867 942,479 8.6737 -0.43%
1995-01-19 0 23.10 23.10 23.30 23.00 23.30 514,475 11,916,790 23.163 8.716 8.716 8.791 8.678 8.791 1,363,559 8.7395 -0.86%
1995-01-18 0 23.30 23.20 23.40 23.00 23.40 127,600 2,968,860 23.267 8.791 8.753 8.829 8.678 8.829 338,190 8.7787 0.87%
1995-01-17 0 23.10 23.10 23.20 23.00 23.30 246,400 5,710,480 23.176 8.716 8.716 8.753 8.678 8.791 653,056 8.7442 1.76%
1995-01-16 0 22.70 22.60 22.80 22.00 22.70 135,200 3,029,340 22.406 8.565 8.527 8.603 8.301 8.565 358,333 8.4540 4.13%
1995-01-13 0 21.80 21.80 - 21.10 21.80 291,400 6,222,840 21.355 8.225 8.225 - 7.961 8.225 772,324 8.0573 0.00%
1995-01-12 0 21.80 21.80 22.20 21.80 22.50 173,200 3,843,980 22.194 8.225 8.225 8.376 8.225 8.489 459,048 8.3738 -3.11%
1995-01-11 0 22.50 22.30 22.50 22.50 23.30 365,800 8,427,420 23.038 8.489 8.414 8.489 8.489 8.791 969,513 8.6924 -1.75%
1995-01-10 0 22.90 22.75 22.90 22.65 23.00 100,400 2,295,420 22.863 8.640 8.584 8.640 8.546 8.678 266,099 8.6262 -1.51%
1995-01-09 0 23.25 23.20 23.25 23.25 23.70 147,800 3,478,660 23.536 8.772 8.753 8.772 8.772 8.942 391,728 8.8803 -0.85%
1995-01-06 0 23.45 23.45 24.00 23.40 24.30 39,600 934,400 23.596 8.848 8.848 9.055 8.829 9.168 104,955 8.9028 -4.29%
1995-01-05 0 24.50 24.50 24.80 24.40 24.85 38,000 937,760 24.678 9.244 9.244 9.357 9.206 9.376 100,715 9.3110 -1.21%
1995-01-04 0 24.80 24.80 25.00 24.70 25.00 112,600 2,798,560 24.854 9.357 9.357 9.433 9.319 9.433 298,434 9.3775 -1.59%
1995-01-03 0 25.20 - 25.20 25.25 25.60 7,600 192,720 25.358 9.508 - 9.508 9.527 9.659 20,143 9.5676 -2.33%
1994-12-30 0 25.80 25.75 25.85 25.75 25.95 22,800 590,180 25.885 9.734 9.716 9.753 9.716 9.791 60,429 9.7665 -0.96%
1994-12-29 0 26.05 - 26.05 - - 0 0 - 9.829 - 9.829 - - 0 - -0.38%
1994-12-28 0 26.15 26.10 26.25 25.95 26.20 40,400 1,054,500 26.101 9.866 9.848 9.904 9.791 9.885 107,076 9.8482 0.97%
1994-12-23 0 25.90 25.85 26.00 25.60 26.00 73,000 1,879,420 25.745 9.772 9.753 9.810 9.659 9.810 193,478 9.7138 -0.77%
1994-12-22 0 26.10 26.00 26.10 26.15 26.45 79,200 2,080,500 26.269 9.848 9.810 9.848 9.866 9.980 209,911 9.9113 -0.19%
1994-12-21 0 26.15 25.90 26.40 26.10 26.80 101,200 2,674,040 26.423 9.866 9.772 9.961 9.848 10.11 268,219 9.9696 -2.06%
1994-12-20 0 26.70 26.70 27.00 25.85 27.00 88,400 2,326,280 26.315 10.07 10.07 10.19 9.753 10.19 234,294 9.9289 3.09%
1994-12-19 0 25.90 25.80 26.30 25.80 26.60 104,800 2,762,920 26.364 9.772 9.734 9.923 9.734 10.04 277,761 9.9471 -0.38%
1994-12-16 0 26.00 25.85 26.00 25.70 26.20 88,000 2,295,820 26.089 9.810 9.753 9.810 9.697 9.885 233,234 9.8434 -1.52%
1994-12-15 0 26.40 26.10 26.40 25.30 26.50 192,390 4,939,449 25.674 9.961 9.848 9.961 9.546 9.999 509,909 9.6869 6.45%
1994-12-14 0 24.80 24.80 25.00 24.50 24.80 135,200 3,334,880 24.666 9.357 9.357 9.433 9.244 9.357 358,333 9.3067 0.61%
1994-12-13 0 24.65 24.50 24.65 24.40 24.65 68,400 1,677,820 24.530 9.301 9.244 9.301 9.206 9.301 181,287 9.2551 1.02%
1994-12-12 0 24.40 24.20 24.40 24.10 24.60 80,800 1,964,000 24.307 9.206 9.131 9.206 9.093 9.282 214,152 9.1711 0.00%
1994-12-09 0 24.40 24.10 24.40 23.90 24.40 150,800 3,620,780 24.010 9.206 9.093 9.206 9.018 9.206 399,679 9.0592 -0.81%
1994-12-08 0 24.60 24.60 24.75 24.40 24.70 218,400 5,367,060 24.574 9.282 9.282 9.338 9.206 9.319 578,845 9.2720 -0.40%
1994-12-07 0 24.70 24.70 24.75 24.20 25.10 140,600 3,475,400 24.718 9.319 9.319 9.338 9.131 9.470 372,645 9.3263 1.23%
1994-12-06 0 24.40 24.30 24.60 23.90 25.00 339,700 8,193,650 24.120 9.206 9.168 9.282 9.018 9.433 900,337 9.1006 -2.79%
1994-12-05 0 25.10 25.10 25.20 25.10 25.70 163,200 4,128,360 25.296 9.470 9.470 9.508 9.470 9.697 432,544 9.5444 -0.59%
1994-12-02 0 25.25 25.20 25.25 24.90 26.30 518,800 13,123,160 25.295 9.527 9.508 9.527 9.395 9.923 1,375,022 9.5440 -3.99%
1994-12-01 0 26.30 26.30 26.50 26.30 26.80 407,600 10,791,020 26.475 9.923 9.923 9.999 9.923 10.11 1,080,299 9.9889 0.00%
