Lerthai Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00112  1972-12-06  2021-01-20  2022-08-15
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
2022-08-12 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-31 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-30 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-29 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-28 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-25 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-24 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-23 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-22 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-21 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-18 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-17 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-16 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-15 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-14 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-11 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-10 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-02 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-03-01 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-28 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-25 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-24 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-23 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-22 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-21 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-18 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-17 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-16 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-15 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-14 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-11 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-10 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-09 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-07 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-02-04 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-31 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-28 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-27 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-26 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-25 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-24 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-21 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-20 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-19 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-18 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-17 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-14 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-13 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-12 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-11 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-10 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-07 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-06 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-05 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-04 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2022-01-03 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-31 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-30 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-29 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-28 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-24 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-23 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-22 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-21 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-20 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-17 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-16 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-15 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-14 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-13 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-10 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-09 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-07 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-06 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-03 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-02 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-12-01 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-30 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-29 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-26 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-25 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-24 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-23 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-22 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-19 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-18 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-17 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-16 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-15 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-12 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-11 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-10 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-09 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-05 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-04 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-03 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-02 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-11-01 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-29 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-28 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-27 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-26 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-25 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-22 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-21 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-20 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-19 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-18 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-15 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-12 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-11 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-07 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-06 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-05 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-10-04 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-30 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-29 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-28 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-27 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-24 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-23 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-21 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-20 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-17 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-16 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-15 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-14 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-13 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-10 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-09 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-07 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-06 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-03 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-02 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-09-01 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 0.890 - - - - 0 - 0.00%
2021-01-20 0 0.890 0.860 0.900 0.830 0.930 130,000 115,160 0.8858 0.890 0.860 0.900 0.830 0.930 130,000 0.8858 4.71%
2021-01-19 0 0.850 0.810 1.010 0.780 0.850 22,000 17,700 0.8045 0.850 0.810 1.010 0.780 0.850 22,000 0.8045 8.97%
2021-01-18 0 0.780 0.780 0.850 0.780 0.780 21,760 16,902 0.7767 0.780 0.780 0.850 0.780 0.780 21,760 0.7767 2.63%
2021-01-15 0 0.760 0.760 0.790 0.760 0.760 44,000 33,440 0.7600 0.760 0.760 0.790 0.760 0.760 44,000 0.7600 -1.30%
2021-01-14 0 0.770 0.760 0.850 0.770 0.770 32,000 24,640 0.7700 0.770 0.760 0.850 0.770 0.770 32,000 0.7700 0.00%
2021-01-13 0 0.770 0.770 0.830 0.770 0.780 66,000 51,300 0.7773 0.770 0.770 0.830 0.770 0.780 66,000 0.7773 -1.28%
2021-01-12 0 0.780 0.780 0.810 0.740 0.800 196,000 149,520 0.7629 0.780 0.780 0.810 0.740 0.800 196,000 0.7629 -1.27%
2021-01-11 0 0.790 0.760 0.790 0.740 0.790 344,000 264,540 0.7690 0.790 0.760 0.790 0.740 0.790 344,000 0.7690 -3.66%
2021-01-08 0 0.820 0.780 0.860 0.780 0.820 70,000 56,320 0.8046 0.820 0.780 0.860 0.780 0.820 70,000 0.8046 -8.89%
2021-01-07 0 0.900 0.810 0.900 0.970 0.970 16,000 15,520 0.9700 0.900 0.810 0.900 0.970 0.970 16,000 0.9700 7.14%
2021-01-06 0 0.840 0.810 0.840 0.830 0.970 196,000 171,800 0.8765 0.840 0.810 0.840 0.830 0.970 196,000 0.8765 0.00%
2021-01-05 0 0.840 0.840 0.900 0.830 0.840 48,000 40,200 0.8375 0.840 0.840 0.900 0.830 0.840 48,000 0.8375 0.00%
2021-01-04 0 0.840 0.830 0.900 0.810 0.890 234,000 196,140 0.8382 0.840 0.830 0.900 0.810 0.890 234,000 0.8382 -6.67%
2020-12-31 0 0.900 0.880 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.880 0.900 0.900 0.900 2,000 0.9000 -3.23%
2020-12-30 0 0.930 0.900 0.930 0.910 0.930 72,000 66,000 0.9167 0.930 0.900 0.930 0.910 0.930 72,000 0.9167 0.00%
2020-12-29 0 0.930 0.920 0.960 0.930 0.970 46,000 43,420 0.9439 0.930 0.920 0.960 0.930 0.970 46,000 0.9439 0.00%
2020-12-28 0 0.930 0.920 0.940 0.910 0.930 98,000 89,620 0.9145 0.930 0.920 0.940 0.910 0.930 98,000 0.9145 -1.06%
2020-12-24 0 0.940 0.930 0.970 0.930 0.980 62,000 58,440 0.9426 0.940 0.930 0.970 0.930 0.980 62,000 0.9426 0.00%
2020-12-23 0 0.940 0.940 0.970 0.920 0.980 88,000 81,920 0.9309 0.940 0.940 0.970 0.920 0.980 88,000 0.9309 -3.09%
2020-12-22 0 0.970 0.960 0.990 0.970 0.970 56,000 54,320 0.9700 0.970 0.960 0.990 0.970 0.970 56,000 0.9700 1.04%
2020-12-21 0 0.960 0.960 1.040 0.950 1.050 894,000 879,020 0.9832 0.960 0.960 1.040 0.950 1.050 894,000 0.9832 1.05%
2020-12-18 0 0.950 0.940 0.950 0.950 0.960 24,000 22,820 0.9508 0.950 0.940 0.950 0.950 0.960 24,000 0.9508 -4.04%
2020-12-17 0 0.990 0.950 0.990 1.010 1.010 12,000 11,520 0.9600 0.990 0.950 0.990 1.010 1.010 12,000 0.9600 -1.98%
2020-12-16 0 1.010 1.010 1.020 0.980 1.030 106,000 107,080 1.0102 1.010 1.010 1.020 0.980 1.030 106,000 1.0102 3.06%
2020-12-15 0 0.980 0.980 1.020 0.980 0.980 42,000 41,160 0.9800 0.980 0.980 1.020 0.980 0.980 42,000 0.9800 0.00%
2020-12-14 0 0.980 0.960 1.090 0.920 1.010 256,000 248,180 0.9695 0.980 0.960 1.090 0.920 1.010 256,000 0.9695 -2.97%
2020-12-11 0 1.010 1.010 1.050 0.960 1.140 192,000 195,680 1.0192 1.010 1.010 1.050 0.960 1.140 192,000 1.0192 -11.40%
2020-12-10 0 1.140 1.040 1.140 1.130 1.150 78,000 88,700 1.1372 1.140 1.040 1.140 1.130 1.150 78,000 1.1372 -0.87%
2020-12-09 0 1.150 1.130 1.150 0.950 1.400 806,000 943,500 1.1706 1.150 1.130 1.150 0.950 1.400 806,000 1.1706 21.05%
2020-12-08 0 0.950 0.950 0.980 0.900 0.970 240,000 223,440 0.9310 0.950 0.950 0.980 0.900 0.970 240,000 0.9310 -2.06%
2020-12-07 0 0.970 0.970 1.100 0.960 1.050 104,000 101,760 0.9785 0.970 0.970 1.100 0.960 1.050 104,000 0.9785 -7.62%
2020-12-04 0 1.050 1.050 1.170 0.980 1.060 192,000 193,460 1.0076 1.050 1.050 1.170 0.980 1.060 192,000 1.0076 1.94%
2020-12-03 0 1.030 1.030 1.110 0.950 1.030 72,000 71,160 0.9883 1.030 1.030 1.110 0.950 1.030 72,000 0.9883 -4.63%
2020-12-02 0 1.080 1.080 1.160 0.920 1.240 648,000 724,000 1.1173 1.080 1.080 1.160 0.920 1.240 648,000 1.1173 3.85%
2020-12-01 0 1.040 1.010 1.040 0.900 1.450 882,000 988,760 1.1210 1.040 1.010 1.040 0.900 1.450 882,000 1.1210 -25.71%
2020-11-30 0 1.400 1.400 1.440 1.320 1.520 368,000 522,800 1.4207 1.400 1.400 1.440 1.320 1.520 368,000 1.4207 -11.95%
2020-11-27 0 1.590 1.500 1.580 1.510 1.730 484,702 777,302 1.6037 1.590 1.500 1.580 1.510 1.730 484,702 1.6037 -0.62%
2020-11-26 0 1.600 1.600 1.640 1.560 1.750 760,000 1,238,680 1.6298 1.600 1.600 1.640 1.560 1.750 760,000 1.6298 5.26%
2020-11-25 0 1.520 1.520 1.540 1.300 1.850 1,346,914 2,150,837 1.5969 1.520 1.520 1.540 1.300 1.850 1,346,914 1.5969 -10.59%
2020-11-24 0 1.700 1.650 1.690 1.370 1.880 2,318,000 3,805,820 1.6419 1.700 1.650 1.690 1.370 1.880 2,318,000 1.6419 21.43%
2020-11-23 0 1.400 1.400 1.420 1.090 1.470 1,502,000 2,000,560 1.3319 1.400 1.400 1.420 1.090 1.470 1,502,000 1.3319 21.74%
2020-11-20 0 1.150 1.140 1.150 0.970 1.700 7,158,078 9,853,664 1.3766 1.150 1.140 1.150 0.970 1.700 7,158,078 1.3766 21.05%
2020-11-19 0 0.950 0.930 0.970 0.630 1.020 1,046,000 917,960 0.8776 0.950 0.930 0.970 0.630 1.020 1,046,000 0.8776 33.80%
2020-11-18 0 0.710 0.700 0.730 0.620 0.780 398,000 296,340 0.7446 0.710 0.700 0.730 0.620 0.780 398,000 0.7446 0.00%
2020-11-17 0 0.710 0.710 0.730 0.620 1.250 4,298,000 4,003,660 0.9315 0.710 0.710 0.730 0.620 1.250 4,298,000 0.9315 14.52%
2020-11-16 0 0.620 0.475 0.620 0.560 0.660 246,000 145,540 0.5916 0.620 0.475 0.620 0.560 0.660 246,000 0.5916 24.00%
2020-11-13 0 0.500 0.460 0.540 0.500 0.500 80,000 40,000 0.5000 0.500 0.460 0.540 0.500 0.500 80,000 0.5000 3.09%
2020-11-12 0 0.485 0.450 0.580 0.480 0.485 50,000 24,040 0.4808 0.485 0.450 0.580 0.480 0.485 50,000 0.4808 0.00%
2020-11-11 0 0.485 0.435 0.490 0.485 0.490 44,817 21,783 0.4860 0.485 0.435 0.490 0.485 0.490 44,817 0.4860 0.00%
2020-11-10 0 0.485 0.450 0.500 0.430 0.490 150,000 68,240 0.4549 0.485 0.450 0.500 0.430 0.490 150,000 0.4549 5.43%
2020-11-09 0 0.460 0.425 0.460 0.440 0.460 90,000 40,410 0.4490 0.460 0.425 0.460 0.440 0.460 90,000 0.4490 3.37%
2020-11-06 0 0.445 0.420 0.485 0.445 0.445 60,000 26,660 0.4443 0.445 0.420 0.485 0.445 0.445 60,000 0.4443 -4.30%
2020-11-05 0 0.465 0.465 0.475 0.455 0.485 98,452 45,488 0.4620 0.465 0.465 0.475 0.455 0.485 98,452 0.4620 -5.10%
2020-11-04 0 0.490 0.455 0.490 0.435 0.490 196,000 87,670 0.4473 0.490 0.455 0.490 0.435 0.490 196,000 0.4473 0.00%
2020-11-03 0 0.490 0.430 0.490 0.400 0.550 44,000 20,990 0.4770 0.490 0.430 0.490 0.400 0.550 44,000 0.4770 -2.00%
2020-11-02 0 0.500 0.480 0.500 0.485 0.540 154,000 76,830 0.4989 0.500 0.480 0.500 0.485 0.540 154,000 0.4989 -7.41%
2020-10-30 0 0.540 0.520 0.540 0.510 0.590 268,800 144,296 0.5368 0.540 0.520 0.540 0.510 0.590 268,800 0.5368 -6.90%
2020-10-29 0 0.580 0.550 0.580 0.520 0.630 562,009 314,144 0.5590 0.580 0.550 0.580 0.520 0.630 562,009 0.5590 -4.92%
2020-10-28 0 0.610 0.610 0.630 0.590 0.850 1,972,000 1,290,100 0.6542 0.610 0.610 0.630 0.590 0.850 1,972,000 0.6542 -17.57%
2020-10-27 0 0.740 0.700 0.740 0.670 0.740 382,000 266,580 0.6979 0.740 0.700 0.740 0.670 0.740 382,000 0.6979 -1.33%
2020-10-23 0 0.750 0.750 0.780 0.700 1.000 2,128,000 1,698,320 0.7981 0.750 0.750 0.780 0.700 1.000 2,128,000 0.7981 2.74%
2020-10-22 0 0.730 0.700 0.730 0.650 0.840 1,742,000 1,215,620 0.6978 0.730 0.700 0.730 0.650 0.840 1,742,000 0.6978 -8.75%
2020-10-21 0 0.800 0.760 0.820 0.750 0.930 930,000 721,500 0.7758 0.800 0.760 0.820 0.750 0.930 930,000 0.7758 -10.11%
2020-10-20 0 0.890 0.850 0.890 0.850 1.020 330,000 290,560 0.8805 0.890 0.850 0.890 0.850 1.020 330,000 0.8805 -10.10%
2020-10-19 0 0.990 0.920 0.990 0.930 1.000 290,000 278,780 0.9613 0.990 0.920 0.990 0.930 1.000 290,000 0.9613 -9.17%
2020-10-16 0 1.090 1.090 1.180 1.000 1.430 2,168,000 2,620,800 1.2089 1.090 1.090 1.180 1.000 1.430 2,168,000 1.2089 14.74%
2020-10-15 0 0.950 0.900 0.950 0.910 1.080 1,032,000 981,540 0.9511 0.950 0.900 0.950 0.910 1.080 1,032,000 0.9511 -17.39%
2020-10-14 0 1.150 1.070 1.160 1.000 1.210 378,000 410,980 1.0872 1.150 1.070 1.160 1.000 1.210 378,000 1.0872 -11.54%
2020-10-12 0 1.300 1.210 1.310 1.200 1.340 440,000 585,820 1.3314 1.300 1.210 1.310 1.200 1.340 440,000 1.3314 0.00%
2020-10-09 0 1.300 1.290 1.330 1.300 1.520 1,196,000 1,622,660 1.3567 1.300 1.290 1.330 1.300 1.520 1,196,000 1.3567 -6.47%
2020-10-08 0 1.390 1.320 1.400 1.330 1.620 406,000 567,680 1.3982 1.390 1.320 1.400 1.330 1.620 406,000 1.3982 -2.80%
2020-10-07 0 1.430 1.420 1.430 1.370 1.670 414,000 646,780 1.5623 1.430 1.420 1.430 1.370 1.670 414,000 1.5623 -10.63%
2020-10-06 0 1.600 1.470 1.600 1.390 1.720 187,000 284,530 1.5216 1.600 1.470 1.600 1.390 1.720 187,000 1.5216 0.00%
2020-10-05 0 1.600 1.590 1.600 1.590 1.800 344,000 556,960 1.6191 1.600 1.590 1.600 1.590 1.800 344,000 1.6191 -10.11%
2020-09-30 0 1.780 1.720 1.990 1.710 1.770 62,000 106,440 1.7168 1.780 1.720 1.990 1.710 1.770 62,000 1.7168 0.56%
2020-09-29 0 1.770 1.760 1.880 1.770 1.990 68,000 121,780 1.7909 1.770 1.760 1.880 1.770 1.990 68,000 1.7909 1.14%
2020-09-28 0 1.750 1.710 1.950 1.680 2.200 740,000 1,475,220 1.9935 1.750 1.710 1.950 1.680 2.200 740,000 1.9935 4.17%
2020-09-25 0 1.680 1.610 1.880 1.680 1.960 22,000 38,820 1.7645 1.680 1.610 1.880 1.680 1.960 22,000 1.7645 -4.00%
2020-09-24 0 1.750 1.660 1.880 1.620 1.750 88,000 145,020 1.6480 1.750 1.660 1.880 1.620 1.750 88,000 1.6480 0.00%
2020-09-23 0 1.750 1.720 1.990 1.750 1.750 12,000 21,000 1.7500 1.750 1.720 1.990 1.750 1.750 12,000 1.7500 0.00%
2020-09-22 0 1.750 1.740 1.990 1.750 2.090 128,000 238,500 1.8633 1.750 1.740 1.990 1.750 2.090 128,000 1.8633 3.55%
2020-09-21 0 1.690 1.690 1.800 1.610 1.700 29,240 48,688 1.6651 1.690 1.690 1.800 1.610 1.700 29,240 1.6651 -6.63%
2020-09-18 0 1.810 1.700 1.810 - - 0 0 - 1.810 1.700 1.810 - - 0 - -2.69%
2020-09-17 0 1.860 1.710 1.860 - - 0 0 - 1.860 1.710 1.860 - - 0 - -1.06%
2020-09-16 0 1.880 1.760 1.970 1.700 2.350 233,371 422,500 1.8104 1.880 1.760 1.970 1.700 2.350 233,371 1.8104 -10.05%
2020-09-15 0 2.090 1.740 2.090 1.700 2.100 300,000 540,960 1.8032 2.090 1.740 2.090 1.700 2.100 300,000 1.8032 14.21%
2020-09-14 0 1.830 1.710 1.920 1.680 2.490 278,000 539,460 1.9405 1.830 1.710 1.920 1.680 2.490 278,000 1.9405 -12.44%
2020-09-11 0 2.090 2.050 2.270 2.020 2.100 12,000 24,740 2.0617 2.090 2.050 2.270 2.020 2.100 12,000 2.0617 -11.06%
2020-09-10 0 2.350 2.050 2.350 2.010 2.420 48,000 111,360 2.3200 2.350 2.050 2.350 2.010 2.420 48,000 2.3200 -0.84%
2020-09-09 0 2.370 2.000 2.370 - - 0 0 - 2.370 2.000 2.370 - - 0 - -1.25%
2020-09-08 0 2.400 2.100 2.420 2.390 2.400 62,000 148,780 2.3997 2.400 2.100 2.420 2.390 2.400 62,000 2.3997 -0.83%
2020-09-07 0 2.420 2.100 2.420 2.000 2.490 156,000 338,200 2.1679 2.420 2.100 2.420 2.000 2.490 156,000 2.1679 5.22%
2020-09-04 0 2.300 2.260 2.370 2.300 2.620 204,000 503,740 2.4693 2.300 2.260 2.370 2.300 2.620 204,000 2.4693 -17.86%
2020-09-03 0 2.800 2.510 2.800 2.810 3.000 26,000 75,320 2.8969 2.800 2.510 2.800 2.810 3.000 26,000 2.8969 -0.36%
2020-09-02 0 2.810 2.570 2.850 2.600 3.100 112,000 321,320 2.8689 2.810 2.570 2.850 2.600 3.100 112,000 2.8689 -6.02%
2020-09-01 0 2.990 2.800 3.000 2.860 3.070 518,427 1,556,943 3.0032 2.990 2.800 3.000 2.860 3.070 518,427 3.0032 0.34%
2020-08-31 0 2.980 2.980 3.000 2.830 2.980 122,000 348,360 2.8554 2.980 2.980 3.000 2.830 2.980 122,000 2.8554 6.81%
2020-08-28 0 2.790 2.650 2.800 2.750 2.920 148,000 422,540 2.8550 2.790 2.650 2.800 2.750 2.920 148,000 2.8550 1.09%
2020-08-27 0 2.760 2.410 2.900 2.410 3.000 22,000 55,820 2.5373 2.760 2.410 2.900 2.410 3.000 22,000 2.5373 14.52%
2020-08-26 0 2.410 2.400 2.410 2.410 2.410 2,000 4,820 2.4100 2.410 2.400 2.410 2.410 2.410 2,000 2.4100 0.84%
2020-08-25 0 2.390 2.300 2.390 - - 0 0 - 2.390 2.300 2.390 - - 0 - -0.42%
2020-08-24 0 2.400 2.300 2.550 2.400 2.400 2,000 4,800 2.4000 2.400 2.300 2.550 2.400 2.400 2,000 2.4000 -7.69%
2020-08-21 0 2.600 2.500 2.600 - - 0 0 - 2.600 2.500 2.600 - - 0 - -2.62%
2020-08-20 0 2.670 2.500 2.800 2.670 2.670 2,000 5,340 2.6700 2.670 2.500 2.800 2.670 2.670 2,000 2.6700 3.49%
2020-08-19 0 2.580 2.500 2.580 - - 0 0 - 2.580 2.500 2.580 - - 0 - 0.00%
2020-08-18 0 2.580 2.530 2.580 2.600 2.600 22,000 57,180 2.5991 2.580 2.530 2.580 2.600 2.600 22,000 2.5991 -1.90%
2020-08-17 0 2.630 2.600 2.630 2.630 2.630 34,000 89,420 2.6300 2.630 2.600 2.630 2.630 2.630 34,000 2.6300 -1.50%
2020-08-14 0 2.670 2.550 3.450 2.670 2.670 2,322 6,183 2.6628 2.670 2.550 3.450 2.670 2.670 2,322 2.6628 1.14%
2020-08-13 0 2.640 2.600 3.000 2.640 2.700 4,000 10,680 2.6700 2.640 2.600 3.000 2.640 2.700 4,000 2.6700 -0.38%
2020-08-12 0 2.650 2.610 2.650 2.650 2.650 10,000 26,500 2.6500 2.650 2.610 2.650 2.650 2.650 10,000 2.6500 1.92%
2020-08-11 0 2.600 2.500 2.600 2.600 2.900 26,750 72,396 2.7064 2.600 2.500 2.600 2.600 2.900 26,750 2.7064 -13.33%
2020-08-10 0 3.000 - 3.170 3.000 3.170 4,000 12,340 3.0850 3.000 - 3.170 3.000 3.170 4,000 3.0850 -3.54%
2020-08-07 0 3.110 2.800 3.600 3.110 3.120 6,000 18,700 3.1167 3.110 2.800 3.600 3.110 3.120 6,000 3.1167 0.32%
2020-08-06 0 3.100 3.010 3.100 3.000 3.600 84,000 272,760 3.2471 3.100 3.010 3.100 3.000 3.600 84,000 3.2471 -18.42%
2020-08-05 0 3.800 3.750 3.800 3.600 3.600 12,000 43,200 3.6000 3.800 3.750 3.800 3.600 3.600 12,000 3.6000 -7.09%
2020-08-04 0 4.090 3.520 4.100 - - 0 0 - 4.090 3.520 4.100 - - 0 - 0.00%
2020-08-03 0 4.090 3.400 4.090 - - 0 0 - 4.090 3.400 4.090 - - 0 - -0.24%
2020-07-31 0 4.100 3.420 4.840 3.850 4.100 4,000 15,900 3.9750 4.100 3.420 4.840 3.850 4.100 4,000 3.9750 1.23%
2020-07-30 0 4.050 - 4.050 4.050 4.050 2,000 8,100 4.0500 4.050 - 4.050 4.050 4.050 2,000 4.0500 -5.15%
2020-07-29 0 4.270 3.000 4.320 4.270 4.270 3,828 16,254 4.2461 4.270 3.000 4.320 4.270 4.270 3,828 4.2461 -4.47%
2020-07-28 0 4.470 - 4.840 4.030 4.510 12,000 51,500 4.2917 4.470 - 4.840 4.030 4.510 12,000 4.2917 -0.67%
2020-07-27 0 4.500 - 4.840 4.350 4.500 4,000 17,700 4.4250 4.500 - 4.840 4.350 4.500 4,000 4.4250 -1.10%
2020-07-24 0 4.550 - 4.840 4.300 4.570 6,482 28,893 4.4574 4.550 - 4.840 4.300 4.570 6,482 4.4574 -1.52%
2020-07-23 0 4.620 4.620 4.860 - - 0 0 - 4.620 4.620 4.860 - - 0 - 0.43%
2020-07-22 0 4.600 4.200 4.700 4.400 4.710 12,000 55,320 4.6100 4.600 4.200 4.700 4.400 4.710 12,000 4.6100 2.00%
2020-07-21 0 4.510 4.250 4.600 4.310 4.770 8,000 36,600 4.5750 4.510 4.250 4.600 4.310 4.770 8,000 4.5750 0.00%
2020-07-20 0 4.510 4.270 4.700 4.440 4.700 4,000 18,280 4.5700 4.510 4.270 4.700 4.440 4.700 4,000 4.5700 0.22%
2020-07-17 0 4.500 4.380 4.500 4.510 4.510 2,000 9,020 4.5100 4.500 4.380 4.500 4.510 4.510 2,000 4.5100 0.00%
2020-07-16 0 4.500 - 4.780 4.500 4.500 2,000 9,000 4.5000 4.500 - 4.780 4.500 4.500 2,000 4.5000 0.22%
2020-07-15 0 4.490 - 4.490 4.490 4.490 2,000 8,980 4.4900 4.490 - 4.490 4.490 4.490 2,000 4.4900 -2.39%
2020-07-14 0 4.600 4.500 4.980 - - 0 0 - 4.600 4.500 4.980 - - 0 - 0.00%
2020-07-13 0 4.600 4.500 4.980 - - 0 0 - 4.600 4.500 4.980 - - 0 - 0.00%
2020-07-10 0 4.600 4.500 4.630 4.510 4.650 6,000 27,460 4.5767 4.600 4.500 4.630 4.510 4.650 6,000 4.5767 -3.56%
2020-07-09 0 4.770 - 4.770 4.500 4.770 4,000 18,540 4.6350 4.770 - 4.770 4.500 4.770 4,000 4.6350 0.85%
2020-07-08 0 4.730 4.770 4.950 - - 0 0 - 4.730 4.770 4.950 - - 0 - 0.00%
2020-07-07 0 4.730 4.600 4.730 4.730 4.810 11,354 54,359 4.7877 4.730 4.600 4.730 4.730 4.810 11,354 4.7877 -4.25%
2020-07-06 0 4.940 4.800 4.940 4.950 4.950 2,915 14,255 4.8902 4.940 4.800 4.940 4.950 4.950 2,915 4.8902 0.41%
2020-07-03 0 4.920 4.780 4.920 - - 0 0 - 4.920 4.780 4.920 - - 0 - -0.81%
2020-07-02 0 4.960 4.770 4.980 4.810 4.960 9,008 43,878 4.8710 4.960 4.770 4.980 4.810 4.960 9,008 4.8710 1.02%
2020-06-30 0 4.910 4.810 4.930 4.910 4.910 2,000 9,820 4.9100 4.910 4.810 4.930 4.910 4.910 2,000 4.9100 0.20%
2020-06-29 0 4.900 4.810 4.930 - - 0 0 - 4.900 4.810 4.930 - - 0 - 0.00%
2020-06-26 0 4.900 4.750 4.900 4.900 4.900 2,000 9,800 4.9000 4.900 4.750 4.900 4.900 4.900 2,000 4.9000 -0.41%
2020-06-24 0 4.920 4.780 4.930 4.930 4.930 2,457 12,044 4.9019 4.920 4.780 4.930 4.930 4.930 2,457 4.9019 0.41%
2020-06-23 0 4.900 4.780 5.000 4.810 4.810 2,000 9,620 4.8100 4.900 4.780 5.000 4.810 4.810 2,000 4.8100 0.82%
2020-06-22 0 4.860 4.780 4.900 4.800 4.990 18,000 87,960 4.8867 4.860 4.780 4.900 4.800 4.990 18,000 4.8867 -0.41%
2020-06-19 0 4.880 4.800 4.890 4.810 4.920 25,668 124,276 4.8417 4.880 4.800 4.890 4.810 4.920 25,668 4.8417 -2.40%
2020-06-18 0 5.000 4.820 5.020 4.830 5.000 6,000 29,340 4.8900 5.000 4.820 5.020 4.830 5.000 6,000 4.8900 -1.77%
2020-06-17 0 5.090 4.820 5.100 5.000 5.090 4,000 20,180 5.0450 5.090 4.820 5.100 5.000 5.090 4,000 5.0450 -0.20%
2020-06-16 0 5.100 4.820 5.100 5.150 5.390 6,000 31,580 5.2633 5.100 4.820 5.100 5.150 5.390 6,000 5.2633 2.82%
2020-06-15 0 4.960 4.820 4.980 - - 0 0 - 4.960 4.820 4.980 - - 0 - 0.00%
2020-06-12 0 4.960 4.830 4.970 - - 0 0 - 4.960 4.830 4.970 - - 0 - 0.00%
2020-06-11 0 4.960 4.830 4.960 - - 0 0 - 4.960 4.830 4.960 - - 0 - -0.40%
2020-06-10 0 4.980 4.830 4.980 4.980 4.980 2,000 9,960 4.9800 4.980 4.830 4.980 4.980 4.980 2,000 4.9800 0.40%
2020-06-09 0 4.960 4.770 4.960 5.090 5.090 2,000 10,180 5.0900 4.960 4.770 4.960 5.090 5.090 2,000 5.0900 0.00%
2020-06-08 0 4.960 4.770 4.980 4.800 4.980 20,000 98,160 4.9080 4.960 4.770 4.980 4.800 4.980 20,000 4.9080 -0.80%
2020-06-05 0 5.000 4.880 5.000 5.050 5.100 4,000 20,300 5.0750 5.000 4.880 5.000 5.050 5.100 4,000 5.0750 0.60%
2020-06-04 0 4.970 4.880 4.980 4.900 5.060 30,400 150,636 4.9551 4.970 4.880 4.980 4.900 5.060 30,400 4.9551 -0.60%
2020-06-03 0 5.000 4.960 5.000 5.000 5.000 2,000 10,000 5.0000 5.000 4.960 5.000 5.000 5.000 2,000 5.0000 0.00%
2020-06-02 0 5.000 4.950 5.000 5.040 5.040 4,000 20,180 5.0450 5.000 4.950 5.000 5.040 5.040 4,000 5.0450 0.00%
2020-06-01 0 5.000 4.940 5.000 - - 1 4 4.0000 5.000 4.940 5.000 - - 1 4.0000 0.00%
2020-05-29 0 5.000 4.950 5.000 4.960 4.960 2,000 9,920 4.9600 5.000 4.950 5.000 4.960 4.960 2,000 4.9600 -0.40%
2020-05-28 0 5.020 4.960 5.020 5.020 5.020 2,000 10,040 5.0200 5.020 4.960 5.020 5.020 5.020 2,000 5.0200 0.20%
2020-05-27 0 5.010 4.970 5.010 5.040 5.040 2,000 10,080 5.0400 5.010 4.970 5.010 5.040 5.040 2,000 5.0400 0.00%
2020-05-26 0 5.010 4.960 5.010 4.960 5.150 6,000 30,260 5.0433 5.010 4.960 5.010 4.960 5.150 6,000 5.0433 0.20%
2020-05-25 0 5.000 4.920 5.000 5.040 5.040 2,000 10,080 5.0400 5.000 4.920 5.000 5.040 5.040 2,000 5.0400 -0.40%
2020-05-22 0 5.020 4.980 5.020 5.050 5.060 4,000 20,220 5.0550 5.020 4.980 5.020 5.050 5.060 4,000 5.0550 -0.20%
2020-05-21 0 5.030 4.960 5.030 4.990 5.080 12,000 60,480 5.0400 5.030 4.960 5.030 4.990 5.080 12,000 5.0400 -0.20%
2020-05-20 0 5.040 4.980 5.040 4.990 5.060 10,000 50,140 5.0140 5.040 4.980 5.040 4.990 5.060 10,000 5.0140 -0.98%
2020-05-19 0 5.090 5.000 5.170 5.000 5.230 50,000 255,680 5.1136 5.090 5.000 5.170 5.000 5.230 50,000 5.1136 0.59%
2020-05-18 0 5.060 4.950 5.060 5.030 5.070 16,000 80,620 5.0388 5.060 4.950 5.060 5.030 5.070 16,000 5.0388 0.40%
2020-05-15 0 5.040 4.990 5.040 5.040 5.120 8,000 40,560 5.0700 5.040 4.990 5.040 5.040 5.120 8,000 5.0700 0.20%
2020-05-14 0 5.030 4.980 5.030 4.980 5.060 12,000 60,040 5.0033 5.030 4.980 5.030 4.980 5.060 12,000 5.0033 0.60%
2020-05-13 0 5.000 4.910 5.040 5.000 5.100 6,000 30,400 5.0667 5.000 4.910 5.040 5.000 5.100 6,000 5.0667 0.81%
2020-05-12 0 4.960 4.930 5.000 4.950 5.190 11,987 60,296 5.0301 4.960 4.930 5.000 4.950 5.190 11,987 5.0301 -0.80%
2020-05-11 0 5.000 4.950 5.000 5.080 5.100 4,457 22,608 5.0725 5.000 4.950 5.000 5.080 5.100 4,457 5.0725 0.00%
2020-05-08 0 5.000 4.950 5.000 4.980 5.030 6,000 30,040 5.0067 5.000 4.950 5.000 4.980 5.030 6,000 5.0067 -0.20%
2020-05-07 0 5.010 4.970 5.020 5.000 5.050 6,000 30,100 5.0167 5.010 4.970 5.020 5.000 5.050 6,000 5.0167 -1.57%
2020-05-06 0 5.090 4.980 5.100 5.020 5.090 30,000 151,380 5.0460 5.090 4.980 5.100 5.020 5.090 30,000 5.0460 0.39%
2020-05-05 0 5.070 4.970 5.100 4.980 5.140 42,000 211,700 5.0405 5.070 4.970 5.100 4.980 5.140 42,000 5.0405 0.40%
2020-05-04 0 5.050 5.030 5.170 5.030 5.120 8,000 40,560 5.0700 5.050 5.030 5.170 5.030 5.120 8,000 5.0700 -1.94%
2020-04-29 0 5.150 5.060 5.200 5.090 5.180 17,371 88,641 5.1028 5.150 5.060 5.200 5.090 5.180 17,371 5.1028 0.78%
2020-04-28 0 5.110 5.060 5.130 5.060 5.210 21,200 108,412 5.1138 5.110 5.060 5.130 5.060 5.210 21,200 5.1138 0.20%
2020-04-27 0 5.100 5.060 5.100 5.030 5.180 20,000 101,560 5.0780 5.100 5.060 5.100 5.030 5.180 20,000 5.0780 0.20%
2020-04-24 0 5.090 5.030 5.100 5.050 5.290 66,000 339,940 5.1506 5.090 5.030 5.100 5.050 5.290 66,000 5.1506 -1.93%
2020-04-23 0 5.190 5.150 5.200 4.820 5.200 62,782 316,810 5.0462 5.190 5.150 5.200 4.820 5.200 62,782 5.0462 7.68%
2020-04-22 0 4.820 4.670 4.820 4.810 4.830 8,000 38,560 4.8200 4.820 4.670 4.820 4.810 4.830 8,000 4.8200 1.05%
2020-04-21 0 4.770 4.450 4.770 4.450 4.770 82,000 375,480 4.5790 4.770 4.450 4.770 4.450 4.770 82,000 4.5790 8.90%
2020-04-20 0 4.380 4.340 4.380 4.380 4.490 40,000 175,840 4.3960 4.380 4.340 4.380 4.380 4.490 40,000 4.3960 4.53%
2020-04-17 0 4.190 4.140 4.500 3.540 4.500 38,000 151,600 3.9895 4.190 4.140 4.500 3.540 4.500 38,000 3.9895 10.26%
2020-04-16 0 3.800 3.400 - 3.500 3.800 8,000 29,200 3.6500 3.800 3.400 - 3.500 3.800 8,000 3.6500 14.11%
2020-04-15 0 3.330 3.220 3.500 3.240 3.500 28,000 91,760 3.2771 3.330 3.220 3.500 3.240 3.500 28,000 3.2771 1.22%
2020-04-14 0 3.290 3.160 3.340 3.150 3.390 10,000 32,600 3.2600 3.290 3.160 3.340 3.150 3.390 10,000 3.2600 6.47%
2020-04-09 0 3.090 2.970 3.100 - - 0 0 - 3.090 2.970 3.100 - - 0 - 0.00%
2020-04-08 0 3.090 2.970 3.100 - - 0 0 - 3.090 2.970 3.100 - - 0 - -0.64%
2020-04-07 0 3.110 2.970 3.050 3.000 3.010 8,754 26,221 2.9953 3.110 2.970 3.050 3.000 3.010 8,754 2.9953 0.32%
2020-04-06 0 3.100 2.980 3.110 3.000 3.110 52,000 157,660 3.0319 3.100 2.980 3.110 3.000 3.110 52,000 3.0319 -1.27%
2020-04-03 0 3.140 - 3.150 3.000 3.240 64,000 199,560 3.1181 3.140 - 3.150 3.000 3.240 64,000 3.1181 -3.38%
2020-04-02 0 3.250 3.210 3.500 - - 0 0 - 3.250 3.210 3.500 - - 0 - 0.00%
2020-04-01 0 3.250 3.210 3.350 - - 0 0 - 3.250 3.210 3.350 - - 0 - 0.00%
2020-03-31 0 3.250 3.130 3.250 3.110 3.500 40,000 132,560 3.3140 3.250 3.130 3.250 3.110 3.500 40,000 3.3140 -6.88%
2020-03-30 0 3.490 3.250 3.500 - - 0 0 - 3.490 3.250 3.500 - - 0 - 0.00%
2020-03-27 0 3.490 3.260 3.490 - - 0 0 - 3.490 3.260 3.490 - - 0 - -0.29%
2020-03-26 0 3.500 3.250 3.500 - - 0 0 - 3.500 3.250 3.500 - - 0 - 0.00%
2020-03-25 0 3.500 3.250 3.500 - - 0 0 - 3.500 3.250 3.500 - - 0 - 0.00%
2020-03-24 0 3.500 3.250 3.500 - - 0 0 - 3.500 3.250 3.500 - - 0 - 0.00%
2020-03-23 0 3.500 3.230 3.500 - - 0 0 - 3.500 3.230 3.500 - - 0 - 0.00%
2020-03-20 0 3.500 3.250 3.500 3.500 3.500 4,000 14,000 3.5000 3.500 3.250 3.500 3.500 3.500 4,000 3.5000 1.45%
2020-03-19 0 3.450 3.250 3.500 - - 0 0 - 3.450 3.250 3.500 - - 0 - 0.00%
2020-03-18 0 3.450 3.230 3.450 - - 0 0 - 3.450 3.230 3.450 - - 0 - 0.00%
2020-03-17 0 3.450 3.290 3.450 - - 0 0 - 3.450 3.290 3.450 - - 0 - 0.00%
2020-03-16 0 3.450 3.250 3.450 - - 0 0 - 3.450 3.250 3.450 - - 0 - 0.00%
2020-03-13 0 3.450 3.250 3.450 - - 0 0 - 3.450 3.250 3.450 - - 0 - 0.00%
2020-03-12 0 3.450 3.250 3.450 - - 0 0 - 3.450 3.250 3.450 - - 0 - 0.00%
2020-03-11 0 3.450 3.230 3.450 - - 0 0 - 3.450 3.230 3.450 - - 0 - -0.86%
2020-03-10 0 3.480 3.290 3.480 - - 0 0 - 3.480 3.290 3.480 - - 0 - 0.00%
2020-03-09 0 3.480 3.250 3.480 - - 0 0 - 3.480 3.250 3.480 - - 0 - 0.00%
2020-03-06 0 3.480 3.250 3.480 - - 0 0 - 3.480 3.250 3.480 - - 0 - 0.00%
2020-03-05 0 3.480 3.250 3.480 - - 0 0 - 3.480 3.250 3.480 - - 0 - 0.00%
2020-03-04 0 3.480 3.250 3.480 - - 0 0 - 3.480 3.250 3.480 - - 0 - 0.00%
2020-03-03 0 3.480 3.250 3.480 - - 0 0 - 3.480 3.250 3.480 - - 0 - 0.00%
2020-03-02 0 3.480 3.250 3.480 - - 0 0 - 3.480 3.250 3.480 - - 0 - 0.00%
2020-02-28 0 3.480 3.290 3.480 - - 0 0 - 3.480 3.290 3.480 - - 0 - 0.00%
2020-02-27 0 3.480 3.290 3.480 - - 0 0 - 3.480 3.290 3.480 - - 0 - 0.00%
2020-02-26 0 3.480 3.290 3.480 - - 0 0 - 3.480 3.290 3.480 - - 0 - 0.00%
2020-02-25 0 3.480 3.200 3.520 - - 0 0 - 3.480 3.200 3.520 - - 0 - 0.00%
2020-02-24 0 3.480 3.330 3.480 - - 0 0 - 3.480 3.330 3.480 - - 0 - 0.00%
2020-02-21 0 3.480 3.330 3.480 - - 0 0 - 3.480 3.330 3.480 - - 0 - 0.00%
2020-02-20 0 3.480 3.330 3.480 - - 0 0 - 3.480 3.330 3.480 - - 0 - 0.00%
2020-02-19 0 3.480 3.330 3.480 3.390 3.490 14,000 47,880 3.4200 3.480 3.330 3.480 3.390 3.490 14,000 3.4200 -0.29%
2020-02-18 0 3.490 3.330 3.490 - - 0 0 - 3.490 3.330 3.490 - - 0 - -0.29%
2020-02-17 0 3.500 3.330 3.520 - - 0 0 - 3.500 3.330 3.520 - - 0 - 0.00%
2020-02-14 0 3.500 3.300 3.500 - - 0 0 - 3.500 3.300 3.500 - - 0 - -3.58%
2020-02-13 0 3.630 3.300 - - - 0 0 - 3.630 3.300 - - - 0 - 0.00%
2020-02-12 0 3.630 3.300 - - - 0 0 - 3.630 3.300 - - - 0 - 0.00%
2020-02-11 0 3.630 3.300 3.630 - - 0 0 - 3.630 3.300 3.630 - - 0 - 0.00%
2020-02-10 0 3.630 3.400 3.530 3.460 3.630 38,400 134,368 3.4992 3.630 3.400 3.530 3.460 3.630 38,400 3.4992 -1.63%
2020-02-07 0 3.690 3.360 3.690 - - 0 0 - 3.690 3.360 3.690 - - 0 - -0.81%
2020-02-06 0 3.720 3.360 3.720 - - 0 0 - 3.720 3.360 3.720 - - 0 - -0.80%
2020-02-05 0 3.750 3.360 3.750 - - 0 0 - 3.750 3.360 3.750 - - 0 - -0.79%
2020-02-04 0 3.780 3.400 - - - 0 0 - 3.780 3.400 - - - 0 - 0.00%
2020-02-03 0 3.780 3.300 3.780 - - 0 0 - 3.780 3.300 3.780 - - 0 - 0.00%
2020-01-31 0 3.780 3.600 3.780 - - 0 0 - 3.780 3.600 3.780 - - 0 - 0.00%
2020-01-30 0 3.780 3.600 3.780 - - 0 0 - 3.780 3.600 3.780 - - 0 - 0.00%
2020-01-29 0 3.780 - 3.780 - - 0 0 - 3.780 - 3.780 - - 0 - 0.00%
2020-01-24 0 3.780 3.780 3.820 3.780 3.780 6,000 22,680 3.7800 3.780 3.780 3.820 3.780 3.780 6,000 3.7800 -1.31%
2020-01-23 0 3.830 3.700 - 3.830 3.930 26,000 100,800 3.8769 3.830 3.700 - 3.830 3.930 26,000 3.8769 -4.96%
2020-01-22 0 4.030 3.730 4.050 3.790 4.030 22,000 85,680 3.8945 4.030 3.730 4.050 3.790 4.030 22,000 3.8945 4.40%
2020-01-21 0 3.860 3.720 3.840 3.840 3.920 10,000 38,860 3.8860 3.860 3.720 3.840 3.840 3.920 10,000 3.8860 -2.77%
2020-01-20 0 3.970 3.620 3.960 3.970 3.970 2,000 7,940 3.9700 3.970 3.620 3.960 3.970 3.970 2,000 3.9700 0.00%
2020-01-17 0 3.970 3.540 4.090 4.090 4.090 2,000 8,180 4.0900 3.970 3.540 4.090 4.090 4.090 2,000 4.0900 -0.50%
2020-01-16 0 3.990 3.880 3.990 3.900 4.340 40,000 163,160 4.0790 3.990 3.880 3.990 3.900 4.340 40,000 4.0790 -7.21%
2020-01-15 0 4.300 4.210 4.300 4.470 4.470 2,914 12,769 4.3819 4.300 4.210 4.300 4.470 4.470 2,914 4.3819 -0.23%
2020-01-14 0 4.310 4.230 4.310 4.480 4.480 2,000 8,960 4.4800 4.310 4.230 4.310 4.480 4.480 2,000 4.4800 -0.46%
2020-01-13 0 4.330 4.210 4.330 4.500 4.500 2,000 9,000 4.5000 4.330 4.210 4.330 4.500 4.500 2,000 4.5000 2.61%
2020-01-10 0 4.220 4.210 4.260 4.220 4.600 36,000 155,480 4.3189 4.220 4.210 4.260 4.220 4.600 36,000 4.3189 -2.76%
2020-01-09 0 4.340 4.330 4.340 4.330 4.330 18,000 77,940 4.3300 4.340 4.330 4.340 4.330 4.330 18,000 4.3300 0.23%
2020-01-08 0 4.330 4.310 4.580 4.320 4.590 16,000 69,980 4.3738 4.330 4.310 4.580 4.320 4.590 16,000 4.3738 -1.37%
2020-01-07 0 4.390 4.370 4.400 4.350 4.520 26,000 114,400 4.4000 4.390 4.370 4.400 4.350 4.520 26,000 4.4000 -2.44%
2020-01-06 0 4.500 4.450 4.500 4.370 4.540 20,914 93,155 4.4542 4.500 4.450 4.500 4.370 4.540 20,914 4.4542 -1.10%
2020-01-03 0 4.550 4.350 4.550 4.550 4.630 12,000 54,900 4.5750 4.550 4.350 4.550 4.550 4.630 12,000 4.5750 -0.22%
2020-01-02 0 4.560 4.350 4.560 4.610 4.610 8,000 36,880 4.6100 4.560 4.350 4.560 4.610 4.610 8,000 4.6100 -0.44%
2019-12-31 0 4.580 4.350 4.590 - - 0 0 - 4.580 4.350 4.590 - - 0 - 0.00%
2019-12-30 0 4.580 4.350 4.580 4.590 4.590 2,000 9,180 4.5900 4.580 4.350 4.580 4.590 4.590 2,000 4.5900 0.22%
2019-12-27 0 4.570 4.350 4.570 4.340 4.570 22,000 96,480 4.3855 4.570 4.350 4.570 4.340 4.570 22,000 4.3855 0.22%
2019-12-24 0 4.560 4.330 4.560 4.580 4.580 2,000 9,160 4.5800 4.560 4.330 4.560 4.580 4.580 2,000 4.5800 0.22%
2019-12-23 0 4.550 4.330 4.560 4.550 4.550 6,000 27,300 4.5500 4.550 4.330 4.560 4.550 4.550 6,000 4.5500 -0.22%
2019-12-20 0 4.560 4.390 4.430 4.590 4.590 2,000 9,180 4.5900 4.560 4.390 4.430 4.590 4.590 2,000 4.5900 0.88%
2019-12-19 0 4.520 4.350 4.520 4.330 4.600 64,285 284,531 4.4261 4.520 4.350 4.520 4.330 4.600 64,285 4.4261 -0.22%
2019-12-18 0 4.530 4.530 4.610 4.420 4.610 6,000 27,220 4.5367 4.530 4.530 4.610 4.420 4.610 6,000 4.5367 -0.22%
2019-12-17 0 4.540 4.540 4.550 4.500 4.750 4,731 21,657 4.5777 4.540 4.540 4.550 4.500 4.750 4,731 4.5777 -3.40%
2019-12-16 0 4.700 4.350 4.700 4.800 4.800 2,000 9,600 4.8000 4.700 4.350 4.700 4.800 4.800 2,000 4.8000 -1.67%
2019-12-13 0 4.780 4.370 4.780 4.750 4.800 4,000 19,100 4.7750 4.780 4.370 4.780 4.750 4.800 4,000 4.7750 2.14%
2019-12-12 0 4.680 4.340 4.680 4.640 4.680 4,000 18,640 4.6600 4.680 4.340 4.680 4.640 4.680 4,000 4.6600 1.08%
2019-12-11 0 4.630 4.310 4.630 4.540 4.630 6,008 27,494 4.5762 4.630 4.310 4.630 4.540 4.630 6,008 4.5762 2.43%
2019-12-10 0 4.520 4.330 4.520 4.540 4.540 10,045 45,594 4.5390 4.520 4.330 4.520 4.540 4.540 10,045 4.5390 -0.66%
2019-12-09 0 4.550 4.350 4.550 4.550 4.550 4,000 18,200 4.5500 4.550 4.350 4.550 4.550 4.550 4,000 4.5500 0.44%
2019-12-06 0 4.530 4.420 4.530 4.530 4.530 2,000 9,060 4.5300 4.530 4.420 4.530 4.530 4.530 2,000 4.5300 0.22%
2019-12-05 0 4.520 4.400 4.520 4.530 4.530 2,914 13,045 4.4767 4.520 4.400 4.520 4.530 4.530 2,914 4.4767 1.35%
2019-12-04 0 4.460 4.350 4.460 4.460 4.460 4,000 17,840 4.4600 4.460 4.350 4.460 4.460 4.460 4,000 4.4600 -1.11%
2019-12-03 0 4.510 4.450 4.510 4.560 4.560 2,000 9,120 4.5600 4.510 4.450 4.510 4.560 4.560 2,000 4.5600 -0.22%
2019-12-02 0 4.520 4.470 4.650 4.470 4.530 6,000 27,040 4.5067 4.520 4.470 4.650 4.470 4.530 6,000 4.5067 0.44%
2019-11-29 0 4.500 4.460 4.500 4.530 4.540 6,000 27,220 4.5367 4.500 4.460 4.500 4.530 4.540 6,000 4.5367 -0.44%
2019-11-28 0 4.520 4.400 4.520 4.440 4.550 16,000 71,560 4.4725 4.520 4.400 4.520 4.440 4.550 16,000 4.4725 -0.22%
2019-11-27 0 4.530 4.250 4.530 4.510 4.530 4,000 18,080 4.5200 4.530 4.250 4.530 4.510 4.530 4,000 4.5200 0.67%
2019-11-26 0 4.500 4.200 4.500 4.320 4.570 13,485 60,006 4.4498 4.500 4.200 4.500 4.320 4.570 13,485 4.4498 -1.10%
2019-11-25 0 4.550 4.500 4.570 4.540 4.550 4,000 18,180 4.5450 4.550 4.500 4.570 4.540 4.550 4,000 4.5450 0.44%
2019-11-22 0 4.530 4.180 4.530 4.510 4.570 4,000 18,160 4.5400 4.530 4.180 4.530 4.510 4.570 4,000 4.5400 0.67%
2019-11-21 0 4.500 4.140 4.500 4.100 4.500 8,000 33,700 4.2125 4.500 4.140 4.500 4.100 4.500 8,000 4.2125 -0.44%
2019-11-20 0 4.520 4.100 4.560 4.520 4.520 4,000 18,080 4.5200 4.520 4.100 4.560 4.520 4.520 4,000 4.5200 0.44%
2019-11-19 0 4.500 4.100 4.500 4.330 4.550 4,000 17,760 4.4400 4.500 4.100 4.500 4.330 4.550 4,000 4.4400 7.66%
2019-11-18 0 4.180 4.000 4.130 3.510 4.200 24,000 94,100 3.9208 4.180 4.000 4.130 3.510 4.200 24,000 3.9208 19.77%
2019-11-15 0 3.490 3.200 3.500 3.450 3.490 6,000 20,860 3.4767 3.490 3.200 3.500 3.450 3.490 6,000 3.4767 1.75%
2019-11-14 0 3.430 3.290 3.490 3.270 3.430 14,000 46,620 3.3300 3.430 3.290 3.490 3.270 3.430 14,000 3.3300 1.48%
2019-11-13 0 3.380 3.210 3.380 3.400 3.400 2,000 6,800 3.4000 3.380 3.210 3.380 3.400 3.400 2,000 3.4000 -0.88%
2019-11-12 0 3.410 3.200 3.500 3.410 3.410 4,000 13,640 3.4100 3.410 3.200 3.500 3.410 3.410 4,000 3.4100 2.40%
2019-11-11 0 3.330 3.300 3.680 3.330 3.410 8,000 26,940 3.3675 3.330 3.300 3.680 3.330 3.410 8,000 3.3675 -3.48%
2019-11-08 0 3.450 3.210 3.490 3.250 3.550 22,000 74,460 3.3845 3.450 3.210 3.490 3.250 3.550 22,000 3.3845 -0.58%
2019-11-07 0 3.470 3.220 3.480 3.300 3.490 93,371 309,098 3.3104 3.470 3.220 3.480 3.300 3.490 93,371 3.3104 5.15%
2019-11-06 0 3.300 3.200 3.300 3.300 3.300 12,000 39,600 3.3000 3.300 3.200 3.300 3.300 3.300 12,000 3.3000 0.00%
2019-11-05 0 3.300 3.200 3.300 3.240 3.330 30,000 98,180 3.2727 3.300 3.200 3.300 3.240 3.330 30,000 3.2727 0.00%
2019-11-04 0 3.300 3.170 3.300 3.330 3.380 8,000 26,940 3.3675 3.300 3.170 3.300 3.330 3.380 8,000 3.3675 0.00%
2019-11-01 0 3.300 3.170 3.300 3.310 3.390 6,000 20,180 3.3633 3.300 3.170 3.300 3.310 3.390 6,000 3.3633 0.30%
2019-10-31 0 3.290 3.190 3.290 3.350 3.450 4,000 13,600 3.4000 3.290 3.190 3.290 3.350 3.450 4,000 3.4000 -0.30%
2019-10-30 0 3.300 3.180 3.300 3.330 3.430 6,000 20,380 3.3967 3.300 3.180 3.300 3.330 3.430 6,000 3.3967 0.00%
2019-10-29 0 3.300 3.180 3.300 3.270 3.400 10,725 35,636 3.3227 3.300 3.180 3.300 3.270 3.400 10,725 3.3227 0.00%
2019-10-28 0 3.300 3.190 3.300 3.300 3.330 6,000 19,860 3.3100 3.300 3.190 3.300 3.300 3.330 6,000 3.3100 0.30%
2019-10-25 0 3.290 3.190 3.300 3.200 3.400 12,000 39,560 3.2967 3.290 3.190 3.300 3.200 3.400 12,000 3.2967 -0.30%
2019-10-24 0 3.300 3.170 3.300 3.290 3.390 7,030 23,353 3.3219 3.300 3.170 3.300 3.290 3.390 7,030 3.3219 0.30%
2019-10-23 0 3.290 3.150 3.290 3.130 3.430 24,000 77,600 3.2333 3.290 3.150 3.290 3.130 3.430 24,000 3.2333 0.00%
2019-10-22 0 3.290 3.190 3.300 3.230 3.410 12,000 39,800 3.3167 3.290 3.190 3.300 3.230 3.410 12,000 3.3167 1.86%
2019-10-21 0 3.230 3.200 3.270 3.230 3.420 22,000 71,960 3.2709 3.230 3.200 3.270 3.230 3.420 22,000 3.2709 -1.22%
2019-10-18 0 3.270 3.100 3.280 3.190 3.470 84,000 274,460 3.2674 3.270 3.100 3.280 3.190 3.470 84,000 3.2674 -0.61%
2019-10-17 0 3.290 3.140 3.330 3.160 3.580 134,000 446,360 3.3310 3.290 3.140 3.330 3.160 3.580 134,000 3.3310 0.30%
2019-10-16 0 3.280 3.190 3.280 3.150 3.420 114,000 371,820 3.2616 3.280 3.190 3.280 3.150 3.420 114,000 3.2616 0.61%
2019-10-15 0 3.260 3.230 3.260 3.220 3.550 104,000 344,040 3.3081 3.260 3.230 3.260 3.220 3.550 104,000 3.3081 0.31%
2019-10-14 0 3.250 3.150 3.260 3.110 3.520 134,000 436,820 3.2599 3.250 3.150 3.260 3.110 3.520 134,000 3.2599 2.52%
2019-10-11 0 3.170 3.060 3.170 3.040 3.500 120,000 382,020 3.1835 3.170 3.060 3.170 3.040 3.500 120,000 3.1835 11.62%
2019-10-10 0 2.840 2.650 2.840 2.720 2.840 16,000 43,980 2.7488 2.840 2.650 2.840 2.720 2.840 16,000 2.7488 1.43%
2019-10-09 0 2.800 2.800 2.900 2.450 2.800 408,000 1,036,300 2.5400 2.800 2.800 2.900 2.450 2.800 408,000 2.5400 4.09%
2019-10-08 0 2.690 2.570 2.680 2.500 2.800 323,771 853,855 2.6372 2.690 2.570 2.680 2.500 2.800 323,771 2.6372 -10.93%
2019-10-04 0 3.020 2.700 3.030 2.500 3.300 150,000 418,340 2.7889 3.020 2.700 3.030 2.500 3.300 150,000 2.7889 0.67%
2019-10-03 0 3.000 2.900 3.000 2.700 3.500 300,000 895,580 2.9853 3.000 2.900 3.000 2.700 3.500 300,000 2.9853 -16.67%
2019-10-02 0 3.600 3.330 3.600 3.300 3.840 46,000 160,960 3.4991 3.600 3.330 3.600 3.300 3.840 46,000 3.4991 -9.55%
2019-09-30 0 3.980 3.670 3.980 3.590 4.400 98,000 381,840 3.8963 3.980 3.670 3.980 3.590 4.400 98,000 3.8963 -8.92%
2019-09-27 0 4.370 4.170 4.380 4.180 4.630 148,000 645,540 4.3618 4.370 4.170 4.380 4.180 4.630 148,000 4.3618 -5.21%
2019-09-26 0 4.610 4.510 4.620 4.500 4.690 198,000 912,480 4.6085 4.610 4.510 4.620 4.500 4.690 198,000 4.6085 1.32%
2019-09-25 0 4.550 4.550 4.650 4.450 5.000 140,000 647,480 4.6249 4.550 4.550 4.650 4.450 5.000 140,000 4.6249 -5.21%
2019-09-24 0 4.800 4.640 4.800 4.650 4.990 194,000 927,000 4.7784 4.800 4.640 4.800 4.650 4.990 194,000 4.7784 -1.64%
2019-09-23 0 4.880 4.780 4.890 4.780 5.200 284,000 1,388,400 4.8887 4.880 4.780 4.890 4.780 5.200 284,000 4.8887 -0.20%
2019-09-20 0 4.890 4.800 4.890 4.760 5.190 328,000 1,614,740 4.9230 4.890 4.800 4.890 4.760 5.190 328,000 4.9230 -1.21%
2019-09-19 0 4.950 4.950 5.120 4.870 5.020 302,000 1,505,740 4.9859 4.950 4.950 5.120 4.870 5.020 302,000 4.9859 0.61%
2019-09-18 0 4.920 4.920 5.170 4.900 5.200 210,000 1,049,560 4.9979 4.920 4.920 5.170 4.900 5.200 210,000 4.9979 -0.81%
2019-09-17 0 4.960 4.950 4.960 4.900 5.230 342,000 1,705,140 4.9858 4.960 4.950 4.960 4.900 5.230 342,000 4.9858 -1.59%
2019-09-16 0 5.040 4.950 5.050 4.930 5.200 292,000 1,483,440 5.0803 5.040 4.950 5.050 4.930 5.200 292,000 5.0803 -3.26%
2019-09-13 0 5.210 5.100 5.230 4.950 5.220 298,000 1,514,680 5.0828 5.210 5.100 5.230 4.950 5.220 298,000 5.0828 1.36%
2019-09-12 0 5.140 4.980 5.170 4.910 5.200 260,000 1,329,760 5.1145 5.140 4.980 5.170 4.910 5.200 260,000 5.1145 -1.91%
2019-09-11 0 5.240 5.030 5.240 4.700 5.450 196,000 1,016,560 5.1865 5.240 5.030 5.240 4.700 5.450 196,000 5.1865 4.38%
2019-09-10 0 5.020 4.910 5.020 4.880 6.380 294,000 1,533,640 5.2165 5.020 4.910 5.020 4.880 6.380 294,000 5.2165 -19.68%
2019-09-09 0 6.250 6.300 6.360 6.250 6.760 58,000 379,460 6.5424 6.250 6.300 6.360 6.250 6.760 58,000 6.5424 -9.42%
2019-09-06 0 6.900 6.800 6.990 6.800 6.950 14,000 95,900 6.8500 6.900 6.800 6.990 6.800 6.950 14,000 6.8500 0.29%
2019-09-05 0 6.880 6.850 7.000 6.830 7.050 12,000 83,080 6.9233 6.880 6.850 7.000 6.830 7.050 12,000 6.9233 -1.71%
2019-09-04 0 7.000 6.790 7.010 6.770 7.000 18,000 123,740 6.8744 7.000 6.790 7.010 6.770 7.000 18,000 6.8744 2.64%
2019-09-03 0 6.820 6.780 6.900 6.730 7.010 16,000 109,100 6.8188 6.820 6.780 6.900 6.730 7.010 16,000 6.8188 -0.58%
2019-09-02 0 6.860 6.790 6.940 6.760 7.030 14,000 96,200 6.8714 6.860 6.790 6.940 6.760 7.030 14,000 6.8714 -0.44%
2019-08-30 0 6.890 6.760 6.900 6.770 6.990 32,000 219,660 6.8644 6.890 6.760 6.900 6.770 6.990 32,000 6.8644 -0.14%
2019-08-29 0 6.900 6.800 6.900 6.810 6.930 12,000 82,400 6.8667 6.900 6.800 6.900 6.810 6.930 12,000 6.8667 0.58%
2019-08-28 0 6.860 6.800 7.000 6.820 6.900 34,071 233,462 6.8522 6.860 6.800 7.000 6.820 6.900 34,071 6.8522 -1.29%
2019-08-27 0 6.950 6.910 7.080 6.920 7.090 12,000 83,480 6.9567 6.950 6.910 7.080 6.920 7.090 12,000 6.9567 -0.71%
2019-08-26 0 7.000 6.900 7.000 - - 0 0 - 7.000 6.900 7.000 - - 0 - -0.43%
2019-08-23 0 7.030 6.880 7.150 6.900 7.100 30,000 209,240 6.9747 7.030 6.880 7.150 6.900 7.100 30,000 6.9747 0.43%
2019-08-22 0 7.000 7.000 7.250 6.950 7.030 10,000 69,980 6.9980 7.000 7.000 7.250 6.950 7.030 10,000 6.9980 -0.14%
2019-08-21 0 7.010 6.920 7.090 6.950 7.110 10,000 70,100 7.0100 7.010 6.920 7.090 6.950 7.110 10,000 7.0100 -1.13%
2019-08-20 0 7.090 6.940 7.240 6.950 7.200 12,000 84,700 7.0583 7.090 6.940 7.240 6.950 7.200 12,000 7.0583 -1.25%
2019-08-19 0 7.180 6.940 7.280 6.600 7.180 240,000 1,624,440 6.7685 7.180 6.940 7.280 6.600 7.180 240,000 6.7685 2.43%
2019-08-16 0 7.010 6.950 7.020 6.950 7.020 14,000 97,740 6.9814 7.010 6.950 7.020 6.950 7.020 14,000 6.9814 -0.43%
2019-08-15 0 7.040 7.020 7.040 6.940 7.140 16,000 111,920 6.9950 7.040 7.020 7.040 6.940 7.140 16,000 6.9950 0.43%
2019-08-14 0 7.010 6.980 7.050 6.940 7.010 8,000 55,800 6.9750 7.010 6.980 7.050 6.940 7.010 8,000 6.9750 0.57%
2019-08-13 0 6.970 6.950 7.050 6.960 7.010 16,200 113,050 6.9784 6.970 6.950 7.050 6.960 7.010 16,200 6.9784 -0.71%
2019-08-12 0 7.020 7.000 7.130 7.010 7.050 8,000 56,180 7.0225 7.020 7.000 7.130 7.010 7.050 8,000 7.0225 -0.14%
2019-08-09 0 7.030 7.030 7.090 7.010 7.040 6,813 47,838 7.0216 7.030 7.030 7.090 7.010 7.040 6,813 7.0216 0.14%
2019-08-08 0 7.020 6.980 7.100 7.020 7.020 4,000 28,080 7.0200 7.020 6.980 7.100 7.020 7.020 4,000 7.0200 0.29%
2019-08-07 0 7.000 7.000 7.100 - - 0 0 - 7.000 7.000 7.100 - - 0 - 0.29%
2019-08-06 0 6.980 6.930 7.060 6.910 6.980 6,457 44,773 6.9340 6.980 6.930 7.060 6.910 6.980 6,457 6.9340 -0.43%
2019-08-05 0 7.010 6.980 7.060 7.010 7.090 4,000 28,200 7.0500 7.010 6.980 7.060 7.010 7.090 4,000 7.0500 -0.14%
2019-08-02 0 7.020 7.000 7.040 7.020 7.110 34,000 239,520 7.0447 7.020 7.000 7.040 7.020 7.110 34,000 7.0447 -1.68%
2019-08-01 0 7.140 7.120 7.300 7.140 7.140 2,102 14,997 7.1346 7.140 7.120 7.300 7.140 7.140 2,102 7.1346 -0.14%
2019-07-31 0 7.150 7.110 7.150 7.150 7.200 6,000 43,040 7.1733 7.150 7.110 7.150 7.150 7.200 6,000 7.1733 -0.14%
2019-07-30 0 7.160 7.130 7.220 7.160 7.160 6,000 42,960 7.1600 7.160 7.130 7.220 7.160 7.160 6,000 7.1600 0.28%
2019-07-29 0 7.140 7.100 7.180 7.140 7.220 7,760 55,560 7.1598 7.140 7.100 7.180 7.140 7.220 7,760 7.1598 -0.70%
2019-07-26 0 7.190 7.150 7.390 7.190 7.260 10,000 72,200 7.2200 7.190 7.150 7.390 7.190 7.260 10,000 7.2200 -0.28%
2019-07-25 0 7.210 7.080 7.210 7.170 7.290 10,000 72,320 7.2320 7.210 7.080 7.210 7.170 7.290 10,000 7.2320 0.70%
2019-07-24 0 7.160 7.100 7.190 7.110 7.210 16,000 114,700 7.1688 7.160 7.100 7.190 7.110 7.210 16,000 7.1688 0.00%
2019-07-23 0 7.160 7.090 7.180 7.090 7.220 16,000 114,820 7.1763 7.160 7.090 7.180 7.090 7.220 16,000 7.1763 0.28%
2019-07-22 0 7.140 7.090 7.150 7.140 7.150 6,000 42,880 7.1467 7.140 7.090 7.150 7.140 7.150 6,000 7.1467 -0.14%
2019-07-19 0 7.150 7.100 7.260 7.130 7.150 4,914 35,003 7.1231 7.150 7.100 7.260 7.130 7.150 4,914 7.1231 0.70%
2019-07-18 0 7.100 7.080 7.100 7.100 7.220 8,000 57,200 7.1500 7.100 7.080 7.100 7.100 7.220 8,000 7.1500 -0.56%
2019-07-17 0 7.140 7.120 7.140 7.140 7.270 8,000 57,760 7.2200 7.140 7.120 7.140 7.140 7.270 8,000 7.2200 -2.33%
2019-07-16 0 7.310 7.220 7.320 7.160 7.310 28,000 201,840 7.2086 7.310 7.220 7.320 7.160 7.310 28,000 7.2086 -0.54%
2019-07-15 0 7.350 7.350 7.380 7.190 7.390 42,000 306,560 7.2990 7.350 7.350 7.380 7.190 7.390 42,000 7.2990 2.08%
2019-07-12 0 7.200 7.170 7.200 7.130 7.330 42,000 302,040 7.1914 7.200 7.170 7.200 7.130 7.330 42,000 7.1914 0.28%
2019-07-11 0 7.180 7.180 7.230 7.180 7.200 30,000 215,480 7.1827 7.180 7.180 7.230 7.180 7.200 30,000 7.1827 0.28%
2019-07-10 0 7.160 7.120 7.160 7.200 7.230 6,000 43,280 7.2133 7.160 7.120 7.160 7.200 7.230 6,000 7.2133 0.00%
2019-07-09 0 7.160 7.150 7.250 7.160 7.250 4,000 28,820 7.2050 7.160 7.150 7.250 7.160 7.250 4,000 7.2050 -0.42%
2019-07-08 0 7.190 7.190 7.250 7.170 7.190 6,000 43,060 7.1767 7.190 7.190 7.250 7.170 7.190 6,000 7.1767 0.14%
2019-07-05 0 7.180 7.180 7.350 7.170 7.250 60,000 430,880 7.1813 7.180 7.180 7.350 7.170 7.250 60,000 7.1813 0.14%
2019-07-04 0 7.170 7.170 7.300 7.170 7.350 30,000 215,980 7.1993 7.170 7.170 7.300 7.170 7.350 30,000 7.1993 0.42%
2019-07-03 0 7.140 7.110 7.160 7.060 7.300 132,000 939,220 7.1153 7.140 7.110 7.160 7.060 7.300 132,000 7.1153 1.13%
2019-07-02 0 7.060 7.030 7.150 7.050 7.310 44,000 313,640 7.1282 7.060 7.030 7.150 7.050 7.310 44,000 7.1282 -3.29%
2019-06-28 0 7.300 7.340 7.360 7.230 7.360 20,000 146,020 7.3010 7.300 7.340 7.360 7.230 7.360 20,000 7.3010 -0.14%
2019-06-27 0 7.310 7.200 7.320 7.190 7.380 30,000 218,720 7.2907 7.310 7.200 7.320 7.190 7.380 30,000 7.2907 0.14%
2019-06-26 0 7.300 7.180 7.300 7.250 7.390 14,000 103,040 7.3600 7.300 7.180 7.300 7.250 7.390 14,000 7.3600 0.69%
2019-06-25 0 7.250 7.250 7.350 7.250 7.390 22,000 161,240 7.3291 7.250 7.250 7.350 7.250 7.390 22,000 7.3291 -0.55%
2019-06-24 0 7.290 7.290 7.330 7.230 7.390 40,371 294,471 7.2941 7.290 7.290 7.330 7.230 7.390 40,371 7.2941 2.68%
2019-06-21 0 7.100 7.100 7.290 7.010 7.270 14,000 99,420 7.1014 7.100 7.100 7.290 7.010 7.270 14,000 7.1014 0.42%
2019-06-20 0 7.070 7.060 7.120 7.060 7.250 46,000 326,440 7.0965 7.070 7.060 7.120 7.060 7.250 46,000 7.0965 1.14%
2019-06-19 0 6.990 6.910 6.990 6.970 7.170 8,000 56,360 7.0450 6.990 6.910 6.990 6.970 7.170 8,000 7.0450 0.29%
2019-06-18 0 6.970 6.910 6.980 6.970 6.990 8,000 55,860 6.9825 6.970 6.910 6.980 6.970 6.990 8,000 6.9825 -0.43%
2019-06-17 0 7.000 6.920 7.000 6.910 7.010 30,000 208,880 6.9627 7.000 6.920 7.000 6.910 7.010 30,000 6.9627 -0.71%
2019-06-14 0 7.050 6.900 7.070 6.910 7.190 20,000 140,000 7.0000 7.050 6.900 7.070 6.910 7.190 20,000 7.0000 0.00%
2019-06-13 0 7.050 6.850 7.050 6.830 7.350 44,000 307,460 6.9877 7.050 6.850 7.050 6.830 7.350 44,000 6.9877 0.00%
2019-06-12 0 7.050 6.950 7.050 6.920 7.090 10,000 69,900 6.9900 7.050 6.950 7.050 6.920 7.090 10,000 6.9900 0.71%
2019-06-11 0 7.000 6.900 7.000 6.870 7.390 138,569 975,383 7.0390 7.000 6.900 7.000 6.870 7.390 138,569 7.0390 -3.71%
2019-06-10 0 7.270 7.200 7.270 7.240 7.350 42,000 305,360 7.2705 7.270 7.200 7.270 7.240 7.350 42,000 7.2705 -0.55%
2019-06-06 0 7.310 7.250 7.330 7.240 7.370 70,000 509,600 7.2800 7.310 7.250 7.330 7.240 7.370 70,000 7.2800 -0.68%
2019-06-05 0 7.360 7.300 7.400 7.310 7.500 46,000 340,100 7.3935 7.360 7.300 7.400 7.310 7.500 46,000 7.3935 -2.90%
2019-06-04 0 7.580 7.430 7.580 7.430 7.750 60,000 452,000 7.5333 7.580 7.430 7.580 7.430 7.750 60,000 7.5333 -3.44%
2019-06-03 0 7.850 7.700 7.850 7.700 7.960 176,000 1,386,300 7.8767 7.850 7.700 7.850 7.700 7.960 176,000 7.8767 -2.12%
2019-05-31 0 8.020 7.880 8.030 7.900 8.100 114,000 911,180 7.9928 8.020 7.880 8.030 7.900 8.100 114,000 7.9928 -3.49%
2019-05-30 0 8.310 8.130 8.290 8.110 8.650 356,365 2,995,709 8.4063 8.310 8.130 8.290 8.110 8.650 356,365 8.4063 -2.35%
2019-05-29 0 8.510 8.460 8.520 8.460 8.810 386,000 3,339,880 8.6525 8.510 8.460 8.520 8.460 8.810 386,000 8.6525 -3.84%
2019-05-28 0 8.850 8.730 8.850 8.860 9.040 392,000 3,510,000 8.9541 8.850 8.730 8.850 8.860 9.040 392,000 8.9541 -1.34%
2019-05-27 0 8.970 8.840 8.970 8.840 8.990 232,000 2,079,220 8.9622 8.970 8.840 8.970 8.840 8.990 232,000 8.9622 -0.77%
2019-05-24 0 9.040 8.920 9.040 9.000 9.070 204,457 1,849,015 9.0435 9.040 8.920 9.040 9.000 9.070 204,457 9.0435 0.44%
2019-05-23 0 9.000 8.990 9.070 8.990 9.090 460,228 4,173,450 9.0682 9.000 8.990 9.070 8.990 9.090 460,228 9.0682 0.00%
2019-05-22 0 9.000 8.810 9.000 8.920 9.100 450,000 4,062,440 9.0276 9.000 8.810 9.000 8.920 9.100 450,000 9.0276 1.12%
2019-05-21 0 8.900 8.900 9.040 8.720 9.050 458,000 4,079,200 8.9066 8.900 8.900 9.040 8.720 9.050 458,000 8.9066 1.71%
2019-05-20 0 8.750 8.520 8.750 8.430 8.750 466,000 3,958,220 8.4940 8.750 8.520 8.750 8.430 8.750 466,000 8.4940 4.17%
2019-05-17 0 8.400 8.400 8.520 8.390 8.570 412,000 3,506,120 8.5100 8.400 8.400 8.520 8.390 8.570 412,000 8.5100 -0.36%
2019-05-16 0 8.430 8.430 8.550 8.260 8.600 576,000 4,857,800 8.4337 8.430 8.430 8.550 8.260 8.600 576,000 8.4337 1.69%
2019-05-15 0 8.290 8.230 8.300 8.250 8.310 406,000 3,368,280 8.2963 8.290 8.230 8.300 8.250 8.310 406,000 8.2963 0.24%
2019-05-14 0 8.270 8.230 8.360 8.240 8.470 434,000 3,645,120 8.3989 8.270 8.230 8.360 8.240 8.470 434,000 8.3989 -1.55%
2019-05-10 0 8.400 8.340 8.420 8.390 8.420 414,000 3,476,640 8.3977 8.400 8.340 8.420 8.390 8.420 414,000 8.3977 0.00%
2019-05-09 0 8.400 8.350 8.500 8.400 8.570 438,000 3,723,140 8.5003 8.400 8.350 8.500 8.400 8.570 438,000 8.5003 -0.83%
2019-05-08 0 8.470 8.340 8.560 8.400 8.600 416,000 3,549,700 8.5329 8.470 8.340 8.560 8.400 8.600 416,000 8.5329 -0.82%
2019-05-07 0 8.540 8.390 8.570 8.500 8.600 414,000 3,544,640 8.5619 8.540 8.390 8.570 8.500 8.600 414,000 8.5619 0.59%
2019-05-06 0 8.490 8.360 8.500 8.350 8.520 350,000 2,967,080 8.4774 8.490 8.360 8.500 8.350 8.520 350,000 8.4774 -0.24%
2019-05-03 0 8.510 8.400 8.530 8.250 8.680 458,000 3,847,320 8.4003 8.510 8.400 8.530 8.250 8.680 458,000 8.4003 2.04%
2019-05-02 0 8.340 8.170 8.340 8.150 8.350 348,286 2,875,113 8.2550 8.340 8.170 8.340 8.150 8.350 348,286 8.2550 0.48%
2019-04-30 0 8.300 8.220 8.350 8.230 8.320 390,000 3,225,180 8.2697 8.300 8.220 8.350 8.230 8.320 390,000 8.2697 1.47%
2019-04-29 0 8.180 8.150 8.280 8.130 8.340 366,000 3,030,760 8.2808 8.180 8.150 8.280 8.130 8.340 366,000 8.2808 -0.97%
2019-04-26 0 8.260 8.180 8.280 8.160 8.350 420,000 3,464,240 8.2482 8.260 8.180 8.280 8.160 8.350 420,000 8.2482 0.36%
2019-04-25 0 8.230 8.230 8.340 8.230 8.410 384,000 3,205,160 8.3468 8.230 8.230 8.340 8.230 8.410 384,000 8.3468 -0.72%
2019-04-24 0 8.290 8.270 8.290 8.280 8.440 343,371 2,873,202 8.3676 8.290 8.270 8.290 8.280 8.440 343,371 8.3676 -2.59%
2019-04-23 0 8.510 8.430 8.510 8.300 8.570 414,965 3,518,526 8.4791 8.510 8.430 8.510 8.300 8.570 414,965 8.4791 1.31%
2019-04-18 0 8.400 8.270 8.400 8.200 8.400 380,800 3,162,416 8.3047 8.400 8.270 8.400 8.200 8.400 380,800 8.3047 1.69%
2019-04-17 0 8.260 8.240 8.370 8.220 8.410 448,000 3,722,240 8.3086 8.260 8.240 8.370 8.220 8.410 448,000 8.3086 0.12%
2019-04-16 0 8.250 8.100 8.250 8.190 8.280 357,156 2,939,700 8.2309 8.250 8.100 8.250 8.190 8.280 357,156 8.2309 1.23%
2019-04-15 0 8.150 8.030 8.210 8.010 8.360 424,285 3,487,191 8.2190 8.150 8.030 8.210 8.010 8.360 424,285 8.2190 -0.61%
2019-04-12 0 8.200 8.200 8.240 7.550 8.200 547,028 4,253,338 7.7754 8.200 8.200 8.240 7.550 8.200 547,028 7.7754 9.04%
2019-04-11 0 7.520 7.520 7.720 7.500 7.720 400,100 3,050,210 7.6236 7.520 7.520 7.720 7.500 7.720 400,100 7.6236 -0.40%
2019-04-10 0 7.550 7.490 7.700 7.500 7.690 500,000 3,776,240 7.5525 7.550 7.490 7.700 7.500 7.690 500,000 7.5525 1.21%
2019-04-09 0 7.460 7.370 7.470 7.410 7.480 394,697 2,939,282 7.4469 7.460 7.370 7.470 7.410 7.480 394,697 7.4469 0.67%
2019-04-08 0 7.410 7.330 7.390 7.260 7.450 404,000 2,988,640 7.3976 7.410 7.330 7.390 7.260 7.450 404,000 7.3976 0.68%
2019-04-04 0 7.360 7.330 7.400 7.320 7.470 371,371 2,745,860 7.3938 7.360 7.330 7.400 7.320 7.470 371,371 7.3938 -0.67%
2019-04-03 0 7.410 7.290 7.420 7.310 7.450 406,000 2,993,160 7.3723 7.410 7.290 7.420 7.310 7.450 406,000 7.3723 0.14%
2019-04-02 0 7.400 7.250 7.430 7.250 7.500 464,000 3,437,540 7.4085 7.400 7.250 7.430 7.250 7.500 464,000 7.4085 0.41%
2019-04-01 0 7.370 7.200 7.400 7.230 7.420 384,000 2,823,400 7.3526 7.370 7.200 7.400 7.230 7.420 384,000 7.3526 0.96%
2019-03-29 0 7.300 7.130 7.300 7.000 7.350 572,000 4,115,600 7.1951 7.300 7.130 7.300 7.000 7.350 572,000 7.1951 -0.14%
2019-03-28 0 7.310 7.230 7.320 7.290 7.610 426,000 3,131,740 7.3515 7.310 7.230 7.320 7.290 7.610 426,000 7.3515 -0.54%
2019-03-27 0 7.350 7.300 7.370 7.290 7.490 381,200 2,820,960 7.4002 7.350 7.300 7.370 7.290 7.490 381,200 7.4002 0.14%
2019-03-26 0 7.340 7.320 7.350 7.340 7.490 370,000 2,749,540 7.4312 7.340 7.320 7.350 7.340 7.490 370,000 7.4312 -0.54%
2019-03-25 0 7.380 7.110 7.400 7.190 7.380 378,000 2,742,460 7.2552 7.380 7.110 7.400 7.190 7.380 378,000 7.2552 2.07%
2019-03-22 0 7.230 7.130 7.240 7.220 7.280 521,811 3,782,827 7.2494 7.230 7.130 7.240 7.220 7.280 521,811 7.2494 0.14%
2019-03-21 0 7.220 7.160 7.220 7.090 7.290 470,155 3,345,385 7.1155 7.220 7.160 7.220 7.090 7.290 470,155 7.1155 1.83%