1994-11-30 0 26.30 26.30 26.50 26.00 27.90 223,600 5,978,800 26.739 9.923 9.923 9.999 9.810 10.53 592,627 10.089 -5.73%
1994-11-29 0 27.90 27.85 27.90 27.80 28.20 123,200 3,442,340 27.941 10.53 10.51 10.53 10.49 10.64 326,528 10.542 -1.06%
1994-11-28 0 28.20 28.20 28.40 28.10 29.05 65,200 1,867,900 28.649 10.64 10.64 10.72 10.60 10.96 172,805 10.809 -2.76%
1994-11-25 0 29.00 29.00 - 28.70 29.00 122,800 3,539,800 28.826 10.94 10.94 - 10.83 10.94 325,468 10.876 0.00%
1994-11-24 0 29.00 28.80 29.00 29.00 29.50 253,200 7,415,120 29.286 10.94 10.87 10.94 10.94 11.13 671,079 11.050 -1.02%
1994-11-23 0 29.30 29.00 29.50 28.20 29.30 426,400 12,189,160 28.586 11.05 10.94 11.13 10.64 11.05 1,130,126 10.786 -0.68%
1994-11-22 0 29.50 29.50 29.55 29.40 29.70 441,200 13,014,440 29.498 11.13 11.13 11.15 11.09 11.21 1,169,352 11.130 -1.34%
1994-11-21 0 29.90 29.85 29.95 29.60 29.90 64,800 1,929,100 29.770 11.28 11.26 11.30 11.17 11.28 171,745 11.232 1.01%
1994-11-18 0 29.60 29.60 29.65 29.45 30.10 683,000 20,222,140 29.608 11.17 11.17 11.19 11.11 11.36 1,810,216 11.171 -1.66%
1994-11-17 0 30.10 30.10 30.40 30.10 31.10 218,800 6,663,680 30.456 11.36 11.36 11.47 11.36 11.73 579,905 11.491 -2.90%
1994-11-16 0 31.00 30.90 31.00 30.90 31.40 120,200 3,723,880 30.981 11.70 11.66 11.70 11.66 11.85 318,577 11.689 -1.59%
1994-11-15 0 31.50 31.40 31.50 31.20 31.60 100,300 3,159,270 31.498 11.89 11.85 11.89 11.77 11.92 265,834 11.884 0.64%
1994-11-14 0 31.30 31.20 31.30 31.10 31.30 31,000 966,240 31.169 11.81 11.77 11.81 11.73 11.81 82,162 11.760 0.97%
1994-11-11 0 31.00 31.00 31.10 31.00 31.30 140,800 4,374,520 31.069 11.70 11.70 11.73 11.70 11.81 373,175 11.722 -1.27%
1994-11-10 0 31.40 31.40 31.50 31.30 31.50 57,200 1,799,200 31.455 11.85 11.85 11.89 11.81 11.89 151,602 11.868 1.29%
1994-11-09 0 31.00 31.00 31.30 30.90 31.60 166,200 5,165,320 31.079 11.70 11.70 11.81 11.66 11.92 440,495 11.726 -1.59%
1994-11-08 0 31.50 31.40 31.60 31.30 31.60 47,600 1,496,480 31.439 11.89 11.85 11.92 11.81 11.92 126,159 11.862 0.00%
1994-11-07 0 31.50 31.50 31.60 31.40 32.00 32,800 1,039,080 31.679 11.89 11.89 11.92 11.85 12.07 86,933 11.953 -1.87%
1994-11-04 0 32.10 32.00 32.30 31.80 32.90 114,800 3,717,640 32.384 12.11 12.07 12.19 12.00 12.41 304,265 12.218 -1.83%
1994-11-03 0 32.70 32.60 32.70 32.60 32.90 60,600 1,986,620 32.783 12.34 12.30 12.34 12.30 12.41 160,614 12.369 0.00%
1994-11-02 0 32.70 32.50 32.70 32.40 32.80 122,800 4,002,920 32.597 12.34 12.26 12.34 12.22 12.38 325,468 12.299 -0.30%
1994-11-01 0 32.80 32.70 32.80 32.70 33.50 258,200 8,535,540 33.058 12.38 12.34 12.38 12.34 12.64 684,331 12.473 -2.09%
1994-10-31 0 33.50 33.50 33.60 31.80 33.50 577,200 19,111,720 33.111 12.64 12.64 12.68 12.00 12.64 1,529,805 12.493 6.01%
1994-10-28 0 31.60 31.50 31.60 30.40 31.60 446,000 13,859,480 31.075 11.92 11.89 11.92 11.47 11.92 1,182,074 11.725 4.98%
1994-10-27 0 30.10 30.10 30.20 29.90 30.30 138,800 4,179,920 30.115 11.36 11.36 11.39 11.28 11.43 367,874 11.362 0.67%
1994-10-26 0 29.90 29.80 29.90 29.80 30.00 109,600 3,275,200 29.883 11.28 11.24 11.28 11.24 11.32 290,483 11.275 0.34%
1994-10-25 0 29.80 29.80 29.90 29.10 30.20 480,000 14,298,060 29.788 11.24 11.24 11.28 10.98 11.39 1,272,187 11.239 2.05%
1994-10-24 0 29.20 29.15 29.30 28.80 29.50 432,200 12,575,180 29.096 11.02 11.00 11.05 10.87 11.13 1,145,499 10.978 -1.85%
1994-10-21 0 29.75 29.75 29.80 29.70 31.10 736,400 22,138,600 30.063 11.22 11.22 11.24 11.21 11.73 1,951,747 11.343 -4.34%
1994-10-20 0 31.10 31.10 31.20 31.00 31.60 260,800 8,155,360 31.271 11.73 11.73 11.77 11.70 11.92 691,222 11.798 -0.96%
1994-10-19 0 31.40 31.40 31.50 31.40 32.80 325,200 10,389,280 31.947 11.85 11.85 11.89 11.85 12.38 861,907 12.054 -4.56%
1994-10-18 0 32.90 32.90 33.00 32.80 33.20 157,600 5,197,920 32.982 12.41 12.41 12.45 12.38 12.53 417,701 12.444 -1.50%
1994-10-17 0 33.40 33.40 - 33.00 33.60 187,500 6,255,530 33.363 12.60 12.60 - 12.45 12.68 496,948 12.588 0.30%
1994-10-14 0 33.30 33.20 33.50 33.20 33.90 151,600 5,083,200 33.530 12.56 12.53 12.64 12.53 12.79 401,799 12.651 -1.19%
1994-10-12 0 33.70 33.60 33.70 33.00 33.80 371,200 12,400,760 33.407 12.72 12.68 12.72 12.45 12.75 983,825 12.605 1.81%
1994-10-11 0 33.10 33.10 33.40 33.10 33.80 82,400 2,745,720 33.322 12.49 12.49 12.60 12.49 12.75 218,392 12.572 -0.90%
1994-10-10 0 33.40 33.30 33.40 33.00 33.80 84,400 2,816,800 33.374 12.60 12.56 12.60 12.45 12.75 223,693 12.592 0.00%
1994-10-07 0 33.40 33.60 33.70 33.20 34.50 448,400 15,010,000 33.475 12.60 12.68 12.72 12.53 13.02 1,188,435 12.630 -3.19%
1994-10-06 0 34.50 34.50 34.60 34.40 34.80 105,200 3,638,360 34.585 13.02 13.02 13.05 12.98 13.13 278,821 13.049 0.00%
1994-10-05 0 34.50 34.50 34.60 34.50 35.00 251,200 8,688,240 34.587 13.02 13.02 13.05 13.02 13.21 665,778 13.050 -2.82%
1994-10-04 0 35.50 35.30 35.50 35.40 35.60 148,000 5,264,840 35.573 13.39 13.32 13.39 13.36 13.43 392,258 13.422 0.00%
1994-10-03 0 35.50 35.40 35.50 35.50 35.90 72,200 2,571,660 35.619 13.39 13.36 13.39 13.39 13.55 191,358 13.439 -0.56%
1994-09-30 0 35.70 35.70 35.80 35.40 35.80 178,800 6,383,160 35.700 13.47 13.47 13.51 13.36 13.51 473,890 13.470 -0.83%
1994-09-29 0 36.00 35.90 36.00 35.90 36.00 490,800 17,634,840 35.931 13.58 13.55 13.58 13.55 13.58 1,300,811 13.557 0.84%
1994-09-28 0 35.70 35.70 35.80 35.50 36.00 236,800 8,467,560 35.758 13.47 13.47 13.51 13.39 13.58 627,612 13.492 0.85%
1994-09-27 0 35.40 35.40 35.50 35.20 35.60 97,600 3,454,480 35.394 13.36 13.36 13.39 13.28 13.43 258,678 13.354 0.28%
1994-09-26 0 35.30 35.20 35.40 35.00 35.70 167,400 5,920,580 35.368 13.32 13.28 13.36 13.21 13.47 443,675 13.344 -0.84%
1994-09-23 0 35.60 35.60 35.70 35.10 35.60 85,600 3,035,000 35.456 13.43 13.43 13.47 13.24 13.43 226,873 13.378 1.42%
1994-09-22 0 35.10 34.90 35.10 34.40 35.10 284,900 9,887,950 34.707 13.24 13.17 13.24 12.98 13.24 755,096 13.095 0.00%
1994-09-20 0 35.10 35.00 35.10 35.00 35.50 113,600 3,994,920 35.167 13.24 13.21 13.24 13.21 13.39 301,084 13.268 -1.13%
1994-09-19 0 35.50 35.50 36.00 35.40 35.50 83,800 2,973,660 35.485 13.39 13.39 13.58 13.36 13.39 222,103 13.389 -0.84%
1994-09-16 0 35.80 35.70 35.90 35.30 35.90 101,600 3,626,480 35.694 13.51 13.47 13.55 13.32 13.55 269,280 13.467 0.85%
1994-09-15 0 35.80 35.80 35.90 35.40 36.10 173,200 6,186,160 35.717 13.39 13.39 13.43 13.24 13.51 462,927 13.363 0.00%
1994-09-14 0 35.80 35.80 35.90 35.80 36.50 345,600 12,504,400 36.182 13.39 13.39 13.43 13.39 13.66 923,715 13.537 -1.10%
1994-09-13 0 36.20 36.10 36.20 36.00 36.50 348,200 12,656,860 36.349 13.54 13.51 13.54 13.47 13.66 930,665 13.600 -0.82%
1994-09-12 0 36.50 36.50 36.60 35.90 36.50 626,800 22,745,720 36.289 13.66 13.66 13.69 13.43 13.66 1,675,303 13.577 -1.62%
1994-09-09 0 37.10 37.00 37.10 36.80 37.70 987,600 36,619,760 37.080 13.88 13.84 13.88 13.77 14.11 2,639,645 13.873 0.54%
1994-09-08 0 36.90 36.80 36.90 35.50 37.20 2,272,400 83,561,400 36.772 13.81 13.77 13.81 13.28 13.92 6,073,642 13.758 3.94%
1994-09-07 0 35.50 35.40 35.50 34.70 35.80 2,584,000 91,321,120 35.341 13.28 13.24 13.28 12.98 13.39 6,906,483 13.223 3.20%
1994-09-06 0 34.40 34.40 34.50 33.70 34.90 1,897,600 65,154,120 34.335 12.87 12.87 12.91 12.61 13.06 5,071,882 12.846 -0.29%
1994-09-05 0 34.50 34.10 34.80 34.20 35.30 1,002,400 34,944,240 34.861 12.91 12.76 13.02 12.80 13.21 2,679,202 13.043 -0.86%
1994-09-02 0 34.80 34.60 35.00 34.50 36.20 1,483,200 52,255,120 35.231 13.02 12.95 13.09 12.91 13.54 3,964,278 13.181 -2.79%
1994-09-01 0 35.80 35.70 35.80 35.80 37.00 568,000 20,650,600 36.357 13.39 13.36 13.39 13.39 13.84 1,518,143 13.603 -2.19%
1994-08-31 0 36.60 36.70 36.80 35.30 37.20 1,111,200 40,363,760 36.324 13.69 13.73 13.77 13.21 13.92 2,970,002 13.590 4.57%
1994-08-30 0 35.00 34.90 35.00 34.40 35.30 1,235,600 43,254,760 35.007 13.09 13.06 13.09 12.87 13.21 3,302,496 13.098 2.34%