2019-03-20 0 7.090 7.050 7.130 7.000 7.150 74,000 522,580 7.0619 7.090 7.050 7.130 7.000 7.150 74,000 7.0619 -0.42%
2019-03-19 0 7.120 7.050 7.130 7.040 7.300 38,000 270,800 7.1263 7.120 7.050 7.130 7.040 7.300 38,000 7.1263 0.85%
2019-03-18 0 7.060 7.030 7.080 7.020 7.150 48,000 338,820 7.0588 7.060 7.030 7.080 7.020 7.150 48,000 7.0588 -1.26%
2019-03-15 0 7.150 7.100 7.150 7.170 7.170 4,000 28,680 7.1700 7.150 7.100 7.150 7.170 7.170 4,000 7.1700 0.28%
2019-03-14 0 7.130 7.100 7.140 7.090 7.190 21,371 152,504 7.1360 7.130 7.100 7.140 7.090 7.190 21,371 7.1360 0.28%
2019-03-13 0 7.110 7.080 7.170 7.090 7.240 28,000 199,940 7.1407 7.110 7.080 7.170 7.090 7.240 28,000 7.1407 -0.42%
2019-03-12 0 7.140 7.070 7.150 7.070 7.150 22,000 156,200 7.1000 7.140 7.070 7.150 7.070 7.150 22,000 7.1000 0.14%
2019-03-11 0 7.130 7.090 7.130 7.070 7.300 22,000 156,920 7.1327 7.130 7.090 7.130 7.070 7.300 22,000 7.1327 0.42%
2019-03-08 0 7.100 7.060 7.120 7.060 7.330 44,548 315,536 7.0831 7.100 7.060 7.120 7.060 7.330 44,548 7.0831 -0.56%
2019-03-07 0 7.140 7.030 7.140 7.050 7.330 40,000 284,620 7.1155 7.140 7.030 7.140 7.050 7.330 40,000 7.1155 -0.70%
2019-03-06 0 7.190 7.050 7.200 7.060 7.280 56,114 398,798 7.1069 7.190 7.050 7.200 7.060 7.280 56,114 7.1069 -1.37%
2019-03-05 0 7.290 7.290 7.620 7.050 7.270 54,000 385,100 7.1315 7.290 7.290 7.620 7.050 7.270 54,000 7.1315 0.00%
2019-03-04 0 7.290 7.050 7.300 7.270 7.290 8,000 58,260 7.2825 7.290 7.050 7.300 7.270 7.290 8,000 7.2825 -0.41%
2019-03-01 0 7.320 7.010 7.320 7.050 7.330 22,000 157,940 7.1791 7.320 7.010 7.320 7.050 7.330 22,000 7.1791 0.41%
2019-02-28 0 7.290 7.050 7.290 7.200 7.530 12,000 88,180 7.3483 7.290 7.050 7.290 7.200 7.530 12,000 7.3483 -0.82%
2019-02-27 0 7.350 7.010 7.350 7.400 7.540 10,000 74,760 7.4760 7.350 7.010 7.350 7.400 7.540 10,000 7.4760 0.14%
2019-02-26 0 7.340 7.000 7.340 7.210 7.450 10,000 73,220 7.3220 7.340 7.000 7.340 7.210 7.450 10,000 7.3220 -0.14%
2019-02-25 0 7.350 7.120 7.350 7.010 7.420 18,000 130,000 7.2222 7.350 7.120 7.350 7.010 7.420 18,000 7.2222 1.10%
2019-02-22 0 7.270 6.890 7.270 6.940 7.430 27,371 195,182 7.1310 7.270 6.890 7.270 6.940 7.430 27,371 7.1310 2.54%
2019-02-21 0 7.090 7.000 7.100 6.800 7.370 50,000 355,680 7.1136 7.090 7.000 7.100 6.800 7.370 50,000 7.1136 -2.88%
2019-02-20 0 7.300 7.000 7.440 7.000 7.410 116,000 829,100 7.1474 7.300 7.000 7.440 7.000 7.410 116,000 7.1474 0.00%
2019-02-19 0 7.300 7.200 7.410 7.230 7.510 68,000 497,700 7.3191 7.300 7.200 7.410 7.230 7.510 68,000 7.3191 -1.75%
2019-02-18 0 7.430 7.240 7.600 7.130 7.500 76,000 554,780 7.2997 7.430 7.240 7.600 7.130 7.500 76,000 7.2997 1.78%
2019-02-15 0 7.300 7.220 7.300 7.150 7.350 94,000 683,520 7.2715 7.300 7.220 7.300 7.150 7.350 94,000 7.2715 -0.41%
2019-02-14 0 7.330 7.200 7.330 7.150 7.420 122,228 883,967 7.2321 7.330 7.200 7.330 7.150 7.420 122,228 7.2321 -0.54%
2019-02-13 0 7.370 7.220 7.370 7.270 7.390 35,000 256,270 7.3220 7.370 7.220 7.370 7.270 7.390 35,000 7.3220 0.82%
2019-02-12 0 7.310 7.200 7.360 7.240 7.410 62,000 454,400 7.3290 7.310 7.200 7.360 7.240 7.410 62,000 7.3290 0.14%
2019-02-11 0 7.300 7.200 7.300 7.240 7.340 19,371 141,130 7.2856 7.300 7.200 7.300 7.240 7.340 19,371 7.2856 -0.41%
2019-02-08 0 7.330 7.200 7.340 7.220 7.340 30,000 218,820 7.2940 7.330 7.200 7.340 7.220 7.340 30,000 7.2940 0.00%
2019-02-04 0 7.330 7.250 7.330 7.260 7.400 20,589 151,258 7.3465 7.330 7.250 7.330 7.260 7.400 20,589 7.3465 1.10%
2019-02-01 0 7.250 7.300 7.370 7.050 7.360 174,000 1,251,500 7.1925 7.250 7.300 7.370 7.050 7.360 174,000 7.1925 2.11%
2019-01-31 0 7.100 7.010 7.100 7.050 7.100 20,000 141,500 7.0750 7.100 7.010 7.100 7.050 7.100 20,000 7.0750 0.28%
2019-01-30 0 7.080 7.000 7.110 7.010 7.190 42,000 297,640 7.0867 7.080 7.000 7.110 7.010 7.190 42,000 7.0867 -0.70%
2019-01-29 0 7.130 6.950 7.130 6.910 7.140 102,000 709,740 6.9582 7.130 6.950 7.130 6.910 7.140 102,000 6.9582 -0.42%
2019-01-28 0 7.160 6.960 7.160 6.930 7.300 134,000 947,100 7.0679 7.160 6.960 7.160 6.930 7.300 134,000 7.0679 -2.59%
2019-01-25 0 7.350 7.040 7.350 7.100 7.350 210,000 1,519,840 7.2373 7.350 7.040 7.350 7.100 7.350 210,000 7.2373 2.94%
2019-01-24 0 7.140 7.050 7.170 7.010 7.230 768,000 5,438,380 7.0812 7.140 7.050 7.170 7.010 7.230 768,000 7.0812 0.00%
2019-01-23 0 7.140 6.940 7.180 6.950 7.160 612,011 4,298,175 7.0230 7.140 6.940 7.180 6.950 7.160 612,011 7.0230 1.56%
2019-01-22 0 7.030 6.890 7.040 6.980 7.030 408,000 2,862,340 7.0155 7.030 6.890 7.040 6.980 7.030 408,000 7.0155 0.43%
2019-01-21 0 7.000 6.820 7.000 6.740 7.000 94,000 649,700 6.9117 7.000 6.820 7.000 6.740 7.000 94,000 6.9117 2.19%
2019-01-18 0 6.850 6.510 6.850 6.820 6.880 12,514 85,500 6.8323 6.850 6.510 6.850 6.820 6.880 12,514 6.8323 0.74%
2019-01-17 0 6.800 6.750 6.830 6.700 6.800 40,000 271,500 6.7875 6.800 6.750 6.830 6.700 6.800 40,000 6.7875 0.74%
2019-01-16 0 6.750 6.620 6.780 6.540 6.750 76,000 505,100 6.6461 6.750 6.620 6.780 6.540 6.750 76,000 6.6461 3.37%
2019-01-15 0 6.530 6.400 6.550 6.390 6.550 212,000 1,362,900 6.4288 6.530 6.400 6.550 6.390 6.550 212,000 6.4288 2.19%
2019-01-14 0 6.390 6.260 6.390 6.340 6.490 32,000 204,300 6.3844 6.390 6.260 6.390 6.340 6.490 32,000 6.3844 0.63%
2019-01-11 0 6.350 6.500 6.560 6.340 6.600 56,000 362,120 6.4664 6.350 6.500 6.560 6.340 6.600 56,000 6.4664 -3.05%
2019-01-10 0 6.550 6.420 6.550 6.350 6.560 50,000 325,700 6.5140 6.550 6.420 6.550 6.350 6.560 50,000 6.5140 1.71%
2019-01-09 0 6.440 6.290 6.440 6.300 6.450 224,000 1,430,540 6.3863 6.440 6.290 6.440 6.300 6.450 224,000 6.3863 2.06%
2019-01-08 0 6.310 6.260 6.370 6.250 6.410 254,000 1,614,300 6.3555 6.310 6.260 6.370 6.250 6.410 254,000 6.3555 1.77%
2019-01-07 0 6.200 6.200 6.230 6.080 6.200 196,000 1,210,620 6.1766 6.200 6.200 6.230 6.080 6.200 196,000 6.1766 1.64%
2019-01-04 0 6.100 6.000 6.100 6.030 6.100 8,000 48,520 6.0650 6.100 6.000 6.100 6.030 6.100 8,000 6.0650 0.99%
2019-01-03 0 6.040 6.000 6.050 6.040 6.060 6,000 36,300 6.0500 6.040 6.000 6.050 6.040 6.060 6,000 6.0500 -0.49%
2019-01-02 0 6.070 6.000 6.070 6.060 6.200 18,000 110,720 6.1511 6.070 6.000 6.070 6.060 6.200 18,000 6.1511 -0.98%
2018-12-31 0 6.130 6.000 6.220 6.020 6.130 12,000 72,720 6.0600 6.130 6.000 6.220 6.020 6.130 12,000 6.0600 1.49%
2018-12-28 0 6.040 5.950 6.100 6.010 6.040 6,000 36,160 6.0267 6.040 5.950 6.100 6.010 6.040 6,000 6.0267 1.00%
2018-12-27 0 5.980 5.960 6.060 5.980 6.060 26,000 156,700 6.0269 5.980 5.960 6.060 5.980 6.060 26,000 6.0269 -1.32%
2018-12-24 0 6.060 6.020 6.070 6.050 6.080 6,000 36,380 6.0633 6.060 6.020 6.070 6.050 6.080 6,000 6.0633 -0.33%
2018-12-21 0 6.080 6.080 6.110 6.010 6.090 16,000 96,700 6.0438 6.080 6.080 6.110 6.010 6.090 16,000 6.0438 0.00%
2018-12-20 0 6.080 6.010 6.130 6.020 6.120 84,000 511,640 6.0910 6.080 6.010 6.130 6.020 6.120 84,000 6.0910 -0.65%
2018-12-19 0 6.120 6.060 6.120 6.050 6.200 22,000 135,020 6.1373 6.120 6.060 6.120 6.050 6.200 22,000 6.1373 -0.16%
2018-12-18 0 6.130 6.080 6.130 6.090 6.130 30,000 183,580 6.1193 6.130 6.080 6.130 6.090 6.130 30,000 6.1193 -0.33%
2018-12-17 0 6.150 6.090 6.220 6.120 6.260 28,000 173,420 6.1936 6.150 6.090 6.220 6.120 6.260 28,000 6.1936 -0.16%
2018-12-14 0 6.160 6.100 6.160 6.150 6.250 16,000 99,200 6.2000 6.160 6.100 6.160 6.150 6.250 16,000 6.2000 -1.12%
2018-12-13 0 6.230 6.110 6.320 6.160 6.350 31,523 196,923 6.2470 6.230 6.110 6.320 6.160 6.350 31,523 6.2470 0.16%
2018-12-12 0 6.220 6.130 6.290 6.100 6.300 41,657 257,864 6.1902 6.220 6.130 6.290 6.100 6.300 41,657 6.1902 0.97%
2018-12-11 0 6.160 6.100 6.160 6.120 6.180 54,000 332,520 6.1578 6.160 6.100 6.160 6.120 6.180 54,000 6.1578 -0.32%
2018-12-10 0 6.180 6.120 6.180 6.160 6.250 154,000 952,440 6.1847 6.180 6.120 6.180 6.160 6.250 154,000 6.1847 -1.12%
2018-12-07 0 6.250 6.120 6.250 6.160 6.370 148,000 927,380 6.2661 6.250 6.120 6.250 6.160 6.370 148,000 6.2661 0.16%
2018-12-06 0 6.240 6.170 6.240 6.200 6.280 150,000 939,360 6.2624 6.240 6.170 6.240 6.200 6.280 150,000 6.2624 -1.42%
2018-12-05 0 6.330 6.260 6.340 6.330 6.380 146,000 927,660 6.3538 6.330 6.260 6.340 6.330 6.380 146,000 6.3538 0.96%
2018-12-04 0 6.270 6.230 6.280 6.270 6.380 172,006 1,089,056 6.3315 6.270 6.230 6.280 6.270 6.380 172,006 6.3315 -1.72%
2018-12-03 0 6.380 6.320 6.390 6.380 6.500 158,000 1,017,500 6.4399 6.380 6.320 6.390 6.380 6.500 158,000 6.4399 0.16%
2018-11-30 0 6.370 6.200 6.380 6.200 6.450 222,000 1,420,280 6.3977 6.370 6.200 6.380 6.200 6.450 222,000 6.3977 -0.31%
2018-11-29 0 6.390 6.270 6.390 5.950 6.400 348,000 2,146,480 6.1680 6.390 6.270 6.390 5.950 6.400 348,000 6.1680 7.94%
2018-11-28 0 5.920 5.800 5.920 5.710 5.920 152,045 887,874 5.8395 5.920 5.800 5.920 5.710 5.920 152,045 5.8395 2.42%
2018-11-27 0 5.780 5.710 5.890 5.710 5.890 116,000 673,380 5.8050 5.780 5.710 5.890 5.710 5.890 116,000 5.8050 -0.86%
2018-11-26 0 5.830 5.750 5.830 5.680 5.840 168,000 970,160 5.7748 5.830 5.750 5.830 5.680 5.840 168,000 5.7748 0.69%
2018-11-23 0 5.790 5.700 5.790 5.680 5.800 158,000 912,940 5.7781 5.790 5.700 5.790 5.680 5.800 158,000 5.7781 0.70%
2018-11-22 0 5.750 5.530 5.750 5.680 5.820 156,000 894,700 5.7353 5.750 5.530 5.750 5.680 5.820 156,000 5.7353 0.17%
2018-11-21 0 5.740 5.420 5.800 5.620 5.800 160,000 914,280 5.7143 5.740 5.420 5.800 5.620 5.800 160,000 5.7143 1.06%
2018-11-20 0 5.680 5.540 5.680 5.610 5.690 166,000 941,960 5.6745 5.680 5.540 5.680 5.610 5.690 166,000 5.6745 0.89%
2018-11-19 0 5.630 5.550 5.630 5.560 5.680 160,000 897,560 5.6098 5.630 5.550 5.630 5.560 5.680 160,000 5.6098 0.72%
2018-11-16 0 5.590 5.520 5.600 5.550 5.600 166,000 927,340 5.5864 5.590 5.520 5.600 5.550 5.600 166,000 5.5864 0.72%
2018-11-15 0 5.550 5.470 5.550 5.420 5.560 168,000 927,420 5.5204 5.550 5.470 5.550 5.420 5.560 168,000 5.5204 2.40%
2018-11-14 0 5.420 5.410 5.450 5.420 5.470 192,000 1,046,900 5.4526 5.420 5.410 5.450 5.420 5.470 192,000 5.4526 -0.91%
2018-11-13 0 5.470 5.440 5.490 5.470 5.610 254,000 1,409,300 5.5484 5.470 5.440 5.490 5.470 5.610 254,000 5.5484 -1.26%
2018-11-12 0 5.540 5.460 5.550 5.510 5.550 220,000 1,218,140 5.5370 5.540 5.460 5.550 5.510 5.550 220,000 5.5370 0.36%
2018-11-09 0 5.520 5.450 5.550 5.510 5.580 174,000 963,600 5.5379 5.520 5.450 5.550 5.510 5.580 174,000 5.5379 -0.36%
2018-11-08 0 5.540 5.470 5.580 5.500 5.580 164,000 908,800 5.5415 5.540 5.470 5.580 5.500 5.580 164,000 5.5415 -0.18%
2018-11-07 0 5.550 5.450 5.550 5.470 5.550 190,093 1,047,783 5.5119 5.550 5.450 5.550 5.470 5.550 190,093 5.5119 0.18%
2018-11-06 0 5.540 5.420 5.550 5.480 5.540 128,000 708,760 5.5372 5.540 5.420 5.550 5.480 5.540 128,000 5.5372 0.00%
2018-11-05 0 5.540 5.470 5.550 5.540 5.540 136,000 753,440 5.5400 5.540 5.470 5.550 5.540 5.540 136,000 5.5400 0.36%
2018-11-02 0 5.520 5.480 5.530 5.490 5.540 184,000 1,017,000 5.5272 5.520 5.480 5.530 5.490 5.540 184,000 5.5272 1.10%
2018-11-01 0 5.460 5.420 5.470 5.360 5.480 178,000 964,600 5.4191 5.460 5.420 5.470 5.360 5.480 178,000 5.4191 1.11%
2018-10-31 0 5.400 5.370 5.400 5.380 5.510 160,000 873,280 5.4580 5.400 5.370 5.400 5.380 5.510 160,000 5.4580 -2.70%
2018-10-30 0 5.550 5.470 5.550 5.480 5.600 124,000 687,020 5.5405 5.550 5.470 5.550 5.480 5.600 124,000 5.5405 -0.89%
2018-10-29 0 5.600 5.450 5.600 5.460 5.600 120,000 660,120 5.5010 5.600 5.450 5.600 5.460 5.600 120,000 5.5010 0.18%
2018-10-26 0 5.590 5.490 5.590 5.500 5.690 134,914 758,119 5.6193 5.590 5.490 5.590 5.500 5.690 134,914 5.6193 -0.89%
2018-10-25 0 5.640 5.500 5.670 5.500 5.700 185,657 1,048,400 5.6470 5.640 5.500 5.670 5.500 5.700 185,657 5.6470 -0.18%
2018-10-24 0 5.650 5.490 5.680 5.500 5.650 120,022 664,460 5.5362 5.650 5.490 5.680 5.500 5.650 120,022 5.5362 0.89%
2018-10-23 0 5.600 5.490 5.600 5.490 5.630 64,000 355,580 5.5559 5.600 5.490 5.600 5.490 5.630 64,000 5.5559 -1.58%
2018-10-22 0 5.690 5.520 5.700 5.490 5.840 244,571 1,389,237 5.6803 5.690 5.520 5.700 5.490 5.840 244,571 5.6803 -2.57%
2018-10-19 0 5.840 5.690 5.850 5.850 5.900 112,000 658,700 5.8813 5.840 5.690 5.850 5.850 5.900 112,000 5.8813 1.04%
2018-10-18 0 5.780 5.680 5.800 5.700 5.840 178,000 1,025,980 5.7639 5.780 5.680 5.800 5.700 5.840 178,000 5.7639 0.00%
2018-10-16 0 5.780 5.750 5.810 5.780 5.980 86,000 508,720 5.9153 5.780 5.750 5.810 5.780 5.980 86,000 5.9153 -0.69%
2018-10-15 0 5.820 5.810 5.840 5.820 6.150 130,000 778,900 5.9915 5.820 5.810 5.840 5.820 6.150 130,000 5.9915 -2.35%
2018-10-12 0 5.960 5.880 6.010 5.850 6.370 575,810 3,475,658 6.0361 5.960 5.880 6.010 5.850 6.370 575,810 6.0361 -6.58%
2018-10-11 0 6.380 6.340 6.420 6.350 6.560 174,000 1,115,640 6.4117 6.380 6.340 6.420 6.350 6.560 174,000 6.4117 -2.89%
2018-10-10 0 6.570 6.520 6.570 6.510 6.580 271,371 1,777,176 6.5489 6.570 6.520 6.570 6.510 6.580 271,371 6.5489 0.92%
2018-10-09 0 6.510 6.450 6.510 6.490 6.510 326,000 2,119,080 6.5002 6.510 6.450 6.510 6.490 6.510 326,000 6.5002 -0.15%
2018-10-08 0 6.520 6.460 6.500 6.510 6.610 108,000 707,800 6.5537 6.520 6.460 6.500 6.510 6.610 108,000 6.5537 -0.46%
2018-10-05 0 6.550 6.550 6.570 6.500 6.600 204,000 1,337,820 6.5579 6.550 6.550 6.570 6.500 6.600 204,000 6.5579 0.15%
2018-10-04 0 6.540 6.490 6.570 6.480 6.550 212,100 1,384,685 6.5285 6.540 6.490 6.570 6.480 6.550 212,100 6.5285 -0.61%
2018-10-03 0 6.580 6.510 6.590 6.270 6.720 224,000 1,467,860 6.5529 6.580 6.510 6.590 6.270 6.720 224,000 6.5529 -2.66%
2018-10-02 0 6.760 6.730 6.820 6.700 6.890 124,000 847,220 6.8324 6.760 6.730 6.820 6.700 6.890 124,000 6.8324 -2.31%
2018-09-28 0 6.920 6.830 6.920 6.840 6.930 114,040 786,391 6.8957 6.920 6.830 6.920 6.840 6.930 114,040 6.8957 1.17%
2018-09-27 0 6.840 6.800 6.850 6.790 6.890 170,546 1,165,985 6.8368 6.840 6.800 6.850 6.790 6.890 170,546 6.8368 -0.87%
2018-09-26 0 6.900 6.840 6.910 6.770 7.000 292,000 2,019,660 6.9166 6.900 6.840 6.910 6.770 7.000 292,000 6.9166 1.47%
2018-09-24 0 6.800 6.710 6.800 6.690 6.840 239,000 1,611,360 6.7421 6.800 6.710 6.800 6.690 6.840 239,000 6.7421 1.64%
2018-09-21 0 6.690 6.510 6.690 6.480 6.690 584,000 3,818,340 6.5383 6.690 6.510 6.690 6.480 6.690 584,000 6.5383 3.08%
2018-09-20 0 6.490 6.350 6.500 6.300 6.490 226,400 1,454,464 6.4243 6.490 6.350 6.500 6.300 6.490 226,400 6.4243 0.62%
2018-09-19 0 6.450 6.280 6.480 6.250 6.450 264,290 1,672,058 6.3266 6.450 6.280 6.480 6.250 6.450 264,290 6.3266 2.71%
2018-09-18 0 6.280 6.170 6.290 6.160 6.290 213,000 1,323,210 6.2123 6.280 6.170 6.290 6.160 6.290 213,000 6.2123 2.95%
2018-09-17 0 6.100 6.020 6.160 5.920 6.150 236,000 1,437,140 6.0896 6.100 6.020 6.160 5.920 6.150 236,000 6.0896 3.74%
2018-09-14 0 5.880 5.770 5.900 5.700 5.880 302,000 1,748,680 5.7903 5.880 5.770 5.900 5.700 5.880 302,000 5.7903 3.16%
2018-09-13 0 5.700 5.550 5.700 5.540 5.700 318,000 1,782,180 5.6043 5.700 5.550 5.700 5.540 5.700 318,000 5.6043 2.70%
2018-09-12 0 5.550 5.460 5.550 5.510 5.590 240,400 1,329,616 5.5308 5.550 5.460 5.550 5.510 5.590 240,400 5.5308 0.54%
2018-09-11 0 5.520 5.440 5.520 5.480 5.560 182,000 1,004,760 5.5207 5.520 5.440 5.520 5.480 5.560 182,000 5.5207 0.00%
2018-09-10 0 5.520 5.480 5.530 5.500 5.550 272,000 1,502,080 5.5224 5.520 5.480 5.530 5.500 5.550 272,000 5.5224 -0.72%
2018-09-07 0 5.560 5.460 5.560 5.420 5.560 170,000 929,820 5.4695 5.560 5.460 5.560 5.420 5.560 170,000 5.4695 2.96%
2018-09-06 0 5.400 5.370 5.400 5.370 5.570 294,000 1,605,100 5.4595 5.400 5.370 5.400 5.370 5.570 294,000 5.4595 -2.35%
2018-09-05 0 5.530 5.470 5.530 5.480 5.570 152,000 840,300 5.5283 5.530 5.470 5.530 5.480 5.570 152,000 5.5283 -0.90%
2018-09-04 0 5.580 5.500 5.580 5.460 5.580 196,000 1,081,480 5.5178 5.580 5.500 5.580 5.460 5.580 196,000 5.5178 1.27%
2018-09-03 0 5.510 5.400 5.530 5.390 5.510 288,159 1,579,130 5.4801 5.510 5.400 5.530 5.390 5.510 288,159 5.4801 0.55%
2018-08-31 0 5.480 5.410 5.480 5.140 5.540 582,400 3,157,160 5.4209 5.480 5.410 5.480 5.140 5.540 582,400 5.4209 3.98%
2018-08-30 0 5.270 5.130 5.310 5.030 5.280 366,319 1,882,027 5.1377 5.270 5.130 5.310 5.030 5.280 366,319 5.1377 3.74%
2018-08-29 0 5.080 5.000 5.080 4.860 5.080 300,400 1,498,340 4.9878 5.080 5.000 5.080 4.860 5.080 300,400 4.9878 2.01%
2018-08-28 0 4.980 4.880 4.980 4.720 4.980 186,000 905,520 4.8684 4.980 4.880 4.980 4.720 4.980 186,000 4.8684 2.05%
2018-08-27 0 4.880 4.700 4.890 4.680 4.880 254,000 1,211,460 4.7695 4.880 4.700 4.890 4.680 4.880 254,000 4.7695 4.95%
2018-08-24 0 4.650 4.640 4.740 4.650 4.750 212,000 1,003,040 4.7313 4.650 4.640 4.740 4.650 4.750 212,000 4.7313 -2.31%
2018-08-23 0 4.760 4.530 4.760 4.460 4.760 616,000 2,883,180 4.6805 4.760 4.530 4.760 4.460 4.760 616,000 4.6805 2.59%
2018-08-22 0 4.640 4.590 4.650 4.480 4.640 294,000 1,333,720 4.5365 4.640 4.590 4.650 4.480 4.640 294,000 4.5365 3.11%
2018-08-21 0 4.500 4.500 4.670 4.430 4.560 250,000 1,120,360 4.4814 4.500 4.500 4.670 4.430 4.560 250,000 4.4814 1.12%
2018-08-20 0 4.450 4.440 4.500 4.350 4.500 162,000 714,600 4.4111 4.450 4.440 4.500 4.350 4.500 162,000 4.4111 2.77%
2018-08-17 0 4.330 4.290 4.420 4.330 4.450 128,000 565,760 4.4200 4.330 4.290 4.420 4.330 4.450 128,000 4.4200 0.46%
2018-08-16 0 4.310 4.300 4.470 4.300 4.370 140,000 607,820 4.3416 4.310 4.300 4.470 4.300 4.370 140,000 4.3416 0.23%
2018-08-15 0 4.300 4.300 4.350 4.260 4.400 136,000 589,880 4.3374 4.300 4.300 4.350 4.260 4.400 136,000 4.3374 -1.38%
2018-08-14 0 4.360 4.330 4.360 4.370 4.400 90,000 394,860 4.3873 4.360 4.330 4.360 4.370 4.400 90,000 4.3873 -0.68%
2018-08-13 0 4.390 4.330 4.450 4.310 4.420 132,000 579,520 4.3903 4.390 4.330 4.450 4.310 4.420 132,000 4.3903 1.15%
2018-08-10 0 4.340 4.340 4.430 4.340 4.420 124,000 543,880 4.3861 4.340 4.340 4.430 4.340 4.420 124,000 4.3861 -1.59%
2018-08-09 0 4.410 4.370 4.450 4.400 4.430 140,000 618,000 4.4143 4.410 4.370 4.450 4.400 4.430 140,000 4.4143 0.00%
2018-08-08 0 4.410 4.330 4.500 4.390 4.410 150,400 662,108 4.4023 4.410 4.330 4.500 4.390 4.410 150,400 4.4023 -0.45%
2018-08-07 0 4.430 4.350 4.500 4.400 4.430 120,000 529,500 4.4125 4.430 4.350 4.500 4.400 4.430 120,000 4.4125 0.68%
2018-08-06 0 4.400 4.350 4.500 4.400 4.420 60,000 264,300 4.4050 4.400 4.350 4.500 4.400 4.420 60,000 4.4050 0.92%
2018-08-03 0 4.360 4.350 4.400 4.360 4.420 122,000 536,100 4.3943 4.360 4.350 4.400 4.360 4.420 122,000 4.3943 -0.46%
2018-08-02 0 4.380 4.350 4.410 4.380 4.450 132,000 584,600 4.4288 4.380 4.350 4.410 4.380 4.450 132,000 4.4288 -1.79%
2018-08-01 0 4.460 4.410 4.460 4.410 4.460 138,000 612,740 4.4401 4.460 4.410 4.460 4.410 4.460 138,000 4.4401 1.36%
2018-07-31 0 4.400 4.360 4.450 4.380 4.450 140,000 619,220 4.4230 4.400 4.360 4.450 4.380 4.450 140,000 4.4230 0.69%
2018-07-30 0 4.370 4.370 4.500 4.310 4.550 176,000 776,660 4.4128 4.370 4.370 4.500 4.310 4.550 176,000 4.4128 0.23%
2018-07-27 0 4.360 4.350 4.360 4.360 4.430 66,000 291,060 4.4100 4.360 4.350 4.360 4.360 4.430 66,000 4.4100 -1.58%
2018-07-26 0 4.430 4.320 4.430 4.450 4.450 6,000 26,700 4.4500 4.430 4.320 4.430 4.450 4.450 6,000 4.4500 0.68%
2018-07-25 0 4.400 4.350 4.400 4.420 4.430 8,000 35,380 4.4225 4.400 4.350 4.400 4.420 4.430 8,000 4.4225 -0.68%
2018-07-24 0 4.430 4.400 4.440 4.400 4.450 60,000 265,360 4.4227 4.430 4.400 4.440 4.400 4.450 60,000 4.4227 0.00%
2018-07-23 0 4.430 4.330 4.530 4.400 4.480 52,000 229,460 4.4127 4.430 4.330 4.530 4.400 4.480 52,000 4.4127 0.23%
2018-07-20 0 4.420 4.350 4.460 4.380 4.420 14,000 61,460 4.3900 4.420 4.350 4.460 4.380 4.420 14,000 4.3900 0.45%
2018-07-19 0 4.400 4.400 4.480 4.380 4.430 9,756 42,493 4.3556 4.400 4.400 4.480 4.380 4.430 9,756 4.3556 -0.68%
2018-07-18 0 4.430 4.310 4.680 - - 0 0 - 4.430 4.310 4.680 - - 0 - 0.00%
2018-07-17 0 4.430 4.330 4.560 4.430 4.430 4,000 17,720 4.4300 4.430 4.330 4.560 4.430 4.430 4,000 4.4300 -0.67%
2018-07-16 0 4.460 4.330 4.470 - - 0 0 - 4.460 4.330 4.470 - - 0 - 0.00%
2018-07-13 0 4.460 4.380 4.500 4.430 4.460 34,000 151,320 4.4506 4.460 4.380 4.500 4.430 4.460 34,000 4.4506 0.22%
2018-07-12 0 4.450 4.260 4.500 4.330 4.450 6,000 26,460 4.4100 4.450 4.260 4.500 4.330 4.450 6,000 4.4100 2.77%
2018-07-11 0 4.330 4.250 4.330 - - 0 0 - 4.330 4.250 4.330 - - 0 - 0.00%
2018-07-10 0 4.330 4.250 4.330 - - 0 0 - 4.330 4.250 4.330 - - 0 - 0.00%
2018-07-09 0 4.330 4.250 4.330 - - 0 0 - 4.330 4.250 4.330 - - 0 - 0.00%
2018-07-06 0 4.330 4.220 4.340 4.240 4.330 6,000 25,660 4.2767 4.330 4.220 4.340 4.240 4.330 6,000 4.2767 -0.69%
2018-07-05 0 4.360 4.240 4.360 4.250 4.500 8,000 34,680 4.3350 4.360 4.240 4.360 4.250 4.500 8,000 4.3350 -0.68%
2018-07-04 0 4.390 4.260 4.380 - - 0 0 - 4.390 4.260 4.380 - - 0 - -0.45%
2018-07-03 0 4.410 4.260 4.410 4.280 4.410 4,000 17,380 4.3450 4.410 4.260 4.410 4.280 4.410 4,000 4.3450 -0.45%
2018-06-29 0 4.430 4.260 4.430 4.270 4.430 8,000 34,560 4.3200 4.430 4.260 4.430 4.270 4.430 8,000 4.3200 1.61%
2018-06-28 0 4.360 4.480 4.500 4.300 4.360 6,000 25,920 4.3200 4.360 4.480 4.500 4.300 4.360 6,000 4.3200 -1.58%
2018-06-27 0 4.430 4.280 4.430 4.570 4.630 4,000 18,400 4.6000 4.430 4.280 4.430 4.570 4.630 4,000 4.6000 0.45%
2018-06-26 0 4.410 4.240 4.420 4.250 4.410 12,000 51,900 4.3250 4.410 4.240 4.420 4.250 4.410 12,000 4.3250 -0.68%
2018-06-25 0 4.440 4.270 4.450 4.290 4.450 18,111 78,849 4.3537 4.440 4.270 4.450 4.290 4.450 18,111 4.3537 -0.45%
2018-06-22 0 4.460 4.330 4.490 4.460 4.460 4,000 17,840 4.4600 4.460 4.330 4.490 4.460 4.460 4,000 4.4600 1.13%
2018-06-21 0 4.410 4.330 4.410 4.350 4.520 46,000 202,120 4.3939 4.410 4.330 4.410 4.350 4.520 46,000 4.3939 -0.45%
2018-06-20 0 4.430 4.430 4.450 4.430 4.490 12,413 55,421 4.4648 4.430 4.430 4.450 4.430 4.490 12,413 4.4648 -1.12%
2018-06-19 0 4.480 4.450 4.480 4.500 4.620 24,000 110,280 4.5950 4.480 4.450 4.480 4.500 4.620 24,000 4.5950 0.22%
2018-06-15 0 4.470 4.460 4.480 4.470 4.470 6,000 26,820 4.4700 4.470 4.460 4.480 4.470 4.470 6,000 4.4700 -0.22%
2018-06-14 0 4.480 4.480 4.550 4.460 4.620 14,000 63,960 4.5686 4.480 4.480 4.550 4.460 4.620 14,000 4.5686 -0.44%
2018-06-13 0 4.500 4.470 4.500 4.520 4.520 4,000 18,080 4.5200 4.500 4.470 4.500 4.520 4.520 4,000 4.5200 -0.66%
2018-06-12 0 4.530 4.460 4.540 4.470 4.600 10,000 45,300 4.5300 4.530 4.460 4.540 4.470 4.600 10,000 4.5300 0.44%
2018-06-11 0 4.510 4.450 4.510 4.460 4.590 40,000 179,620 4.4905 4.510 4.450 4.510 4.460 4.590 40,000 4.4905 -0.44%
2018-06-08 0 4.530 4.490 4.580 4.530 4.640 10,000 45,740 4.5740 4.530 4.490 4.580 4.530 4.640 10,000 4.5740 0.67%
2018-06-07 0 4.500 4.490 4.550 4.490 4.630 47,349 214,943 4.5395 4.500 4.490 4.550 4.490 4.630 47,349 4.5395 -1.10%
2018-06-06 0 4.550 4.490 4.570 4.490 4.620 34,000 155,020 4.5594 4.550 4.490 4.570 4.490 4.620 34,000 4.5594 0.44%
2018-06-05 0 4.530 4.530 4.600 4.480 4.560 51,486 232,432 4.5145 4.530 4.530 4.600 4.480 4.560 51,486 4.5145 0.00%
2018-06-04 0 4.530 4.490 4.590 4.500 4.630 100,000 453,700 4.5370 4.530 4.490 4.590 4.500 4.630 100,000 4.5370 -1.52%
2018-06-01 0 4.600 4.510 4.680 4.500 4.600 68,000 307,600 4.5235 4.600 4.510 4.680 4.500 4.600 68,000 4.5235 0.22%
2018-05-31 0 4.590 4.500 5.180 4.500 4.660 84,000 386,880 4.6057 4.590 4.500 5.180 4.500 4.660 84,000 4.6057 0.88%
2018-05-30 0 4.550 4.510 4.550 4.560 4.570 26,000 118,720 4.5662 4.550 4.510 4.550 4.560 4.570 26,000 4.5662 -0.66%
2018-05-29 0 4.580 4.500 4.600 4.500 4.640 106,000 480,660 4.5345 4.580 4.500 4.600 4.500 4.640 106,000 4.5345 -1.08%
2018-05-28 0 4.630 4.550 4.640 4.500 4.640 62,000 283,300 4.5694 4.630 4.550 4.640 4.500 4.640 62,000 4.5694 0.65%
2018-05-25 0 4.600 4.580 4.600 4.600 4.710 72,000 331,840 4.6089 4.600 4.580 4.600 4.600 4.710 72,000 4.6089 -0.22%
2018-05-24 0 4.610 4.600 4.650 4.600 4.700 140,000 645,080 4.6077 4.610 4.600 4.650 4.600 4.700 140,000 4.6077 0.22%
2018-05-23 0 4.600 4.580 4.600 4.590 4.730 124,917 585,539 4.6874 4.600 4.580 4.600 4.590 4.730 124,917 4.6874 -0.43%
2018-05-21 0 4.620 4.620 4.650 4.600 4.660 116,000 537,180 4.6309 4.620 4.620 4.650 4.600 4.660 116,000 4.6309 0.22%
2018-05-18 0 4.610 4.520 4.610 4.520 4.630 82,000 375,860 4.5837 4.610 4.520 4.610 4.520 4.630 82,000 4.5837 -0.43%
2018-05-17 0 4.630 4.530 4.630 4.600 4.630 18,000 83,140 4.6189 4.630 4.530 4.630 4.600 4.630 18,000 4.6189 0.87%
2018-05-16 0 4.590 4.540 4.620 4.530 4.590 22,000 100,400 4.5636 4.590 4.540 4.620 4.530 4.590 22,000 4.5636 0.44%
2018-05-15 0 4.570 4.530 4.600 4.570 4.610 12,000 55,000 4.5833 4.570 4.530 4.600 4.570 4.610 12,000 4.5833 0.88%
2018-05-14 0 4.530 4.510 4.600 4.500 4.620 18,000 81,800 4.5444 4.530 4.510 4.600 4.500 4.620 18,000 4.5444 -1.52%
2018-05-11 0 4.600 4.450 4.610 4.480 4.600 49,000 221,690 4.5243 4.600 4.450 4.610 4.480 4.600 49,000 4.5243 0.00%
2018-05-10 0 4.600 4.420 4.600 4.510 4.640 74,000 335,680 4.5362 4.600 4.420 4.600 4.510 4.640 74,000 4.5362 2.68%
2018-05-09 0 4.480 4.370 4.480 4.380 4.500 22,000 97,720 4.4418 4.480 4.370 4.480 4.380 4.500 22,000 4.4418 1.36%
2018-05-08 0 4.420 4.370 4.460 4.360 4.500 34,120 151,162 4.4303 4.420 4.370 4.460 4.360 4.500 34,120 4.4303 0.23%
2018-05-07 0 4.410 4.360 4.420 4.340 4.460 26,000 114,000 4.3846 4.410 4.360 4.420 4.340 4.460 26,000 4.3846 -0.45%
2018-05-04 0 4.430 4.340 4.460 4.250 4.540 32,000 140,400 4.3875 4.430 4.340 4.460 4.250 4.540 32,000 4.3875 0.00%
2018-05-03 0 4.430 4.230 4.440 4.230 4.430 32,000 137,840 4.3075 4.430 4.230 4.440 4.230 4.430 32,000 4.3075 -0.89%
2018-05-02 0 4.470 4.380 4.490 4.400 4.550 44,000 194,900 4.4295 4.470 4.380 4.490 4.400 4.550 44,000 4.4295 -1.11%
2018-04-30 0 4.520 4.420 4.550 4.430 4.630 38,000 170,560 4.4884 4.520 4.420 4.550 4.430 4.630 38,000 4.4884 -2.16%
2018-04-27 0 4.620 4.530 4.630 4.480 4.770 72,000 329,220 4.5725 4.620 4.530 4.630 4.480 4.770 72,000 4.5725 0.43%
2018-04-26 0 4.600 4.580 4.620 4.590 4.660 50,000 230,660 4.6132 4.600 4.580 4.620 4.590 4.660 50,000 4.6132 -0.86%
2018-04-25 0 4.640 4.610 4.660 4.600 4.730 28,000 130,260 4.6521 4.640 4.610 4.660 4.600 4.730 28,000 4.6521 -2.73%
2018-04-24 0 4.770 4.660 4.780 4.600 4.800 114,000 534,260 4.6865 4.770 4.660 4.780 4.600 4.800 114,000 4.6865 2.36%
2018-04-23 0 4.660 4.600 4.710 4.600 4.850 40,000 187,960 4.6990 4.660 4.600 4.710 4.600 4.850 40,000 4.6990 -0.85%
2018-04-20 0 4.700 4.700 4.740 4.620 4.740 42,399 197,187 4.6507 4.700 4.700 4.740 4.620 4.740 42,399 4.6507 0.43%
2018-04-19 0 4.680 4.670 4.740 4.680 4.790 32,000 151,420 4.7319 4.680 4.670 4.740 4.680 4.790 32,000 4.7319 -2.70%
2018-04-18 0 4.810 4.700 4.820 4.700 4.910 56,000 267,600 4.7786 4.810 4.700 4.820 4.700 4.910 56,000 4.7786 0.42%
2018-04-17 0 4.790 4.730 4.810 4.740 4.950 58,000 280,700 4.8397 4.790 4.730 4.810 4.740 4.950 58,000 4.8397 1.05%
2018-04-16 0 4.740 4.720 4.740 4.720 4.840 52,000 248,320 4.7754 4.740 4.720 4.740 4.720 4.840 52,000 4.7754 -1.46%
2018-04-13 0 4.810 4.750 4.810 4.750 4.840 22,000 105,660 4.8027 4.810 4.750 4.810 4.750 4.840 22,000 4.8027 -0.21%
2018-04-12 0 4.820 4.750 4.830 4.820 4.860 24,000 116,100 4.8375 4.820 4.750 4.830 4.820 4.860 24,000 4.8375 -0.82%
2018-04-11 0 4.860 4.770 4.860 4.720 4.860 144,000 688,400 4.7806 4.860 4.770 4.860 4.720 4.860 144,000 4.7806 0.83%
2018-04-10 0 4.820 4.770 4.810 4.780 4.870 32,000 154,160 4.8175 4.820 4.770 4.810 4.780 4.870 32,000 4.8175 -0.41%
2018-04-09 0 4.840 4.790 4.840 4.790 4.870 22,914 110,821 4.8364 4.840 4.790 4.840 4.790 4.870 22,914 4.8364 -0.21%
2018-04-06 0 4.850 4.850 4.860 4.810 4.850 17,028 82,073 4.8199 4.850 4.850 4.860 4.810 4.850 17,028 4.8199 -0.61%
2018-04-04 0 4.880 4.880 4.890 4.800 4.990 68,000 333,460 4.9038 4.880 4.880 4.890 4.800 4.990 68,000 4.9038 -1.61%
2018-04-03 0 4.960 4.760 4.970 4.780 4.960 90,000 439,180 4.8798 4.960 4.760 4.970 4.780 4.960 90,000 4.8798 1.22%
2018-03-29 0 4.900 4.710 4.900 4.740 4.960 344,939 1,674,936 4.8557 4.900 4.710 4.900 4.740 4.960 344,939 4.8557 2.94%
2018-03-28 0 4.760 4.620 4.770 4.670 4.760 96,000 450,420 4.6919 4.760 4.620 4.770 4.670 4.760 96,000 4.6919 1.28%
2018-03-27 0 4.700 4.630 4.700 4.630 4.760 60,000 281,180 4.6863 4.700 4.630 4.700 4.630 4.760 60,000 4.6863 -1.05%
2018-03-26 0 4.750 4.610 4.750 4.730 4.810 16,000 75,940 4.7463 4.750 4.610 4.750 4.730 4.810 16,000 4.7463 0.42%
2018-03-23 0 4.730 4.600 4.730 4.600 4.730 28,000 129,440 4.6229 4.730 4.600 4.730 4.600 4.730 28,000 4.6229 -1.46%
2018-03-22 0 4.800 4.720 4.810 4.720 4.800 72,000 340,560 4.7300 4.800 4.720 4.810 4.720 4.800 72,000 4.7300 -1.23%
2018-03-21 0 4.860 4.680 4.860 4.650 4.930 70,742 337,472 4.7705 4.860 4.680 4.860 4.650 4.930 70,742 4.7705 0.21%
2018-03-20 0 4.850 4.740 4.860 4.770 4.950 242,000 1,180,480 4.8780 4.850 4.740 4.860 4.770 4.950 242,000 4.8780 0.62%
2018-03-19 0 4.820 4.490 4.820 4.600 4.820 38,000 180,300 4.7447 4.820 4.490 4.820 4.600 4.820 38,000 4.7447 4.78%
2018-03-16 0 4.600 4.460 5.180 4.460 4.600 51,954 233,397 4.4924 4.600 4.460 5.180 4.460 4.600 51,954 4.4924 2.22%
2018-03-15 0 4.500 4.440 4.500 4.480 4.500 24,000 107,800 4.4917 4.500 4.440 4.500 4.480 4.500 24,000 4.4917 0.45%
2018-03-14 0 4.480 4.470 4.500 4.470 4.520 96,000 431,560 4.4954 4.480 4.470 4.500 4.470 4.520 96,000 4.4954 -1.10%