1994-08-26 0 34.20 34.10 34.20 34.20 35.30 474,800 16,374,720 34.488 12.80 12.76 12.80 12.80 13.21 1,269,040 12.903 -2.84%
1994-08-25 0 35.20 35.20 35.40 35.00 36.80 444,800 15,894,440 35.734 13.17 13.17 13.24 13.09 13.77 1,188,856 13.370 -3.30%
1994-08-24 0 36.40 36.30 36.40 35.90 36.80 412,400 14,907,880 36.149 13.62 13.58 13.62 13.43 13.77 1,102,258 13.525 -1.09%
1994-08-23 0 36.80 36.80 36.90 36.80 37.50 277,200 10,318,760 37.225 13.77 13.77 13.81 13.77 14.03 740,897 13.927 -2.39%
1994-08-22 0 37.70 37.60 37.70 37.70 38.00 228,000 8,610,160 37.764 14.11 14.07 14.11 14.11 14.22 609,396 14.129 -0.79%
1994-08-19 0 38.00 37.90 38.00 37.80 38.70 453,200 17,272,360 38.112 14.22 14.18 14.22 14.14 14.48 1,211,307 14.259 -2.06%
1994-08-18 0 38.80 38.80 38.90 38.70 39.40 338,000 13,206,100 39.071 14.52 14.52 14.55 14.48 14.74 903,402 14.618 -1.27%
1994-08-17 0 39.30 39.20 39.40 39.00 39.40 435,200 17,064,040 39.210 14.70 14.67 14.74 14.59 14.74 1,163,197 14.670 1.03%
1994-08-16 0 38.90 38.80 38.90 38.80 39.50 405,600 15,853,360 39.086 14.55 14.52 14.55 14.52 14.78 1,084,083 14.624 -1.52%
1994-08-15 0 39.50 39.40 39.50 39.00 39.80 398,400 15,755,600 39.547 14.78 14.74 14.78 14.59 14.89 1,064,839 14.796 0.51%
1994-08-12 0 39.30 39.30 39.40 38.60 39.60 832,200 32,713,320 39.309 14.70 14.70 14.74 14.44 14.82 2,224,294 14.707 1.29%
1994-08-11 0 38.80 38.70 38.80 38.10 41.50 2,981,400 116,339,460 39.022 14.52 14.48 14.52 14.25 15.53 7,968,649 14.600 -7.40%
1994-08-10 0 41.90 41.90 42.00 41.70 47.00 1,782,000 74,841,780 41.999 15.68 15.68 15.71 15.60 17.58 4,762,907 15.713 -11.04%
1994-08-09 0 47.10 47.10 47.20 46.90 48.10 133,200 6,343,600 47.625 17.62 17.62 17.66 17.55 18.00 356,015 17.818 -2.89%
1994-08-08 0 48.50 48.10 48.70 47.40 48.70 399,600 19,164,200 47.958 18.15 18.00 18.22 17.73 18.22 1,068,046 17.943 2.75%
1994-08-05 0 47.20 47.20 - 46.50 47.20 111,450 5,217,680 46.816 17.66 17.66 - 17.40 17.66 297,882 17.516 1.29%
1994-08-04 0 46.60 46.40 46.80 45.60 46.60 45,600 2,100,840 46.071 17.43 17.36 17.51 17.06 17.43 121,879 17.237 0.87%
1994-08-03 0 46.20 46.00 46.20 45.00 46.30 159,200 7,272,800 45.683 17.29 17.21 17.29 16.84 17.32 425,508 17.092 2.90%
1994-08-02 0 44.90 44.90 45.00 44.50 45.20 166,000 7,434,600 44.787 16.80 16.80 16.84 16.65 16.91 443,683 16.757 0.90%
1994-08-01 0 44.50 44.50 45.00 43.70 44.80 24,400 1,081,200 44.311 16.65 16.65 16.84 16.35 16.76 65,216 16.579 1.83%
1994-07-29 0 43.70 43.80 - 42.70 43.70 42,000 1,818,440 43.296 16.35 16.39 - 15.98 16.35 112,257 16.199 -1.80%
1994-07-28 0 44.50 - 44.50 44.40 44.80 63,200 2,822,240 44.656 16.65 - 16.65 16.61 16.76 168,920 16.708 -0.22%
1994-07-27 0 44.60 44.60 44.90 44.60 45.00 27,200 1,218,760 44.807 16.69 16.69 16.80 16.69 16.84 72,700 16.764 -0.67%
1994-07-26 0 44.90 - 44.90 44.70 45.10 85,600 3,847,120 44.943 16.80 - 16.80 16.72 16.87 228,791 16.815 -0.44%
1994-07-25 0 45.10 44.70 45.10 45.00 45.20 45,200 2,037,680 45.081 16.87 16.72 16.87 16.84 16.91 120,810 16.867 -0.22%
1994-07-22 0 45.20 45.20 45.30 44.70 45.30 121,200 5,443,120 44.910 16.91 16.91 16.95 16.72 16.95 323,942 16.803 1.12%
1994-07-21 0 44.70 44.70 45.00 44.50 44.70 106,996 4,774,923 44.627 16.72 16.72 16.84 16.65 16.72 285,978 16.697 0.00%
1994-07-20 0 44.70 44.50 44.70 44.30 45.10 266,800 11,956,300 44.814 16.72 16.65 16.72 16.57 16.87 713,100 16.767 1.59%
1994-07-19 0 44.00 44.00 44.20 43.10 44.00 187,600 8,159,840 43.496 16.46 16.46 16.54 16.13 16.46 501,415 16.274 1.85%
1994-07-18 0 43.20 43.20 43.30 42.80 43.30 261,200 11,249,120 43.067 16.16 16.16 16.20 16.01 16.20 698,132 16.113 1.65%
1994-07-15 0 42.50 42.30 42.40 42.20 42.50 351,800 14,947,260 42.488 15.90 15.83 15.86 15.79 15.90 940,287 15.896 1.19%
1994-07-14 0 42.00 41.80 42.00 42.00 42.30 54,200 2,282,360 42.110 15.71 15.64 15.71 15.71 15.83 144,865 15.755 -0.71%
1994-07-13 0 42.30 42.10 42.30 42.10 42.30 30,400 1,284,680 42.259 15.83 15.75 15.83 15.75 15.83 81,253 15.811 0.48%
1994-07-12 0 42.10 42.00 42.10 42.00 42.40 48,800 2,059,360 42.200 15.75 15.71 15.75 15.71 15.86 130,432 15.789 -0.47%
1994-07-11 0 42.30 - 42.30 42.20 42.40 137,200 5,813,080 42.369 15.83 - 15.83 15.79 15.86 366,706 15.852 -0.24%
1994-07-08 0 42.40 42.10 42.40 42.00 42.70 568,000 24,110,720 42.448 15.86 15.75 15.86 15.71 15.98 1,518,143 15.882 0.71%
1994-07-07 0 42.10 42.00 42.10 41.50 42.20 369,600 15,523,440 42.001 15.75 15.71 15.75 15.53 15.79 987,862 15.714 1.20%
1994-07-06 0 41.60 41.60 41.70 41.50 41.60 60,400 2,509,960 41.556 15.56 15.56 15.60 15.53 15.56 161,436 15.548 0.00%
1994-07-05 0 41.60 41.60 41.70 41.40 41.60 47,200 1,959,480 41.514 15.56 15.56 15.60 15.49 15.56 126,156 15.532 0.00%
1994-07-04 0 41.60 41.50 41.60 41.00 41.60 22,800 944,920 41.444 15.56 15.53 15.56 15.34 15.56 60,940 15.506 1.71%
1994-07-01 0 40.90 40.90 42.30 40.80 42.00 72,000 2,949,600 40.967 15.30 15.30 15.83 15.26 15.71 192,441 15.327 -3.76%
1994-06-30 0 42.50 41.00 42.50 42.00 43.00 296,800 12,623,300 42.531 15.90 15.34 15.90 15.71 16.09 793,283 15.913 3.66%
1994-06-29 0 41.00 40.75 41.00 40.50 41.00 164,800 6,714,700 40.745 15.34 15.25 15.34 15.15 15.34 440,475 15.244 1.23%
1994-06-28 0 40.50 40.50 41.00 40.50 40.75 91,200 3,694,100 40.505 15.15 15.15 15.34 15.15 15.25 243,758 15.155 0.62%
1994-06-27 0 40.25 40.25 40.75 40.25 41.00 38,400 1,564,900 40.753 15.06 15.06 15.25 15.06 15.34 102,635 15.247 -1.83%
1994-06-24 0 41.00 40.75 41.00 40.75 41.75 67,600 2,783,100 41.170 15.34 15.25 15.34 15.25 15.62 180,680 15.403 -1.20%
1994-06-23 0 41.50 41.50 42.00 41.50 42.00 131,000 5,408,300 41.285 15.53 15.53 15.71 15.53 15.71 350,135 15.446 1.22%
1994-06-22 0 41.00 41.00 41.25 40.50 41.50 204,300 8,375,900 40.998 15.34 15.34 15.43 15.15 15.53 546,050 15.339 -2.38%
1994-06-21 0 42.00 41.75 42.00 42.00 42.00 118,800 5,012,600 42.194 15.71 15.62 15.71 15.71 15.71 317,527 15.786 -1.18%
1994-06-20 0 42.50 41.75 42.50 42.00 42.50 140,000 5,905,200 42.180 15.90 15.62 15.90 15.71 15.90 374,190 15.781 0.00%
1994-06-17 0 42.50 42.00 42.50 42.00 42.50 8,000 338,400 42.300 15.90 15.71 15.90 15.71 15.90 21,382 15.826 0.59%
1994-06-16 0 42.25 42.00 42.25 42.00 42.75 106,000 4,490,500 42.363 15.81 15.71 15.81 15.71 15.99 283,315 15.850 -1.17%
1994-06-15 0 42.75 42.50 42.75 42.50 43.00 122,400 5,231,600 42.742 15.99 15.90 15.99 15.90 16.09 327,149 15.991 -0.58%
1994-06-10 0 43.00 42.50 43.00 42.50 43.00 153,200 6,548,300 42.743 16.09 15.90 16.09 15.90 16.09 409,471 15.992 0.58%
1994-06-09 0 42.75 42.50 42.75 42.50 42.75 10,000 426,900 42.690 15.99 15.90 15.99 15.90 15.99 26,728 15.972 -1.16%
1994-06-08 0 43.25 42.50 43.25 43.25 44.00 14,400 632,100 43.896 16.18 15.90 16.18 16.18 16.46 38,488 16.423 0.00%
1994-06-07 0 43.25 - 43.25 43.25 43.50 13,200 571,700 43.311 16.18 - 16.18 16.18 16.28 35,281 16.204 0.58%
1994-06-06 0 43.00 43.00 43.50 43.00 43.00 10,600 455,600 42.981 16.09 16.09 16.28 16.09 16.09 28,332 16.081 1.18%
1994-06-03 0 42.50 42.25 42.50 42.25 42.75 20,000 850,900 42.545 15.90 15.81 15.90 15.81 15.99 53,456 15.918 -1.16%
1994-06-02 0 43.00 - 43.75 43.00 43.50 33,000 1,430,800 43.358 16.09 - 16.37 16.09 16.28 88,202 16.222 -2.27%
1994-06-01 0 44.00 44.00 44.50 43.75 44.75 51,200 2,267,000 44.277 16.46 16.46 16.65 16.37 16.74 136,847 16.566 -1.12%
1994-05-31 0 44.50 44.50 44.75 44.50 44.75 52,000 2,314,700 44.513 16.65 16.65 16.74 16.65 16.74 138,985 16.654 -0.56%
1994-05-30 0 44.75 44.50 44.75 44.50 44.75 99,000 4,415,800 44.604 16.74 16.65 16.74 16.65 16.74 264,606 16.688 0.56%
1994-05-27 0 44.50 43.75 44.50 43.75 44.50 66,400 2,939,600 44.271 16.65 16.37 16.65 16.37 16.65 177,473 16.564 1.71%
1994-05-26 0 43.75 43.50 44.00 43.50 44.00 49,600 2,168,200 43.714 16.37 16.28 16.46 16.28 16.46 132,570 16.355 0.00%
1994-05-25 0 43.75 43.50 44.25 43.50 44.50 72,500 3,191,075 44.015 16.37 16.28 16.56 16.28 16.65 193,777 16.468 -1.13%