2018-03-13 0 4.530 4.480 4.550 4.460 4.560 28,000 126,640 4.5229 4.530 4.480 4.550 4.460 4.560 28,000 4.5229 -1.52%
2018-03-12 0 4.600 4.490 4.670 4.480 4.600 66,466 299,173 4.5011 4.600 4.490 4.670 4.480 4.600 66,466 4.5011 0.22%
2018-03-09 0 4.590 4.500 4.590 4.550 4.610 20,000 91,480 4.5740 4.590 4.500 4.590 4.550 4.610 20,000 4.5740 -0.43%
2018-03-08 0 4.610 4.610 4.630 4.450 4.570 70,000 313,380 4.4769 4.610 4.610 4.630 4.450 4.570 70,000 4.4769 -0.65%
2018-03-07 0 4.640 4.640 4.650 4.520 4.580 24,000 109,400 4.5583 4.640 4.640 4.650 4.520 4.580 24,000 4.5583 -0.43%
2018-03-06 0 4.660 4.570 4.660 4.550 4.670 168,000 778,860 4.6361 4.660 4.570 4.660 4.550 4.670 168,000 4.6361 0.87%
2018-03-05 0 4.620 4.620 4.650 4.620 4.650 12,000 55,620 4.6350 4.620 4.620 4.650 4.620 4.650 12,000 4.6350 -0.86%
2018-03-02 0 4.660 4.660 4.680 4.650 4.690 12,000 56,120 4.6767 4.660 4.660 4.680 4.650 4.690 12,000 4.6767 -0.64%
2018-03-01 0 4.690 4.650 4.720 4.690 4.690 90,200 423,020 4.6898 4.690 4.650 4.720 4.690 4.690 90,200 4.6898 -0.42%
2018-02-28 0 4.710 4.660 4.710 4.710 4.800 24,000 113,980 4.7492 4.710 4.660 4.710 4.710 4.800 24,000 4.7492 0.21%
2018-02-27 0 4.700 4.680 4.700 4.700 4.750 16,000 75,660 4.7288 4.700 4.680 4.700 4.700 4.750 16,000 4.7288 -0.21%
2018-02-26 0 4.710 4.710 4.870 4.710 4.880 102,000 494,220 4.8453 4.710 4.710 4.870 4.710 4.880 102,000 4.8453 -1.88%
2018-02-23 0 4.800 4.700 4.800 4.800 4.810 23,485 112,560 4.7928 4.800 4.700 4.800 4.800 4.810 23,485 4.7928 -0.62%
2018-02-22 0 4.830 4.660 4.830 4.830 4.830 6,000 28,980 4.8300 4.830 4.660 4.830 4.830 4.830 6,000 4.8300 1.05%
2018-02-21 0 4.780 4.670 4.780 - - 1,436 6,663 4.6400 4.780 4.670 4.780 - - 1,436 4.6400 -0.83%
2018-02-20 0 4.820 4.670 4.820 4.800 4.830 6,000 28,860 4.8100 4.820 4.670 4.820 4.800 4.830 6,000 4.8100 0.84%
2018-02-15 0 4.780 4.660 4.780 4.590 4.780 18,057 84,103 4.6576 4.780 4.660 4.780 4.590 4.780 18,057 4.6576 3.02%
2018-02-14 0 4.640 4.590 4.650 4.650 4.650 2,000 9,300 4.6500 4.640 4.590 4.650 4.650 4.650 2,000 4.6500 1.09%
2018-02-13 0 4.590 4.540 4.690 4.580 4.690 40,000 185,020 4.6255 4.590 4.540 4.690 4.580 4.690 40,000 4.6255 -2.34%
2018-02-12 0 4.700 4.600 4.710 4.630 4.700 12,172 56,722 4.6600 4.700 4.600 4.710 4.630 4.700 12,172 4.6600 -0.21%
2018-02-09 0 4.710 4.650 4.750 4.600 4.750 30,000 141,460 4.7153 4.710 4.650 4.750 4.600 4.750 30,000 4.7153 -1.26%
2018-02-08 0 4.770 4.560 4.800 4.560 4.770 68,000 317,660 4.6715 4.770 4.560 4.800 4.560 4.770 68,000 4.6715 0.63%
2018-02-07 0 4.740 4.610 5.180 4.580 4.740 36,000 167,900 4.6639 4.740 4.610 5.180 4.580 4.740 36,000 4.6639 1.94%
2018-02-06 0 4.650 4.520 4.670 4.530 4.650 56,000 256,120 4.5736 4.650 4.520 4.670 4.530 4.650 56,000 4.5736 -0.85%
2018-02-05 0 4.690 4.630 4.700 4.620 4.710 50,000 233,000 4.6600 4.690 4.630 4.700 4.620 4.710 50,000 4.6600 -0.42%
2018-02-02 0 4.710 4.670 4.750 4.680 4.720 20,000 94,060 4.7030 4.710 4.670 4.750 4.680 4.720 20,000 4.7030 -1.05%
2018-02-01 0 4.760 4.750 4.760 4.750 4.870 252,000 1,206,000 4.7857 4.760 4.750 4.760 4.750 4.870 252,000 4.7857 -2.66%
2018-01-31 0 4.890 4.810 4.900 4.820 4.940 302,000 1,483,120 4.9110 4.890 4.810 4.900 4.820 4.940 302,000 4.9110 -1.61%
2018-01-30 0 4.970 4.970 4.980 4.860 4.930 272,047 1,337,083 4.9149 4.970 4.970 4.980 4.860 4.930 272,047 4.9149 0.61%
2018-01-29 0 4.940 4.830 4.940 4.830 4.940 642,827 3,146,361 4.8946 4.940 4.830 4.940 4.830 4.940 642,827 4.8946 2.70%
2018-01-26 0 4.810 4.720 4.820 4.810 4.840 348,000 1,678,060 4.8220 4.810 4.720 4.820 4.810 4.840 348,000 4.8220 -0.21%
2018-01-25 0 4.820 4.620 4.840 4.670 4.820 378,000 1,782,440 4.7154 4.820 4.620 4.840 4.670 4.820 378,000 4.7154 1.90%
2018-01-24 0 4.730 4.610 4.740 4.680 4.730 414,000 1,947,340 4.7037 4.730 4.610 4.740 4.680 4.730 414,000 4.7037 0.21%
2018-01-23 0 4.720 4.590 4.720 4.600 4.720 466,000 2,171,600 4.6601 4.720 4.590 4.720 4.600 4.720 466,000 4.6601 0.43%
2018-01-22 0 4.700 4.630 4.700 4.610 4.700 342,000 1,593,280 4.6587 4.700 4.630 4.700 4.610 4.700 342,000 4.6587 1.29%
2018-01-19 0 4.640 4.600 4.690 4.600 4.640 268,000 1,236,000 4.6119 4.640 4.600 4.690 4.600 4.640 268,000 4.6119 0.22%
2018-01-18 0 4.630 4.620 4.700 4.620 4.670 284,857 1,325,253 4.6523 4.630 4.620 4.700 4.620 4.670 284,857 4.6523 -1.91%
2018-01-17 0 4.720 4.660 4.730 4.640 4.720 262,000 1,219,180 4.6534 4.720 4.660 4.730 4.640 4.720 262,000 4.6534 -0.21%
2018-01-16 0 4.730 4.660 4.730 4.650 4.730 374,000 1,747,720 4.6730 4.730 4.660 4.730 4.650 4.730 374,000 4.6730 -0.63%
2018-01-15 0 4.760 4.650 4.760 4.600 4.760 422,000 1,983,960 4.7013 4.760 4.650 4.760 4.600 4.760 422,000 4.7013 1.06%
2018-01-12 0 4.710 4.650 4.720 4.660 4.710 76,000 357,280 4.7011 4.710 4.650 4.720 4.660 4.710 76,000 4.7011 1.73%
2018-01-11 0 4.630 4.590 4.630 4.600 4.700 304,000 1,416,040 4.6580 4.630 4.590 4.630 4.600 4.700 304,000 4.6580 -2.32%
2018-01-10 0 4.740 4.660 4.750 4.670 4.780 356,000 1,684,080 4.7306 4.740 4.660 4.750 4.670 4.780 356,000 4.7306 -1.46%
2018-01-09 0 4.810 4.780 4.820 4.720 4.850 272,000 1,306,500 4.8033 4.810 4.780 4.820 4.720 4.850 272,000 4.8033 -0.62%
2018-01-08 0 4.840 4.800 4.860 4.810 4.860 284,000 1,374,780 4.8408 4.840 4.800 4.860 4.810 4.860 284,000 4.8408 0.00%
2018-01-05 0 4.840 4.830 4.900 4.810 4.950 306,000 1,490,660 4.8714 4.840 4.830 4.900 4.810 4.950 306,000 4.8714 -0.21%
2018-01-04 0 4.850 4.810 4.910 4.830 4.960 328,000 1,614,420 4.9220 4.850 4.810 4.910 4.830 4.960 328,000 4.9220 -2.02%
2018-01-03 0 4.950 4.880 4.960 4.900 5.080 352,000 1,751,360 4.9755 4.950 4.880 4.960 4.900 5.080 352,000 4.9755 -1.39%
2018-01-02 0 5.020 4.940 5.080 5.000 5.080 290,000 1,462,860 5.0443 5.020 4.940 5.080 5.000 5.080 290,000 5.0443 0.40%
2017-12-29 0 5.000 4.980 5.050 4.980 5.040 96,432 482,726 5.0059 5.000 4.980 5.050 4.980 5.040 96,432 5.0059 0.60%
2017-12-28 0 4.970 4.950 5.070 4.950 5.050 21,371 106,205 4.9696 4.970 4.950 5.070 4.950 5.050 21,371 4.9696 -1.00%
2017-12-27 0 5.020 4.970 5.060 4.950 5.060 20,965 104,536 4.9862 5.020 4.970 5.060 4.950 5.060 20,965 4.9862 0.80%
2017-12-22 0 4.980 4.900 5.000 4.750 4.980 600,000 2,927,580 4.8793 4.980 4.900 5.000 4.750 4.980 600,000 4.8793 6.18%
2017-12-21 0 4.690 4.690 4.790 4.690 4.780 54,000 255,580 4.7330 4.690 4.690 4.790 4.690 4.780 54,000 4.7330 0.00%
2017-12-20 0 4.690 4.680 4.780 4.680 4.770 304,857 1,441,587 4.7287 4.690 4.680 4.780 4.680 4.770 304,857 4.7287 -0.21%
2017-12-19 0 4.700 4.690 4.780 4.680 4.780 250,285 1,185,022 4.7347 4.700 4.690 4.780 4.680 4.780 250,285 4.7347 -0.42%
2017-12-18 0 4.720 4.660 4.740 4.600 4.720 578,009 2,678,241 4.6336 4.720 4.660 4.740 4.600 4.720 578,009 4.6336 1.51%
2017-12-15 0 4.650 4.620 4.650 4.620 4.680 460,000 2,141,520 4.6555 4.650 4.620 4.650 4.620 4.680 460,000 4.6555 -0.43%
2017-12-14 0 4.670 4.630 4.670 4.630 4.700 533,542 2,494,744 4.6758 4.670 4.630 4.670 4.630 4.700 533,542 4.6758 -0.21%
2017-12-13 0 4.680 4.570 4.680 4.620 4.680 568,000 2,639,360 4.6468 4.680 4.570 4.680 4.620 4.680 568,000 4.6468 0.86%
2017-12-12 0 4.640 4.580 4.640 4.640 4.680 268,000 1,246,740 4.6520 4.640 4.580 4.640 4.640 4.680 268,000 4.6520 -0.22%
2017-12-11 0 4.650 4.570 4.650 4.500 4.650 482,000 2,209,080 4.5832 4.650 4.570 4.650 4.500 4.650 482,000 4.5832 0.22%
2017-12-08 0 4.640 4.630 4.650 4.450 4.640 122,000 551,240 4.5184 4.640 4.630 4.650 4.450 4.640 122,000 4.5184 1.31%
2017-12-07 0 4.580 4.580 4.590 4.470 4.590 272,653 1,242,106 4.5556 4.580 4.580 4.590 4.470 4.590 272,653 4.5556 1.78%
2017-12-06 0 4.500 4.480 4.500 4.450 4.550 596,771 2,679,632 4.4902 4.500 4.480 4.500 4.450 4.550 596,771 4.4902 -1.10%
2017-12-05 0 4.550 4.540 4.600 4.540 4.650 770,425 3,539,613 4.5944 4.550 4.540 4.600 4.540 4.650 770,425 4.5944 -0.87%
2017-12-04 0 4.590 4.500 4.590 4.500 4.590 853,371 3,860,128 4.5234 4.590 4.500 4.590 4.500 4.590 853,371 4.5234 0.22%
2017-12-01 0 4.580 4.490 4.580 4.440 4.580 914,000 4,094,240 4.4795 4.580 4.490 4.580 4.440 4.580 914,000 4.4795 2.00%
2017-11-30 0 4.490 4.440 4.490 4.360 4.490 898,457 3,991,032 4.4421 4.490 4.440 4.490 4.360 4.490 898,457 4.4421 2.51%
2017-11-29 0 4.380 4.370 4.390 4.280 4.420 1,084,000 4,705,600 4.3410 4.380 4.370 4.390 4.280 4.420 1,084,000 4.3410 2.34%
2017-11-28 0 4.280 4.260 4.280 4.170 4.280 636,365 2,700,265 4.2433 4.280 4.260 4.280 4.170 4.280 636,365 4.2433 3.38%
2017-11-27 0 4.140 4.130 4.140 3.820 4.150 1,112,000 4,345,180 3.9075 4.140 4.130 4.140 3.820 4.150 1,112,000 3.9075 4.02%
2017-11-24 0 3.980 3.980 4.000 3.690 3.960 680,000 2,536,660 3.7304 3.980 3.980 4.000 3.690 3.960 680,000 3.7304 1.02%
2017-11-23 0 3.940 3.940 3.950 3.690 4.000 651,036 2,493,758 3.8304 3.940 3.940 3.950 3.690 4.000 651,036 3.8304 1.29%
2017-11-22 0 3.890 3.730 3.890 3.630 3.890 318,000 1,164,840 3.6630 3.890 3.730 3.890 3.630 3.890 318,000 3.6630 7.16%
2017-11-21 0 3.630 3.720 3.790 3.620 4.040 556,000 2,053,540 3.6934 3.630 3.720 3.790 3.620 4.040 556,000 3.6934 -5.71%
2017-11-20 0 3.850 3.820 3.850 4.000 4.120 68,000 274,720 4.0400 3.850 3.820 3.850 4.000 4.120 68,000 4.0400 -2.53%
2017-11-17 0 3.950 3.840 3.950 3.950 3.950 32,000 126,400 3.9500 3.950 3.840 3.950 3.950 3.950 32,000 3.9500 -0.50%
2017-11-16 0 3.970 3.950 3.980 3.970 4.000 40,000 158,680 3.9670 3.970 3.950 3.980 3.970 4.000 40,000 3.9670 3.93%
2017-11-15 0 3.820 3.780 3.820 3.820 4.030 221,483 879,957 3.9730 3.820 3.780 3.820 3.820 4.030 221,483 3.9730 -4.50%
2017-11-14 0 4.000 3.950 4.000 3.860 4.050 420,485 1,672,461 3.9775 4.000 3.950 4.000 3.860 4.050 420,485 3.9775 5.26%
2017-11-13 0 3.800 3.780 3.800 3.750 3.800 14,457 54,772 3.7886 3.800 3.780 3.800 3.750 3.800 14,457 3.7886 0.00%
2017-11-10 0 3.800 3.770 3.800 3.440 3.800 409,000 1,496,730 3.6595 3.800 3.770 3.800 3.440 3.800 409,000 3.6595 7.04%
2017-11-09 0 3.550 3.550 3.600 3.410 3.550 296,000 1,024,700 3.4618 3.550 3.550 3.600 3.410 3.550 296,000 3.4618 1.14%
2017-11-08 0 3.510 3.510 3.550 3.240 3.600 232,256 787,596 3.3911 3.510 3.510 3.550 3.240 3.600 232,256 3.3911 3.85%
2017-11-07 0 3.380 3.380 3.410 3.200 3.400 249,795 813,639 3.2572 3.380 3.380 3.410 3.200 3.400 249,795 3.2572 3.68%
2017-11-06 0 3.260 3.290 3.310 3.230 3.290 152,914 497,404 3.2528 3.260 3.290 3.310 3.230 3.290 152,914 3.2528 -1.81%
2017-11-03 0 3.320 3.320 3.350 3.260 3.400 176,000 581,960 3.3066 3.320 3.320 3.350 3.260 3.400 176,000 3.3066 -2.64%
2017-11-02 0 3.410 3.400 3.410 3.420 3.420 4,000 13,680 3.4200 3.410 3.400 3.410 3.420 3.420 4,000 3.4200 0.59%
2017-11-01 0 3.390 3.390 3.460 3.390 3.460 12,000 41,000 3.4167 3.390 3.390 3.460 3.390 3.460 12,000 3.4167 0.89%
2017-10-31 0 3.360 3.360 3.450 3.360 3.460 96,000 329,000 3.4271 3.360 3.360 3.450 3.360 3.460 96,000 3.4271 -2.89%
2017-10-30 0 3.460 3.400 3.460 3.410 3.500 124,000 426,980 3.4434 3.460 3.400 3.460 3.410 3.500 124,000 3.4434 1.47%
2017-10-27 0 3.410 3.390 3.420 3.120 3.410 173,045 571,532 3.3028 3.410 3.390 3.420 3.120 3.410 173,045 3.3028 4.92%
2017-10-26 0 3.250 3.200 3.250 3.100 3.280 96,000 304,820 3.1752 3.250 3.200 3.250 3.100 3.280 96,000 3.1752 4.84%
2017-10-25 0 3.100 3.080 3.100 3.090 3.100 40,000 123,820 3.0955 3.100 3.080 3.100 3.090 3.100 40,000 3.0955 0.00%
2017-10-24 0 3.100 3.140 3.150 3.080 3.150 54,000 167,180 3.0959 3.100 3.140 3.150 3.080 3.150 54,000 3.0959 -0.64%
2017-10-23 0 3.120 3.010 3.130 3.080 3.120 232,000 716,840 3.0898 3.120 3.010 3.130 3.080 3.120 232,000 3.0898 1.30%
2017-10-20 0 3.080 3.000 3.080 3.070 3.090 34,160 105,125 3.0774 3.080 3.000 3.080 3.070 3.090 34,160 3.0774 2.67%
2017-10-19 0 3.000 2.950 3.000 2.980 3.100 60,914 186,088 3.0549 3.000 2.950 3.000 2.980 3.100 60,914 3.0549 -3.23%
2017-10-18 0 3.100 2.930 3.100 3.080 3.100 32,000 98,960 3.0925 3.100 2.930 3.100 3.080 3.100 32,000 3.0925 3.33%
2017-10-17 0 3.000 2.950 3.000 2.910 3.000 68,000 201,360 2.9612 3.000 2.950 3.000 2.910 3.000 68,000 2.9612 -2.60%
2017-10-16 0 3.080 2.950 3.080 3.000 3.090 78,000 235,500 3.0192 3.080 2.950 3.080 3.000 3.090 78,000 3.0192 -0.32%
2017-10-13 0 3.090 3.050 3.100 3.050 3.130 94,023 291,309 3.0983 3.090 3.050 3.100 3.050 3.130 94,023 3.0983 -3.44%
2017-10-12 0 3.200 3.100 3.250 3.200 3.300 92,285 301,352 3.2654 3.200 3.100 3.250 3.200 3.300 92,285 3.2654 -3.61%
2017-10-11 0 3.320 3.320 3.500 3.130 3.260 84,000 270,440 3.2195 3.320 3.320 3.500 3.130 3.260 84,000 3.2195 4.08%
2017-10-10 0 3.190 3.060 3.200 3.150 3.240 8,000 25,540 3.1925 3.190 3.060 3.200 3.150 3.240 8,000 3.1925 0.63%
2017-10-09 0 3.170 3.060 3.180 3.100 3.290 72,559 228,056 3.1430 3.170 3.060 3.180 3.100 3.290 72,559 3.1430 -3.35%
2017-10-06 0 3.280 3.100 3.290 3.100 3.280 42,000 134,160 3.1943 3.280 3.100 3.290 3.100 3.280 42,000 3.1943 6.15%
2017-10-04 0 3.090 3.030 3.090 3.090 3.110 32,000 98,980 3.0931 3.090 3.030 3.090 3.090 3.110 32,000 3.0931 0.00%
2017-10-03 0 3.090 3.010 3.100 3.050 3.140 9,346 28,872 3.0892 3.090 3.010 3.100 3.050 3.140 9,346 3.0892 -0.32%
2017-09-29 0 3.100 3.030 3.100 3.110 3.120 8,142 25,340 3.1123 3.100 3.030 3.100 3.110 3.120 8,142 3.1123 -0.32%
2017-09-28 0 3.110 3.020 3.110 3.120 3.120 2,000 6,240 3.1200 3.110 3.020 3.110 3.120 3.120 2,000 3.1200 0.00%
2017-09-27 0 3.110 3.030 3.110 3.090 3.110 4,000 12,400 3.1000 3.110 3.030 3.110 3.090 3.110 4,000 3.1000 0.65%
2017-09-26 0 3.090 3.000 3.100 3.030 3.270 18,000 57,080 3.1711 3.090 3.000 3.100 3.030 3.270 18,000 3.1711 0.65%
2017-09-25 0 3.070 3.040 3.070 3.130 3.130 2,000 6,260 3.1300 3.070 3.040 3.070 3.130 3.130 2,000 3.1300 -0.97%
2017-09-22 0 3.100 3.040 3.110 3.080 3.130 42,000 130,760 3.1133 3.100 3.040 3.110 3.080 3.130 42,000 3.1133 -0.96%
2017-09-21 0 3.130 3.060 3.130 3.100 3.200 46,983 147,328 3.1358 3.130 3.060 3.130 3.100 3.200 46,983 3.1358 -2.19%
2017-09-20 0 3.200 3.120 3.200 3.150 3.290 12,000 38,180 3.1817 3.200 3.120 3.200 3.150 3.290 12,000 3.1817 -2.44%
2017-09-19 0 3.280 3.120 3.290 3.150 3.280 12,000 38,140 3.1783 3.280 3.120 3.290 3.150 3.280 12,000 3.1783 -0.61%
2017-09-18 0 3.300 3.160 3.300 3.400 3.400 2,000 6,800 3.4000 3.300 3.160 3.300 3.400 3.400 2,000 3.4000 0.61%
2017-09-15 0 3.280 3.150 3.280 3.420 3.420 2,000 6,840 3.4200 3.280 3.150 3.280 3.420 3.420 2,000 3.4200 -1.50%
2017-09-14 0 3.330 3.150 3.400 3.330 3.330 2,000 6,660 3.3300 3.330 3.150 3.400 3.330 3.330 2,000 3.3300 5.71%
2017-09-13 0 3.150 2.560 3.400 3.150 3.200 16,000 51,100 3.1938 3.150 2.560 3.400 3.150 3.200 16,000 3.1938 -1.56%
2017-09-12 0 3.200 3.170 3.200 3.200 3.400 4,482 14,718 3.2838 3.200 3.170 3.200 3.200 3.400 4,482 3.2838 -2.14%
2017-09-11 0 3.270 3.270 3.300 3.190 3.290 6,000 19,500 3.2500 3.270 3.270 3.300 3.190 3.290 6,000 3.2500 -0.91%
2017-09-08 0 3.300 3.190 3.300 3.490 3.490 2,457 8,419 3.4265 3.300 3.190 3.300 3.490 3.490 2,457 3.4265 -4.90%
2017-09-07 0 3.470 3.250 3.480 3.470 3.470 4,000 13,880 3.4700 3.470 3.250 3.480 3.470 3.470 4,000 3.4700 -0.57%
2017-09-06 0 3.490 3.250 3.490 3.490 3.490 4,000 13,960 3.4900 3.490 3.250 3.490 3.490 3.490 4,000 3.4900 1.16%
2017-09-05 0 3.450 3.180 3.450 3.440 3.450 12,000 41,380 3.4483 3.450 3.180 3.450 3.440 3.450 12,000 3.4483 1.47%
2017-09-04 0 3.400 3.080 3.400 3.160 3.430 26,000 87,060 3.3485 3.400 3.080 3.400 3.160 3.430 26,000 3.3485 4.62%
2017-09-01 0 3.250 3.080 3.250 3.250 3.250 24,000 78,000 3.2500 3.250 3.080 3.250 3.250 3.250 24,000 3.2500 0.00%
2017-08-31 0 3.250 3.080 3.260 3.250 3.250 2,000 6,500 3.2500 3.250 3.080 3.260 3.250 3.250 2,000 3.2500 0.00%
2017-08-30 0 3.250 3.080 3.260 3.250 3.250 2,000 6,500 3.2500 3.250 3.080 3.260 3.250 3.250 2,000 3.2500 1.56%
2017-08-29 0 3.200 3.080 3.200 - - 0 0 - 3.200 3.080 3.200 - - 0 - -2.14%
2017-08-28 0 3.270 3.150 3.280 3.150 3.280 20,858 66,239 3.1757 3.270 3.150 3.280 3.150 3.280 20,858 3.1757 -0.30%
2017-08-25 0 3.280 3.170 3.280 3.280 3.280 2,000 6,560 3.2800 3.280 3.170 3.280 3.280 3.280 2,000 3.2800 -0.30%
2017-08-24 0 3.290 3.100 3.290 3.290 3.290 2,000 6,580 3.2900 3.290 3.100 3.290 3.290 3.290 2,000 3.2900 3.79%
2017-08-22 0 3.170 3.080 3.170 3.130 3.190 25,371 79,934 3.1506 3.170 3.080 3.170 3.130 3.190 25,371 3.1506 0.00%
2017-08-21 0 3.170 3.170 3.190 3.170 3.350 16,000 51,480 3.2175 3.170 3.170 3.190 3.170 3.350 16,000 3.2175 -5.37%
2017-08-18 0 3.350 3.200 3.350 3.410 3.410 4,037 13,238 3.2792 3.350 3.200 3.350 3.410 3.410 4,037 3.2792 -2.33%
2017-08-17 0 3.430 3.190 3.430 3.450 3.450 2,000 6,900 3.4500 3.430 3.190 3.430 3.450 3.450 2,000 3.4500 5.54%
2017-08-16 0 3.250 3.200 3.250 3.250 3.250 2,000 6,500 3.2500 3.250 3.200 3.250 3.250 3.250 2,000 3.2500 1.56%
2017-08-15 0 3.200 3.190 3.200 - - 0 0 - 3.200 3.190 3.200 - - 0 - 0.00%
2017-08-14 0 3.200 3.250 3.260 3.150 3.260 82,555 262,037 3.1741 3.200 3.250 3.260 3.150 3.260 82,555 3.1741 -2.44%
2017-08-11 0 3.280 3.150 3.280 3.170 3.390 19,185 61,893 3.2261 3.280 3.150 3.280 3.170 3.390 19,185 3.2261 -1.50%
2017-08-10 0 3.330 3.230 3.330 - - 545 1,716 3.1486 3.330 3.230 3.330 - - 545 3.1486 0.00%
2017-08-09 0 3.330 3.250 3.360 3.200 3.470 64,695 212,024 3.2773 3.330 3.250 3.360 3.200 3.470 64,695 3.2773 -2.06%
2017-08-08 0 3.400 3.260 3.400 3.490 3.500 5,944 20,201 3.3986 3.400 3.260 3.400 3.490 3.500 5,944 3.3986 -2.02%
2017-08-07 0 3.470 3.280 3.470 3.210 3.530 16,457 53,988 3.2805 3.470 3.280 3.470 3.210 3.530 16,457 3.2805 0.00%
2017-08-04 0 3.470 3.230 3.470 3.470 3.500 24,000 83,420 3.4758 3.470 3.230 3.470 3.470 3.500 24,000 3.4758 -1.14%
2017-08-03 0 3.510 3.200 3.530 3.510 3.510 2,000 7,020 3.5100 3.510 3.200 3.530 3.510 3.510 2,000 3.5100 2.63%
2017-08-02 0 3.420 3.230 3.420 3.420 3.420 2,000 6,840 3.4200 3.420 3.230 3.420 3.420 3.420 2,000 3.4200 -3.39%
2017-08-01 0 3.540 3.360 3.540 3.360 3.550 13,000 44,400 3.4154 3.540 3.360 3.540 3.360 3.550 13,000 3.4154 5.36%
2017-07-31 0 3.360 3.200 3.360 3.380 3.380 2,000 6,760 3.3800 3.360 3.200 3.360 3.380 3.380 2,000 3.3800 -0.88%
2017-07-28 0 3.390 3.170 3.390 3.390 3.390 10,000 33,900 3.3900 3.390 3.170 3.390 3.390 3.390 10,000 3.3900 -0.29%
2017-07-27 0 3.400 3.170 3.400 3.450 3.450 2,914 9,760 3.3493 3.400 3.170 3.400 3.450 3.450 2,914 3.3493 -1.45%
2017-07-26 0 3.450 3.200 3.450 3.490 3.490 2,457 8,520 3.4676 3.450 3.200 3.450 3.490 3.490 2,457 3.4676 0.29%
2017-07-25 0 3.440 3.220 3.440 3.380 3.450 24,457 84,008 3.4349 3.440 3.220 3.440 3.380 3.450 24,457 3.4349 3.61%
2017-07-24 0 3.320 3.200 3.320 3.280 3.320 20,194 66,596 3.2978 3.320 3.200 3.320 3.280 3.320 20,194 3.2978 1.84%
2017-07-21 0 3.260 3.200 3.260 3.210 3.280 12,000 38,660 3.2217 3.260 3.200 3.260 3.210 3.280 12,000 3.2217 -1.21%
2017-07-20 0 3.300 3.200 3.330 3.250 3.340 10,000 32,920 3.2920 3.300 3.200 3.330 3.250 3.340 10,000 3.2920 -0.90%
2017-07-19 0 3.330 3.200 3.360 3.220 3.550 22,000 73,380 3.3355 3.330 3.200 3.360 3.220 3.550 22,000 3.3355 1.52%
2017-07-18 0 3.280 3.200 3.290 3.240 3.450 19,657 64,105 3.2612 3.280 3.200 3.290 3.240 3.450 19,657 3.2612 -1.50%
2017-07-17 0 3.330 3.240 3.330 3.260 3.350 4,000 13,220 3.3050 3.330 3.240 3.330 3.260 3.350 4,000 3.3050 -1.77%
2017-07-14 0 3.390 3.280 3.390 3.300 3.420 20,000 67,200 3.3600 3.390 3.280 3.390 3.300 3.420 20,000 3.3600 -1.17%
2017-07-13 0 3.430 3.370 3.440 3.370 3.520 32,000 111,460 3.4831 3.430 3.370 3.440 3.370 3.520 32,000 3.4831 -2.00%
2017-07-12 0 3.500 3.280 3.500 3.370 3.520 16,000 54,520 3.4075 3.500 3.280 3.500 3.370 3.520 16,000 3.4075 0.29%
2017-07-11 0 3.490 3.380 3.500 3.490 3.490 6,000 20,940 3.4900 3.490 3.380 3.500 3.490 3.490 6,000 3.4900 -0.29%
2017-07-10 0 3.500 3.320 3.510 3.400 3.520 6,000 20,840 3.4733 3.500 3.320 3.510 3.400 3.520 6,000 3.4733 -0.57%
2017-07-07 0 3.520 3.300 3.520 3.520 3.520 4,000 14,080 3.5200 3.520 3.300 3.520 3.520 3.520 4,000 3.5200 1.73%
2017-07-06 0 3.460 3.300 3.460 3.450 3.460 16,914 58,328 3.4485 3.460 3.300 3.460 3.450 3.460 16,914 3.4485 1.76%
2017-07-05 0 3.400 3.300 3.400 3.430 3.430 2,000 6,860 3.4300 3.400 3.300 3.400 3.430 3.430 2,000 3.4300 -3.68%
2017-07-04 0 3.530 3.310 3.530 3.400 3.590 4,000 13,980 3.4950 3.530 3.310 3.530 3.400 3.590 4,000 3.4950 0.86%
2017-07-03 0 3.500 3.270 3.540 3.380 3.550 10,000 34,680 3.4680 3.500 3.270 3.540 3.380 3.550 10,000 3.4680 0.29%
2017-06-30 0 3.490 3.270 3.500 3.490 3.550 4,000 14,080 3.5200 3.490 3.270 3.500 3.490 3.550 4,000 3.5200 0.29%
2017-06-29 0 3.480 3.270 3.480 3.480 3.490 4,000 13,940 3.4850 3.480 3.270 3.480 3.480 3.490 4,000 3.4850 1.75%
2017-06-28 0 3.420 3.270 3.430 3.420 3.430 8,000 27,380 3.4225 3.420 3.270 3.430 3.420 3.430 8,000 3.4225 -0.29%
2017-06-27 0 3.430 3.270 3.440 3.350 3.430 12,000 40,600 3.3833 3.430 3.270 3.440 3.350 3.430 12,000 3.3833 -0.29%
2017-06-26 0 3.440 3.270 3.440 3.350 3.440 6,000 20,400 3.4000 3.440 3.270 3.440 3.350 3.440 6,000 3.4000 0.88%
2017-06-23 0 3.410 3.270 3.420 3.380 3.410 4,000 13,580 3.3950 3.410 3.270 3.420 3.380 3.410 4,000 3.3950 -0.87%
2017-06-22 0 3.440 3.270 3.450 3.380 3.440 9,200 31,228 3.3943 3.440 3.270 3.450 3.380 3.440 9,200 3.3943 0.88%
2017-06-21 0 3.410 3.270 3.420 3.350 3.410 4,000 13,520 3.3800 3.410 3.270 3.420 3.350 3.410 4,000 3.3800 -0.58%
2017-06-20 0 3.430 3.270 3.430 3.440 3.450 4,000 13,780 3.4450 3.430 3.270 3.430 3.440 3.450 4,000 3.4450 -0.58%
2017-06-19 0 3.450 3.350 3.450 3.290 3.450 22,228 75,011 3.3746 3.450 3.350 3.450 3.290 3.450 22,228 3.3746 0.58%
2017-06-16 0 3.430 3.290 3.430 3.440 3.440 8,000 27,520 3.4400 3.430 3.290 3.430 3.440 3.440 8,000 3.4400 0.00%
2017-06-15 0 3.430 3.290 3.440 3.430 3.460 8,000 27,600 3.4500 3.430 3.290 3.440 3.430 3.460 8,000 3.4500 1.48%
2017-06-14 0 3.380 3.280 3.390 3.290 3.460 34,000 112,800 3.3176 3.380 3.280 3.390 3.290 3.460 34,000 3.3176 -2.31%
2017-06-13 0 3.460 3.290 3.460 3.290 3.470 18,000 61,380 3.4100 3.460 3.290 3.460 3.290 3.470 18,000 3.4100 1.17%
2017-06-12 0 3.420 3.290 3.450 3.420 3.480 172,000 594,960 3.4591 3.420 3.290 3.450 3.420 3.480 172,000 3.4591 0.88%
2017-06-09 0 3.390 3.260 3.400 2.870 3.470 22,992 75,434 3.2809 3.390 3.260 3.400 2.870 3.470 22,992 3.2809 -2.31%
2017-06-08 0 3.470 3.300 3.470 3.470 3.480 6,457 22,334 3.4589 3.470 3.300 3.470 3.470 3.480 6,457 3.4589 0.00%
2017-06-07 0 3.470 3.350 3.480 3.350 3.490 19,657 67,374 3.4275 3.470 3.350 3.480 3.350 3.490 19,657 3.4275 1.46%
2017-06-06 0 3.420 3.350 3.420 3.420 3.460 104,000 356,940 3.4321 3.420 3.350 3.420 3.420 3.460 104,000 3.4321 -1.16%
2017-06-05 0 3.460 3.400 3.460 3.400 3.490 12,000 41,140 3.4283 3.460 3.400 3.460 3.400 3.490 12,000 3.4283 0.29%
2017-06-02 0 3.450 3.300 3.460 3.330 3.470 14,000 48,100 3.4357 3.450 3.300 3.460 3.330 3.470 14,000 3.4357 0.29%
2017-06-01 0 3.440 3.300 3.440 3.340 3.440 14,000 47,400 3.3857 3.440 3.300 3.440 3.340 3.440 14,000 3.3857 1.18%
2017-05-31 0 3.400 3.370 3.400 3.380 3.580 20,000 68,460 3.4230 3.400 3.370 3.400 3.380 3.580 20,000 3.4230 0.00%
2017-05-29 0 3.400 3.360 3.400 3.480 3.490 48,000 167,080 3.4808 3.400 3.360 3.400 3.480 3.490 48,000 3.4808 -1.73%
2017-05-26 0 3.460 3.370 3.500 3.400 3.460 14,000 47,840 3.4171 3.460 3.370 3.500 3.400 3.460 14,000 3.4171 -1.14%
2017-05-25 0 3.500 3.350 3.500 3.380 3.570 74,000 260,500 3.5203 3.500 3.350 3.500 3.380 3.570 74,000 3.5203 -1.41%
2017-05-24 0 3.550 3.330 3.590 3.440 3.550 66,000 228,400 3.4606 3.550 3.330 3.590 3.440 3.550 66,000 3.4606 5.03%
2017-05-23 0 3.380 3.340 3.380 3.380 3.490 4,000 13,740 3.4350 3.380 3.340 3.380 3.380 3.490 4,000 3.4350 -1.46%
2017-05-22 0 3.430 3.330 3.500 3.430 3.500 318,009 1,092,009 3.4339 3.430 3.330 3.500 3.430 3.500 318,009 3.4339 0.00%
2017-05-19 0 3.430 3.290 3.440 3.310 3.430 16,000 54,140 3.3838 3.430 3.290 3.440 3.310 3.430 16,000 3.3838 0.00%
2017-05-18 0 3.430 3.330 3.440 3.430 3.430 8,000 27,440 3.4300 3.430 3.330 3.440 3.430 3.430 8,000 3.4300 -0.29%
2017-05-17 0 3.440 3.330 3.450 3.440 3.440 6,000 20,640 3.4400 3.440 3.330 3.450 3.440 3.440 6,000 3.4400 0.88%
2017-05-16 0 3.410 3.330 3.410 3.350 3.430 8,000 27,200 3.4000 3.410 3.330 3.410 3.350 3.430 8,000 3.4000 0.29%
2017-05-15 0 3.400 3.400 3.420 3.380 3.530 26,000 89,280 3.4338 3.400 3.400 3.420 3.380 3.530 26,000 3.4338 -2.86%
2017-05-12 0 3.500 3.360 3.500 3.540 3.550 6,285 22,203 3.5327 3.500 3.360 3.500 3.540 3.550 6,285 3.5327 1.45%
2017-05-11 0 3.450 3.360 3.450 3.380 3.540 10,000 34,940 3.4940 3.450 3.360 3.450 3.380 3.540 10,000 3.4940 -1.15%
2017-05-10 0 3.490 3.360 3.500 3.380 3.550 24,000 82,700 3.4458 3.490 3.360 3.500 3.380 3.550 24,000 3.4458 -0.29%
2017-05-09 0 3.500 3.400 3.500 3.520 3.530 6,000 21,140 3.5233 3.500 3.400 3.500 3.520 3.530 6,000 3.5233 -1.13%
2017-05-08 0 3.540 3.400 3.550 3.520 3.560 16,000 56,700 3.5438 3.540 3.400 3.550 3.520 3.560 16,000 3.5438 1.14%
2017-05-05 0 3.500 3.380 3.500 3.400 3.510 12,000 41,400 3.4500 3.500 3.380 3.500 3.400 3.510 12,000 3.4500 1.45%
2017-05-04 0 3.450 3.400 3.460 3.420 3.550 10,120 35,325 3.4906 3.450 3.400 3.460 3.420 3.550 10,120 3.4906 -1.15%
2017-05-02 0 3.490 3.420 3.500 3.490 3.490 22,000 76,780 3.4900 3.490 3.420 3.500 3.490 3.490 22,000 3.4900 -0.29%
2017-04-28 0 3.500 3.420 3.500 3.660 3.660 2,000 7,320 3.6600 3.500 3.420 3.500 3.660 3.660 2,000 3.6600 0.29%
2017-04-27 0 3.490 3.400 3.500 3.410 3.530 182,000 636,280 3.4960 3.490 3.400 3.500 3.410 3.530 182,000 3.4960 -0.57%
2017-04-26 0 3.510 3.450 3.510 3.450 3.570 160,000 567,880 3.5493 3.510 3.450 3.510 3.450 3.570 160,000 3.5493 -1.68%
2017-04-25 0 3.570 3.500 3.580 3.500 3.590 140,114 500,357 3.5711 3.570 3.500 3.580 3.500 3.590 140,114 3.5711 -0.83%
2017-04-24 0 3.600 3.550 3.600 3.600 3.700 100,000 366,180 3.6618 3.600 3.550 3.600 3.600 3.700 100,000 3.6618 0.28%
2017-04-21 0 3.590 3.550 3.590 3.580 3.590 130,000 465,500 3.5808 3.590 3.550 3.590 3.580 3.590 130,000 3.5808 0.00%
2017-04-20 0 3.590 3.560 3.590 3.580 3.590 82,000 293,980 3.5851 3.590 3.560 3.590 3.580 3.590 82,000 3.5851 0.00%
2017-04-19 0 3.590 3.520 3.600 3.550 3.660 216,000 784,240 3.6307 3.590 3.520 3.600 3.550 3.660 216,000 3.6307 -1.37%
2017-04-18 0 3.640 3.570 3.650 3.580 3.650 224,000 813,460 3.6315 3.640 3.570 3.650 3.580 3.650 224,000 3.6315 1.39%
2017-04-13 0 3.590 3.550 3.590 3.520 3.590 200,000 715,700 3.5785 3.590 3.550 3.590 3.520 3.590 200,000 3.5785 -0.28%
2017-04-12 0 3.600 3.580 3.600 3.600 3.680 24,000 87,400 3.6417 3.600 3.580 3.600 3.600 3.680 24,000 3.6417 -0.55%
2017-04-11 0 3.620 3.560 3.620 3.540 3.630 358,000 1,292,740 3.6110 3.620 3.560 3.620 3.540 3.630 358,000 3.6110 0.00%
2017-04-10 0 3.620 3.570 3.630 3.580 3.650 196,444 711,140 3.6201 3.620 3.570 3.630 3.580 3.650 196,444 3.6201 -0.55%
2017-04-07 0 3.640 3.590 3.640 3.580 3.690 378,000 1,370,180 3.6248 3.640 3.590 3.640 3.580 3.690 378,000 3.6248 -0.55%
2017-04-06 0 3.660 3.600 3.660 3.580 3.670 184,457 673,196 3.6496 3.660 3.600 3.660 3.580 3.670 184,457 3.6496 1.67%
2017-04-05 0 3.600 3.580 3.640 3.600 3.660 126,000 457,700 3.6325 3.600 3.580 3.640 3.600 3.660 126,000 3.6325 -1.64%
2017-04-03 0 3.660 3.630 3.730 3.660 3.770 335,885 1,245,033 3.7067 3.660 3.630 3.730 3.660 3.770 335,885 3.7067 0.55%
2017-03-31 0 3.640 3.590 3.660 3.590 3.830 240,000 897,840 3.7410 3.640 3.590 3.660 3.590 3.830 240,000 3.7410 -2.93%
2017-03-30 0 3.750 3.600 3.750 3.600 3.750 220,000 816,880 3.7131 3.750 3.600 3.750 3.600 3.750 220,000 3.7131 0.81%
2017-03-29 0 3.720 3.610 3.760 3.590 3.720 200,457 735,057 3.6669 3.720 3.610 3.760 3.590 3.720 200,457 3.6669 4.79%
2017-03-28 0 3.550 3.500 3.560 3.500 3.590 46,359 164,845 3.5558 3.550 3.500 3.560 3.500 3.590 46,359 3.5558 -1.11%
2017-03-27 0 3.590 3.570 3.590 3.580 3.630 20,000 71,980 3.5990 3.590 3.570 3.590 3.580 3.630 20,000 3.5990 0.00%
2017-03-24 0 3.590 3.550 3.600 3.560 3.660 56,457 202,799 3.5921 3.590 3.550 3.600 3.560 3.660 56,457 3.5921 -0.28%
2017-03-23 0 3.600 3.580 3.600 3.550 3.620 52,000 186,240 3.5815 3.600 3.580 3.600 3.550 3.620 52,000 3.5815 -0.55%
2017-03-22 0 3.620 3.600 3.650 3.600 3.650 24,000 86,820 3.6175 3.620 3.600 3.650 3.600 3.650 24,000 3.6175 0.56%
2017-03-21 0 3.600 3.600 3.650 3.600 3.600 2,000 7,200 3.6000 3.600 3.600 3.650 3.600 3.600 2,000 3.6000 0.00%
2017-03-20 0 3.600 3.590 3.600 3.600 3.640 10,000 36,280 3.6280 3.600 3.590 3.600 3.600 3.640 10,000 3.6280 -1.10%
2017-03-17 0 3.640 3.640 3.700 3.600 3.620 18,000 64,880 3.6044 3.640 3.640 3.700 3.600 3.620 18,000 3.6044 0.55%
2017-03-16 0 3.620 3.620 3.650 3.620 3.620 4,000 14,480 3.6200 3.620 3.620 3.650 3.620 3.620 4,000 3.6200 -1.90%
2017-03-15 0 3.690 3.620 3.700 - - 0 0 - 3.690 3.620 3.700 - - 0 - -0.81%
2017-03-14 0 3.720 3.620 3.780 - - 0 0 - 3.720 3.620 3.780 - - 0 - 0.00%
2017-03-13 0 3.720 3.620 3.780 - - 0 0 - 3.720 3.620 3.780 - - 0 - 0.00%
2017-03-10 0 3.720 3.620 3.720 - - 0 0 - 3.720 3.620 3.720 - - 0 - 0.00%
2017-03-09 0 3.720 3.620 3.760 - - 1,200 4,344 3.6200 3.720 3.620 3.760 - - 1,200 3.6200 0.00%
2017-03-08 0 3.720 3.620 3.730 3.620 3.720 8,000 29,560 3.6950 3.720 3.620 3.730 3.620 3.720 8,000 3.6950 0.81%