1994-05-24 0 44.25 44.00 44.25 44.00 44.50 39,200 1,735,400 44.270 16.56 16.46 16.56 16.46 16.65 104,773 16.563 -0.56%
1994-05-23 0 44.50 44.25 45.00 44.50 45.00 392,800 17,569,000 44.728 16.65 16.56 16.84 16.65 16.84 1,049,871 16.734 1.14%
1994-05-20 0 44.00 44.00 44.50 43.00 44.00 280,800 12,184,100 43.391 16.46 16.46 16.65 16.09 16.46 750,519 16.234 1.73%
1994-05-19 0 43.25 42.75 43.25 43.00 43.50 58,000 2,512,300 43.316 16.18 15.99 16.18 16.09 16.28 155,022 16.206 -0.57%
1994-05-18 0 43.50 43.25 43.50 43.25 44.00 136,400 5,932,200 43.491 16.28 16.18 16.28 16.18 16.46 364,568 16.272 0.00%
1994-05-17 0 43.50 42.50 43.50 42.50 43.75 205,600 8,939,600 43.481 16.28 15.90 16.28 15.90 16.37 549,525 16.268 2.35%
1994-05-16 0 42.50 - 43.00 42.00 43.00 35,200 1,501,900 42.668 15.90 - 16.09 15.71 16.09 94,082 15.964 -1.16%
1994-05-13 0 43.00 42.75 44.00 42.75 43.50 297,600 12,812,800 43.054 16.09 15.99 16.46 15.99 16.28 795,422 16.108 -0.58%
1994-05-12 0 43.25 43.25 43.50 42.50 43.25 68,400 2,941,300 43.001 16.18 16.18 16.28 15.90 16.18 182,819 16.089 1.76%
1994-05-11 0 42.50 42.25 42.50 42.00 43.00 101,900 4,352,075 42.709 15.90 15.81 15.90 15.71 16.09 272,357 15.979 0.59%
1994-05-10 0 42.25 42.25 42.75 41.50 42.75 19,200 802,900 41.818 15.81 15.81 15.99 15.53 15.99 51,318 15.646 1.81%
1994-05-09 0 41.50 41.50 41.75 41.50 42.00 83,600 3,470,100 41.508 15.53 15.53 15.62 15.53 15.71 223,445 15.530 -2.35%
1994-05-06 0 42.50 42.25 42.50 42.00 43.00 47,600 2,014,300 42.317 15.90 15.81 15.90 15.71 16.09 127,225 15.833 3.66%
1994-05-05 0 41.00 41.00 41.50 40.00 41.50 54,400 2,237,200 41.125 15.34 15.34 15.53 14.97 15.53 145,400 15.387 1.86%
1994-05-04 0 40.25 40.25 41.25 40.00 41.25 121,400 4,891,700 40.294 15.06 15.06 15.43 14.97 15.43 324,476 15.076 -3.01%
1994-05-03 0 41.50 41.50 41.75 41.25 41.75 151,600 6,286,400 41.467 15.53 15.53 15.62 15.43 15.62 405,195 15.515 0.61%
1994-05-02 0 41.25 41.00 41.25 41.00 42.00 181,600 7,485,000 41.217 15.43 15.34 15.43 15.34 15.71 485,378 15.421 -4.07%
1994-04-29 0 43.00 42.75 43.00 42.75 45.00 236,400 10,215,400 43.212 16.09 15.99 16.09 15.99 16.84 631,847 16.168 -4.97%
1994-04-28 0 45.25 45.25 45.50 44.50 46.00 27,600 1,247,300 45.192 16.93 16.93 17.02 16.65 17.21 73,769 16.908 -2.69%
1994-04-27 0 46.50 45.75 46.50 46.50 47.00 5,200 243,600 46.846 17.40 17.12 17.40 17.40 17.58 13,898 17.527 -2.11%
1994-04-26 0 47.50 47.50 47.75 47.25 47.75 154,800 7,369,000 47.603 17.77 17.77 17.87 17.68 17.87 413,748 17.810 0.53%
1994-04-25 0 47.25 47.00 47.50 46.00 47.25 205,400 9,498,550 46.244 17.68 17.58 17.77 17.21 17.68 548,991 17.302 3.28%
1994-04-22 0 45.75 45.75 46.00 44.50 46.00 185,600 8,405,800 45.290 17.12 17.12 17.21 16.65 17.21 496,069 16.945 4.57%
1994-04-21 0 43.75 43.50 44.00 43.50 44.00 38,000 1,664,900 43.813 16.37 16.28 16.46 16.28 16.46 101,566 16.392 -1.77%
1994-04-20 0 45.25 44.50 45.25 44.50 45.50 108,800 4,872,700 44.786 16.66 16.39 16.66 16.39 16.76 295,435 16.493 1.69%
1994-04-19 0 44.50 44.50 44.75 44.50 45.00 23,600 1,056,500 44.767 16.39 16.39 16.48 16.39 16.57 64,083 16.486 -1.66%
1994-04-18 0 45.25 45.00 45.50 45.00 45.25 59,150 2,676,000 45.241 16.66 16.57 16.76 16.57 16.66 160,616 16.661 0.00%
1994-04-15 0 45.25 44.50 45.25 45.00 45.25 138,000 6,216,200 45.045 16.66 16.39 16.66 16.57 16.66 374,724 16.589 1.12%
1994-04-14 0 44.75 44.75 45.00 44.75 45.00 46,800 2,096,800 44.803 16.48 16.48 16.57 16.48 16.57 127,080 16.500 0.00%
1994-04-13 0 44.75 44.25 45.00 44.50 44.75 32,000 1,428,100 44.628 16.48 16.30 16.57 16.39 16.48 86,893 16.435 0.00%
1994-04-12 0 44.75 44.50 44.75 43.75 44.75 128,400 5,676,400 44.209 16.48 16.39 16.48 16.11 16.48 348,657 16.281 2.87%
1994-04-11 0 43.50 43.50 44.00 43.25 44.00 108,800 4,735,900 43.528 16.02 16.02 16.20 15.93 16.20 295,435 16.030 1.75%
1994-04-08 0 42.75 42.75 43.00 42.75 43.50 94,400 4,077,900 43.198 15.74 15.74 15.84 15.74 16.02 256,333 15.909 0.00%
1994-04-07 0 42.75 42.75 43.50 42.75 43.50 1,000 43,000 43.000 15.74 15.74 16.02 15.74 16.02 2,715 15.836 -1.16%
1994-04-06 0 43.25 43.25 43.50 42.25 44.00 103,000 4,481,900 43.514 15.93 15.93 16.02 15.56 16.20 279,686 16.025 2.98%
1994-03-31 0 42.00 42.00 42.25 41.75 43.00 110,200 4,679,900 42.467 15.47 15.47 15.56 15.38 15.84 299,236 15.639 -3.45%
1994-03-30 0 43.50 43.50 43.75 43.50 43.75 97,600 4,245,700 43.501 16.02 16.02 16.11 16.02 16.11 265,022 16.020 0.00%
1994-03-29 0 43.50 43.25 43.50 43.25 44.00 127,800 5,572,900 43.606 16.02 15.93 16.02 15.93 16.20 347,027 16.059 0.00%
1994-03-28 0 43.50 44.00 44.75 42.50 44.50 98,800 4,366,000 44.190 16.02 16.20 16.48 15.65 16.39 268,281 16.274 -2.25%
1994-03-25 0 44.50 44.25 44.50 44.25 45.25 232,200 10,398,200 44.781 16.39 16.30 16.39 16.30 16.66 630,514 16.492 0.00%
1994-03-24 0 44.50 44.50 44.75 42.00 44.50 443,400 19,235,950 43.383 16.39 16.39 16.48 15.47 16.39 1,204,006 15.977 7.23%
1994-03-23 0 41.50 41.50 41.75 40.50 41.50 720,800 29,606,200 41.074 15.28 15.28 15.38 14.91 15.28 1,957,256 15.126 5.73%
1994-03-22 0 39.25 39.00 39.25 37.75 39.50 222,000 8,638,100 38.910 14.45 14.36 14.45 13.90 14.55 602,817 14.330 2.61%
1994-03-21 0 38.25 38.00 38.25 38.00 38.75 269,200 10,278,600 38.182 14.09 13.99 14.09 13.99 14.27 730,984 14.061 -1.29%
1994-03-18 0 38.75 38.25 39.00 38.25 39.00 306,275 11,803,088 38.538 14.27 14.09 14.36 14.09 14.36 831,657 14.192 -0.64%
1994-03-17 0 39.00 39.00 39.50 39.00 40.50 494,800 19,695,200 39.804 14.36 14.36 14.55 14.36 14.91 1,343,577 14.659 -3.70%
1994-03-16 0 40.50 40.00 40.50 40.00 41.25 347,600 14,047,800 40.414 14.91 14.73 14.91 14.73 15.19 943,871 14.883 -3.57%
1994-03-15 0 42.00 42.00 42.25 42.00 43.00 335,600 14,140,000 42.133 15.47 15.47 15.56 15.47 15.84 911,286 15.517 -1.75%
1994-03-14 0 42.75 42.75 44.00 42.50 42.75 392,400 16,728,200 42.630 15.74 15.74 16.20 15.65 15.74 1,065,520 15.700 0.00%
1994-03-11 0 42.75 42.75 43.25 42.25 43.25 270,000 11,510,300 42.631 15.74 15.74 15.93 15.56 15.93 733,156 15.700 0.00%
1994-03-10 0 42.75 42.75 43.25 42.75 44.00 469,000 20,286,050 43.254 15.74 15.74 15.93 15.74 16.20 1,273,520 15.929 -2.29%
1994-03-09 0 43.75 43.75 44.00 43.75 45.00 725,000 31,927,000 44.037 16.11 16.11 16.20 16.11 16.57 1,968,660 16.218 -3.31%
1994-03-08 0 45.25 45.00 45.50 45.00 45.75 167,600 7,623,700 45.487 16.66 16.57 16.76 16.57 16.85 455,100 16.752 -0.55%
1994-03-07 0 45.50 45.00 45.50 44.50 45.50 270,400 12,168,700 45.003 16.76 16.57 16.76 16.39 16.76 734,242 16.573 1.68%
1994-03-04 0 44.75 44.75 45.00 43.00 45.25 341,400 15,152,400 44.383 16.48 16.48 16.57 15.84 16.66 927,035 16.345 4.68%
1994-03-03 0 42.75 42.75 44.00 42.75 46.25 120,800 5,382,000 44.553 15.74 15.74 16.20 15.74 17.03 328,020 16.408 -7.07%
1994-03-02 0 46.00 46.00 46.25 45.00 46.00 182,825 8,361,900 45.737 16.94 16.94 17.03 16.57 16.94 496,442 16.844 0.00%
1994-03-01 0 46.00 45.75 46.00 45.50 46.50 135,200 6,220,200 46.007 16.94 16.85 16.94 16.76 17.12 367,121 16.943 -0.54%
1994-02-28 0 46.25 46.25 46.50 46.25 46.50 129,200 5,987,800 46.345 17.03 17.03 17.12 17.03 17.12 350,829 17.068 0.54%
1994-02-25 0 46.00 46.00 46.25 45.50 46.50 171,600 7,887,400 45.964 16.94 16.94 17.03 16.76 17.12 465,962 16.927 -3.16%
1994-02-24 0 47.50 47.25 47.50 47.00 48.25 404,800 19,199,300 47.429 17.49 17.40 17.49 17.31 17.77 1,099,191 17.467 0.00%
1994-02-23 0 47.50 46.50 47.50 45.50 47.50 74,400 3,444,600 46.298 17.49 17.12 17.49 16.76 17.49 202,025 17.050 4.40%
1994-02-22 0 45.50 45.50 46.50 43.50 45.50 216,800 9,621,700 44.381 16.76 16.76 17.12 16.02 16.76 588,697 16.344 3.41%
1994-02-21 0 44.00 44.00 44.25 44.00 45.00 255,000 11,329,600 44.430 16.20 16.20 16.30 16.20 16.57 692,425 16.362 -2.76%
1994-02-18 0 45.25 45.25 45.50 44.00 45.50 229,600 10,328,100 44.983 16.66 16.66 16.76 16.20 16.76 623,454 16.566 4.02%