2017-03-07 0 3.690 3.620 3.700 3.630 3.690 9,428 34,504 3.6597 3.690 3.620 3.700 3.630 3.690 9,428 3.6597 -2.12%
2017-03-06 0 3.770 3.630 3.790 - - 0 0 - 3.770 3.630 3.790 - - 0 - 0.00%
2017-03-03 0 3.770 3.630 3.770 - - 0 0 - 3.770 3.630 3.770 - - 0 - 0.00%
2017-03-02 0 3.770 3.630 3.770 - - 0 0 - 3.770 3.630 3.770 - - 0 - -0.79%
2017-03-01 0 3.800 3.630 3.830 3.820 3.820 4,000 15,280 3.8200 3.800 3.630 3.830 3.820 3.820 4,000 3.8200 0.80%
2017-02-28 0 3.770 3.730 3.820 - - 0 0 - 3.770 3.730 3.820 - - 0 - 0.00%
2017-02-27 0 3.770 3.630 3.770 3.780 3.780 12,000 45,360 3.7800 3.770 3.630 3.770 3.780 3.780 12,000 3.7800 0.53%
2017-02-24 0 3.750 3.630 3.760 3.750 3.770 22,000 82,740 3.7609 3.750 3.630 3.760 3.750 3.770 22,000 3.7609 -0.79%
2017-02-23 0 3.780 3.630 3.790 3.780 3.800 18,000 68,120 3.7844 3.780 3.630 3.790 3.780 3.800 18,000 3.7844 0.00%
2017-02-22 0 3.780 3.630 3.790 3.660 3.780 14,851 55,443 3.7333 3.780 3.630 3.790 3.660 3.780 14,851 3.7333 -1.31%
2017-02-21 0 3.830 3.660 3.840 3.840 3.880 12,000 46,320 3.8600 3.830 3.660 3.840 3.840 3.880 12,000 3.8600 1.86%
2017-02-20 0 3.760 3.650 3.770 3.760 3.780 16,000 60,300 3.7688 3.760 3.650 3.770 3.760 3.780 16,000 3.7688 -2.34%
2017-02-17 0 3.850 3.660 3.890 3.690 3.850 18,742 70,673 3.7708 3.850 3.660 3.890 3.690 3.850 18,742 3.7708 2.94%
2017-02-16 0 3.740 3.680 3.750 3.740 3.760 17,371 64,896 3.7359 3.740 3.680 3.750 3.740 3.760 17,371 3.7359 0.54%
2017-02-15 0 3.720 3.720 3.740 3.680 3.750 12,000 44,620 3.7183 3.720 3.720 3.740 3.680 3.750 12,000 3.7183 -1.33%
2017-02-14 0 3.770 3.720 3.780 3.750 3.770 32,000 120,600 3.7688 3.770 3.720 3.780 3.750 3.770 32,000 3.7688 1.34%
2017-02-13 0 3.720 3.630 3.730 3.650 3.800 27,618 103,496 3.7474 3.720 3.630 3.730 3.650 3.800 27,618 3.7474 -1.59%
2017-02-10 0 3.780 3.620 3.800 3.650 3.850 12,000 45,380 3.7817 3.780 3.620 3.800 3.650 3.850 12,000 3.7817 2.16%
2017-02-09 0 3.700 3.570 3.820 3.470 3.740 60,285 216,883 3.5976 3.700 3.570 3.820 3.470 3.740 60,285 3.5976 -0.80%
2017-02-08 0 3.730 3.700 3.730 3.750 3.760 26,914 100,923 3.7498 3.730 3.700 3.730 3.750 3.760 26,914 3.7498 -1.06%
2017-02-07 0 3.770 3.700 3.780 3.720 3.770 28,000 105,340 3.7621 3.770 3.700 3.780 3.720 3.770 28,000 3.7621 -0.26%
2017-02-06 0 3.780 3.750 3.790 3.770 3.790 36,000 136,120 3.7811 3.780 3.750 3.790 3.770 3.790 36,000 3.7811 0.80%
2017-02-03 0 3.750 3.750 3.770 3.750 3.840 20,000 75,700 3.7850 3.750 3.750 3.770 3.750 3.840 20,000 3.7850 -1.32%
2017-02-02 0 3.800 3.730 3.800 3.750 3.800 34,000 128,100 3.7676 3.800 3.730 3.800 3.750 3.800 34,000 3.7676 1.33%
2017-02-01 0 3.750 3.730 3.760 3.730 4.100 50,000 191,000 3.8200 3.750 3.730 3.760 3.730 4.100 50,000 3.8200 -3.35%
2017-01-27 0 3.880 3.750 3.890 3.800 3.930 82,000 313,300 3.8207 3.880 3.750 3.890 3.800 3.930 82,000 3.8207 0.26%
2017-01-26 0 3.870 3.730 3.880 3.750 3.940 46,000 178,420 3.8787 3.870 3.730 3.880 3.750 3.940 46,000 3.8787 0.26%
2017-01-25 0 3.860 3.730 3.870 3.750 3.950 44,000 169,480 3.8518 3.860 3.730 3.870 3.750 3.950 44,000 3.8518 0.26%
2017-01-24 0 3.850 3.760 3.880 3.840 3.870 42,000 161,940 3.8557 3.850 3.760 3.880 3.840 3.870 42,000 3.8557 2.12%
2017-01-23 0 3.770 3.760 3.890 3.770 3.890 62,000 240,040 3.8716 3.770 3.760 3.890 3.770 3.890 62,000 3.8716 -2.84%
2017-01-20 0 3.880 3.760 3.890 3.770 4.030 78,000 302,780 3.8818 3.880 3.760 3.890 3.770 4.030 78,000 3.8818 1.84%
2017-01-19 0 3.810 3.800 3.820 3.750 4.030 44,000 169,920 3.8618 3.810 3.800 3.820 3.750 4.030 44,000 3.8618 -1.30%
2017-01-18 0 3.860 3.730 3.870 3.750 3.980 62,000 239,060 3.8558 3.860 3.730 3.870 3.750 3.980 62,000 3.8558 0.26%
2017-01-17 0 3.850 3.780 3.850 3.800 4.030 50,000 193,640 3.8728 3.850 3.780 3.850 3.800 4.030 50,000 3.8728 -0.26%
2017-01-16 0 3.860 3.820 3.870 3.820 4.030 60,000 231,880 3.8647 3.860 3.820 3.870 3.820 4.030 60,000 3.8647 0.00%
2017-01-13 0 3.860 3.820 3.870 3.810 4.020 48,000 185,100 3.8563 3.860 3.820 3.870 3.810 4.020 48,000 3.8563 0.00%
2017-01-12 0 3.860 3.760 3.870 3.850 4.020 62,000 240,340 3.8765 3.860 3.760 3.870 3.850 4.020 62,000 3.8765 -0.26%
2017-01-11 0 3.870 3.700 3.870 3.760 3.890 70,000 270,780 3.8683 3.870 3.700 3.870 3.760 3.890 70,000 3.8683 -0.51%
2017-01-10 0 3.890 3.780 3.890 3.750 3.900 54,000 207,360 3.8400 3.890 3.780 3.890 3.750 3.900 54,000 3.8400 3.73%
2017-01-09 0 3.750 3.660 3.750 3.660 4.010 54,000 203,280 3.7644 3.750 3.660 3.750 3.660 4.010 54,000 3.7644 -3.35%
2017-01-06 0 3.880 3.650 3.890 3.880 3.940 50,000 195,680 3.9136 3.880 3.650 3.890 3.880 3.940 50,000 3.9136 2.37%
2017-01-05 0 3.790 3.690 3.790 3.750 3.790 40,000 151,280 3.7820 3.790 3.690 3.790 3.750 3.790 40,000 3.7820 0.00%
2017-01-04 0 3.790 3.680 3.800 3.790 3.980 48,000 183,280 3.8183 3.790 3.680 3.800 3.790 3.980 48,000 3.8183 0.00%
2017-01-03 0 3.790 3.660 3.800 3.680 3.820 54,000 203,820 3.7744 3.790 3.660 3.800 3.680 3.820 54,000 3.7744 -0.26%
2016-12-30 0 3.800 3.680 3.800 3.700 3.850 88,000 330,000 3.7500 3.800 3.680 3.800 3.700 3.850 88,000 3.7500 2.70%
2016-12-29 0 3.700 3.680 3.710 3.690 3.710 82,000 303,440 3.7005 3.700 3.680 3.710 3.690 3.710 82,000 3.7005 -0.27%
2016-12-28 0 3.710 3.710 3.720 3.680 3.880 106,000 394,880 3.7253 3.710 3.710 3.720 3.680 3.880 106,000 3.7253 -0.27%
2016-12-23 0 3.720 3.650 3.730 3.720 3.820 126,000 472,180 3.7475 3.720 3.650 3.730 3.720 3.820 126,000 3.7475 0.81%
2016-12-22 0 3.690 3.670 3.700 3.680 3.740 130,000 481,120 3.7009 3.690 3.670 3.700 3.680 3.740 130,000 3.7009 -1.34%
2016-12-21 0 3.740 3.620 3.740 3.650 3.740 140,000 517,400 3.6957 3.740 3.620 3.740 3.650 3.740 140,000 3.6957 0.00%
2016-12-20 0 3.740 3.680 3.750 3.680 3.750 128,000 475,260 3.7130 3.740 3.680 3.750 3.680 3.750 128,000 3.7130 1.08%
2016-12-19 0 3.700 3.620 3.700 3.530 3.750 126,000 454,360 3.6060 3.700 3.620 3.700 3.530 3.750 126,000 3.6060 4.52%
2016-12-16 0 3.540 3.530 3.560 3.500 3.580 56,000 199,120 3.5557 3.540 3.530 3.560 3.500 3.580 56,000 3.5557 0.00%
2016-12-15 0 3.540 3.530 3.550 3.520 3.580 28,000 99,580 3.5564 3.540 3.530 3.550 3.520 3.580 28,000 3.5564 0.85%
2016-12-14 0 3.510 3.510 3.600 3.510 3.630 30,000 108,040 3.6013 3.510 3.510 3.600 3.510 3.630 30,000 3.6013 -2.77%
2016-12-13 0 3.610 3.550 3.620 3.560 3.620 54,285 195,977 3.6102 3.610 3.550 3.620 3.560 3.620 54,285 3.6102 1.12%
2016-12-12 0 3.570 3.560 3.580 3.520 3.640 46,000 165,340 3.5943 3.570 3.560 3.580 3.520 3.640 46,000 3.5943 -1.11%
2016-12-09 0 3.610 3.530 3.610 3.560 3.640 46,000 165,840 3.6052 3.610 3.530 3.610 3.560 3.640 46,000 3.6052 0.28%
2016-12-08 0 3.600 3.530 3.610 3.560 3.600 48,000 172,480 3.5933 3.600 3.530 3.610 3.560 3.600 48,000 3.5933 0.56%
2016-12-07 0 3.580 3.580 3.610 3.570 3.640 46,000 165,800 3.6043 3.580 3.580 3.610 3.570 3.640 46,000 3.6043 -1.10%
2016-12-06 0 3.620 3.560 3.620 3.580 3.630 68,000 245,940 3.6168 3.620 3.560 3.620 3.580 3.630 68,000 3.6168 0.28%
2016-12-05 0 3.610 3.580 3.610 3.600 3.650 40,000 145,220 3.6305 3.610 3.580 3.610 3.600 3.650 40,000 3.6305 0.28%
2016-12-02 0 3.600 3.580 3.600 3.600 3.630 48,000 173,360 3.6117 3.600 3.580 3.600 3.600 3.630 48,000 3.6117 0.00%
2016-12-01 0 3.600 3.600 3.630 3.600 3.630 42,000 152,020 3.6195 3.600 3.600 3.630 3.600 3.630 42,000 3.6195 -1.10%
2016-11-30 0 3.640 3.600 3.650 3.640 3.640 50,000 182,100 3.6420 3.640 3.600 3.650 3.640 3.640 50,000 3.6420 0.28%
2016-11-29 0 3.630 3.600 3.640 3.620 3.650 56,000 203,480 3.6336 3.630 3.600 3.640 3.620 3.650 56,000 3.6336 -0.27%
2016-11-28 0 3.640 3.600 3.650 3.630 3.660 62,000 225,520 3.6374 3.640 3.600 3.650 3.630 3.660 62,000 3.6374 -0.27%
2016-11-25 0 3.650 3.600 3.660 3.620 3.660 66,000 240,520 3.6442 3.650 3.600 3.660 3.620 3.660 66,000 3.6442 0.00%
2016-11-24 0 3.650 3.560 3.660 3.600 3.660 70,000 255,080 3.6440 3.650 3.560 3.660 3.600 3.660 70,000 3.6440 0.00%
2016-11-23 0 3.650 3.600 3.660 3.620 3.660 58,000 211,040 3.6386 3.650 3.600 3.660 3.620 3.660 58,000 3.6386 0.55%
2016-11-22 0 3.630 3.600 3.640 3.620 3.660 62,000 225,840 3.6426 3.630 3.600 3.640 3.620 3.660 62,000 3.6426 -0.27%
2016-11-21 0 3.640 3.600 3.650 3.620 3.660 64,000 233,280 3.6450 3.640 3.600 3.650 3.620 3.660 64,000 3.6450 0.00%
2016-11-18 0 3.640 3.570 3.650 3.570 3.640 68,000 247,180 3.6350 3.640 3.570 3.650 3.570 3.640 68,000 3.6350 -0.27%
2016-11-17 0 3.650 3.580 3.660 3.620 3.660 60,000 218,040 3.6340 3.650 3.580 3.660 3.620 3.660 60,000 3.6340 0.00%
2016-11-16 0 3.650 3.600 3.660 3.620 3.660 64,000 233,300 3.6453 3.650 3.600 3.660 3.620 3.660 64,000 3.6453 -0.54%
2016-11-15 0 3.670 3.570 3.680 3.600 3.680 72,000 263,360 3.6578 3.670 3.570 3.680 3.600 3.680 72,000 3.6578 0.27%
2016-11-14 0 3.660 3.600 3.660 3.630 3.700 174,000 638,100 3.6672 3.660 3.600 3.660 3.630 3.700 174,000 3.6672 0.83%
2016-11-11 0 3.630 3.600 3.640 3.610 3.640 50,000 181,300 3.6260 3.630 3.600 3.640 3.610 3.640 50,000 3.6260 -0.55%
2016-11-10 0 3.650 3.600 3.650 3.630 3.660 38,000 138,440 3.6432 3.650 3.600 3.650 3.630 3.660 38,000 3.6432 0.00%
2016-11-09 0 3.650 3.600 3.660 3.630 3.700 60,000 219,260 3.6543 3.650 3.600 3.660 3.630 3.700 60,000 3.6543 1.39%
2016-11-08 0 3.600 3.570 3.700 3.570 3.770 72,457 266,742 3.6814 3.600 3.570 3.700 3.570 3.770 72,457 3.6814 -2.17%
2016-11-07 0 3.680 3.600 3.680 3.610 3.690 36,457 133,560 3.6635 3.680 3.600 3.680 3.610 3.690 36,457 3.6635 0.55%
2016-11-04 0 3.660 3.600 3.660 3.620 3.680 68,000 248,440 3.6535 3.660 3.600 3.660 3.620 3.680 68,000 3.6535 0.55%
2016-11-03 0 3.640 3.600 3.650 3.620 3.700 54,000 197,140 3.6507 3.640 3.600 3.650 3.620 3.700 54,000 3.6507 -0.82%
2016-11-02 0 3.670 3.600 3.680 3.630 3.680 58,000 212,000 3.6552 3.670 3.600 3.680 3.630 3.680 58,000 3.6552 0.00%
2016-11-01 0 3.670 3.600 3.680 3.620 3.680 66,000 241,340 3.6567 3.670 3.600 3.680 3.620 3.680 66,000 3.6567 -0.27%
2016-10-31 0 3.680 3.570 3.690 3.600 3.680 76,000 278,680 3.6668 3.680 3.570 3.690 3.600 3.680 76,000 3.6668 0.00%
2016-10-28 0 3.680 3.620 3.690 3.650 3.710 72,000 264,600 3.6750 3.680 3.620 3.690 3.650 3.710 72,000 3.6750 0.27%
2016-10-27 0 3.670 3.610 3.680 3.610 3.680 77,657 283,625 3.6523 3.670 3.610 3.680 3.610 3.680 77,657 3.6523 0.00%
2016-10-26 0 3.670 3.600 3.680 3.640 3.700 72,000 264,380 3.6719 3.670 3.600 3.680 3.640 3.700 72,000 3.6719 0.27%
2016-10-25 0 3.660 3.600 3.660 3.620 3.680 140,000 508,640 3.6331 3.660 3.600 3.660 3.620 3.680 140,000 3.6331 -0.27%
2016-10-24 0 3.670 3.630 3.680 3.650 3.690 77,600 284,868 3.6710 3.670 3.630 3.680 3.650 3.690 77,600 3.6710 0.82%
2016-10-20 0 3.640 3.550 3.650 3.630 3.680 86,000 314,200 3.6535 3.640 3.550 3.650 3.630 3.680 86,000 3.6535 -1.09%
2016-10-19 0 3.680 3.630 3.680 3.660 3.740 56,000 207,020 3.6968 3.680 3.630 3.680 3.660 3.740 56,000 3.6968 1.38%
2016-10-18 0 3.630 3.550 3.660 3.630 3.680 58,000 211,960 3.6545 3.630 3.550 3.660 3.630 3.680 58,000 3.6545 -1.09%
2016-10-17 0 3.670 3.630 3.680 3.650 3.690 102,000 374,840 3.6749 3.670 3.630 3.680 3.650 3.690 102,000 3.6749 0.27%
2016-10-14 0 3.660 3.630 3.670 3.650 3.670 54,000 197,540 3.6581 3.660 3.630 3.670 3.650 3.670 54,000 3.6581 -0.27%
2016-10-13 0 3.670 3.630 3.680 3.640 3.680 66,274 243,086 3.6679 3.670 3.630 3.680 3.640 3.680 66,274 3.6679 0.00%
2016-10-12 0 3.670 3.630 3.680 3.630 3.690 54,000 198,040 3.6674 3.670 3.630 3.680 3.630 3.690 54,000 3.6674 -0.54%
2016-10-11 0 3.690 3.630 3.700 3.640 3.720 76,000 279,400 3.6763 3.690 3.630 3.700 3.640 3.720 76,000 3.6763 -0.81%
2016-10-07 0 3.720 3.620 3.730 3.680 3.800 68,000 254,360 3.7406 3.720 3.620 3.730 3.680 3.800 68,000 3.7406 1.92%
2016-10-06 0 3.650 3.630 3.670 3.640 3.720 68,000 249,360 3.6671 3.650 3.630 3.670 3.640 3.720 68,000 3.6671 -1.08%
2016-10-05 0 3.690 3.680 3.700 3.680 3.850 70,000 259,620 3.7089 3.690 3.680 3.700 3.680 3.850 70,000 3.7089 -1.34%
2016-10-04 0 3.740 3.740 3.760 3.650 3.720 106,000 388,920 3.6691 3.740 3.740 3.760 3.650 3.720 106,000 3.6691 2.47%
2016-10-03 0 3.650 3.640 3.700 3.650 3.700 68,000 249,560 3.6700 3.650 3.640 3.700 3.650 3.700 68,000 3.6700 -1.62%
2016-09-30 0 3.710 3.650 3.710 3.650 3.710 92,000 337,180 3.6650 3.710 3.650 3.710 3.650 3.710 92,000 3.6650 0.54%
2016-09-29 0 3.690 3.650 3.690 3.660 3.710 64,000 235,620 3.6816 3.690 3.650 3.690 3.660 3.710 64,000 3.6816 0.00%
2016-09-28 0 3.690 3.660 3.690 3.660 3.710 66,000 242,820 3.6791 3.690 3.660 3.690 3.660 3.710 66,000 3.6791 0.00%
2016-09-27 0 3.690 3.620 3.690 3.640 3.690 62,000 227,540 3.6700 3.690 3.620 3.690 3.640 3.690 62,000 3.6700 0.00%
2016-09-26 0 3.690 3.640 3.690 3.650 3.690 52,147 191,560 3.6735 3.690 3.640 3.690 3.650 3.690 52,147 3.6735 -0.27%
2016-09-23 0 3.700 3.600 3.700 3.620 3.700 60,200 221,280 3.6757 3.700 3.600 3.700 3.620 3.700 60,200 3.6757 0.00%
2016-09-22 0 3.700 3.600 3.700 3.640 3.700 62,000 228,000 3.6774 3.700 3.600 3.700 3.640 3.700 62,000 3.6774 0.54%
2016-09-21 0 3.680 3.640 3.680 3.650 3.700 54,000 198,800 3.6815 3.680 3.640 3.680 3.650 3.700 54,000 3.6815 -0.54%
2016-09-20 0 3.700 3.640 3.700 3.640 3.710 108,000 397,120 3.6770 3.700 3.640 3.700 3.640 3.710 108,000 3.6770 0.00%
2016-09-19 0 3.700 3.650 3.710 3.650 3.710 70,000 258,060 3.6866 3.700 3.650 3.710 3.650 3.710 70,000 3.6866 -0.27%
2016-09-15 0 3.710 3.690 3.710 3.570 3.710 66,000 242,720 3.6776 3.710 3.690 3.710 3.570 3.710 66,000 3.6776 0.00%
2016-09-14 0 3.710 3.640 3.710 3.640 3.710 86,000 317,120 3.6874 3.710 3.640 3.710 3.640 3.710 86,000 3.6874 0.00%
2016-09-13 0 3.710 3.660 3.720 3.680 3.750 58,000 215,200 3.7103 3.710 3.660 3.720 3.680 3.750 58,000 3.7103 0.27%
2016-09-12 0 3.700 3.650 3.700 3.670 3.700 75,005 276,738 3.6896 3.700 3.650 3.700 3.670 3.700 75,005 3.6896 0.00%
2016-09-09 0 3.700 3.660 3.700 3.680 3.700 70,200 259,224 3.6926 3.700 3.660 3.700 3.680 3.700 70,200 3.6926 -0.27%
2016-09-08 0 3.710 3.640 3.720 3.650 3.710 48,038 176,797 3.6804 3.710 3.640 3.720 3.650 3.710 48,038 3.6804 -0.54%
2016-09-07 0 3.730 3.660 3.730 3.680 3.730 64,000 236,140 3.6897 3.730 3.660 3.730 3.680 3.730 64,000 3.6897 0.54%
2016-09-06 0 3.710 3.650 3.710 3.640 3.750 98,000 359,360 3.6669 3.710 3.650 3.710 3.640 3.750 98,000 3.6669 -2.11%
2016-09-05 0 3.790 3.790 3.800 3.630 3.760 58,000 215,020 3.7072 3.790 3.790 3.800 3.630 3.760 58,000 3.7072 1.88%
2016-09-02 0 3.720 3.670 3.720 3.670 3.720 126,000 467,060 3.7068 3.720 3.670 3.720 3.670 3.720 126,000 3.7068 0.54%
2016-09-01 0 3.700 3.660 3.700 3.660 3.730 144,000 531,160 3.6886 3.700 3.660 3.700 3.660 3.730 144,000 3.6886 -0.27%
2016-08-31 0 3.710 3.680 3.720 3.690 3.830 134,000 499,060 3.7243 3.710 3.680 3.720 3.690 3.830 134,000 3.7243 0.27%
2016-08-30 0 3.700 3.700 3.710 3.690 3.750 132,000 489,940 3.7117 3.700 3.700 3.710 3.690 3.750 132,000 3.7117 -1.86%
2016-08-29 0 3.770 3.710 3.780 3.690 3.800 284,064 1,061,176 3.7357 3.770 3.710 3.780 3.690 3.800 284,064 3.7357 -1.31%
2016-08-26 0 3.820 3.750 3.820 3.760 3.850 188,000 713,580 3.7956 3.820 3.750 3.820 3.760 3.850 188,000 3.7956 -0.78%
2016-08-25 0 3.850 3.750 3.840 3.740 3.890 176,000 671,680 3.8164 3.850 3.750 3.840 3.740 3.890 176,000 3.8164 0.26%
2016-08-24 0 3.840 3.840 3.880 3.830 3.880 152,000 586,420 3.8580 3.840 3.840 3.880 3.830 3.880 152,000 3.8580 0.26%
2016-08-23 0 3.830 3.790 3.880 3.790 3.880 137,828 529,175 3.8394 3.830 3.790 3.880 3.790 3.880 137,828 3.8394 0.52%
2016-08-22 0 3.810 3.810 3.820 3.760 3.820 144,457 550,364 3.8099 3.810 3.810 3.820 3.760 3.820 144,457 3.8099 0.00%
2016-08-19 0 3.810 3.810 3.830 3.760 3.810 160,000 606,520 3.7908 3.810 3.810 3.830 3.760 3.810 160,000 3.7908 0.79%
2016-08-18 0 3.780 3.760 3.800 3.690 3.810 210,857 786,939 3.7321 3.780 3.760 3.800 3.690 3.810 210,857 3.7321 1.89%
2016-08-17 0 3.710 3.710 3.730 3.690 3.720 152,457 565,952 3.7122 3.710 3.710 3.730 3.690 3.720 152,457 3.7122 0.00%
2016-08-16 0 3.710 3.690 3.720 3.680 3.720 140,000 518,280 3.7020 3.710 3.690 3.720 3.680 3.720 140,000 3.7020 0.54%
2016-08-15 0 3.690 3.690 3.700 3.660 3.710 120,000 442,440 3.6870 3.690 3.690 3.700 3.660 3.710 120,000 3.6870 1.10%
2016-08-12 0 3.650 3.640 3.650 3.530 3.680 162,000 582,920 3.5983 3.650 3.640 3.650 3.530 3.680 162,000 3.5983 2.82%
2016-08-11 0 3.550 3.520 3.560 3.520 3.590 120,112 425,648 3.5438 3.550 3.520 3.560 3.520 3.590 120,112 3.5438 0.85%
2016-08-10 0 3.520 3.500 3.550 3.500 3.550 148,000 521,760 3.5254 3.520 3.500 3.550 3.500 3.550 148,000 3.5254 -0.85%
2016-08-09 0 3.550 3.540 3.550 3.420 3.550 118,000 410,520 3.4790 3.550 3.540 3.550 3.420 3.550 118,000 3.4790 0.57%
2016-08-08 0 3.530 3.530 3.630 3.410 3.530 150,000 517,800 3.4520 3.530 3.530 3.630 3.410 3.530 150,000 3.4520 2.92%
2016-08-05 0 3.430 3.350 3.450 3.340 3.450 164,000 555,560 3.3876 3.430 3.350 3.450 3.340 3.450 164,000 3.3876 0.88%
2016-08-04 0 3.400 3.380 3.400 3.280 3.450 44,000 148,080 3.3655 3.400 3.380 3.400 3.280 3.450 44,000 3.3655 1.19%
2016-08-03 0 3.360 3.300 3.370 3.350 3.410 20,000 67,260 3.3630 3.360 3.300 3.370 3.350 3.410 20,000 3.3630 1.51%
2016-08-01 0 3.310 3.260 3.310 3.300 3.410 28,000 92,860 3.3164 3.310 3.260 3.310 3.300 3.410 28,000 3.3164 -0.90%
2016-07-29 0 3.340 3.280 3.350 3.300 3.430 79,911 265,549 3.3231 3.340 3.280 3.350 3.300 3.430 79,911 3.3231 -0.30%
2016-07-28 0 3.350 3.300 3.380 3.300 3.480 136,000 451,900 3.3228 3.350 3.300 3.380 3.300 3.480 136,000 3.3228 0.60%
2016-07-27 0 3.330 3.330 3.500 3.330 3.750 184,000 630,420 3.4262 3.330 3.330 3.500 3.330 3.750 184,000 3.4262 -5.93%
2016-07-26 0 3.540 3.370 3.550 3.370 3.660 38,000 132,000 3.4737 3.540 3.370 3.550 3.370 3.660 38,000 3.4737 -1.12%
2016-07-25 0 3.580 3.260 3.580 3.260 3.580 32,457 110,126 3.3930 3.580 3.260 3.580 3.260 3.580 32,457 3.3930 6.55%
2016-07-22 0 3.360 3.350 3.360 3.380 3.480 10,000 34,360 3.4360 3.360 3.350 3.360 3.380 3.480 10,000 3.4360 -4.55%
2016-07-21 0 3.520 3.380 3.520 3.370 3.600 30,000 103,560 3.4520 3.520 3.380 3.520 3.370 3.600 30,000 3.4520 -0.56%
2016-07-20 0 3.540 3.460 3.550 3.480 3.560 36,000 126,980 3.5272 3.540 3.460 3.550 3.480 3.560 36,000 3.5272 -0.28%
2016-07-19 0 3.550 3.490 3.560 3.550 3.560 22,001 78,223 3.5554 3.550 3.490 3.560 3.550 3.560 22,001 3.5554 0.28%
2016-07-18 0 3.540 3.490 3.540 3.560 3.570 12,000 42,820 3.5683 3.540 3.490 3.540 3.560 3.570 12,000 3.5683 0.57%
2016-07-15 0 3.520 3.420 3.520 3.450 3.700 104,000 365,140 3.5110 3.520 3.420 3.520 3.450 3.700 104,000 3.5110 -1.95%
2016-07-14 0 3.590 3.570 3.600 3.560 3.610 68,000 244,500 3.5956 3.590 3.570 3.600 3.560 3.610 68,000 3.5956 -2.45%
2016-07-13 0 3.680 3.610 3.690 3.600 3.730 26,000 94,900 3.6500 3.680 3.610 3.690 3.600 3.730 26,000 3.6500 -0.81%
2016-07-12 0 3.710 3.610 3.740 3.650 3.740 28,000 103,680 3.7029 3.710 3.610 3.740 3.650 3.740 28,000 3.7029 -1.07%
2016-07-11 0 3.750 3.700 3.750 3.790 3.880 14,000 53,580 3.8271 3.750 3.700 3.750 3.790 3.880 14,000 3.8271 -1.57%
2016-07-08 0 3.810 3.780 3.820 3.820 3.920 26,000 100,520 3.8662 3.810 3.780 3.820 3.820 3.920 26,000 3.8662 0.26%
2016-07-07 0 3.800 3.760 3.810 3.770 3.810 22,000 83,560 3.7982 3.800 3.760 3.810 3.770 3.810 22,000 3.7982 0.00%
2016-07-06 0 3.800 3.720 3.800 3.700 3.930 28,000 105,480 3.7671 3.800 3.720 3.800 3.700 3.930 28,000 3.7671 -0.52%
2016-07-05 0 3.820 3.800 3.850 3.820 3.900 26,000 99,620 3.8315 3.820 3.800 3.850 3.820 3.900 26,000 3.8315 0.53%
2016-07-04 0 3.800 3.820 3.870 3.800 3.890 22,000 84,460 3.8391 3.800 3.820 3.870 3.800 3.890 22,000 3.8391 0.00%
2016-06-30 0 3.800 3.800 3.850 3.760 3.820 26,000 98,520 3.7892 3.800 3.800 3.850 3.760 3.820 26,000 3.7892 0.26%
2016-06-29 0 3.790 3.730 3.800 3.730 3.800 44,000 165,160 3.7536 3.790 3.730 3.800 3.730 3.800 44,000 3.7536 -1.81%
2016-06-28 0 3.860 3.780 3.870 3.780 3.860 32,000 121,720 3.8038 3.860 3.780 3.870 3.780 3.860 32,000 3.8038 -1.28%
2016-06-27 0 3.910 3.820 3.930 3.890 3.920 32,000 124,720 3.8975 3.910 3.820 3.930 3.890 3.920 32,000 3.8975 0.00%
2016-06-24 0 3.910 3.890 3.920 3.890 3.930 30,000 117,320 3.9107 3.910 3.890 3.920 3.890 3.930 30,000 3.9107 -0.51%
2016-06-23 0 3.930 3.840 3.930 3.920 3.930 34,000 133,400 3.9235 3.930 3.840 3.930 3.920 3.930 34,000 3.9235 0.26%
2016-06-22 0 3.920 3.840 3.930 3.880 3.930 32,000 125,260 3.9144 3.920 3.840 3.930 3.880 3.930 32,000 3.9144 -0.25%
2016-06-21 0 3.930 3.830 3.930 3.780 3.950 44,000 169,820 3.8595 3.930 3.830 3.930 3.780 3.950 44,000 3.8595 0.77%
2016-06-20 0 3.900 3.830 3.920 3.860 3.940 34,000 132,960 3.9106 3.900 3.830 3.920 3.860 3.940 34,000 3.9106 0.52%
2016-06-17 0 3.880 3.800 3.890 3.710 3.890 60,180 229,817 3.8188 3.880 3.800 3.890 3.710 3.890 60,180 3.8188 0.00%
2016-06-16 0 3.880 3.830 3.890 3.770 3.930 124,000 476,700 3.8444 3.880 3.830 3.890 3.770 3.930 124,000 3.8444 -1.77%
2016-06-15 0 3.950 3.950 3.990 3.880 4.030 172,000 674,720 3.9228 3.950 3.950 3.990 3.880 4.030 172,000 3.9228 -1.74%
2016-06-14 0 4.020 3.910 4.020 3.900 4.090 76,000 303,200 3.9895 4.020 3.910 4.020 3.900 4.090 76,000 3.9895 1.01%
2016-06-13 0 3.980 3.950 4.000 3.920 4.140 238,000 949,740 3.9905 3.980 3.950 4.000 3.920 4.140 238,000 3.9905 -5.46%
2016-06-10 0 4.210 4.100 4.210 4.060 4.290 98,000 406,840 4.1514 4.210 4.100 4.210 4.060 4.290 98,000 4.1514 2.68%
2016-06-08 0 4.100 4.030 4.100 3.980 4.300 448,000 1,809,960 4.0401 4.100 4.030 4.100 3.980 4.300 448,000 4.0401 -3.98%
2016-06-07 0 4.270 4.140 4.280 4.160 4.540 622,000 2,668,100 4.2895 4.270 4.140 4.280 4.160 4.540 622,000 4.2895 -6.56%
2016-06-06 0 4.570 4.540 4.570 4.530 4.800 662,000 3,041,580 4.5945 4.570 4.540 4.570 4.530 4.800 662,000 4.5945 -2.56%
2016-06-03 0 4.690 4.650 4.700 4.650 4.780 190,000 892,020 4.6948 4.690 4.650 4.700 4.650 4.780 190,000 4.6948 -0.85%
2016-06-02 0 4.730 4.700 4.740 4.680 4.730 206,000 969,700 4.7073 4.730 4.700 4.740 4.680 4.730 206,000 4.7073 -1.46%
2016-06-01 0 4.800 4.710 4.800 4.690 4.800 354,000 1,678,360 4.7411 4.800 4.710 4.800 4.690 4.800 354,000 4.7411 0.21%
2016-05-31 0 4.790 4.740 4.790 4.670 4.890 464,000 2,215,480 4.7747 4.790 4.740 4.790 4.670 4.890 464,000 4.7747 0.21%
2016-05-30 0 4.780 4.690 4.790 4.730 4.830 194,000 925,680 4.7715 4.780 4.690 4.790 4.730 4.830 194,000 4.7715 1.06%
2016-05-27 0 4.730 4.670 4.730 4.680 4.840 306,000 1,443,500 4.7173 4.730 4.670 4.730 4.680 4.840 306,000 4.7173 0.42%
2016-05-26 0 4.710 4.700 4.760 4.710 4.840 146,000 691,160 4.7340 4.710 4.700 4.760 4.710 4.840 146,000 4.7340 -0.63%
2016-05-25 0 4.740 4.690 4.750 4.490 4.850 586,000 2,712,800 4.6294 4.740 4.690 4.750 4.490 4.850 586,000 4.6294 6.04%
2016-05-24 0 4.470 4.430 4.480 4.430 4.490 310,914 1,386,681 4.4600 4.470 4.430 4.480 4.430 4.490 310,914 4.4600 0.45%
2016-05-23 0 4.450 4.380 4.450 4.300 4.550 397,991 1,755,921 4.4120 4.450 4.380 4.450 4.300 4.550 397,991 4.4120 -1.11%
2016-05-20 0 4.500 4.430 4.500 4.290 4.600 325,000 1,452,610 4.4696 4.500 4.430 4.500 4.290 4.600 325,000 4.4696 1.58%
2016-05-19 0 4.430 4.380 4.450 4.200 4.490 1,057,714 4,567,504 4.3183 4.430 4.380 4.450 4.200 4.490 1,057,714 4.3183 5.98%
2016-05-18 0 4.180 4.070 4.180 4.000 4.180 452,000 1,854,120 4.1020 4.180 4.070 4.180 4.000 4.180 452,000 4.1020 3.21%
2016-05-17 0 4.050 4.020 4.080 4.010 4.110 168,000 681,260 4.0551 4.050 4.020 4.080 4.010 4.110 168,000 4.0551 -1.46%
2016-05-16 0 4.110 4.100 4.110 3.970 4.120 783,028 3,171,293 4.0500 4.110 4.100 4.110 3.970 4.120 783,028 4.0500 3.27%
2016-05-13 0 3.980 3.910 3.980 3.910 3.980 474,821 1,872,525 3.9436 3.980 3.910 3.980 3.910 3.980 474,821 3.9436 0.76%
2016-05-12 0 3.950 3.920 3.950 3.880 3.950 220,000 864,880 3.9313 3.950 3.920 3.950 3.880 3.950 220,000 3.9313 0.77%
2016-05-11 0 3.920 3.860 3.920 3.880 3.950 554,000 2,165,560 3.9090 3.920 3.860 3.920 3.880 3.950 554,000 3.9090 1.03%
2016-05-10 0 3.880 3.880 3.930 3.880 3.940 292,000 1,139,480 3.9023 3.880 3.880 3.930 3.880 3.940 292,000 3.9023 -2.51%
2016-05-09 0 3.980 3.900 3.980 3.850 3.980 644,070 2,528,349 3.9256 3.980 3.900 3.980 3.850 3.980 644,070 3.9256 0.00%
2016-05-06 0 3.980 3.850 3.980 3.830 3.980 672,000 2,625,320 3.9067 3.980 3.850 3.980 3.830 3.980 672,000 3.9067 1.02%
2016-05-05 0 3.940 3.910 3.940 3.910 3.990 302,000 1,188,340 3.9349 3.940 3.910 3.940 3.910 3.990 302,000 3.9349 0.77%
2016-05-04 0 3.910 3.910 3.930 3.910 4.000 374,000 1,476,480 3.9478 3.910 3.910 3.930 3.910 4.000 374,000 3.9478 -1.51%
2016-05-03 0 3.970 3.950 3.970 3.960 4.000 232,000 925,400 3.9888 3.970 3.950 3.970 3.960 4.000 232,000 3.9888 -0.75%
2016-04-29 0 4.000 3.950 4.000 3.970 4.020 298,000 1,191,240 3.9974 4.000 3.950 4.000 3.970 4.020 298,000 3.9974 0.76%
2016-04-28 0 3.970 3.960 3.970 3.880 4.180 442,000 1,764,560 3.9922 3.970 3.960 3.970 3.880 4.180 442,000 3.9922 -1.24%
2016-04-27 0 4.020 4.000 4.030 3.980 4.020 154,000 615,080 3.9940 4.020 4.000 4.030 3.980 4.020 154,000 3.9940 0.50%
2016-04-26 0 4.000 3.970 4.030 3.970 4.100 784,914 3,146,350 4.0085 4.000 3.970 4.030 3.970 4.100 784,914 4.0085 1.27%
2016-04-25 0 3.950 3.930 3.960 3.790 3.960 1,136,840 4,442,759 3.9080 3.950 3.930 3.960 3.790 3.960 1,136,840 3.9080 4.22%
2016-04-22 0 3.790 3.680 3.790 3.520 3.800 756,000 2,849,940 3.7698 3.790 3.680 3.790 3.520 3.800 756,000 3.7698 1.88%
2016-04-21 0 3.720 3.630 3.720 3.610 3.720 271,371 995,093 3.6669 3.720 3.630 3.720 3.610 3.720 271,371 3.6669 3.05%
2016-04-20 0 3.610 3.610 3.690 3.610 3.700 296,000 1,089,820 3.6818 3.610 3.610 3.690 3.610 3.700 296,000 3.6818 -0.55%
2016-04-19 0 3.630 3.600 3.640 3.540 3.650 402,004 1,451,574 3.6108 3.630 3.600 3.640 3.540 3.650 402,004 3.6108 0.55%
2016-04-18 0 3.610 3.610 3.700 3.460 3.800 800,000 2,905,740 3.6322 3.610 3.610 3.700 3.460 3.800 800,000 3.6322 -2.43%
2016-04-15 0 3.700 3.700 3.710 3.260 3.700 1,360,000 4,751,420 3.4937 3.700 3.700 3.710 3.260 3.700 1,360,000 3.4937 11.78%
2016-04-14 0 3.310 3.310 3.360 3.270 3.390 328,571 1,099,850 3.3474 3.310 3.310 3.360 3.270 3.390 328,571 3.3474 -1.19%
2016-04-13 0 3.350 3.300 3.360 3.100 3.360 375,000 1,209,700 3.2259 3.350 3.300 3.360 3.100 3.360 375,000 3.2259 5.35%
2016-04-12 0 3.180 3.110 3.180 3.000 3.210 332,030 1,039,213 3.1299 3.180 3.110 3.180 3.000 3.210 332,030 3.1299 2.91%
2016-04-11 0 3.090 3.080 3.130 2.910 3.550 734,000 2,314,340 3.1531 3.090 3.080 3.130 2.910 3.550 734,000 3.1531 9.96%
2016-04-08 0 2.810 2.810 2.840 2.640 2.760 112,632 307,711 2.7320 2.810 2.810 2.840 2.640 2.760 112,632 2.7320 6.44%
2016-04-07 0 2.640 2.520 2.690 2.550 2.640 78,000 200,480 2.5703 2.640 2.520 2.690 2.550 2.640 78,000 2.5703 3.53%
2016-04-06 0 2.550 2.550 2.630 2.500 2.550 58,000 147,400 2.5414 2.550 2.550 2.630 2.500 2.550 58,000 2.5414 -5.56%
2016-04-05 0 2.700 2.480 2.700 2.460 2.700 30,000 78,920 2.6307 2.700 2.480 2.700 2.460 2.700 30,000 2.6307 3.85%
2016-04-01 0 2.600 2.480 2.600 2.350 2.600 148,000 367,580 2.4836 2.600 2.480 2.600 2.350 2.600 148,000 2.4836 8.33%
2016-03-31 0 2.400 2.350 2.460 2.360 2.400 50,000 119,260 2.3852 2.400 2.350 2.460 2.360 2.400 50,000 2.3852 2.56%
2016-03-30 0 2.340 2.340 2.370 2.330 2.380 20,571 48,653 2.3651 2.340 2.340 2.370 2.330 2.380 20,571 2.3651 -0.85%
2016-03-29 0 2.360 2.320 2.360 2.330 2.380 38,000 89,380 2.3521 2.360 2.320 2.360 2.330 2.380 38,000 2.3521 0.00%
2016-03-24 0 2.360 2.290 2.380 2.350 2.370 60,000 141,600 2.3600 2.360 2.290 2.380 2.350 2.370 60,000 2.3600 0.85%
2016-03-23 0 2.340 2.300 2.340 2.340 2.390 42,000 99,400 2.3667 2.340 2.300 2.340 2.340 2.390 42,000 2.3667 -0.43%
2016-03-22 0 2.350 2.350 2.370 2.270 2.400 150,000 347,120 2.3141 2.350 2.350 2.370 2.270 2.400 150,000 2.3141 -1.67%
2016-03-21 0 2.390 2.300 2.400 2.370 2.420 62,000 148,180 2.3900 2.390 2.300 2.400 2.370 2.420 62,000 2.3900 3.91%
2016-03-18 0 2.300 2.250 2.420 2.280 2.300 94,000 215,720 2.2949 2.300 2.250 2.420 2.280 2.300 94,000 2.2949 2.22%
2016-03-17 0 2.250 2.250 2.300 2.250 2.310 264,000 596,420 2.2592 2.250 2.250 2.300 2.250 2.310 264,000 2.2592 -1.75%
2016-03-16 0 2.290 2.280 2.300 2.270 2.330 52,000 119,380 2.2958 2.290 2.280 2.300 2.270 2.330 52,000 2.2958 -0.43%
2016-03-15 0 2.300 2.260 2.310 2.290 2.310 138,000 317,260 2.2990 2.300 2.260 2.310 2.290 2.310 138,000 2.2990 0.00%
2016-03-14 0 2.300 2.250 2.310 2.250 2.320 136,000 307,920 2.2641 2.300 2.250 2.310 2.250 2.320 136,000 2.2641 2.68%
2016-03-11 0 2.240 2.230 2.300 2.240 2.320 184,000 421,360 2.2900 2.240 2.230 2.300 2.240 2.320 184,000 2.2900 -2.61%
2016-03-10 0 2.300 2.240 2.310 2.240 2.330 84,000 193,680 2.3057 2.300 2.240 2.310 2.240 2.330 84,000 2.3057 -1.29%
2016-03-09 0 2.330 2.290 2.340 2.330 2.370 60,000 140,120 2.3353 2.330 2.290 2.340 2.330 2.370 60,000 2.3353 0.87%
2016-03-08 0 2.310 2.280 2.340 2.270 2.410 74,000 171,700 2.3203 2.310 2.280 2.340 2.270 2.410 74,000 2.3203 -1.70%
2016-03-07 0 2.350 2.320 2.360 2.310 2.470 153,448 363,290 2.3675 2.350 2.320 2.360 2.310 2.470 153,448 2.3675 -4.47%
2016-03-04 0 2.460 2.300 2.470 2.460 2.480 58,000 143,000 2.4655 2.460 2.300 2.470 2.460 2.480 58,000 2.4655 0.82%
2016-03-03 0 2.440 2.310 2.450 2.440 2.490 50,000 123,260 2.4652 2.440 2.310 2.450 2.440 2.490 50,000 2.4652 -1.21%
2016-03-02 0 2.470 2.340 2.520 2.470 2.530 90,000 224,320 2.4924 2.470 2.340 2.520 2.470 2.530 90,000 2.4924 2.92%
2016-03-01 0 2.400 2.340 2.410 2.380 2.460 52,000 126,200 2.4269 2.400 2.340 2.410 2.380 2.460 52,000 2.4269 -0.41%
2016-02-29 0 2.410 2.400 2.430 2.220 2.410 28,000 65,120 2.3257 2.410 2.400 2.430 2.220 2.410 28,000 2.3257 -0.82%
2016-02-26 0 2.430 2.310 2.480 2.430 2.480 36,000 88,780 2.4661 2.430 2.310 2.480 2.430 2.480 36,000 2.4661 3.85%
2016-02-25 0 2.340 2.340 2.480 2.340 2.500 94,000 232,800 2.4766 2.340 2.340 2.480 2.340 2.500 94,000 2.4766 -2.90%
2016-02-24 0 2.410 2.310 2.420 2.390 2.420 56,000 134,920 2.4093 2.410 2.310 2.420 2.390 2.420 56,000 2.4093 -0.41%
2016-02-23 0 2.420 2.310 2.430 2.390 2.430 52,000 125,720 2.4177 2.420 2.310 2.430 2.390 2.430 52,000 2.4177 0.00%
2016-02-22 0 2.420 2.300 2.440 2.410 2.430 52,000 126,040 2.4238 2.420 2.300 2.440 2.410 2.430 52,000 2.4238 0.41%
2016-02-19 0 2.410 2.300 2.420 2.350 2.420 68,000 163,020 2.3974 2.410 2.300 2.420 2.350 2.420 68,000 2.3974 -0.41%
2016-02-18 0 2.420 2.300 2.430 2.380 2.440 62,000 150,040 2.4200 2.420 2.300 2.430 2.380 2.440 62,000 2.4200 0.00%
2016-02-17 0 2.420 2.300 2.420 2.400 2.450 54,000 131,200 2.4296 2.420 2.300 2.420 2.400 2.450 54,000 2.4296 -0.82%
2016-02-16 0 2.440 2.330 2.450 2.440 2.440 62,000 151,280 2.4400 2.440 2.330 2.450 2.440 2.440 62,000 2.4400 0.41%
2016-02-15 0 2.430 2.310 2.440 2.430 2.450 52,000 126,960 2.4415 2.430 2.310 2.440 2.430 2.450 52,000 2.4415 1.67%
2016-02-12 0 2.390 2.310 2.390 2.390 2.600 72,000 177,080 2.4594 2.390 2.310 2.390 2.390 2.600 72,000 2.4594 -4.02%
2016-02-11 0 2.490 2.280 2.490 2.460 2.560 40,000 100,280 2.5070 2.490 2.280 2.490 2.460 2.560 40,000 2.5070 1.63%
2016-02-05 0 2.450 2.300 2.450 2.360 2.510 48,000 117,960 2.4575 2.450 2.300 2.450 2.360 2.510 48,000 2.4575 1.66%
2016-02-04 0 2.410 2.250 2.420 2.390 2.430 58,000 139,720 2.4090 2.410 2.250 2.420 2.390 2.430 58,000 2.4090 2.99%
2016-02-03 0 2.340 2.300 2.350 2.300 2.380 70,000 162,980 2.3283 2.340 2.300 2.350 2.300 2.380 70,000 2.3283 -0.43%
2016-02-02 0 2.350 2.250 2.360 2.350 2.370 52,095 122,810 2.3574 2.350 2.250 2.360 2.350 2.370 52,095 2.3574 0.00%
2016-02-01 0 2.350 2.260 2.360 2.350 2.360 58,000 136,420 2.3521 2.350 2.260 2.360 2.350 2.360 58,000 2.3521 0.43%
2016-01-29 0 2.340 2.270 2.340 2.360 2.450 24,520 58,494 2.3856 2.340 2.270 2.340 2.360 2.450 24,520 2.3856 -0.85%
2016-01-28 0 2.360 2.230 2.370 2.350 2.370 56,000 132,280 2.3621 2.360 2.230 2.370 2.350 2.370 56,000 2.3621 -0.42%
2016-01-27 0 2.370 2.260 2.370 2.370 2.410 44,000 105,000 2.3864 2.370 2.260 2.370 2.370 2.410 44,000 2.3864 0.42%
2016-01-26 0 2.360 2.350 2.370 2.300 2.410 66,000 156,540 2.3718 2.360 2.350 2.370 2.300 2.410 66,000 2.3718 -2.07%
2016-01-25 0 2.410 2.340 2.420 2.410 2.460 58,000 140,560 2.4234 2.410 2.340 2.420 2.410 2.460 58,000 2.4234 0.42%
2016-01-22 0 2.400 2.350 2.400 2.400 2.430 52,000 125,760 2.4185 2.400 2.350 2.400 2.400 2.430 52,000 2.4185 0.42%
2016-01-21 0 2.390 2.320 2.400 2.310 2.440 62,000 149,080 2.4045 2.390 2.320 2.400 2.310 2.440 62,000 2.4045 -0.42%
2016-01-20 0 2.400 2.360 2.400 2.390 2.470 46,000 111,880 2.4322 2.400 2.360 2.400 2.390 2.470 46,000 2.4322 -2.44%
2016-01-19 0 2.460 2.400 2.470 2.440 2.480 80,000 196,720 2.4590 2.460 2.400 2.470 2.440 2.480 80,000 2.4590 0.00%
2016-01-18 0 2.460 2.400 2.470 2.450 2.550 68,000 167,740 2.4668 2.460 2.400 2.470 2.450 2.550 68,000 2.4668 -0.81%
2016-01-15 0 2.480 2.420 2.490 2.460 2.490 66,000 163,660 2.4797 2.480 2.420 2.490 2.460 2.490 66,000 2.4797 0.00%
2016-01-14 0 2.480 2.310 2.490 2.480 2.510 74,000 184,600 2.4946 2.480 2.310 2.490 2.480 2.510 74,000 2.4946 -1.59%
2016-01-13 0 2.520 2.360 2.530 2.470 2.530 64,000 160,480 2.5075 2.520 2.360 2.530 2.470 2.530 64,000 2.5075 1.61%
2016-01-12 0 2.480 2.360 2.480 2.480 2.530 72,000 180,660 2.5092 2.480 2.360 2.480 2.480 2.530 72,000 2.5092 -0.40%
2016-01-11 0 2.490 2.360 2.500 2.460 2.500 68,000 168,980 2.4850 2.490 2.360 2.500 2.460 2.500 68,000 2.4850 1.22%
2016-01-08 0 2.460 2.360 2.470 2.420 2.480 54,000 132,420 2.4522 2.460 2.360 2.470 2.420 2.480 54,000 2.4522 2.93%
2016-01-07 0 2.390 2.380 2.520 2.380 2.550 44,000 106,200 2.4136 2.390 2.380 2.520 2.380 2.550 44,000 2.4136 -3.24%
2016-01-06 0 2.470 2.310 2.550 2.470 2.510 58,000 144,260 2.4872 2.470 2.310 2.550 2.470 2.510 58,000 2.4872 0.00%
2016-01-05 0 2.470 2.390 2.620 2.450 2.540 50,000 125,500 2.5100 2.470 2.390 2.620 2.450 2.540 50,000 2.5100 -1.20%
2016-01-04 0 2.500 2.360 2.520 2.500 2.560 58,000 146,980 2.5341 2.500 2.360 2.520 2.500 2.560 58,000 2.5341 -1.96%
2015-12-31 0 2.550 2.550 2.560 2.460 2.550 36,000 89,900 2.4972 2.550 2.550 2.560 2.460 2.550 36,000 2.4972 3.24%
2015-12-30 0 2.470 2.450 2.490 2.450 2.490 52,000 128,380 2.4688 2.470 2.450 2.490 2.450 2.490 52,000 2.4688 -0.40%
2015-12-29 0 2.480 2.300 2.480 2.480 2.490 48,000 119,420 2.4879 2.480 2.300 2.480 2.480 2.490 48,000 2.4879 0.00%
2015-12-28 0 2.480 2.310 2.490 2.480 2.490 62,000 154,060 2.4848 2.480 2.310 2.490 2.480 2.490 62,000 2.4848 -0.40%
2015-12-24 0 2.490 2.390 2.490 2.460 2.490 24,000 59,340 2.4725 2.490 2.390 2.490 2.460 2.490 24,000 2.4725 -1.58%
2015-12-23 0 2.530 2.400 2.530 2.340 2.550 54,000 134,900 2.4981 2.530 2.400 2.530 2.340 2.550 54,000 2.4981 1.61%
2015-12-22 0 2.490 2.340 2.500 2.490 2.500 58,000 144,580 2.4928 2.490 2.340 2.500 2.490 2.500 58,000 2.4928 -0.80%
2015-12-21 0 2.510 2.360 2.620 2.500 2.510 42,000 105,300 2.5071 2.510 2.360 2.620 2.500 2.510 42,000 2.5071 2.03%
2015-12-18 0 2.460 2.360 2.480 2.450 2.480 60,914 149,840 2.4599 2.460 2.360 2.480 2.450 2.480 60,914 2.4599 -0.81%
2015-12-17 0 2.480 2.410 2.510 2.400 2.600 100,000 247,340 2.4734 2.480 2.410 2.510 2.400 2.600 100,000 2.4734 3.33%
2015-12-16 0 2.400 2.350 2.430 2.350 2.520 152,000 369,780 2.4328 2.400 2.350 2.430 2.350 2.520 152,000 2.4328 -4.00%
2015-12-15 0 2.500 2.320 2.500 2.510 2.600 90,000 227,200 2.5244 2.500 2.320 2.500 2.510 2.600 90,000 2.5244 -1.57%
2015-12-14 0 2.540 2.410 2.540 2.530 2.560 94,000 239,260 2.5453 2.540 2.410 2.540 2.530 2.560 94,000 2.5453 0.79%
2015-12-11 0 2.520 2.160 2.530 2.520 2.550 102,000 258,640 2.5357 2.520 2.160 2.530 2.520 2.550 102,000 2.5357 1.20%
2015-12-10 0 2.490 2.400 2.500 2.480 2.530 102,000 255,660 2.5065 2.490 2.400 2.500 2.480 2.530 102,000 2.5065 -1.97%
2015-12-09 0 2.540 2.410 2.550 2.540 2.580 48,000 122,600 2.5542 2.540 2.410 2.550 2.540 2.580 48,000 2.5542 -0.78%
2015-12-08 0 2.560 2.410 2.590 2.480 2.560 44,000 110,780 2.5177 2.560 2.410 2.590 2.480 2.560 44,000 2.5177 -1.16%
2015-12-07 0 2.590 2.200 2.590 2.470 2.590 54,000 134,320 2.4874 2.590 2.200 2.590 2.470 2.590 54,000 2.4874 4.86%
2015-12-04 0 2.470 2.140 2.470 2.470 2.570 56,000 139,940 2.4989 2.470 2.140 2.470 2.470 2.570 56,000 2.4989 -1.20%
2015-12-03 0 2.500 2.470 2.580 2.500 2.580 78,000 199,780 2.5613 2.500 2.470 2.580 2.500 2.580 78,000 2.5613 -2.34%
2015-12-02 0 2.560 2.490 2.560 2.570 2.620 52,000 135,180 2.5996 2.560 2.490 2.560 2.570 2.620 52,000 2.5996 -2.66%
2015-12-01 0 2.630 2.220 2.640 2.630 2.670 52,000 137,480 2.6438 2.630 2.220 2.640 2.630 2.670 52,000 2.6438 1.54%
2015-11-30 0 2.590 2.490 2.600 2.590 2.630 48,000 125,000 2.6042 2.590 2.490 2.600 2.590 2.630 48,000 2.6042 0.39%
2015-11-27 0 2.580 2.480 2.590 2.580 2.620 50,000 129,900 2.5980 2.580 2.480 2.590 2.580 2.620 50,000 2.5980 -1.53%
2015-11-26 0 2.620 2.490 2.630 2.620 2.640 48,000 126,100 2.6271 2.620 2.490 2.630 2.620 2.640 48,000 2.6271 0.38%
2015-11-25 0 2.610 2.460 2.620 2.500 2.630 68,000 176,720 2.5988 2.610 2.460 2.620 2.500 2.630 68,000 2.5988 -0.38%
2015-11-24 0 2.620 2.470 2.620 2.620 2.650 54,000 142,100 2.6315 2.620 2.470 2.620 2.620 2.650 54,000 2.6315 0.00%
2015-11-23 0 2.620 2.480 2.630 2.620 2.710 56,000 148,460 2.6511 2.620 2.480 2.630 2.620 2.710 56,000 2.6511 0.00%
2015-11-20 0 2.620 2.470 2.630 2.620 2.630 40,000 105,040 2.6260 2.620 2.470 2.630 2.620 2.630 40,000 2.6260 -0.76%
2015-11-19 0 2.640 2.490 2.640 2.640 2.650 42,457 112,079 2.6398 2.640 2.490 2.640 2.640 2.650 42,457 2.6398 -0.38%
2015-11-18 0 2.650 2.490 2.650 2.640 2.660 46,000 121,900 2.6500 2.650 2.490 2.650 2.640 2.660 46,000 2.6500 0.38%
2015-11-17 0 2.640 2.520 2.640 2.600 2.640 52,000 136,480 2.6246 2.640 2.520 2.640 2.600 2.640 52,000 2.6246 2.72%
2015-11-16 0 2.570 2.280 2.590 2.550 2.570 52,000 133,120 2.5600 2.570 2.280 2.590 2.550 2.570 52,000 2.5600 1.58%
2015-11-13 0 2.530 2.420 2.540 2.500 2.700 50,000 128,080 2.5616 2.530 2.420 2.540 2.500 2.700 50,000 2.5616 1.20%
2015-11-12 0 2.500 2.390 2.500 2.490 2.520 50,000 125,460 2.5092 2.500 2.390 2.500 2.490 2.520 50,000 2.5092 -0.79%
2015-11-11 0 2.520 2.380 2.530 2.500 2.520 56,000 140,740 2.5132 2.520 2.380 2.530 2.500 2.520 56,000 2.5132 0.00%
2015-11-10 0 2.520 2.390 2.530 2.480 2.520 54,000 135,320 2.5059 2.520 2.390 2.530 2.480 2.520 54,000 2.5059 -0.40%
2015-11-09 0 2.530 2.460 2.560 2.500 2.550 46,000 116,120 2.5243 2.530 2.460 2.560 2.500 2.550 46,000 2.5243 0.00%
2015-11-06 0 2.530 2.450 2.540 2.450 2.720 46,000 115,280 2.5061 2.530 2.450 2.540 2.450 2.720 46,000 2.5061 -1.56%
2015-11-05 0 2.570 2.410 2.570 2.530 2.580 42,000 107,900 2.5690 2.570 2.410 2.570 2.530 2.580 42,000 2.5690 0.39%
2015-11-04 0 2.560 2.420 2.560 2.500 2.560 38,000 96,500 2.5395 2.560 2.420 2.560 2.500 2.560 38,000 2.5395 5.35%
2015-11-03 0 2.430 2.370 2.450 2.390 2.430 54,000 129,640 2.4007 2.430 2.370 2.450 2.390 2.430 54,000 2.4007 -3.95%
2015-11-02 0 2.530 2.390 2.540 2.440 2.550 46,000 115,880 2.5191 2.530 2.390 2.540 2.440 2.550 46,000 2.5191 1.20%
2015-10-30 0 2.500 2.430 2.500 2.460 2.510 56,000 139,000 2.4821 2.500 2.430 2.500 2.460 2.510 56,000 2.4821 0.00%
2015-10-29 0 2.500 2.500 2.510 2.410 2.530 48,000 119,240 2.4842 2.500 2.500 2.510 2.410 2.530 48,000 2.4842 1.21%
2015-10-28 0 2.470 2.420 2.470 2.400 2.510 64,000 157,520 2.4613 2.470 2.420 2.470 2.400 2.510 64,000 2.4613 -2.37%
2015-10-27 0 2.530 2.500 2.520 2.480 2.560 56,000 141,900 2.5339 2.530 2.500 2.520 2.480 2.560 56,000 2.5339 -1.56%
2015-10-26 0 2.570 2.570 2.610 2.490 2.630 74,000 191,740 2.5911 2.570 2.570 2.610 2.490 2.630 74,000 2.5911 -0.77%
2015-10-23 0 2.590 2.560 2.600 2.520 2.620 48,000 124,120 2.5858 2.590 2.560 2.600 2.520 2.620 48,000 2.5858 -1.15%
2015-10-22 0 2.620 2.530 2.630 2.550 2.620 58,457 151,173 2.5861 2.620 2.530 2.630 2.550 2.620 58,457 2.5861 -0.38%
2015-10-20 0 2.630 2.510 2.630 2.550 2.630 56,000 145,000 2.5893 2.630 2.510 2.630 2.550 2.630 56,000 2.5893 1.15%
2015-10-19 0 2.600 2.560 2.640 2.580 2.640 56,000 146,280 2.6121 2.600 2.560 2.640 2.580 2.640 56,000 2.6121 0.00%
2015-10-16 0 2.600 2.550 2.610 2.580 2.630 58,040 151,161 2.6044 2.600 2.550 2.610 2.580 2.630 58,040 2.6044 1.17%
2015-10-15 0 2.570 2.490 2.620 2.510 2.570 57,828 146,756 2.5378 2.570 2.490 2.620 2.510 2.570 57,828 2.5378 1.18%
2015-10-14 0 2.540 2.480 2.550 2.500 2.550 56,000 142,100 2.5375 2.540 2.480 2.550 2.500 2.550 56,000 2.5375 -0.78%
2015-10-13 0 2.560 2.480 2.580 2.500 2.560 48,000 121,940 2.5404 2.560 2.480 2.580 2.500 2.560 48,000 2.5404 0.79%
2015-10-12 0 2.540 2.500 2.580 2.490 2.560 54,000 136,600 2.5296 2.540 2.500 2.580 2.490 2.560 54,000 2.5296 1.60%
2015-10-09 0 2.500 2.460 2.520 2.500 2.530 50,000 125,760 2.5152 2.500 2.460 2.520 2.500 2.530 50,000 2.5152 -1.96%
2015-10-08 0 2.550 2.510 2.560 2.500 2.650 62,000 158,320 2.5535 2.550 2.510 2.560 2.500 2.650 62,000 2.5535 -0.78%
2015-10-07 0 2.570 2.550 2.580 2.500 2.570 50,000 127,100 2.5420 2.570 2.550 2.580 2.500 2.570 50,000 2.5420 1.18%
2015-10-06 0 2.540 2.500 2.540 2.530 2.600 50,000 127,320 2.5464 2.540 2.500 2.540 2.530 2.600 50,000 2.5464 0.79%
2015-10-05 0 2.520 2.520 2.580 2.500 2.660 147,578 372,921 2.5269 2.520 2.520 2.580 2.500 2.660 147,578 2.5269 -5.97%
2015-10-02 0 2.680 2.650 2.680 2.600 2.680 54,400 142,348 2.6167 2.680 2.650 2.680 2.600 2.680 54,400 2.6167 3.08%
2015-09-30 0 2.600 2.600 2.660 2.600 2.700 62,000 163,360 2.6348 2.600 2.600 2.660 2.600 2.700 62,000 2.6348 0.00%
2015-09-29 0 2.600 2.600 2.620 2.600 2.630 68,000 177,900 2.6162 2.600 2.600 2.620 2.600 2.630 68,000 2.6162 -0.76%
2015-09-25 0 2.620 2.620 2.640 2.610 2.650 74,000 194,820 2.6327 2.620 2.620 2.640 2.610 2.650 74,000 2.6327 -0.38%
2015-09-24 0 2.630 2.630 2.680 2.620 2.670 60,000 158,740 2.6457 2.630 2.630 2.680 2.620 2.670 60,000 2.6457 -1.50%
2015-09-23 0 2.670 2.670 2.690 2.630 2.660 61,140 161,955 2.6489 2.670 2.670 2.690 2.630 2.660 61,140 2.6489 -0.74%
2015-09-22 0 2.690 2.670 2.710 2.530 2.710 60,000 161,100 2.6850 2.690 2.670 2.710 2.530 2.710 60,000 2.6850 0.37%
2015-09-21 0 2.680 2.680 2.760 2.280 2.740 64,000 171,800 2.6844 2.680 2.680 2.760 2.280 2.740 64,000 2.6844 -2.19%
2015-09-18 0 2.740 2.680 2.760 2.680 2.740 52,000 142,120 2.7331 2.740 2.680 2.760 2.680 2.740 52,000 2.7331 0.00%
2015-09-17 0 2.740 2.710 2.810 2.740 2.800 60,000 166,500 2.7750 2.740 2.710 2.810 2.740 2.800 60,000 2.7750 -2.14%
2015-09-16 0 2.800 2.710 2.810 2.710 2.800 60,000 164,120 2.7353 2.800 2.710 2.810 2.710 2.800 60,000 2.7353 1.45%
2015-09-15 0 2.760 2.760 2.800 2.680 2.740 52,000 141,000 2.7115 2.760 2.760 2.800 2.680 2.740 52,000 2.7115 0.73%
2015-09-14 0 2.740 2.660 2.820 2.730 2.830 48,000 133,700 2.7854 2.740 2.660 2.820 2.730 2.830 48,000 2.7854 -3.52%
2015-09-11 0 2.840 2.740 2.840 2.740 2.840 51,793 146,176 2.8223 2.840 2.740 2.840 2.740 2.840 51,793 2.8223 -1.05%
2015-09-10 0 2.870 2.760 2.870 2.710 2.890 62,000 174,000 2.8065 2.870 2.760 2.870 2.710 2.890 62,000 2.8065 2.87%
2015-09-09 0 2.790 2.700 2.820 2.640 2.790 52,000 141,600 2.7231 2.790 2.700 2.820 2.640 2.790 52,000 2.7231 1.09%
2015-09-08 0 2.760 2.760 2.810 2.760 2.850 56,000 157,900 2.8196 2.760 2.760 2.810 2.760 2.850 56,000 2.8196 -7.38%
2015-09-07 0 2.980 2.780 2.980 2.780 2.980 52,000 146,840 2.8238 2.980 2.780 2.980 2.780 2.980 52,000 2.8238 4.93%
2015-09-04 0 2.840 2.790 2.840 2.760 3.220 56,000 159,020 2.8396 2.840 2.790 2.840 2.760 3.220 56,000 2.8396 0.71%
2015-09-02 0 2.820 2.770 2.820 2.770 2.820 30,000 83,900 2.7967 2.820 2.770 2.820 2.770 2.820 30,000 2.7967 -0.35%
2015-09-01 0 2.830 2.790 2.830 2.830 2.830 56,000 158,480 2.8300 2.830 2.790 2.830 2.830 2.830 56,000 2.8300 0.00%
2015-08-31 0 2.830 2.700 2.830 2.810 2.900 80,571 228,601 2.8373 2.830 2.700 2.830 2.810 2.900 80,571 2.8373 -3.08%
2015-08-28 0 2.920 2.880 2.930 2.920 2.940 46,000 134,620 2.9265 2.920 2.880 2.930 2.920 2.940 46,000 2.9265 0.69%
2015-08-27 0 2.900 2.810 2.950 2.870 2.940 102,000 297,420 2.9159 2.900 2.810 2.950 2.870 2.940 102,000 2.9159 0.00%
2015-08-26 0 2.900 2.810 2.900 2.900 2.930 40,000 116,600 2.9150 2.900 2.810 2.900 2.900 2.930 40,000 2.9150 0.00%
2015-08-25 0 2.900 2.820 2.900 2.800 2.900 46,000 131,300 2.8543 2.900 2.820 2.900 2.800 2.900 46,000 2.8543 -0.34%
2015-08-24 0 2.910 2.830 2.910 2.800 3.000 122,000 350,420 2.8723 2.910 2.830 2.910 2.800 3.000 122,000 2.8723 -5.83%
2015-08-21 0 3.090 3.060 3.090 3.000 3.090 66,000 199,540 3.0233 3.090 3.060 3.090 3.000 3.090 66,000 3.0233 1.64%
2015-08-20 0 3.040 3.040 3.180 3.000 3.040 50,000 150,800 3.0160 3.040 3.040 3.180 3.000 3.040 50,000 3.0160 1.33%
2015-08-19 0 3.000 3.000 3.380 3.000 3.180 56,000 171,080 3.0550 3.000 3.000 3.380 3.000 3.180 56,000 3.0550 -1.96%
2015-08-18 0 3.060 3.050 3.200 3.060 3.140 152,000 468,620 3.0830 3.060 3.050 3.200 3.060 3.140 152,000 3.0830 0.00%
2015-08-17 0 3.060 3.020 3.110 3.020 3.150 132,000 410,300 3.1083 3.060 3.020 3.110 3.020 3.150 132,000 3.1083 -4.38%
2015-08-14 0 3.200 3.110 3.210 3.120 3.200 155,508 486,804 3.1304 3.200 3.110 3.210 3.120 3.200 155,508 3.1304 0.31%
2015-08-13 0 3.190 3.070 3.200 3.070 3.190 144,000 446,440 3.1003 3.190 3.070 3.200 3.070 3.190 144,000 3.1003 1.59%
2015-08-12 0 3.140 3.130 3.200 3.140 3.230 140,000 442,520 3.1609 3.140 3.130 3.200 3.140 3.230 140,000 3.1609 -3.09%
2015-08-11 0 3.240 3.130 3.240 3.200 3.400 28,000 91,040 3.2514 3.240 3.130 3.240 3.200 3.400 28,000 3.2514 1.89%
2015-08-10 0 3.180 3.180 3.270 3.080 3.150 14,000 43,840 3.1314 3.180 3.180 3.270 3.080 3.150 14,000 3.1314 -2.75%
2015-08-07 0 3.270 3.180 3.280 3.200 3.270 38,000 122,760 3.2305 3.270 3.180 3.280 3.200 3.270 38,000 3.2305 2.19%
2015-08-06 0 3.200 3.130 3.200 3.190 3.200 26,000 83,160 3.1985 3.200 3.130 3.200 3.190 3.200 26,000 3.1985 1.27%
2015-08-05 0 3.160 3.160 3.200 3.160 3.200 164,000 521,900 3.1823 3.160 3.160 3.200 3.160 3.200 164,000 3.1823 -1.56%
2015-08-04 0 3.210 3.200 3.260 3.200 3.270 260,000 840,260 3.2318 3.210 3.200 3.260 3.200 3.270 260,000 3.2318 0.31%
2015-08-03 0 3.200 3.200 3.280 3.120 3.270 208,000 671,020 3.2261 3.200 3.200 3.280 3.120 3.270 208,000 3.2261 -2.74%
2015-07-31 0 3.290 3.140 3.290 3.150 3.290 212,000 687,740 3.2441 3.290 3.140 3.290 3.150 3.290 212,000 3.2441 2.81%
2015-07-30 0 3.200 3.110 3.270 3.290 3.290 10,000 32,900 3.2900 3.200 3.110 3.270 3.290 3.290 10,000 3.2900 -1.54%
2015-07-29 0 3.250 3.170 3.250 3.210 3.250 62,000 200,340 3.2313 3.250 3.170 3.250 3.210 3.250 62,000 3.2313 1.25%
2015-07-28 0 3.210 3.150 3.220 3.150 3.280 28,000 89,220 3.1864 3.210 3.150 3.220 3.150 3.280 28,000 3.1864 0.94%
2015-07-27 0 3.180 3.130 3.180 3.130 3.300 226,000 723,740 3.2024 3.180 3.130 3.180 3.130 3.300 226,000 3.2024 -4.50%
2015-07-24 0 3.330 3.330 3.340 3.300 3.340 142,000 469,200 3.3042 3.330 3.330 3.340 3.300 3.340 142,000 3.3042 -0.60%
2015-07-23 0 3.350 3.310 3.380 3.300 3.390 48,000 161,480 3.3642 3.350 3.310 3.380 3.300 3.390 48,000 3.3642 -1.18%
2015-07-22 0 3.390 3.310 3.400 3.290 3.400 634,150 2,123,106 3.3480 3.390 3.310 3.400 3.290 3.400 634,150 3.3480 0.30%
2015-07-21 0 3.380 3.380 3.410 3.300 3.450 330,000 1,115,140 3.3792 3.380 3.380 3.410 3.300 3.450 330,000 3.3792 -0.59%
2015-07-20 0 3.400 3.300 3.400 3.140 3.500 45,293 154,838 3.4186 3.400 3.300 3.400 3.140 3.500 45,293 3.4186 3.03%
2015-07-17 0 3.300 3.250 3.320 3.300 3.330 102,000 337,840 3.3122 3.300 3.250 3.320 3.300 3.330 102,000 3.3122 0.61%
2015-07-16 0 3.280 3.230 3.280 3.250 3.380 300,000 984,980 3.2833 3.280 3.230 3.280 3.250 3.380 300,000 3.2833 -0.61%
2015-07-15 0 3.300 3.240 3.310 3.250 3.360 388,000 1,284,920 3.3116 3.300 3.240 3.310 3.250 3.360 388,000 3.3116 0.00%
2015-07-14 0 3.300 3.240 3.300 3.250 3.300 78,000 256,020 3.2823 3.300 3.240 3.300 3.250 3.300 78,000 3.2823 0.30%
2015-07-13 0 3.290 3.100 3.290 3.100 3.300 86,000 280,340 3.2598 3.290 3.100 3.290 3.100 3.300 86,000 3.2598 1.86%
2015-07-10 0 3.230 3.110 3.240 3.060 3.360 531,685 1,755,332 3.3015 3.230 3.110 3.240 3.060 3.360 531,685 3.3015 -0.62%
2015-07-09 0 3.250 3.030 3.250 2.720 3.300 524,000 1,668,640 3.1844 3.250 3.030 3.250 2.720 3.300 524,000 3.1844 21.27%
2015-07-08 0 2.680 2.610 2.720 2.550 2.800 508,000 1,362,480 2.6820 2.680 2.610 2.720 2.550 2.800 508,000 2.6820 -4.29%
2015-07-07 0 2.800 2.800 2.880 2.710 2.880 310,000 867,880 2.7996 2.800 2.800 2.880 2.710 2.880 310,000 2.7996 -3.45%
2015-07-06 0 2.900 2.820 2.900 2.470 3.080 786,000 2,183,660 2.7782 2.900 2.820 2.900 2.470 3.080 786,000 2.7782 -7.94%
2015-07-03 0 3.150 3.150 3.190 2.980 3.060 186,000 564,120 3.0329 3.150 3.150 3.190 2.980 3.060 186,000 3.0329 0.64%
2015-07-02 0 3.130 3.090 3.230 3.090 3.240 286,000 903,840 3.1603 3.130 3.090 3.230 3.090 3.240 286,000 3.1603 -3.10%
2015-06-30 0 3.230 3.190 3.240 3.180 3.350 556,000 1,794,180 3.2269 3.230 3.190 3.240 3.180 3.350 556,000 3.2269 -4.44%
2015-06-29 0 3.380 3.330 3.410 3.220 3.500 756,000 2,518,740 3.3317 3.380 3.330 3.410 3.220 3.500 756,000 3.3317 0.30%
2015-06-26 0 3.370 3.250 3.370 3.150 3.370 598,000 1,981,400 3.3134 3.370 3.250 3.370 3.150 3.370 598,000 3.3134 -1.46%
2015-06-25 0 3.420 3.420 3.480 3.380 3.550 324,114 1,120,060 3.4558 3.420 3.420 3.480 3.380 3.550 324,114 3.4558 0.29%
2015-06-24 0 3.410 3.330 3.440 3.300 3.500 480,029 1,616,615 3.3677 3.410 3.330 3.440 3.300 3.500 480,029 3.3677 0.29%
2015-06-23 0 3.400 3.280 3.400 3.200 3.800 1,700,000 6,018,720 3.5404 3.400 3.280 3.400 3.200 3.800 1,700,000 3.5404 0.00%
2015-06-22 0 3.400 3.380 3.400 3.000 3.490 1,263,000 4,070,200 3.2226 3.400 3.380 3.400 3.000 3.490 1,263,000 3.2226 4.62%
2015-06-19 0 3.250 3.220 3.250 3.100 3.850 2,008,000 6,756,000 3.3645 3.250 3.220 3.250 3.100 3.850 2,008,000 3.3645 -12.16%
2015-06-18 0 3.700 3.690 3.700 2.550 3.700 4,472,045 14,166,690 3.1678 3.700 3.690 3.700 2.550 3.700 4,472,045 3.1678 34.55%
2015-06-17 0 2.750 2.650 2.770 2.700 2.760 284,002 773,425 2.7233 2.750 2.650 2.770 2.700 2.760 284,002 2.7233 2.23%
2015-06-16 0 2.690 2.690 2.710 2.640 2.720 556,000 1,491,580 2.6827 2.690 2.690 2.710 2.640 2.720 556,000 2.6827 3.46%
2015-06-15 0 2.600 2.600 2.640 2.590 2.650 205,413 536,403 2.6113 2.600 2.600 2.640 2.590 2.650 205,413 2.6113 3.17%
2015-06-12 0 2.520 2.520 2.540 2.480 2.500 113,371 282,452 2.4914 2.520 2.520 2.540 2.480 2.500 113,371 2.4914 0.80%
2015-06-11 0 2.500 2.500 2.550 2.480 2.520 154,000 384,700 2.4981 2.500 2.500 2.550 2.480 2.520 154,000 2.4981 0.81%
2015-06-10 0 2.480 2.480 2.530 2.470 2.530 172,000 428,860 2.4934 2.480 2.480 2.530 2.470 2.530 172,000 2.4934 0.00%
2015-06-09 0 2.480 2.470 2.500 2.470 2.550 364,000 912,160 2.5059 2.480 2.470 2.500 2.470 2.550 364,000 2.5059 -3.12%
2015-06-08 0 2.560 2.450 2.600 2.560 2.680 270,000 702,120 2.6004 2.560 2.450 2.600 2.560 2.680 270,000 2.6004 0.00%
2015-06-05 0 2.560 2.530 2.600 2.380 2.700 654,600 1,678,608 2.5643 2.560 2.530 2.600 2.380 2.700 654,600 2.5643 6.67%
2015-06-04 0 2.400 2.400 2.440 2.370 2.450 230,000 555,160 2.4137 2.400 2.400 2.440 2.370 2.450 230,000 2.4137 0.84%
2015-06-03 0 2.380 2.380 2.450 2.360 2.480 124,914 303,431 2.4291 2.380 2.380 2.450 2.360 2.480 124,914 2.4291 -0.42%
2015-06-02 0 2.390 2.360 2.400 2.340 2.390 186,000 438,600 2.3581 2.390 2.360 2.400 2.340 2.390 186,000 2.3581 1.70%
2015-06-01 0 2.350 2.350 2.390 2.350 2.390 170,000 403,720 2.3748 2.350 2.350 2.390 2.350 2.390 170,000 2.3748 -1.26%
2015-05-29 0 2.380 2.350 2.380 2.190 2.400 116,000 269,860 2.3264 2.380 2.350 2.380 2.190 2.400 116,000 2.3264 2.15%
2015-05-28 0 2.330 2.330 2.360 2.330 2.400 92,000 218,280 2.3726 2.330 2.330 2.360 2.330 2.400 92,000 2.3726 -1.27%
2015-05-27 0 2.360 2.360 2.450 2.360 2.450 148,000 356,720 2.4103 2.360 2.360 2.450 2.360 2.450 148,000 2.4103 -2.88%
2015-05-26 0 2.430 2.420 2.430 2.400 2.450 156,000 378,900 2.4288 2.430 2.420 2.430 2.400 2.450 156,000 2.4288 1.25%
2015-05-22 0 2.400 2.400 2.410 2.370 2.470 108,571 259,747 2.3924 2.400 2.400 2.410 2.370 2.470 108,571 2.3924 1.27%
2015-05-21 0 2.370 2.360 2.400 2.350 2.400 100,000 237,480 2.3748 2.370 2.360 2.400 2.350 2.400 100,000 2.3748 -0.42%
2015-05-20 0 2.380 2.350 2.380 2.380 2.440 110,492 265,096 2.3992 2.380 2.350 2.380 2.380 2.440 110,492 2.3992 0.00%
2015-05-19 0 2.380 2.380 2.400 2.290 2.400 107,371 254,768 2.3728 2.380 2.380 2.400 2.290 2.400 107,371 2.3728 3.48%
2015-05-18 0 2.300 2.300 2.320 2.270 2.310 144,000 330,940 2.2982 2.300 2.300 2.320 2.270 2.310 144,000 2.2982 1.32%
2015-05-15 0 2.270 2.240 2.300 2.220 2.300 320,000 723,400 2.2606 2.270 2.240 2.300 2.220 2.300 320,000 2.2606 0.00%
2015-05-14 0 2.270 2.220 2.270 2.270 2.300 102,200 233,566 2.2854 2.270 2.220 2.270 2.270 2.300 102,200 2.2854 0.00%
2015-05-13 0 2.270 2.270 2.280 2.190 2.300 360,000 808,880 2.2469 2.270 2.270 2.280 2.190 2.300 360,000 2.2469 -1.30%
2015-05-12 0 2.300 2.260 2.300 2.270 2.300 74,040 169,409 2.2881 2.300 2.260 2.300 2.270 2.300 74,040 2.2881 1.32%
2015-05-11 0 2.270 2.270 2.300 2.270 2.300 119,000 272,480 2.2897 2.270 2.270 2.300 2.270 2.300 119,000 2.2897 -1.30%
2015-05-08 0 2.300 2.290 2.300 2.300 2.330 96,474 222,406 2.3053 2.300 2.290 2.300 2.300 2.330 96,474 2.3053 -0.86%
2015-05-07 0 2.320 2.280 2.350 2.280 2.320 104,285 240,175 2.3031 2.320 2.280 2.350 2.280 2.320 104,285 2.3031 0.87%
2015-05-06 0 2.300 2.290 2.320 2.300 2.390 260,000 608,300 2.3396 2.300 2.290 2.320 2.300 2.390 260,000 2.3396 0.00%
2015-05-05 0 2.300 2.280 2.330 2.300 2.350 100,000 233,380 2.3338 2.300 2.280 2.330 2.300 2.350 100,000 2.3338 -0.86%
2015-05-04 0 2.320 2.300 2.350 2.280 2.350 79,077 183,712 2.3232 2.320 2.300 2.350 2.280 2.350 79,077 2.3232 -0.85%
2015-04-30 0 2.340 2.340 2.350 2.300 2.370 80,046 186,803 2.3337 2.340 2.340 2.350 2.300 2.370 80,046 2.3337 1.74%
2015-04-29 0 2.300 2.290 2.320 2.290 2.320 132,000 303,700 2.3008 2.300 2.290 2.320 2.290 2.320 132,000 2.3008 -1.71%
2015-04-28 0 2.340 2.300 2.340 2.260 2.400 111,193 256,478 2.3066 2.340 2.300 2.340 2.260 2.400 111,193 2.3066 4.00%
2015-04-27 0 2.250 2.250 2.280 2.250 2.320 76,619 175,792 2.2944 2.250 2.250 2.280 2.250 2.320 76,619 2.2944 -3.02%
2015-04-24 0 2.320 2.290 2.330 2.280 2.330 78,000 180,160 2.3097 2.320 2.290 2.330 2.280 2.330 78,000 2.3097 0.87%
2015-04-23 0 2.300 2.260 2.300 2.300 2.330 68,093 157,590 2.3143 2.300 2.260 2.300 2.300 2.330 68,093 2.3143 0.44%
2015-04-22 0 2.290 2.280 2.300 2.280 2.300 80,000 182,900 2.2863 2.290 2.280 2.300 2.280 2.300 80,000 2.2863 -0.87%
2015-04-21 0 2.310 2.280 2.310 2.290 2.320 58,045 133,980 2.3082 2.310 2.280 2.310 2.290 2.320 58,045 2.3082 2.21%
2015-04-20 0 2.260 2.220 2.260 2.260 2.310 234,000 536,280 2.2918 2.260 2.220 2.260 2.260 2.310 234,000 2.2918 -1.74%
2015-04-17 0 2.300 2.300 2.350 2.300 2.320 196,000 452,980 2.3111 2.300 2.300 2.350 2.300 2.320 196,000 2.3111 -2.13%
2015-04-16 0 2.350 2.320 2.360 2.310 2.350 67,161 157,296 2.3421 2.350 2.320 2.360 2.310 2.350 67,161 2.3421 0.86%
2015-04-15 0 2.330 2.300 2.330 2.310 2.330 70,800 164,244 2.3198 2.330 2.300 2.330 2.310 2.330 70,800 2.3198 0.00%
2015-04-14 0 2.330 2.330 2.450 2.330 2.400 102,000 242,240 2.3749 2.330 2.330 2.450 2.330 2.400 102,000 2.3749 -4.12%
2015-04-13 0 2.430 2.340 2.430 2.360 2.430 118,000 281,060 2.3819 2.430 2.340 2.430 2.360 2.430 118,000 2.3819 0.41%
2015-04-10 0 2.420 2.300 2.450 2.200 2.420 220,657 515,583 2.3366 2.420 2.300 2.450 2.200 2.420 220,657 2.3366 0.41%
2015-04-09 0 2.410 2.380 2.410 2.410 2.550 66,571 164,801 2.4756 2.410 2.380 2.410 2.410 2.550 66,571 2.4756 -5.49%
2015-04-08 0 2.550 2.520 2.550 2.520 2.550 146,000 372,060 2.5484 2.550 2.520 2.550 2.520 2.550 146,000 2.5484 0.00%
2015-04-02 0 2.550 2.500 2.550 2.500 2.550 84,914 214,868 2.5304 2.550 2.500 2.550 2.500 2.550 84,914 2.5304 0.00%
2015-04-01 0 2.550 2.550 2.600 2.530 2.550 108,355 276,123 2.5483 2.550 2.550 2.600 2.530 2.550 108,355 2.5483 0.00%
2015-03-31 0 2.550 2.530 2.580 2.530 2.580 58,000 148,640 2.5628 2.550 2.530 2.580 2.530 2.580 58,000 2.5628 0.00%
2015-03-30 0 2.550 2.470 2.550 2.490 2.580 66,000 166,100 2.5167 2.550 2.470 2.550 2.490 2.580 66,000 2.5167 -1.92%
2015-03-27 0 2.600 2.570 2.620 2.580 2.620 70,000 182,220 2.6031 2.600 2.570 2.620 2.580 2.620 70,000 2.6031 0.00%
2015-03-26 0 2.600 2.580 2.600 2.590 2.650 104,000 270,400 2.6000 2.600 2.580 2.600 2.590 2.650 104,000 2.6000 0.00%
2015-03-25 0 2.600 2.600 2.620 2.590 2.660 92,000 240,720 2.6165 2.600 2.600 2.620 2.590 2.660 92,000 2.6165 -2.26%
2015-03-24 0 2.660 2.650 2.670 2.660 2.670 60,000 159,800 2.6633 2.660 2.650 2.670 2.660 2.670 60,000 2.6633 0.00%
2015-03-23 0 2.660 2.660 2.670 2.600 2.660 82,000 215,020 2.6222 2.660 2.660 2.670 2.600 2.660 82,000 2.6222 0.76%
2015-03-20 0 2.640 2.660 2.670 2.600 2.650 86,000 227,000 2.6395 2.640 2.660 2.670 2.600 2.650 86,000 2.6395 0.00%
2015-03-19 0 2.640 2.600 2.640 2.600 2.660 150,000 391,660 2.6111 2.640 2.600 2.640 2.600 2.660 150,000 2.6111 0.00%
2015-03-18 0 2.640 2.630 2.650 2.620 2.670 92,000 243,300 2.6446 2.640 2.630 2.650 2.620 2.670 92,000 2.6446 -0.75%
2015-03-17 0 2.660 2.640 2.680 2.660 2.680 58,000 155,140 2.6748 2.660 2.640 2.680 2.660 2.680 58,000 2.6748 -1.12%
2015-03-16 0 2.690 2.520 2.700 2.670 2.690 82,000 220,160 2.6849 2.690 2.520 2.700 2.670 2.690 82,000 2.6849 0.00%
2015-03-13 0 2.690 2.650 2.690 2.660 2.690 58,000 155,500 2.6810 2.690 2.650 2.690 2.660 2.690 58,000 2.6810 0.75%
2015-03-12 0 2.670 2.650 2.670 2.650 2.670 56,000 148,740 2.6561 2.670 2.650 2.670 2.650 2.670 56,000 2.6561 1.14%
2015-03-11 0 2.640 2.640 2.650 2.640 2.660 118,000 312,420 2.6476 2.640 2.640 2.650 2.640 2.660 118,000 2.6476 -1.12%
2015-03-10 0 2.670 2.660 2.670 2.640 2.690 124,000 330,760 2.6674 2.670 2.660 2.670 2.640 2.690 124,000 2.6674 0.00%
2015-03-09 0 2.670 2.660 2.670 2.650 2.700 170,000 452,240 2.6602 2.670 2.660 2.670 2.650 2.700 170,000 2.6602 0.00%
2015-03-06 0 2.670 2.640 2.670 2.660 2.670 102,000 271,740 2.6641 2.670 2.640 2.670 2.660 2.670 102,000 2.6641 0.00%
2015-03-05 0 2.670 2.630 2.670 2.670 2.720 164,000 442,440 2.6978 2.670 2.630 2.670 2.670 2.720 164,000 2.6978 -1.11%
2015-03-04 0 2.700 2.690 2.730 2.700 2.730 166,000 450,200 2.7120 2.700 2.690 2.730 2.700 2.730 166,000 2.7120 -0.74%
2015-03-03 0 2.720 2.710 2.720 2.710 2.740 100,000 272,520 2.7252 2.720 2.710 2.720 2.710 2.740 100,000 2.7252 0.00%