1994-02-17 0 43.50 43.25 43.50 43.25 44.50 533,600 23,303,600 43.672 16.02 15.93 16.02 15.93 16.39 1,448,934 16.083 -2.25%
1994-02-16 0 44.50 44.50 45.00 44.50 46.25 250,800 11,479,300 45.771 16.39 16.39 16.57 16.39 17.03 681,021 16.856 -2.20%
1994-02-15 0 45.50 45.50 46.00 45.25 46.00 237,000 10,788,450 45.521 16.76 16.76 16.94 16.66 16.94 643,548 16.764 -1.62%
1994-02-14 0 46.25 46.00 46.25 45.50 47.75 111,600 5,226,700 46.834 17.03 16.94 17.03 16.76 17.58 303,038 17.248 -3.65%
1994-02-09 0 48.00 48.00 48.25 47.00 48.25 54,800 2,631,300 48.016 17.68 17.68 17.77 17.31 17.77 148,804 17.683 2.67%
1994-02-08 0 46.75 46.50 46.75 46.50 47.25 408,400 19,145,300 46.879 17.22 17.12 17.22 17.12 17.40 1,108,967 17.264 -0.53%
1994-02-07 0 47.00 47.00 47.25 47.00 48.75 360,800 17,264,200 47.850 17.31 17.31 17.40 17.31 17.95 979,714 17.622 -5.05%
1994-02-04 0 49.50 49.50 50.00 48.00 50.00 394,000 19,250,400 48.859 18.23 18.23 18.41 17.68 18.41 1,069,865 17.993 4.21%
1994-02-03 0 47.50 47.25 47.50 47.00 47.50 255,200 12,059,000 47.253 17.49 17.40 17.49 17.31 17.49 692,968 17.402 2.15%
1994-02-02 0 46.50 46.25 46.50 46.00 47.25 388,400 18,021,800 46.400 17.12 17.03 17.12 16.94 17.40 1,054,659 17.088 0.54%
1994-02-01 0 46.25 46.25 46.75 45.50 46.75 438,260 20,154,310 45.987 17.03 17.03 17.22 16.76 17.22 1,190,048 16.936 1.09%
1994-01-31 0 45.75 45.75 46.00 45.25 46.50 188,850 8,622,712 45.659 16.85 16.85 16.94 16.66 17.12 512,802 16.815 -0.54%
1994-01-28 0 46.00 45.75 46.00 45.75 47.00 270,000 12,539,500 46.443 16.94 16.85 16.94 16.85 17.31 733,156 17.103 0.55%
1994-01-27 0 45.75 45.75 47.00 45.50 47.00 109,600 5,061,400 46.181 16.85 16.85 17.31 16.76 17.31 297,607 17.007 0.00%
1994-01-26 0 45.75 45.50 46.00 45.00 46.50 62,800 2,865,100 45.623 16.85 16.76 16.94 16.57 17.12 170,527 16.801 -2.14%
1994-01-25 0 46.75 46.50 47.00 46.25 47.00 61,600 2,875,900 46.687 17.22 17.12 17.31 17.03 17.31 167,268 17.193 0.54%
1994-01-24 0 46.50 46.00 46.75 46.50 47.25 136,000 6,367,500 46.820 17.12 16.94 17.22 17.12 17.40 369,294 17.242 2.20%
1994-01-21 0 45.50 45.00 45.50 45.50 47.50 1,110,200 52,086,400 46.916 16.76 16.57 16.76 16.76 17.49 3,014,630 17.278 -3.19%
1994-01-20 0 47.00 47.00 47.75 47.00 49.00 26,400 1,257,300 47.625 17.31 17.31 17.58 17.31 18.05 71,686 17.539 -3.59%
1994-01-19 0 48.75 48.75 49.00 48.75 49.50 108,000 5,288,500 48.968 17.95 17.95 18.05 17.95 18.23 293,263 18.033 -1.52%
1994-01-18 0 49.50 49.00 49.50 49.00 50.00 112,800 5,579,600 49.465 18.23 18.05 18.23 18.05 18.41 306,296 18.216 1.02%
1994-01-17 0 49.00 48.75 49.00 48.00 49.00 133,600 6,502,500 48.671 18.05 17.95 18.05 17.68 18.05 362,777 17.924 2.62%
1994-01-14 0 47.75 47.25 47.75 42.50 48.00 499,200 23,550,800 47.177 17.58 17.40 17.58 15.65 17.68 1,355,525 17.374 15.06%
1994-01-13 0 41.50 - 42.00 41.50 44.50 212,400 9,044,400 42.582 15.28 - 15.47 15.28 16.39 576,750 15.682 -7.26%
1994-01-12 0 44.75 44.50 44.75 44.50 47.50 168,400 7,651,100 45.434 16.48 16.39 16.48 16.39 17.49 457,272 16.732 -6.77%
1994-01-11 0 48.00 47.50 48.25 48.00 49.00 181,200 8,761,100 48.350 17.68 17.49 17.77 17.68 18.05 492,029 17.806 -1.54%
1994-01-10 0 48.75 48.00 48.75 48.75 49.25 180,800 8,857,900 48.993 17.95 17.68 17.95 17.95 18.14 490,943 18.043 4.28%
1994-01-07 0 46.75 46.75 48.00 46.00 49.50 651,950 30,814,500 47.265 17.22 17.22 17.68 16.94 18.23 1,770,301 17.406 -5.56%
1994-01-06 0 49.50 49.00 50.00 49.50 52.00 196,000 9,995,400 50.997 18.23 18.05 18.41 18.23 19.15 532,217 18.781 -4.81%
1994-01-05 0 52.00 52.00 53.00 51.50 53.00 216,000 11,252,800 52.096 19.15 19.15 19.52 18.97 19.52 586,525 19.186 -0.95%
1994-01-04 0 52.50 52.50 53.00 51.00 54.00 413,400 21,951,900 53.101 19.33 19.33 19.52 18.78 19.89 1,122,544 19.555 3.96%
1994-01-03 0 50.50 50.50 51.00 49.00 51.00 381,200 18,917,000 49.625 18.60 18.60 18.78 18.05 18.78 1,035,108 18.275

Copyright & disclaimer, Privacy policy

Back to top