2015-03-02 0 2.720 2.710 2.730 2.720 2.760 106,000 290,520 2.7408 2.720 2.710 2.730 2.720 2.760 106,000 2.7408 -0.73%
2015-02-27 0 2.740 2.740 2.750 2.720 2.750 96,000 262,260 2.7319 2.740 2.740 2.750 2.720 2.750 96,000 2.7319 0.74%
2015-02-26 0 2.720 2.690 2.720 2.690 2.720 40,000 107,920 2.6980 2.720 2.690 2.720 2.690 2.720 40,000 2.6980 0.00%
2015-02-25 0 2.720 2.690 2.730 2.690 2.730 68,000 184,580 2.7144 2.720 2.690 2.730 2.690 2.730 68,000 2.7144 0.37%
2015-02-24 0 2.710 2.710 2.750 2.710 2.800 164,000 451,340 2.7521 2.710 2.710 2.750 2.710 2.800 164,000 2.7521 -2.52%
2015-02-23 0 2.780 2.780 2.790 2.750 2.780 80,000 221,400 2.7675 2.780 2.780 2.790 2.750 2.780 80,000 2.7675 0.36%
2015-02-18 0 2.770 2.750 2.770 2.700 2.820 154,000 423,080 2.7473 2.770 2.750 2.770 2.700 2.820 154,000 2.7473 2.59%
2015-02-17 0 2.700 2.690 2.700 2.680 2.700 52,790 141,965 2.6892 2.700 2.690 2.700 2.680 2.700 52,790 2.6892 0.37%
2015-02-16 0 2.690 2.680 2.690 2.640 2.690 136,000 362,300 2.6640 2.690 2.680 2.690 2.640 2.690 136,000 2.6640 1.51%
2015-02-13 0 2.650 2.630 2.650 2.620 2.650 48,000 126,320 2.6317 2.650 2.630 2.650 2.620 2.650 48,000 2.6317 1.15%
2015-02-12 0 2.620 2.620 2.630 2.580 2.620 93,357 242,286 2.5953 2.620 2.620 2.630 2.580 2.620 93,357 2.5953 0.00%
2015-02-11 0 2.620 2.600 2.620 2.620 2.650 50,000 131,580 2.6316 2.620 2.600 2.620 2.620 2.650 50,000 2.6316 0.00%
2015-02-10 0 2.620 2.620 2.640 2.610 2.630 52,000 136,220 2.6196 2.620 2.620 2.640 2.610 2.630 52,000 2.6196 0.00%
2015-02-09 0 2.620 2.600 2.620 2.620 2.630 60,080 157,985 2.6296 2.620 2.600 2.620 2.620 2.630 60,080 2.6296 0.38%
2015-02-06 0 2.610 2.610 2.630 2.610 2.650 94,000 246,460 2.6219 2.610 2.610 2.630 2.610 2.650 94,000 2.6219 -1.51%
2015-02-05 0 2.650 2.640 2.650 2.630 2.650 88,000 231,800 2.6341 2.650 2.640 2.650 2.630 2.650 88,000 2.6341 0.00%
2015-02-04 0 2.650 2.640 2.650 2.600 2.650 142,000 372,760 2.6251 2.650 2.640 2.650 2.600 2.650 142,000 2.6251 1.53%
2015-02-03 0 2.610 2.610 2.620 2.590 2.610 172,301 447,967 2.5999 2.610 2.610 2.620 2.590 2.610 172,301 2.5999 1.95%
2015-02-02 0 2.560 2.420 2.580 2.560 2.600 180,000 465,460 2.5859 2.560 2.420 2.580 2.560 2.600 180,000 2.5859 -1.16%
2015-01-30 0 2.590 2.580 2.600 2.590 2.600 76,000 197,520 2.5989 2.590 2.580 2.600 2.590 2.600 76,000 2.5989 0.39%
2015-01-29 0 2.580 2.540 2.590 2.550 2.580 72,000 184,660 2.5647 2.580 2.540 2.590 2.550 2.580 72,000 2.5647 0.39%
2015-01-28 0 2.570 2.570 2.580 2.570 2.620 54,000 139,200 2.5778 2.570 2.570 2.580 2.570 2.620 54,000 2.5778 -1.91%
2015-01-27 0 2.620 2.590 2.620 2.620 2.620 56,000 146,720 2.6200 2.620 2.590 2.620 2.620 2.620 56,000 2.6200 0.77%
2015-01-26 0 2.600 2.590 2.600 2.550 2.650 275,429 722,686 2.6239 2.600 2.590 2.600 2.550 2.650 275,429 2.6239 -2.26%
2015-01-23 0 2.660 2.650 2.660 2.610 2.660 168,057 443,007 2.6361 2.660 2.650 2.660 2.610 2.660 168,057 2.6361 0.76%
2015-01-22 0 2.640 2.610 2.650 2.510 2.700 400,000 1,050,180 2.6255 2.640 2.610 2.650 2.510 2.700 400,000 2.6255 -1.86%
2015-01-21 0 2.690 2.670 2.690 2.650 2.700 624,129 1,668,877 2.6739 2.690 2.670 2.690 2.650 2.700 624,129 2.6739 3.86%
2015-01-20 0 2.590 2.590 2.640 2.500 2.650 488,000 1,259,200 2.5803 2.590 2.590 2.640 2.500 2.650 488,000 2.5803 4.02%
2015-01-19 0 2.490 2.460 2.490 2.390 2.500 482,000 1,180,320 2.4488 2.490 2.460 2.490 2.390 2.500 482,000 2.4488 3.75%
2015-01-16 0 2.400 2.360 2.390 2.280 2.410 182,000 431,060 2.3685 2.400 2.360 2.390 2.280 2.410 182,000 2.3685 1.69%
2015-01-15 0 2.360 2.380 2.400 2.260 2.340 134,742 310,014 2.3008 2.360 2.380 2.400 2.260 2.340 134,742 2.3008 0.85%
2015-01-14 0 2.340 2.280 2.370 2.300 2.340 12,457 28,717 2.3053 2.340 2.280 2.370 2.300 2.340 12,457 2.3053 -0.43%
2015-01-13 0 2.350 2.320 2.350 2.320 2.350 14,000 32,700 2.3357 2.350 2.320 2.350 2.320 2.350 14,000 2.3357 -0.84%
2015-01-12 0 2.370 2.370 2.400 2.300 2.340 34,000 78,440 2.3071 2.370 2.370 2.400 2.300 2.340 34,000 2.3071 -0.84%
2015-01-09 0 2.390 2.310 2.390 - - 0 0 - 2.390 2.310 2.390 - - 0 - 0.00%
2015-01-08 0 2.390 2.390 2.420 2.300 2.340 30,000 69,240 2.3080 2.390 2.390 2.420 2.300 2.340 30,000 2.3080 0.42%
2015-01-07 0 2.380 2.310 2.380 2.300 2.420 22,000 51,140 2.3245 2.380 2.310 2.380 2.300 2.420 22,000 2.3245 0.42%
2015-01-06 0 2.370 2.330 2.370 2.370 2.370 68,457 162,211 2.3695 2.370 2.330 2.370 2.370 2.370 68,457 2.3695 0.00%
2015-01-05 0 2.370 2.320 2.370 2.370 2.370 2,000 4,740 2.3700 2.370 2.320 2.370 2.370 2.370 2,000 2.3700 0.00%
2015-01-02 0 2.370 2.300 2.370 2.310 2.370 130,286 304,843 2.3398 2.370 2.300 2.370 2.310 2.370 130,286 2.3398 0.00%
2014-12-31 0 2.370 2.310 2.370 2.310 2.370 133,337 309,841 2.3237 2.370 2.310 2.370 2.310 2.370 133,337 2.3237 0.42%
2014-12-30 0 2.360 2.330 2.370 2.350 2.370 86,000 202,720 2.3572 2.360 2.330 2.370 2.350 2.370 86,000 2.3572 -0.42%
2014-12-29 0 2.370 2.340 2.370 2.300 2.400 26,000 60,480 2.3262 2.370 2.340 2.370 2.300 2.400 26,000 2.3262 -0.42%
2014-12-24 0 2.380 2.330 2.410 - - 0 0 - 2.380 2.330 2.410 - - 0 - 0.00%
2014-12-23 0 2.380 2.320 2.380 2.320 2.380 14,000 32,780 2.3414 2.380 2.320 2.380 2.320 2.380 14,000 2.3414 -1.65%
2014-12-22 0 2.420 2.340 2.420 2.420 2.420 10,000 24,200 2.4200 2.420 2.340 2.420 2.420 2.420 10,000 2.4200 1.26%
2014-12-19 0 2.390 2.340 2.390 2.330 2.410 31,028 73,284 2.3619 2.390 2.340 2.390 2.330 2.410 31,028 2.3619 0.84%
2014-12-18 0 2.370 2.330 2.370 2.340 2.380 160,000 376,960 2.3560 2.370 2.330 2.370 2.340 2.380 160,000 2.3560 0.85%
2014-12-17 0 2.350 2.280 2.350 2.220 2.350 252,000 578,860 2.2971 2.350 2.280 2.350 2.220 2.350 252,000 2.2971 0.00%
2014-12-16 0 2.350 2.310 2.350 2.280 2.350 90,323 210,356 2.3289 2.350 2.310 2.350 2.280 2.350 90,323 2.3289 0.00%
2014-12-15 0 2.350 2.300 2.350 2.270 2.380 102,000 236,900 2.3225 2.350 2.300 2.350 2.270 2.380 102,000 2.3225 -0.84%
2014-12-12 0 2.370 2.310 2.370 2.250 2.380 76,000 177,660 2.3376 2.370 2.310 2.370 2.250 2.380 76,000 2.3376 0.00%
2014-12-11 0 2.370 2.290 2.370 2.310 2.370 72,000 168,540 2.3408 2.370 2.290 2.370 2.310 2.370 72,000 2.3408 -0.42%
2014-12-10 0 2.380 2.290 2.380 2.240 2.400 73,770 171,992 2.3315 2.380 2.290 2.380 2.240 2.400 73,770 2.3315 1.28%
2014-12-09 0 2.350 2.280 2.360 - - 0 0 - 2.350 2.280 2.360 - - 0 - -0.84%
2014-12-08 0 2.370 2.300 2.370 2.260 2.380 46,000 107,320 2.3330 2.370 2.300 2.370 2.260 2.380 46,000 2.3330 -0.42%
2014-12-05 0 2.380 2.230 2.380 - - 0 0 - 2.380 2.230 2.380 - - 0 - 0.00%
2014-12-04 0 2.380 2.280 2.380 2.380 2.380 10,000 23,800 2.3800 2.380 2.280 2.380 2.380 2.380 10,000 2.3800 2.59%
2014-12-03 0 2.320 2.250 2.320 2.250 2.330 52,000 119,860 2.3050 2.320 2.250 2.320 2.250 2.330 52,000 2.3050 0.00%
2014-12-02 0 2.320 2.200 2.320 2.160 2.320 278,000 618,220 2.2238 2.320 2.200 2.320 2.160 2.320 278,000 2.2238 0.87%
2014-12-01 0 2.300 2.210 2.290 2.200 2.330 318,000 709,320 2.2306 2.300 2.210 2.290 2.200 2.330 318,000 2.2306 -1.71%
2014-11-28 0 2.340 2.300 2.340 2.300 2.350 10,000 23,300 2.3300 2.340 2.300 2.340 2.300 2.350 10,000 2.3300 1.30%
2014-11-27 0 2.310 2.250 2.310 2.320 2.320 2,000 4,640 2.3200 2.310 2.250 2.310 2.320 2.320 2,000 2.3200 0.00%
2014-11-26 0 2.310 2.290 2.320 2.310 2.310 6,000 13,860 2.3100 2.310 2.290 2.320 2.310 2.310 6,000 2.3100 -0.43%
2014-11-25 0 2.320 2.300 2.320 2.310 2.340 40,000 92,800 2.3200 2.320 2.300 2.320 2.310 2.340 40,000 2.3200 0.87%
2014-11-24 0 2.300 2.290 2.370 2.300 2.310 4,000 9,220 2.3050 2.300 2.290 2.370 2.300 2.310 4,000 2.3050 -3.36%
2014-11-21 0 2.380 2.320 2.380 2.210 2.380 244,000 557,620 2.2853 2.380 2.320 2.380 2.210 2.380 244,000 2.2853 0.00%
2014-11-20 0 2.380 2.300 2.380 2.340 2.380 8,000 18,800 2.3500 2.380 2.300 2.380 2.340 2.380 8,000 2.3500 0.00%
2014-11-19 0 2.380 2.310 2.380 2.300 2.380 70,800 165,092 2.3318 2.380 2.310 2.380 2.300 2.380 70,800 2.3318 -1.65%
2014-11-18 0 2.420 2.340 2.420 - - 0 0 - 2.420 2.340 2.420 - - 0 - -0.41%
2014-11-17 0 2.430 2.330 2.430 - - 400 888 2.2200 2.430 2.330 2.430 - - 400 2.2200 0.00%
2014-11-14 0 2.430 2.300 2.430 2.430 2.430 2,000 4,860 2.4300 2.430 2.300 2.430 2.430 2.430 2,000 2.4300 1.25%
2014-11-13 0 2.400 2.310 2.400 2.360 2.400 22,000 52,000 2.3636 2.400 2.310 2.400 2.360 2.400 22,000 2.3636 -0.83%
2014-11-12 0 2.420 2.310 2.420 - - 0 0 - 2.420 2.310 2.420 - - 0 - -0.82%
2014-11-11 0 2.440 2.300 2.440 2.480 2.480 20,000 49,600 2.4800 2.440 2.300 2.440 2.480 2.480 20,000 2.4800 2.09%
2014-11-10 0 2.390 2.280 2.390 2.400 2.400 3,371 7,857 2.3308 2.390 2.280 2.390 2.400 2.400 3,371 2.3308 0.84%
2014-11-07 0 2.370 2.290 2.480 - - 0 0 - 2.370 2.290 2.480 - - 0 - 0.00%
2014-11-06 0 2.370 2.450 2.470 - - 0 0 - 2.370 2.450 2.470 - - 0 - 0.00%
2014-11-05 0 2.370 2.310 2.380 2.310 2.370 12,000 27,860 2.3217 2.370 2.310 2.380 2.310 2.370 12,000 2.3217 -2.07%
2014-11-04 0 2.420 2.330 2.450 2.420 2.420 2,000 4,840 2.4200 2.420 2.330 2.450 2.420 2.420 2,000 2.4200 1.26%
2014-11-03 0 2.390 2.300 2.390 - - 0 0 - 2.390 2.300 2.390 - - 0 - 0.00%
2014-10-31 0 2.390 2.310 2.390 2.390 2.390 2,000 4,780 2.3900 2.390 2.310 2.390 2.390 2.390 2,000 2.3900 0.42%
2014-10-30 0 2.380 2.230 2.380 - - 0 0 - 2.380 2.230 2.380 - - 0 - 0.00%
2014-10-29 0 2.380 2.300 2.380 2.280 2.480 24,000 56,800 2.3667 2.380 2.300 2.380 2.280 2.480 24,000 2.3667 -0.83%
2014-10-28 0 2.400 2.360 2.400 2.310 2.400 16,000 37,760 2.3600 2.400 2.360 2.400 2.310 2.400 16,000 2.3600 0.84%
2014-10-27 0 2.380 2.260 2.380 2.340 2.380 28,000 65,860 2.3521 2.380 2.260 2.380 2.340 2.380 28,000 2.3521 0.00%
2014-10-24 0 2.380 2.220 2.380 - - 0 0 - 2.380 2.220 2.380 - - 0 - 0.00%
2014-10-23 0 2.380 2.290 2.380 - - 0 0 - 2.380 2.290 2.380 - - 0 - 0.00%
2014-10-22 0 2.380 2.210 2.380 2.240 2.380 20,914 48,210 2.3052 2.380 2.210 2.380 2.240 2.380 20,914 2.3052 4.39%
2014-10-21 0 2.280 2.210 2.380 - - 914 1,965 2.1499 2.280 2.210 2.380 - - 914 2.1499 0.00%
2014-10-20 0 2.280 2.280 2.380 2.240 2.240 12,000 27,180 2.2650 2.280 2.280 2.380 2.240 2.240 12,000 2.2650 0.44%
2014-10-17 0 2.270 2.270 2.380 2.270 2.270 26,000 58,820 2.2623 2.270 2.270 2.380 2.270 2.270 26,000 2.2623 1.34%
2014-10-16 0 2.240 2.240 2.300 2.240 2.300 16,000 36,560 2.2850 2.240 2.240 2.300 2.240 2.300 16,000 2.2850 -3.45%
2014-10-15 0 2.320 2.240 2.290 2.250 2.320 72,000 163,620 2.2725 2.320 2.240 2.290 2.250 2.320 72,000 2.2725 -1.28%
2014-10-14 0 2.350 2.180 2.350 - - 0 0 - 2.350 2.180 2.350 - - 0 - 0.00%
2014-10-13 0 2.350 2.200 2.350 2.350 2.350 4,000 9,400 2.3500 2.350 2.200 2.350 2.350 2.350 4,000 2.3500 -0.42%
2014-10-10 0 2.360 2.260 2.360 2.350 2.360 8,000 18,820 2.3525 2.360 2.260 2.360 2.350 2.360 8,000 2.3525 0.43%
2014-10-09 0 2.350 2.270 2.350 2.350 2.350 6,000 14,100 2.3500 2.350 2.270 2.350 2.350 2.350 6,000 2.3500 0.43%
2014-10-08 0 2.340 2.260 2.340 2.340 2.340 10,000 23,400 2.3400 2.340 2.260 2.340 2.340 2.340 10,000 2.3400 0.43%
2014-10-07 0 2.330 2.250 2.330 2.240 2.340 28,000 63,960 2.2843 2.330 2.250 2.330 2.240 2.340 28,000 2.2843 1.30%
2014-10-06 0 2.300 2.210 2.300 2.170 2.310 52,000 118,000 2.2692 2.300 2.210 2.300 2.170 2.310 52,000 2.2692 0.00%
2014-10-03 0 2.300 2.160 2.300 2.290 2.300 6,000 13,760 2.2933 2.300 2.160 2.300 2.290 2.300 6,000 2.2933 -0.86%
2014-09-30 0 2.320 2.310 2.320 2.160 2.350 176,000 392,760 2.2316 2.320 2.310 2.320 2.160 2.350 176,000 2.2316 -0.85%
2014-09-29 0 2.340 2.130 2.340 2.220 2.360 16,000 37,320 2.3325 2.340 2.130 2.340 2.220 2.360 16,000 2.3325 -0.43%
2014-09-26 0 2.350 2.240 2.350 2.300 2.370 192,000 449,260 2.3399 2.350 2.240 2.350 2.300 2.370 192,000 2.3399 0.43%
2014-09-25 0 2.340 2.220 2.340 2.370 2.380 20,000 47,420 2.3710 2.340 2.220 2.340 2.370 2.380 20,000 2.3710 1.30%
2014-09-24 0 2.310 2.340 2.350 2.280 2.350 114,000 263,100 2.3079 2.310 2.340 2.350 2.280 2.350 114,000 2.3079 0.43%
2014-09-23 0 2.300 2.230 2.350 2.270 2.300 122,000 279,560 2.2915 2.300 2.230 2.350 2.270 2.300 122,000 2.2915 4.55%
2014-09-22 0 2.200 2.150 2.350 2.180 2.200 156,000 342,120 2.1931 2.200 2.150 2.350 2.180 2.200 156,000 2.1931 0.92%
2014-09-19 0 2.180 2.160 2.180 2.170 2.180 134,000 291,700 2.1769 2.180 2.160 2.180 2.170 2.180 134,000 2.1769 -1.80%
2014-09-18 0 2.220 2.100 2.220 2.100 2.220 46,000 98,540 2.1422 2.220 2.100 2.220 2.100 2.220 46,000 2.1422 3.26%
2014-09-17 0 2.150 2.150 2.230 - - 0 0 - 2.150 2.150 2.230 - - 0 - 0.00%
2014-09-16 0 2.150 2.100 2.150 2.080 2.160 38,000 79,200 2.0842 2.150 2.100 2.150 2.080 2.160 38,000 2.0842 -4.02%
2014-09-15 0 2.240 2.120 2.250 2.090 2.240 197,428 429,713 2.1766 2.240 2.120 2.250 2.090 2.240 197,428 2.1766 1.82%
2014-09-12 0 2.200 2.160 2.200 2.200 2.250 92,000 204,400 2.2217 2.200 2.160 2.200 2.200 2.250 92,000 2.2217 -1.79%
2014-09-11 0 2.240 2.190 2.240 2.240 2.240 10,000 22,400 2.2400 2.240 2.190 2.240 2.240 2.240 10,000 2.2400 0.00%
2014-09-10 0 2.240 2.220 2.280 2.240 2.300 694,000 1,573,640 2.2675 2.240 2.220 2.280 2.240 2.300 694,000 2.2675 -3.86%
2014-09-08 0 2.330 2.220 2.390 - - 0 0 - 2.330 2.220 2.390 - - 0 - 0.00%
2014-09-05 0 2.330 2.330 2.440 2.330 2.330 50,000 116,500 2.3300 2.330 2.330 2.440 2.330 2.330 50,000 2.3300 0.00%
2014-09-04 0 2.330 2.290 2.350 2.330 2.350 18,000 42,100 2.3389 2.330 2.290 2.350 2.330 2.350 18,000 2.3389 1.30%
2014-09-03 0 2.300 2.300 2.400 2.300 2.300 4,914 11,256 2.2906 2.300 2.300 2.400 2.300 2.300 4,914 2.2906 0.44%
2014-09-02 0 2.290 2.280 2.350 2.290 2.320 110,000 253,000 2.3000 2.290 2.280 2.350 2.290 2.320 110,000 2.3000 -2.55%
2014-09-01 0 2.350 2.330 2.400 2.350 2.350 10,000 23,500 2.3500 2.350 2.330 2.400 2.350 2.350 10,000 2.3500 -0.42%
2014-08-29 0 2.360 2.360 2.400 2.360 2.370 90,000 212,900 2.3656 2.360 2.360 2.400 2.360 2.370 90,000 2.3656 -1.67%
2014-08-28 0 2.400 2.340 2.410 2.400 2.400 4,000 9,600 2.4000 2.400 2.340 2.410 2.400 2.400 4,000 2.4000 -0.41%
2014-08-27 0 2.410 2.370 2.410 - - 1,206 2,809 2.3292 2.410 2.370 2.410 - - 1,206 2.3292 -0.82%
2014-08-26 0 2.430 2.370 2.430 - - 0 0 - 2.430 2.370 2.430 - - 0 - -0.41%
2014-08-25 0 2.440 2.420 2.440 2.460 2.500 250,000 620,500 2.4820 2.440 2.420 2.440 2.460 2.500 250,000 2.4820 -2.01%
2014-08-22 0 2.490 2.470 2.490 2.500 2.500 208,000 520,000 2.5000 2.490 2.470 2.490 2.500 2.500 208,000 2.5000 0.00%
2014-08-21 0 2.490 2.490 2.500 2.480 2.510 340,200 846,492 2.4882 2.490 2.490 2.500 2.480 2.510 340,200 2.4882 1.63%
2014-08-20 0 2.450 2.450 2.490 2.440 2.450 74,000 181,200 2.4486 2.450 2.450 2.490 2.440 2.450 74,000 2.4486 1.66%
2014-08-19 0 2.410 2.390 2.420 2.410 2.410 40,000 96,400 2.4100 2.410 2.390 2.420 2.410 2.410 40,000 2.4100 1.26%
2014-08-18 0 2.380 2.330 2.380 2.330 2.380 56,000 130,580 2.3318 2.380 2.330 2.380 2.330 2.380 56,000 2.3318 2.59%
2014-08-15 0 2.320 2.310 2.320 2.290 2.320 278,000 642,480 2.3111 2.320 2.310 2.320 2.290 2.320 278,000 2.3111 1.75%
2014-08-14 0 2.280 2.280 2.300 2.280 2.280 30,000 68,400 2.2800 2.280 2.280 2.300 2.280 2.280 30,000 2.2800 -1.30%
2014-08-13 0 2.310 2.280 2.340 2.310 2.310 20,000 46,200 2.3100 2.310 2.280 2.340 2.310 2.310 20,000 2.3100 -0.43%
2014-08-12 0 2.320 2.280 2.320 2.280 2.320 64,368 147,531 2.2920 2.320 2.280 2.320 2.280 2.320 64,368 2.2920 0.87%
2014-08-11 0 2.300 2.290 2.300 2.300 2.300 32,000 73,520 2.2975 2.300 2.290 2.300 2.300 2.300 32,000 2.2975 1.32%
2014-08-08 0 2.270 2.270 2.300 2.270 2.300 150,400 342,416 2.2767 2.270 2.270 2.300 2.270 2.300 150,400 2.2767 -1.30%
2014-08-07 0 2.300 2.280 2.350 2.270 2.350 76,000 174,220 2.2924 2.300 2.280 2.350 2.270 2.350 76,000 2.2924 -0.43%
2014-08-06 0 2.310 2.310 2.370 2.250 2.310 100,482 228,730 2.2763 2.310 2.310 2.370 2.250 2.310 100,482 2.2763 -1.70%
2014-08-05 0 2.350 2.300 2.420 - - 0 0 - 2.350 2.300 2.420 - - 0 - 0.00%
2014-08-04 0 2.350 2.320 2.410 2.350 2.350 30,000 70,500 2.3500 2.350 2.320 2.410 2.350 2.350 30,000 2.3500 0.00%
2014-08-01 0 2.350 2.280 2.370 2.350 2.360 26,000 61,200 2.3538 2.350 2.280 2.370 2.350 2.360 26,000 2.3538 -0.84%
2014-07-31 0 2.370 2.370 2.410 2.360 2.360 50,000 118,000 2.3600 2.370 2.370 2.410 2.360 2.360 50,000 2.3600 0.85%
2014-07-30 0 2.350 2.350 2.470 2.350 2.440 36,000 86,400 2.4000 2.350 2.350 2.470 2.350 2.440 36,000 2.4000 -2.08%
2014-07-29 0 2.400 2.390 2.440 2.330 2.450 176,000 426,820 2.4251 2.400 2.390 2.440 2.330 2.450 176,000 2.4251 -2.04%
2014-07-28 0 2.450 2.350 2.450 - - 0 0 - 2.450 2.350 2.450 - - 0 - 0.00%
2014-07-25 0 2.450 2.450 2.580 2.350 2.450 92,514 224,322 2.4247 2.450 2.450 2.580 2.350 2.450 92,514 2.4247 0.41%
2014-07-24 0 2.440 2.350 2.440 2.440 2.440 22,000 53,680 2.4400 2.440 2.350 2.440 2.440 2.440 22,000 2.4400 0.83%
2014-07-23 0 2.420 2.420 2.430 2.320 2.420 16,457 38,803 2.3578 2.420 2.420 2.430 2.320 2.420 16,457 2.3578 -0.41%
2014-07-22 0 2.430 2.320 2.440 - - 0 0 - 2.430 2.320 2.440 - - 0 - 0.00%
2014-07-21 0 2.430 2.370 2.480 - - 0 0 - 2.430 2.370 2.480 - - 0 - 0.00%
2014-07-18 0 2.430 2.400 2.470 2.380 2.430 48,000 116,140 2.4196 2.430 2.400 2.470 2.380 2.430 48,000 2.4196 0.83%
2014-07-17 0 2.410 2.410 2.470 2.410 2.410 44,000 106,040 2.4100 2.410 2.410 2.470 2.410 2.410 44,000 2.4100 -3.60%
2014-07-16 0 2.500 2.400 2.500 2.480 2.500 30,000 74,520 2.4840 2.500 2.400 2.500 2.480 2.500 30,000 2.4840 2.46%
2014-07-15 0 2.440 2.430 2.580 2.440 2.440 10,000 24,400 2.4400 2.440 2.430 2.580 2.440 2.440 10,000 2.4400 -1.21%
2014-07-14 0 2.470 2.470 2.580 2.410 2.470 198,000 487,020 2.4597 2.470 2.470 2.580 2.410 2.470 198,000 2.4597 0.00%
2014-07-11 0 2.470 2.400 2.530 - - 0 0 - 2.470 2.400 2.530 - - 0 - 0.00%
2014-07-10 0 2.470 2.410 2.530 2.470 2.470 40,000 98,800 2.4700 2.470 2.410 2.530 2.470 2.470 40,000 2.4700 0.00%
2014-07-09 0 2.470 2.350 2.470 2.470 2.570 28,000 70,320 2.5114 2.470 2.350 2.470 2.470 2.570 28,000 2.5114 0.00%
2014-07-08 0 2.470 2.380 2.570 - - 0 0 - 2.470 2.380 2.570 - - 0 - 0.00%
2014-07-07 0 2.470 2.360 2.550 - - 0 0 - 2.470 2.360 2.550 - - 0 - 0.00%
2014-07-04 0 2.470 2.470 2.540 2.460 2.470 8,777 21,360 2.4336 2.470 2.470 2.540 2.460 2.470 8,777 2.4336 0.00%
2014-07-03 0 2.470 2.380 2.540 - - 0 0 - 2.470 2.380 2.540 - - 0 - 0.00%
2014-07-02 0 2.470 2.450 2.520 2.400 2.540 124,000 313,060 2.5247 2.470 2.450 2.520 2.400 2.540 124,000 2.5247 -1.98%
2014-06-30 0 2.520 2.480 2.520 2.520 2.600 990,151 2,556,832 2.5823 2.520 2.480 2.520 2.520 2.600 990,151 2.5823 -1.18%
2014-06-27 0 2.550 2.540 2.600 2.550 2.670 2,020,862 5,316,364 2.6307 2.550 2.540 2.600 2.550 2.670 2,020,862 2.6307 -1.16%
2014-06-26 0 2.580 2.530 2.580 2.530 2.630 874,914 2,282,795 2.6092 2.580 2.530 2.580 2.530 2.630 874,914 2.6092 0.00%
2014-06-25 0 2.580 2.450 2.580 2.450 2.580 174,000 435,560 2.5032 2.580 2.450 2.580 2.450 2.580 174,000 2.5032 -0.39%
2014-06-24 0 2.590 2.550 2.590 2.600 2.610 70,000 182,360 2.6051 2.590 2.550 2.590 2.600 2.610 70,000 2.6051 -0.77%
2014-06-23 1 - - - - - 0 0 - 2.610 - - - - 0 - 0.00%
2014-06-20 0 2.610 2.610 2.640 2.600 2.720 776,000 2,067,300 2.6640 2.610 2.610 2.640 2.600 2.720 776,000 2.6640 -4.04%
2014-06-19 0 2.720 2.680 2.720 2.640 2.750 1,967,764 5,363,248 2.7256 2.720 2.680 2.720 2.640 2.750 1,967,764 2.7256 1.49%
2014-06-18 0 2.680 2.610 2.680 2.570 2.690 1,550,000 4,128,520 2.6636 2.680 2.610 2.680 2.570 2.690 1,550,000 2.6636 1.52%
2014-06-17 0 2.640 2.550 2.650 2.500 2.650 267,177 696,186 2.6057 2.640 2.550 2.650 2.500 2.650 267,177 2.6057 0.00%
2014-06-16 0 2.640 2.550 2.650 2.630 2.640 200,000 526,100 2.6305 2.640 2.550 2.650 2.630 2.640 200,000 2.6305 0.38%
2014-06-13 1 - - - - - 0 0 - 2.630 - - - - 0 - 0.00%
2014-06-12 0 2.630 2.580 2.630 2.580 2.640 162,000 424,760 2.6220 2.630 2.580 2.630 2.580 2.640 162,000 2.6220 5.20%
2014-06-11 0 2.500 2.500 2.560 2.500 2.500 22,000 55,000 2.5000 2.500 2.500 2.560 2.500 2.500 22,000 2.5000 -2.72%
2014-06-10 0 2.570 2.530 2.590 2.510 2.570 114,000 289,320 2.5379 2.570 2.530 2.590 2.510 2.570 114,000 2.5379 -2.65%
2014-06-09 0 2.640 2.570 2.640 2.600 2.680 716,570 1,893,976 2.6431 2.640 2.570 2.640 2.600 2.680 716,570 2.6431 2.33%
2014-06-06 0 2.580 2.500 2.600 2.400 2.600 244,000 623,360 2.5548 2.580 2.500 2.600 2.400 2.600 244,000 2.5548 5.31%
2014-06-05 0 2.450 2.410 2.480 2.430 2.480 212,914 521,798 2.4507 2.450 2.410 2.480 2.430 2.480 212,914 2.4507 2.08%
2014-06-04 0 2.400 2.300 2.400 2.250 2.430 54,000 128,540 2.3804 2.400 2.300 2.400 2.250 2.430 54,000 2.3804 6.67%
2014-06-03 0 2.250 2.180 2.250 2.250 2.250 8,000 18,000 2.2500 2.250 2.180 2.250 2.250 2.250 8,000 2.2500 2.27%
2014-05-30 0 2.200 2.190 2.300 - - 0 0 - 2.200 2.190 2.300 - - 0 - 0.00%
2014-05-29 0 2.200 2.160 2.300 - - 0 0 - 2.200 2.160 2.300 - - 0 - 0.00%
2014-05-28 0 2.200 2.200 2.300 2.200 2.300 22,000 50,280 2.2855 2.200 2.200 2.300 2.200 2.300 22,000 2.2855 0.92%
2014-05-27 0 2.180 2.160 2.270 2.180 2.180 84,000 183,120 2.1800 2.180 2.160 2.270 2.180 2.180 84,000 2.1800 0.00%
2014-05-26 0 2.180 2.130 2.290 - - 0 0 - 2.180 2.130 2.290 - - 0 - 0.00%
2014-05-23 0 2.180 2.180 2.210 2.180 2.210 236,000 517,420 2.1925 2.180 2.180 2.210 2.180 2.210 236,000 2.1925 -0.91%
2014-05-22 0 2.200 2.200 2.270 2.180 2.200 115,930 254,848 2.1983 2.200 2.200 2.270 2.180 2.200 115,930 2.1983 -0.90%
2014-05-21 0 2.220 2.190 2.220 - - 0 0 - 2.220 2.190 2.220 - - 0 - 0.00%
2014-05-20 0 2.220 2.150 2.310 2.220 2.220 10,000 22,200 2.2200 2.220 2.150 2.310 2.220 2.220 10,000 2.2200 0.00%
2014-05-19 0 2.220 2.160 2.320 - - 0 0 - 2.220 2.160 2.320 - - 0 - 0.00%
2014-05-16 0 2.220 2.220 2.370 2.200 2.260 99,988 224,753 2.2478 2.220 2.220 2.370 2.200 2.260 99,988 2.2478 0.00%
2014-05-15 0 2.220 2.220 2.370 2.200 2.260 14,000 31,040 2.2171 2.220 2.220 2.370 2.200 2.260 14,000 2.2171 -3.48%
2014-05-14 0 2.300 2.280 2.300 2.270 2.300 150,000 343,060 2.2871 2.300 2.280 2.300 2.270 2.300 150,000 2.2871 1.77%
2014-05-13 0 2.260 2.250 2.290 2.260 2.300 20,000 45,440 2.2720 2.260 2.250 2.290 2.260 2.300 20,000 2.2720 1.35%
2014-05-12 0 2.230 2.230 2.280 - - 0 0 - 2.230 2.230 2.280 - - 0 - 1.36%
2014-05-09 0 2.200 2.180 2.200 - - 0 0 - 2.200 2.180 2.200 - - 0 - -0.45%
2014-05-08 0 2.210 2.150 2.300 - - 0 0 - 2.210 2.150 2.300 - - 0 - 0.00%
2014-05-07 0 2.210 2.210 2.260 2.210 2.210 20,000 44,200 2.2100 2.210 2.210 2.260 2.210 2.210 20,000 2.2100 0.00%
2014-05-05 0 2.210 2.210 2.400 2.200 2.250 60,000 132,800 2.2133 2.210 2.210 2.400 2.200 2.250 60,000 2.2133 -1.78%
2014-05-02 0 2.250 2.250 2.380 2.240 2.240 2,800 6,248 2.2314 2.250 2.250 2.380 2.240 2.240 2,800 2.2314 -1.32%
2014-04-30 0 2.280 2.280 2.340 - - 0 0 - 2.280 2.280 2.340 - - 0 - 0.44%
2014-04-29 0 2.270 2.270 2.400 - - 0 0 - 2.270 2.270 2.400 - - 0 - 0.00%
2014-04-28 0 2.270 2.270 2.380 2.270 2.280 38,000 86,380 2.2732 2.270 2.270 2.380 2.270 2.280 38,000 2.2732 -1.30%
2014-04-25 0 2.300 2.270 2.300 2.250 2.300 36,000 81,220 2.2561 2.300 2.270 2.300 2.250 2.300 36,000 2.2561 -0.43%
2014-04-24 0 2.310 2.250 2.340 - - 0 0 - 2.310 2.250 2.340 - - 0 - 0.00%
2014-04-23 0 2.310 2.290 2.410 2.290 2.310 26,000 59,600 2.2923 2.310 2.290 2.410 2.290 2.310 26,000 2.2923 -2.94%
2014-04-22 0 2.380 2.320 2.380 - - 0 0 - 2.380 2.320 2.380 - - 0 - -0.83%
2014-04-17 0 2.400 2.310 2.400 2.310 2.400 148,000 343,460 2.3207 2.400 2.310 2.400 2.310 2.400 148,000 2.3207 1.69%
2014-04-16 0 2.360 2.360 2.410 2.350 2.400 22,281 52,863 2.3726 2.360 2.360 2.410 2.350 2.400 22,281 2.3726 -1.67%
2014-04-15 0 2.400 2.400 2.490 - - 0 0 - 2.400 2.400 2.490 - - 0 - 0.00%
2014-04-14 0 2.400 2.350 2.430 2.310 2.410 66,061 157,162 2.3790 2.400 2.350 2.430 2.310 2.410 66,061 2.3790 -2.04%
2014-04-11 0 2.450 2.450 2.530 2.420 2.430 160,000 387,600 2.4225 2.450 2.450 2.530 2.420 2.430 160,000 2.4225 -1.21%
2014-04-10 0 2.480 2.430 2.480 2.400 2.550 284,000 693,600 2.4423 2.480 2.430 2.480 2.400 2.550 284,000 2.4423 -2.75%
2014-04-09 0 2.550 2.510 2.550 2.510 2.550 14,000 35,300 2.5214 2.550 2.510 2.550 2.510 2.550 14,000 2.5214 -1.54%
2014-04-08 0 2.590 2.560 2.590 2.600 2.600 16,000 41,600 2.6000 2.590 2.560 2.590 2.600 2.600 16,000 2.6000 1.97%
2014-04-07 0 2.540 2.520 2.570 2.520 2.550 108,000 273,160 2.5293 2.540 2.520 2.570 2.520 2.550 108,000 2.5293 -0.39%
2014-04-04 0 2.550 2.550 2.570 2.540 2.600 236,000 603,280 2.5563 2.550 2.550 2.570 2.540 2.600 236,000 2.5563 0.00%
2014-04-03 0 2.550 2.550 2.620 2.510 2.510 10,000 25,100 2.5100 2.550 2.550 2.620 2.510 2.510 10,000 2.5100 0.00%
2014-04-02 0 2.550 2.530 2.600 2.500 2.550 212,000 536,720 2.5317 2.550 2.530 2.600 2.500 2.550 212,000 2.5317 0.39%
2014-04-01 0 2.540 2.530 2.670 2.530 2.590 44,000 112,880 2.5655 2.540 2.530 2.670 2.530 2.590 44,000 2.5655 -2.31%
2014-03-31 0 2.600 2.590 2.660 2.600 2.670 46,000 121,140 2.6335 2.600 2.590 2.660 2.600 2.670 46,000 2.6335 -3.70%
2014-03-28 0 2.700 2.680 2.750 2.680 2.790 14,000 37,780 2.6986 2.700 2.680 2.750 2.680 2.790 14,000 2.6986 -3.23%
2014-03-27 0 2.790 2.700 2.790 2.700 2.800 840,000 2,310,120 2.7501 2.790 2.700 2.790 2.700 2.800 840,000 2.7501 0.00%
2014-03-26 0 2.790 2.730 2.790 2.720 2.800 742,000 2,051,700 2.7651 2.790 2.730 2.790 2.720 2.800 742,000 2.7651 1.82%
2014-03-25 0 2.740 2.690 2.740 2.670 2.770 544,000 1,479,800 2.7202 2.740 2.690 2.740 2.670 2.770 544,000 2.7202 1.11%
2014-03-24 0 2.710 2.650 2.750 2.560 2.750 1,274,000 3,397,420 2.6667 2.710 2.650 2.750 2.560 2.750 1,274,000 2.6667 0.74%
2014-03-21 0 2.690 2.610 2.700 2.470 2.720 2,338,000 6,124,700 2.6196 2.690 2.610 2.700 2.470 2.720 2,338,000 2.6196 1.51%
2014-03-20 0 2.650 2.650 2.670 2.600 2.750 872,000 2,352,480 2.6978 2.650 2.650 2.670 2.600 2.750 872,000 2.6978 -3.99%
2014-03-19 0 2.760 2.660 2.790 2.700 2.840 1,486,918 4,109,292 2.7636 2.760 2.660 2.790 2.700 2.840 1,486,918 2.7636 0.36%
2014-03-18 0 2.750 2.690 2.750 2.630 2.750 1,339,857 3,621,468 2.7029 2.750 2.690 2.750 2.630 2.750 1,339,857 2.7029 2.61%
2014-03-17 0 2.680 2.670 2.680 2.500 2.710 1,528,914 4,021,170 2.6301 2.680 2.670 2.680 2.500 2.710 1,528,914 2.6301 7.63%
2014-03-14 0 2.490 2.510 2.560 2.420 2.580 540,000 1,359,480 2.5176 2.490 2.510 2.560 2.420 2.580 540,000 2.5176 4.18%
2014-03-13 0 2.390 2.340 2.390 2.240 2.420 178,000 417,580 2.3460 2.390 2.340 2.390 2.240 2.420 178,000 2.3460 6.70%
2014-03-12 0 2.240 2.220 2.260 2.020 2.260 62,000 134,860 2.1752 2.240 2.220 2.260 2.020 2.260 62,000 2.1752 1.36%
2014-03-11 0 2.210 2.210 2.260 2.200 2.220 34,000 75,100 2.2088 2.210 2.210 2.260 2.200 2.220 34,000 2.2088 -2.64%
2014-03-10 0 2.270 2.250 2.290 2.210 2.300 108,000 245,060 2.2691 2.270 2.250 2.290 2.210 2.300 108,000 2.2691 2.25%
2014-03-07 0 2.220 2.160 2.270 2.220 2.350 68,120 154,968 2.2749 2.220 2.160 2.270 2.220 2.350 68,120 2.2749 -3.06%
2014-03-06 0 2.290 2.290 2.370 2.280 2.380 50,000 117,400 2.3480 2.290 2.290 2.370 2.280 2.380 50,000 2.3480 -3.38%
2014-03-05 0 2.370 2.350 2.370 2.380 2.380 68,000 161,840 2.3800 2.370 2.350 2.370 2.380 2.380 68,000 2.3800 3.49%
2014-03-04 0 2.290 2.180 2.350 - - 480 1,027 2.1396 2.290 2.180 2.350 - - 480 2.1396 0.00%
2014-03-03 0 2.290 2.100 2.390 - - 0 0 - 2.290 2.100 2.390 - - 0 - 0.00%
2014-02-28 0 2.290 2.290 2.300 2.220 2.300 174,000 389,240 2.2370 2.290 2.290 2.300 2.220 2.300 174,000 2.2370 1.78%
2014-02-27 0 2.250 2.210 2.300 2.210 2.260 150,000 337,200 2.2480 2.250 2.210 2.300 2.210 2.260 150,000 2.2480 -0.44%
2014-02-26 0 2.260 2.210 2.260 2.140 2.280 86,000 188,940 2.1970 2.260 2.210 2.260 2.140 2.280 86,000 2.1970 0.89%
2014-02-25 0 2.240 2.180 2.260 2.240 2.260 54,000 121,160 2.2437 2.240 2.180 2.260 2.240 2.260 54,000 2.2437 -0.88%
2014-02-24 0 2.260 2.200 2.290 2.200 2.260 88,000 195,500 2.2216 2.260 2.200 2.290 2.200 2.260 88,000 2.2216 -1.74%
2014-02-21 0 2.300 2.290 2.370 2.290 2.310 114,000 262,280 2.3007 2.300 2.290 2.370 2.290 2.310 114,000 2.3007 -0.43%
2014-02-20 0 2.310 2.310 2.370 2.300 2.320 30,000 69,140 2.3047 2.310 2.310 2.370 2.300 2.320 30,000 2.3047 0.00%
2014-02-19 0 2.310 2.300 2.390 2.310 2.340 28,000 65,220 2.3293 2.310 2.300 2.390 2.310 2.340 28,000 2.3293 -1.70%
2014-02-18 0 2.350 2.350 2.410 - - 914 2,102 2.2998 2.350 2.350 2.410 - - 914 2.2998 0.00%
2014-02-17 0 2.350 2.350 2.410 - - 0 0 - 2.350 2.350 2.410 - - 0 - 0.00%
2014-02-14 0 2.350 2.320 2.380 2.350 2.360 60,000 141,400 2.3567 2.350 2.320 2.380 2.350 2.360 60,000 2.3567 0.00%
2014-02-13 0 2.350 2.320 2.370 2.350 2.400 40,000 95,000 2.3750 2.350 2.320 2.370 2.350 2.400 40,000 2.3750 0.86%
2014-02-12 0 2.330 2.330 2.470 2.330 2.370 16,000 37,820 2.3638 2.330 2.330 2.470 2.330 2.370 16,000 2.3638 -1.69%
2014-02-11 0 2.370 2.370 2.380 2.330 2.360 71,176 166,956 2.3457 2.370 2.370 2.380 2.330 2.360 71,176 2.3457 0.42%
2014-02-10 0 2.360 2.360 2.420 2.360 2.380 82,000 194,760 2.3751 2.360 2.360 2.420 2.360 2.380 82,000 2.3751 -1.26%
2014-02-07 0 2.390 2.390 2.480 2.380 2.390 28,000 66,700 2.3821 2.390 2.390 2.480 2.380 2.390 28,000 2.3821 -1.24%
2014-02-06 0 2.420 2.380 2.490 2.380 2.420 18,000 42,920 2.3844 2.420 2.380 2.490 2.380 2.420 18,000 2.3844 1.26%
2014-02-05 0 2.390 2.350 2.390 2.250 2.410 18,000 42,240 2.3467 2.390 2.350 2.390 2.250 2.410 18,000 2.3467 -0.83%
2014-02-04 0 2.410 2.410 2.500 2.400 2.450 192,000 467,440 2.4346 2.410 2.410 2.500 2.400 2.450 192,000 2.4346 -3.60%
2014-01-30 0 2.500 2.460 2.520 2.500 2.560 44,000 111,120 2.5255 2.500 2.460 2.520 2.500 2.560 44,000 2.5255 0.00%
2014-01-29 0 2.500 2.440 2.500 2.420 2.600 114,000 282,720 2.4800 2.500 2.440 2.500 2.420 2.600 114,000 2.4800 2.88%
2014-01-28 0 2.430 2.430 2.450 2.400 2.400 24,000 57,600 2.4000 2.430 2.430 2.450 2.400 2.400 24,000 2.4000 0.00%
2014-01-27 0 2.430 2.400 2.460 2.430 2.450 76,000 185,280 2.4379 2.430 2.400 2.460 2.430 2.450 76,000 2.4379 -0.82%
2014-01-24 0 2.450 2.450 2.540 2.320 2.620 28,000 68,960 2.4629 2.450 2.450 2.540 2.320 2.620 28,000 2.4629 -1.61%
2014-01-23 0 2.490 2.490 2.500 2.420 2.500 92,000 226,480 2.4617 2.490 2.490 2.500 2.420 2.500 92,000 2.4617 2.05%
2014-01-22 0 2.440 2.440 2.470 2.400 2.410 68,000 163,600 2.4059 2.440 2.440 2.470 2.400 2.410 68,000 2.4059 0.83%
2014-01-21 0 2.420 2.420 2.450 2.420 2.450 404,000 984,460 2.4368 2.420 2.420 2.450 2.420 2.450 404,000 2.4368 -1.63%
2014-01-20 0 2.460 2.450 2.480 2.420 2.460 48,000 117,580 2.4496 2.460 2.450 2.480 2.420 2.460 48,000 2.4496 -0.81%
2014-01-17 0 2.480 2.460 2.500 2.410 2.480 80,000 195,340 2.4418 2.480 2.460 2.500 2.410 2.480 80,000 2.4418 0.40%
2014-01-16 0 2.470 2.470 2.520 2.470 2.510 202,000 502,360 2.4869 2.470 2.470 2.520 2.470 2.510 202,000 2.4869 -3.14%
2014-01-15 0 2.550 2.550 2.600 2.460 2.600 64,000 162,820 2.5441 2.550 2.550 2.600 2.460 2.600 64,000 2.5441 0.79%
2014-01-14 0 2.530 2.530 2.550 2.520 2.520 20,000 50,400 2.5200 2.530 2.530 2.550 2.520 2.520 20,000 2.5200 1.20%
2014-01-13 0 2.500 2.500 2.600 2.480 2.520 56,000 139,300 2.4875 2.500 2.500 2.600 2.480 2.520 56,000 2.4875 -0.79%
2014-01-10 0 2.520 2.500 2.560 2.520 2.560 76,000 194,120 2.5542 2.520 2.500 2.560 2.520 2.560 76,000 2.5542 0.00%
2014-01-09 0 2.520 2.460 2.590 2.500 2.520 84,000 210,400 2.5048 2.520 2.460 2.590 2.500 2.520 84,000 2.5048 0.00%
2014-01-08 0 2.520 2.550 2.560 2.500 2.540 50,000 125,400 2.5080 2.520 2.550 2.560 2.500 2.540 50,000 2.5080 0.80%
2014-01-07 0 2.500 2.420 2.500 2.450 2.500 44,000 108,000 2.4545 2.500 2.420 2.500 2.450 2.500 44,000 2.4545 2.88%
2014-01-06 0 2.430 2.430 2.480 2.420 2.450 64,280 156,783 2.4391 2.430 2.430 2.480 2.420 2.450 64,280 2.4391 -0.82%
2014-01-03 0 2.450 2.450 2.500 2.450 2.510 132,000 325,900 2.4689 2.450 2.450 2.500 2.450 2.510 132,000 2.4689 -2.78%
2014-01-02 0 2.520 2.510 2.520 2.510 2.600 490,000 1,248,200 2.5473 2.520 2.510 2.520 2.510 2.600 490,000 2.5473 -1.18%
2013-12-31 0 2.550 2.530 2.590 2.550 2.550 126,000 321,460 2.5513 2.550 2.530 2.590 2.550 2.550 126,000 2.5513 0.00%
2013-12-30 0 2.550 2.540 2.550 2.550 2.650 264,285 680,732 2.5757 2.550 2.540 2.550 2.550 2.650 264,285 2.5757 -1.54%
2013-12-27 0 2.590 2.580 2.630 2.580 2.630 264,000 689,300 2.6110 2.590 2.580 2.630 2.580 2.630 264,000 2.6110 -6.50%
2013-12-24 0 2.770 2.630 2.770 2.770 2.770 2,000 5,540 2.7700 2.770 2.630 2.770 2.770 2.770 2,000 2.7700 3.36%
2013-12-23 0 2.680 2.630 2.720 2.680 2.680 52,000 139,360 2.6800 2.680 2.630 2.720 2.680 2.680 52,000 2.6800 -1.11%
2013-12-20 0 2.710 2.650 2.710 2.700 2.880 590,000 1,643,840 2.7862 2.710 2.650 2.710 2.700 2.880 590,000 2.7862 2.65%
2013-12-19 0 2.640 2.600 2.640 2.580 2.710 428,000 1,140,840 2.6655 2.640 2.600 2.640 2.580 2.710 428,000 2.6655 -4.35%
2013-12-18 0 2.760 2.690 2.760 2.690 2.760 229,000 621,820 2.7154 2.760 2.690 2.760 2.690 2.760 229,000 2.7154 -0.72%
2013-12-17 0 2.780 2.720 2.780 2.720 2.840 240,000 662,860 2.7619 2.780 2.720 2.780 2.720 2.840 240,000 2.7619 -2.11%
2013-12-16 0 2.840 2.810 2.840 - - 0 0 - 2.840 2.810 2.840 - - 0 - -0.35%
2013-12-13 0 2.850 2.820 2.850 2.810 2.940 524,011 1,511,711 2.8849 2.850 2.820 2.850 2.810 2.940 524,011 2.8849 -1.04%
2013-12-12 0 2.880 2.860 2.880 2.850 2.960 408,457 1,184,782 2.9006 2.880 2.860 2.880 2.850 2.960 408,457 2.9006 -1.03%
2013-12-11 0 2.910 2.840 2.910 2.810 2.920 196,035 561,501 2.8643 2.910 2.840 2.910 2.810 2.920 196,035 2.8643 -1.02%
2013-12-10 0 2.940 2.870 2.940 2.800 2.950 1,436,904 4,156,815 2.8929 2.940 2.870 2.940 2.800 2.950 1,436,904 2.8929 3.16%
2013-12-09 0 2.850 2.850 2.870 2.830 2.940 674,381 1,946,884 2.8869 2.850 2.850 2.870 2.830 2.940 674,381 2.8869 0.35%
2013-12-06 0 2.840 2.820 2.840 2.780 2.890 792,079 2,245,237 2.8346 2.840 2.820 2.840 2.780 2.890 792,079 2.8346 3.65%
2013-12-05 0 2.740 2.720 2.800 2.590 2.830 538,000 1,476,400 2.7442 2.740 2.720 2.800 2.590 2.830 538,000 2.7442 4.58%
2013-12-04 0 2.620 2.610 2.690 2.560 2.690 600,000 1,569,420 2.6157 2.620 2.610 2.690 2.560 2.690 600,000 2.6157 3.15%
2013-12-03 0 2.540 2.500 2.540 2.410 2.540 302,000 748,420 2.4782 2.540 2.500 2.540 2.410 2.540 302,000 2.4782 4.53%
2013-12-02 0 2.430 2.430 2.480 2.400 2.450 60,280 145,458 2.4130 2.430 2.430 2.480 2.400 2.450 60,280 2.4130 2.97%
2013-11-29 0 2.360 2.360 2.380 2.360 2.410 78,816 187,773 2.3824 2.360 2.360 2.380 2.360 2.410 78,816 2.3824 0.43%
2013-11-28 0 2.350 2.340 2.410 2.350 2.400 22,000 51,800 2.3545 2.350 2.340 2.410 2.350 2.400 22,000 2.3545 -0.84%
2013-11-27 0 2.370 2.330 2.390 2.300 2.370 172,289 397,230 2.3056 2.370 2.330 2.390 2.300 2.370 172,289 2.3056 0.42%
2013-11-26 0 2.360 2.320 2.370 2.300 2.380 130,457 304,561 2.3346 2.360 2.320 2.370 2.300 2.380 130,457 2.3346 -1.67%
2013-11-25 0 2.400 2.360 2.400 2.360 2.400 42,000 99,800 2.3762 2.400 2.360 2.400 2.360 2.400 42,000 2.3762 0.84%
2013-11-22 0 2.380 2.350 2.400 2.330 2.390 126,000 297,000 2.3571 2.380 2.350 2.400 2.330 2.390 126,000 2.3571 0.85%
2013-11-21 0 2.360 2.360 2.400 2.360 2.380 134,000 316,900 2.3649 2.360 2.360 2.400 2.360 2.380 134,000 2.3649 -0.84%
2013-11-20 0 2.380 2.370 2.450 2.380 2.380 30,000 71,400 2.3800 2.380 2.370 2.450 2.380 2.380 30,000 2.3800 0.00%
2013-11-19 0 2.380 2.380 2.450 2.380 2.380 5,199 12,325 2.3706 2.380 2.380 2.450 2.380 2.380 5,199 2.3706 -0.83%
2013-11-18 0 2.400 2.400 2.460 2.340 2.400 90,000 213,720 2.3747 2.400 2.400 2.460 2.340 2.400 90,000 2.3747 -2.44%
2013-11-15 0 2.460 2.400 2.490 - - 914 2,175 2.3796 2.460 2.400 2.490 - - 914 2.3796 0.00%
2013-11-14 0 2.460 2.390 2.460 2.340 2.470 66,000 159,900 2.4227 2.460 2.390 2.460 2.340 2.470 66,000 2.4227 3.36%
2013-11-13 0 2.380 2.380 2.390 2.330 2.400 130,000 307,840 2.3680 2.380 2.380 2.390 2.330 2.400 130,000 2.3680 -0.83%
2013-11-12 0 2.400 2.370 2.440 2.320 2.400 40,000 94,400 2.3600 2.400 2.370 2.440 2.320 2.400 40,000 2.3600 -1.64%
2013-11-11 0 2.440 2.390 2.530 2.360 2.450 192,070 461,086 2.4006 2.440 2.390 2.530 2.360 2.450 192,070 2.4006 -0.41%
2013-11-08 0 2.450 2.380 2.450 - - 0 0 - 2.450 2.380 2.450 - - 0 - -0.41%
2013-11-07 0 2.460 2.380 2.460 2.460 2.470 28,000 69,080 2.4671 2.460 2.380 2.460 2.460 2.470 28,000 2.4671 -1.20%
2013-11-06 0 2.490 2.390 2.500 2.490 2.490 50,000 124,500 2.4900 2.490 2.390 2.500 2.490 2.490 50,000 2.4900 -0.80%
2013-11-05 0 2.510 2.430 2.510 2.520 2.550 56,285 142,426 2.5304 2.510 2.430 2.510 2.520 2.550 56,285 2.5304 0.80%
2013-11-04 0 2.490 2.430 2.490 2.490 2.490 42,000 104,580 2.4900 2.490 2.430 2.490 2.490 2.490 42,000 2.4900 0.00%
2013-11-01 0 2.490 2.410 2.500 2.390 2.490 52,000 127,820 2.4581 2.490 2.410 2.500 2.390 2.490 52,000 2.4581 3.75%
2013-10-31 0 2.400 2.390 2.400 2.380 2.430 188,285 453,544 2.4088 2.400 2.390 2.400 2.380 2.430 188,285 2.4088 -4.00%
2013-10-30 0 2.500 2.490 2.500 2.480 2.560 200,000 502,900 2.5145 2.500 2.490 2.500 2.480 2.560 200,000 2.5145 -3.85%
2013-10-29 0 2.600 2.550 2.600 2.570 2.780 242,976 646,179 2.6594 2.600 2.550 2.600 2.570 2.780 242,976 2.6594 -3.35%
2013-10-28 0 2.690 2.600 2.700 2.370 2.690 560,603 1,410,554 2.5161 2.690 2.600 2.700 2.370 2.690 560,603 2.5161 14.47%
2013-10-25 0 2.350 2.270 2.380 2.340 2.350 40,000 93,920 2.3480 2.350 2.270 2.380 2.340 2.350 40,000 2.3480 1.73%
2013-10-24 0 2.310 2.280 2.310 2.250 2.310 82,000 185,620 2.2637 2.310 2.280 2.310 2.250 2.310 82,000 2.2637 -1.70%
2013-10-23 0 2.350 2.300 2.350 2.350 2.390 28,000 66,760 2.3843 2.350 2.300 2.350 2.350 2.390 28,000 2.3843 -2.08%
2013-10-22 0 2.400 2.390 2.400 2.380 2.440 312,624 748,111 2.3930 2.400 2.390 2.400 2.380 2.440 312,624 2.3930 2.56%
2013-10-21 0 2.340 2.300 2.340 2.340 2.380 54,000 127,760 2.3659 2.340 2.300 2.340 2.340 2.380 54,000 2.3659 0.86%
2013-10-18 0 2.320 2.300 2.340 2.300 2.350 326,000 755,920 2.3188 2.320 2.300 2.340 2.300 2.350 326,000 2.3188 -2.93%
2013-10-17 0 2.390 2.320 2.400 2.330 2.390 16,000 37,400 2.3375 2.390 2.320 2.400 2.330 2.390 16,000 2.3375 -1.65%
2013-10-16 0 2.430 2.320 2.430 2.440 2.440 12,000 29,280 2.4400 2.430 2.320 2.430 2.440 2.440 12,000 2.4400 -0.41%
2013-10-15 0 2.440 2.360 2.440 - - 0 0 - 2.440 2.360 2.440 - - 0 - 0.00%
2013-10-11 0 2.440 2.380 2.440 2.390 2.440 46,000 110,080 2.3930 2.440 2.380 2.440 2.390 2.440 46,000 2.3930 2.09%
2013-10-10 0 2.390 2.390 2.420 2.360 2.400 114,000 271,700 2.3833 2.390 2.390 2.420 2.360 2.400 114,000 2.3833 -1.24%
2013-10-09 0 2.420 2.420 2.440 2.380 2.380 40,000 95,100 2.3775 2.420 2.420 2.440 2.380 2.380 40,000 2.3775 2.11%
2013-10-08 0 2.370 2.370 2.430 2.370 2.370 54,000 127,980 2.3700 2.370 2.370 2.430 2.370 2.370 54,000 2.3700 0.85%
2013-10-07 0 2.350 2.300 2.390 2.350 2.380 34,000 80,680 2.3729 2.350 2.300 2.390 2.350 2.380 34,000 2.3729 -1.26%
2013-10-04 0 2.380 2.380 2.390 2.380 2.400 26,000 62,200 2.3923 2.380 2.380 2.390 2.380 2.400 26,000 2.3923 -0.42%
2013-10-03 0 2.390 2.350 2.390 2.350 2.400 10,433 24,595 2.3574 2.390 2.350 2.390 2.350 2.400 10,433 2.3574 1.70%
2013-10-02 0 2.350 2.340 2.350 2.340 2.350 34,000 79,800 2.3471 2.350 2.340 2.350 2.340 2.350 34,000 2.3471 0.00%
2013-09-30 0 2.350 2.320 2.360 2.250 2.360 535,990 1,243,000 2.3191 2.350 2.320 2.360 2.250 2.360 535,990 2.3191 -1.67%
2013-09-27 0 2.390 2.350 2.440 2.390 2.500 50,000 122,800 2.4560 2.390 2.350 2.440 2.390 2.500 50,000 2.4560 -1.24%
2013-09-26 0 2.420 2.420 2.490 2.360 2.480 154,000 377,000 2.4481 2.420 2.420 2.490 2.360 2.480 154,000 2.4481 -0.41%
2013-09-25 0 2.430 2.370 2.430 - - 0 0 - 2.430 2.370 2.430 - - 0 - 0.00%
2013-09-24 0 2.430 2.430 2.440 2.350 2.480 275,000 660,810 2.4029 2.430 2.430 2.440 2.350 2.480 275,000 2.4029 -2.02%
2013-09-23 0 2.480 2.420 2.590 - - 0 0 - 2.480 2.420 2.590 - - 0 - 0.00%
2013-09-19 0 2.480 2.450 2.530 2.430 2.500 86,914 215,753 2.4824 2.480 2.450 2.530 2.430 2.500 86,914 2.4824 0.00%
2013-09-18 0 2.480 2.420 2.490 2.480 2.480 10,000 24,800 2.4800 2.480 2.420 2.490 2.480 2.480 10,000 2.4800 0.00%
2013-09-17 0 2.480 2.450 2.480 2.440 2.500 20,000 49,520 2.4760 2.480 2.450 2.480 2.440 2.500 20,000 2.4760 -0.40%
2013-09-16 0 2.490 2.490 2.560 2.430 2.460 12,000 29,220 2.4350 2.490 2.490 2.560 2.430 2.460 12,000 2.4350 -0.40%
2013-09-13 0 2.500 2.430 2.550 2.490 2.500 8,000 19,580 2.4475 2.500 2.430 2.550 2.490 2.500 8,000 2.4475 0.00%
2013-09-12 0 2.500 2.440 2.560 - - 0 0 - 2.500 2.440 2.560 - - 0 - 0.00%
2013-09-11 0 2.500 2.480 2.550 2.500 2.500 20,000 50,000 2.5000 2.500 2.480 2.550 2.500 2.500 20,000 2.5000 -0.79%
2013-09-10 0 2.520 2.500 2.580 2.480 2.600 56,000 140,700 2.5125 2.520 2.500 2.580 2.480 2.600 56,000 2.5125 0.00%
2013-09-09 0 2.520 2.410 2.520 2.520 2.580 74,000 188,600 2.5486 2.520 2.410 2.520 2.520 2.580 74,000 2.5486 -2.33%
2013-09-06 0 2.580 2.510 2.580 2.510 2.580 78,000 199,680 2.5600 2.580 2.510 2.580 2.510 2.580 78,000 2.5600 1.18%
2013-09-05 0 2.550 2.520 2.550 2.500 2.550 124,000 314,560 2.5368 2.550 2.520 2.550 2.500 2.550 124,000 2.5368 0.39%
2013-09-04 0 2.540 2.450 2.540 2.450 2.560 14,000 34,540 2.4671 2.540 2.450 2.540 2.450 2.560 14,000 2.4671 2.42%
2013-09-03 0 2.480 2.480 2.530 2.410 2.530 78,000 191,000 2.4487 2.480 2.480 2.530 2.410 2.530 78,000 2.4487 2.90%
2013-09-02 0 2.410 2.410 2.460 2.380 2.410 22,000 52,700 2.3955 2.410 2.410 2.460 2.380 2.410 22,000 2.3955 0.42%
2013-08-30 0 2.400 2.400 2.450 2.380 2.390 22,000 52,660 2.3936 2.400 2.400 2.450 2.380 2.390 22,000 2.3936 0.00%
2013-08-29 0 2.400 2.380 2.440 2.380 2.400 78,000 187,160 2.3995 2.400 2.380 2.440 2.380 2.400 78,000 2.3995 -0.83%
2013-08-28 0 2.420 2.410 2.450 2.380 2.450 292,000 701,580 2.4027 2.420 2.410 2.450 2.380 2.450 292,000 2.4027 -3.20%
2013-08-27 0 2.500 2.490 2.500 2.500 2.500 50,000 125,000 2.5000 2.500 2.490 2.500 2.500 2.500 50,000 2.5000 0.40%
2013-08-26 0 2.490 2.470 2.500 2.490 2.500 92,000 229,900 2.4989 2.490 2.470 2.500 2.490 2.500 92,000 2.4989 -0.40%
2013-08-23 0 2.500 2.500 2.530 2.500 2.520 23,199 58,017 2.5008 2.500 2.500 2.530 2.500 2.520 23,199 2.5008 -0.79%
2013-08-22 0 2.520 2.510 2.550 2.520 2.530 24,000 60,680 2.5283 2.520 2.510 2.550 2.520 2.530 24,000 2.5283 -1.18%
2013-08-21 0 2.550 2.510 2.550 2.450 2.600 126,000 317,980 2.5237 2.550 2.510 2.550 2.450 2.600 126,000 2.5237 1.59%
2013-08-20 0 2.510 2.510 2.540 2.510 2.610 288,502 734,135 2.5446 2.510 2.510 2.540 2.510 2.610 288,502 2.5446 -3.46%
2013-08-19 0 2.600 2.600 2.650 2.600 2.650 202,000 530,060 2.6241 2.600 2.600 2.650 2.600 2.650 202,000 2.6241 -6.14%
2013-08-16 0 2.770 2.660 2.770 2.790 2.790 2,000 5,580 2.7900 2.770 2.660 2.770 2.790 2.790 2,000 2.7900 1.09%
2013-08-15 0 2.740 2.740 2.790 2.740 2.840 174,000 483,260 2.7774 2.740 2.740 2.790 2.740 2.840 174,000 2.7774 -3.52%
2013-08-13 0 2.840 2.790 2.840 2.780 2.860 132,000 371,860 2.8171 2.840 2.790 2.840 2.780 2.860 132,000 2.8171 -0.70%
2013-08-12 0 2.860 2.810 2.860 2.800 2.870 160,000 454,440 2.8403 2.860 2.810 2.860 2.800 2.870 160,000 2.8403 1.42%
2013-08-09 0 2.820 2.800 2.870 2.820 2.920 172,000 487,740 2.8357 2.820 2.800 2.870 2.820 2.920 172,000 2.8357 -2.76%
2013-08-08 0 2.900 2.850 2.920 2.870 2.920 80,000 231,780 2.8973 2.900 2.850 2.920 2.870 2.920 80,000 2.8973 0.00%
2013-08-07 0 2.900 2.830 2.900 2.900 2.970 140,914 412,574 2.9278 2.900 2.830 2.900 2.900 2.970 140,914 2.9278 0.35%
2013-08-06 0 2.890 2.820 2.890 2.850 3.010 422,000 1,231,860 2.9191 2.890 2.820 2.890 2.850 3.010 422,000 2.9191 -1.70%
2013-08-05 0 2.940 2.870 2.940 2.810 2.960 126,000 367,020 2.9129 2.940 2.870 2.940 2.810 2.960 126,000 2.9129 -0.68%
2013-08-02 0 2.960 2.880 2.960 2.920 3.000 138,000 407,640 2.9539 2.960 2.880 2.960 2.920 3.000 138,000 2.9539 -1.00%
2013-08-01 0 2.990 2.900 3.000 2.930 3.010 362,001 1,074,883 2.9693 2.990 2.900 3.000 2.930 3.010 362,001 2.9693 -0.33%
2013-07-31 0 3.000 2.950 3.000 2.970 3.030 158,000 472,620 2.9913 3.000 2.950 3.000 2.970 3.030 158,000 2.9913 -0.66%
2013-07-30 0 3.020 2.940 3.020 2.930 3.030 388,000 1,158,180 2.9850 3.020 2.940 3.020 2.930 3.030 388,000 2.9850 2.03%
2013-07-29 0 2.960 2.880 2.960 2.840 2.980 456,000 1,333,840 2.9251 2.960 2.880 2.960 2.840 2.980 456,000 2.9251 1.72%
2013-07-26 0 2.910 2.850 2.910 2.850 2.930 373,428 1,081,827 2.8970 2.910 2.850 2.910 2.850 2.930 373,428 2.8970 0.69%
2013-07-25 0 2.890 2.820 2.890 2.810 2.900 460,457 1,313,150 2.8518 2.890 2.820 2.890 2.810 2.900 460,457 2.8518 1.76%
2013-07-24 0 2.840 2.780 2.840 2.760 2.840 210,000 589,140 2.8054 2.840 2.780 2.840 2.760 2.840 210,000 2.8054 2.53%
2013-07-23 0 2.770 2.610 2.820 2.770 2.860 252,000 708,820 2.8128 2.770 2.610 2.820 2.770 2.860 252,000 2.8128 -1.42%
2013-07-22 0 2.810 2.790 2.810 2.610 2.820 546,000 1,497,420 2.7425 2.810 2.790 2.810 2.610 2.820 546,000 2.7425 4.46%
2013-07-19 0 2.690 2.660 2.690 2.660 2.750 344,000 932,120 2.7097 2.690 2.660 2.690 2.660 2.750 344,000 2.7097 0.00%
2013-07-18 0 2.690 2.640 2.690 2.630 2.700 268,000 713,320 2.6616 2.690 2.640 2.690 2.630 2.700 268,000 2.6616 1.13%
2013-07-17 0 2.660 2.630 2.670 2.590 2.700 430,000 1,134,240 2.6378 2.660 2.630 2.670 2.590 2.700 430,000 2.6378 1.53%
2013-07-16 0 2.620 2.570 2.620 2.580 2.680 130,000 343,200 2.6400 2.620 2.570 2.620 2.580 2.680 130,000 2.6400 1.16%
2013-07-15 0 2.590 2.540 2.590 2.530 2.650 345,428 888,718 2.5728 2.590 2.540 2.590 2.530 2.650 345,428 2.5728 1.97%
2013-07-12 0 2.540 2.500 2.540 2.550 2.570 100,000 255,560 2.5556 2.540 2.500 2.540 2.550 2.570 100,000 2.5556 0.00%
2013-07-11 0 2.540 2.520 2.540 2.450 2.580 76,000 192,380 2.5313 2.540 2.520 2.540 2.450 2.580 76,000 2.5313 1.20%
2013-07-10 0 2.510 2.490 2.510 2.520 2.520 10,000 25,200 2.5200 2.510 2.490 2.510 2.520 2.520 10,000 2.5200 1.21%
2013-07-09 0 2.480 2.470 2.500 2.480 2.590 122,000 307,420 2.5198 2.480 2.470 2.500 2.480 2.590 122,000 2.5198 1.22%
2013-07-08 0 2.450 2.450 2.510 2.340 2.510 148,000 365,880 2.4722 2.450 2.450 2.510 2.340 2.510 148,000 2.4722 -2.00%
2013-07-05 0 2.500 2.410 2.510 2.400 2.500 392,000 972,660 2.4813 2.500 2.410 2.510 2.400 2.500 392,000 2.4813 1.63%
2013-07-04 0 2.460 2.400 2.470 2.190 2.490 298,000 712,920 2.3923 2.460 2.400 2.470 2.190 2.490 298,000 2.3923 9.82%
2013-07-03 0 2.240 2.200 2.240 2.240 2.350 150,091 345,637 2.3028 2.240 2.200 2.240 2.240 2.350 150,091 2.3028 -5.49%
2013-07-02 0 2.370 2.370 2.390 2.360 2.400 88,000 209,660 2.3825 2.370 2.370 2.390 2.360 2.400 88,000 2.3825 -2.07%
2013-06-28 0 2.420 2.350 2.440 2.400 2.420 56,000 135,440 2.4186 2.420 2.350 2.440 2.400 2.420 56,000 2.4186 0.83%
2013-06-27 0 2.400 2.380 2.440 2.380 2.500 476,000 1,156,920 2.4305 2.400 2.380 2.440 2.380 2.500 476,000 2.4305 -3.23%
2013-06-26 0 2.480 2.420 2.480 2.400 2.500 220,000 541,180 2.4599 2.480 2.420 2.480 2.400 2.500 220,000 2.4599 2.48%
2013-06-25 0 2.420 2.380 2.420 2.280 2.470 356,000 852,800 2.3955 2.420 2.380 2.420 2.280 2.470 356,000 2.3955 -2.42%
2013-06-24 0 2.480 2.410 2.480 2.340 2.620 1,008,000 2,462,640 2.4431 2.480 2.410 2.480 2.340 2.620 1,008,000 2.4431 -7.46%
2013-06-21 0 2.680 2.670 2.680 2.660 2.730 462,000 1,244,200 2.6931 2.680 2.670 2.680 2.660 2.730 462,000 2.6931 -3.94%
2013-06-20 0 2.790 2.740 2.790 - - 0 0 - 2.790 2.740 2.790 - - 0 - 0.00%
2013-06-19 0 2.790 2.740 2.790 2.730 2.850 110,000 302,200 2.7473 2.790 2.740 2.790 2.730 2.850 110,000 2.7473 1.09%
2013-06-18 0 2.760 2.740 2.800 2.740 2.820 100,000 278,680 2.7868 2.760 2.740 2.800 2.740 2.820 100,000 2.7868 -2.13%
2013-06-17 0 2.820 2.760 2.840 2.700 2.820 178,000 491,840 2.7631 2.820 2.760 2.840 2.700 2.820 178,000 2.7631 2.92%
2013-06-14 0 2.740 2.740 2.780 2.740 2.800 128,600 354,980 2.7603 2.740 2.740 2.780 2.740 2.800 128,600 2.7603 -0.72%
2013-06-13 0 2.760 2.740 2.770 2.750 2.900 1,300,000 3,668,580 2.8220 2.760 2.740 2.770 2.750 2.900 1,300,000 2.8220 -3.16%
2013-06-11 0 2.850 2.820 2.860 2.750 2.900 500,000 1,414,420 2.8288 2.850 2.820 2.860 2.750 2.900 500,000 2.8288 3.64%
2013-06-10 0 2.750 2.720 2.750 2.740 2.850 410,000 1,140,240 2.7811 2.750 2.720 2.750 2.740 2.850 410,000 2.7811 -3.51%
2013-06-07 0 2.850 2.810 2.860 2.810 2.880 392,000 1,117,820 2.8516 2.850 2.810 2.860 2.810 2.880 392,000 2.8516 -1.72%
2013-06-06 0 2.900 2.880 2.900 2.900 2.900 20,000 58,000 2.9000 2.900 2.880 2.900 2.900 2.900 20,000 2.9000 -0.68%
2013-06-05 0 2.920 2.880 2.920 2.880 3.000 298,000 869,580 2.9181 2.920 2.880 2.920 2.880 3.000 298,000 2.9181 -1.02%
2013-06-04 0 2.950 2.920 2.950 2.870 2.990 540,000 1,582,040 2.9297 2.950 2.920 2.950 2.870 2.990 540,000 2.9297 1.72%
2013-06-03 0 2.900 2.880 2.900 2.880 3.000 471,988 1,383,084 2.9303 2.900 2.880 2.900 2.880 3.000 471,988 2.9303 -2.03%
2013-05-31 0 2.960 2.920 2.960 2.870 3.100 1,672,000 5,035,060 3.0114 2.960 2.920 2.960 2.870 3.100 1,672,000 3.0114 2.07%
2013-05-30 0 2.900 2.870 2.900 2.870 2.980 282,000 818,520 2.9026 2.900 2.870 2.900 2.870 2.980 282,000 2.9026 -1.69%
2013-05-29 0 2.950 2.920 2.950 2.880 2.970 362,000 1,059,800 2.9276 2.950 2.920 2.950 2.880 2.970 362,000 2.9276 1.03%
2013-05-28 0 2.920 2.910 2.950 2.870 3.000 758,000 2,227,180 2.9382 2.920 2.910 2.950 2.870 3.000 758,000 2.9382 1.74%
2013-05-27 0 2.870 2.870 2.880 2.870 2.920 362,000 1,047,360 2.8933 2.870 2.870 2.880 2.870 2.920 362,000 2.8933 -1.71%
2013-05-24 0 2.920 2.880 2.920 2.880 2.920 218,366 633,504 2.9011 2.920 2.880 2.920 2.880 2.920 218,366 2.9011 -0.68%
2013-05-23 0 2.940 2.890 2.940 2.890 3.020 580,000 1,714,100 2.9553 2.940 2.890 2.940 2.890 3.020 580,000 2.9553 -2.65%
2013-05-22 0 3.020 2.990 3.030 2.980 3.050 164,000 497,140 3.0313 3.020 2.990 3.030 2.980 3.050 164,000 3.0313 0.00%
2013-05-21 0 3.020 3.000 3.030 2.920 3.040 614,000 1,846,260 3.0069 3.020 3.000 3.030 2.920 3.040 614,000 3.0069 1.00%
2013-05-20 0 2.990 2.960 2.990 2.900 3.040 416,000 1,241,300 2.9839 2.990 2.960 2.990 2.900 3.040 416,000 2.9839 -0.33%
2013-05-16 0 3.000 2.980 3.020 2.980 3.110 434,000 1,327,560 3.0589 3.000 2.980 3.020 2.980 3.110 434,000 3.0589 0.33%
2013-05-15 0 2.990 2.970 2.990 2.920 3.030 304,000 904,860 2.9765 2.990 2.970 2.990 2.920 3.030 304,000 2.9765 2.40%
2013-05-14 0 2.920 2.920 2.930 2.860 2.940 164,000 476,160 2.9034 2.920 2.920 2.930 2.860 2.940 164,000 2.9034 -0.68%
2013-05-13 0 2.940 2.940 2.950 2.800 2.960 528,000 1,533,680 2.9047 2.940 2.940 2.950 2.800 2.960 528,000 2.9047 5.00%
2013-05-10 0 2.800 2.800 2.810 2.800 2.850 114,457 322,385 2.8166 2.800 2.800 2.810 2.800 2.850 114,457 2.8166 -3.11%
2013-05-09 0 2.890 2.810 2.890 2.800 2.890 218,000 613,340 2.8135 2.890 2.810 2.890 2.800 2.890 218,000 2.8135 3.21%
2013-05-08 0 2.800 2.800 2.820 2.780 2.800 68,000 190,200 2.7971 2.800 2.800 2.820 2.780 2.800 68,000 2.7971 -1.75%
2013-05-07 0 2.850 2.810 2.850 2.790 2.860 160,000 447,740 2.7984 2.850 2.810 2.850 2.790 2.860 160,000 2.7984 2.15%
2013-05-06 0 2.790 2.780 2.790 2.750 2.830 582,000 1,626,780 2.7952 2.790 2.780 2.790 2.750 2.830 582,000 2.7952 -1.41%
2013-05-03 0 2.830 2.820 2.900 2.800 2.870 176,000 500,420 2.8433 2.830 2.820 2.900 2.800 2.870 176,000 2.8433 -1.39%
2013-05-02 0 2.870 2.840 2.890 2.840 2.900 226,000 648,280 2.8685 2.870 2.840 2.890 2.840 2.900 226,000 2.8685 0.00%
2013-04-30 0 2.870 2.850 2.870 2.860 2.980 266,000 777,840 2.9242 2.870 2.850 2.870 2.860 2.980 266,000 2.9242 -4.01%
2013-04-29 0 2.990 2.980 3.000 2.980 3.070 19,566,000 58,605,660 2.9953 2.990 2.980 3.000 2.980 3.070 19,566,000 2.9953 -4.17%
2013-04-26 0 3.120 3.070 3.120 3.020 3.180 1,112,000 3,438,100 3.0918 3.120 3.070 3.120 3.020 3.180 1,112,000 3.0918 1.96%
2013-04-25 0 3.060 3.020 3.040 2.990 3.090 222,000 674,160 3.0368 3.060 3.020 3.040 2.990 3.090 222,000 3.0368 0.00%
2013-04-24 0 3.060 2.990 3.060 2.980 3.070 510,000 1,542,280 3.0241 3.060 2.990 3.060 2.980 3.070 510,000 3.0241 -0.97%
2013-04-23 0 3.090 3.060 3.090 2.960 3.100 1,212,914 3,714,414 3.0624 3.090 3.060 3.090 2.960 3.100 1,212,914 3.0624 -0.64%
2013-04-22 0 3.110 3.090 3.110 3.020 3.140 1,234,000 3,804,080 3.0827 3.110 3.090 3.110 3.020 3.140 1,234,000 3.0827 0.65%
2013-04-19 0 3.090 3.050 3.090 2.980 3.090 1,188,000 3,620,840 3.0478 3.090 3.050 3.090 2.980 3.090 1,188,000 3.0478 5.10%
2013-04-18 0 2.940 2.900 2.950 2.900 3.000 808,000 2,398,780 2.9688 2.940 2.900 2.950 2.900 3.000 808,000 2.9688 1.03%
2013-04-17 0 2.910 2.840 2.920 2.830 3.020 482,000 1,402,500 2.9098 2.910 2.840 2.920 2.830 3.020 482,000 2.9098 -1.69%
2013-04-16 0 2.960 2.880 2.960 2.760 3.040 1,116,600 3,267,284 2.9261 2.960 2.880 2.960 2.760 3.040 1,116,600 2.9261 7.25%
2013-04-15 0 2.760 2.750 2.800 2.740 2.800 302,000 839,000 2.7781 2.760 2.750 2.800 2.740 2.800 302,000 2.7781 0.73%
2013-04-12 0 2.740 2.700 2.750 2.650 2.740 50,186 136,043 2.7108 2.740 2.700 2.750 2.650 2.740 50,186 2.7108 2.24%
2013-04-11 0 2.680 2.680 2.700 2.680 2.900 512,000 1,440,040 2.8126 2.680 2.680 2.700 2.680 2.900 512,000 2.8126 -4.63%
2013-04-10 0 2.810 2.750 2.810 2.450 2.830 1,088,000 2,844,300 2.6142 2.810 2.750 2.810 2.450 2.830 1,088,000 2.6142 13.77%
2013-04-09 0 2.470 2.470 2.560 2.430 2.510 246,000 606,200 2.4642 2.470 2.470 2.560 2.430 2.510 246,000 2.4642 0.00%
2013-04-08 0 2.470 2.460 2.500 2.470 2.620 780,000 1,960,160 2.5130 2.470 2.460 2.500 2.470 2.620 780,000 2.5130 -6.44%
2013-04-05 0 2.640 2.640 2.680 2.630 2.720 216,285 576,872 2.6672 2.640 2.640 2.680 2.630 2.720 216,285 2.6672 -3.30%
2013-04-03 0 2.730 2.720 2.780 2.730 2.780 232,000 640,740 2.7618 2.730 2.720 2.780 2.730 2.780 232,000 2.7618 -2.50%
2013-04-02 0 2.800 2.760 2.800 2.780 2.800 76,000 211,400 2.7816 2.800 2.760 2.800 2.780 2.800 76,000 2.7816 -0.36%
2013-03-28 0 2.810 2.810 2.850 2.810 2.850 134,000 377,660 2.8184 2.810 2.810 2.850 2.810 2.850 134,000 2.8184 -2.43%
2013-03-27 0 2.880 2.840 2.880 2.820 2.890 100,000 284,860 2.8486 2.880 2.840 2.880 2.820 2.890 100,000 2.8486 0.00%
2013-03-26 0 2.880 2.880 2.930 2.850 2.900 136,000 390,940 2.8746 2.880 2.880 2.930 2.850 2.900 136,000 2.8746 -0.35%
2013-03-25 0 2.890 2.850 2.900 2.870 2.900 152,000 438,180 2.8828 2.890 2.850 2.900 2.870 2.900 152,000 2.8828 2.48%
2013-03-22 0 2.820 2.820 2.850 2.810 2.850 534,000 1,505,940 2.8201 2.820 2.820 2.850 2.810 2.850 534,000 2.8201 -1.40%
2013-03-21 0 2.860 2.860 2.890 2.850 2.860 70,000 200,100 2.8586 2.860 2.860 2.890 2.850 2.860 70,000 2.8586 -0.35%
2013-03-20 0 2.870 2.840 2.900 2.840 2.910 260,000 747,160 2.8737 2.870 2.840 2.900 2.840 2.910 260,000 2.8737 -2.71%
2013-03-19 0 2.950 2.900 2.980 2.900 3.010 314,000 923,500 2.9411 2.950 2.900 2.980 2.900 3.010 314,000 2.9411 3.51%
2013-03-18 0 2.850 2.840 2.860 2.840 2.920 487,896 1,402,405 2.8744 2.850 2.840 2.860 2.840 2.920 487,896 2.8744 -2.40%
2013-03-15 0 2.920 2.920 2.980 2.920 2.980 316,000 924,660 2.9261 2.920 2.920 2.980 2.920 2.980 316,000 2.9261 -2.67%
2013-03-14 0 3.000 2.980 3.000 2.850 3.010 168,000 491,520 2.9257 3.000 2.980 3.000 2.850 3.010 168,000 2.9257 3.45%
2013-03-13 0 2.900 2.880 2.920 2.850 2.930 256,000 742,180 2.8991 2.900 2.880 2.920 2.850 2.930 256,000 2.8991 -1.02%
2013-03-12 0 2.930 2.930 2.980 2.880 3.100 1,434,000 4,255,380 2.9675 2.930 2.930 2.980 2.880 3.100 1,434,000 2.9675 -5.79%
2013-03-11 0 3.110 3.100 3.110 3.100 3.210 164,000 514,740 3.1387 3.110 3.100 3.110 3.100 3.210 164,000 3.1387 -0.64%
2013-03-08 0 3.130 3.120 3.150 3.130 3.220 522,000 1,645,540 3.1524 3.130 3.120 3.150 3.130 3.220 522,000 3.1524 -3.10%
2013-03-07 0 3.230 3.190 3.290 3.170 3.280 632,914 2,028,123 3.2044 3.230 3.190 3.290 3.170 3.280 632,914 3.2044 -1.82%
2013-03-06 0 3.290 3.280 3.310 3.260 3.360 598,285 1,978,803 3.3075 3.290 3.280 3.310 3.260 3.360 598,285 3.3075 0.30%
2013-03-05 0 3.280 3.230 3.280 3.170 3.300 1,188,285 3,853,912 3.2433 3.280 3.230 3.280 3.170 3.300 1,188,285 3.2433 3.14%
2013-03-04 0 3.180 3.180 3.240 3.060 3.420 2,176,285 7,092,100 3.2588 3.180 3.180 3.240 3.060 3.420 2,176,285 3.2588 -3.05%
2013-03-01 0 3.280 3.280 3.300 3.020 3.380 3,174,000 10,305,860 3.2470 3.280 3.280 3.300 3.020 3.380 3,174,000 3.2470 8.61%
2013-02-28 0 3.020 3.020 3.030 2.860 3.060 2,470,197 7,444,970 3.0139 3.020 3.020 3.030 2.860 3.060 2,470,197 3.0139 4.14%
2013-02-27 0 2.900 2.860 2.900 2.710 2.900 2,280,891 6,338,860 2.7791 2.900 2.860 2.900 2.710 2.900 2,280,891 2.7791 7.41%
2013-02-26 0 2.700 2.690 2.710 2.690 2.780 746,731 2,037,027 2.7279 2.700 2.690 2.710 2.690 2.780 746,731 2.7279 -2.88%
2013-02-25 0 2.780 2.750 2.780 2.750 2.800 973,805 2,712,285 2.7852 2.780 2.750 2.780 2.750 2.800 973,805 2.7852 -0.36%
2013-02-22 0 2.790 2.770 2.790 2.770 2.890 834,818 2,336,972 2.7994 2.790 2.770 2.790 2.770 2.890 834,818 2.7994 0.00%
2013-02-21 0 2.790 2.780 2.790 2.760 2.810 770,215 2,147,591 2.7883 2.790 2.780 2.790 2.760 2.810 770,215 2.7883 -0.71%
2013-02-20 0 2.810 2.780 2.810 2.740 2.860 1,750,743 4,857,144 2.7743 2.810 2.780 2.810 2.740 2.860 1,750,743 2.7743 -1.06%
2013-02-19 0 2.840 2.830 2.860 2.840 2.950 1,151,068 3,292,446 2.8603 2.840 2.830 2.860 2.840 2.950 1,151,068 2.8603 -3.73%
2013-02-18 0 2.950 2.950 2.970 2.900 3.100 1,720,808 5,136,176 2.9847 2.950 2.950 2.970 2.900 3.100 1,720,808 2.9847 -1.34%
2013-02-15 0 2.990 2.950 3.000 2.840 3.020 1,211,684 3,584,661 2.9584 2.990 2.950 3.000 2.840 3.020 1,211,684 2.9584 4.18%
2013-02-14 0 2.870 2.840 2.870 2.800 2.880 848,667 2,399,651 2.8276 2.870 2.840 2.870 2.800 2.880 848,667 2.8276 1.06%
2013-02-08 0 2.840 2.840 2.860 2.830 2.860 393,709 1,117,528 2.8385 2.840 2.840 2.860 2.830 2.860 393,709 2.8385 -0.70%
2013-02-07 0 2.860 2.830 2.860 2.760 2.860 566,000 1,600,560 2.8278 2.860 2.830 2.860 2.760 2.860 566,000 2.8278 0.35%
2013-02-06 0 2.850 2.830 2.870 2.830 2.920 500,344 1,440,406 2.8788 2.850 2.830 2.870 2.830 2.920 500,344 2.8788 -0.70%
2013-02-05 0 2.870 2.820 2.870 2.830 2.910 700,000 2,001,540 2.8593 2.870 2.820 2.870 2.830 2.910 700,000 2.8593 -3.04%
2013-02-04 0 2.960 2.960 2.990 2.950 3.170 1,900,409 5,741,908 3.0214 2.960 2.960 2.990 2.950 3.170 1,900,409 3.0214 -3.27%
2013-02-01 0 3.060 3.050 3.070 2.740 3.120 5,500,000 15,941,560 2.8985 3.060 3.050 3.070 2.740 3.120 5,500,000 2.8985 3.95%
2013-01-31 0 4.390 4.390 4.400 4.350 4.570 2,130,534 9,435,889 4.4289 2.944 2.944 2.950 2.917 3.064 3,177,417 2.9697 -1.13%
2013-01-30 0 4.440 4.420 4.440 4.350 4.670 1,646,113 7,346,270 4.4628 2.977 2.964 2.977 2.917 3.131 2,454,965 2.9924 -2.84%
2013-01-29 0 4.570 4.560 4.570 4.500 4.730 3,884,000 18,031,700 4.6426 3.064 3.058 3.064 3.017 3.172 5,792,485 3.1129 0.66%
2013-01-28 0 4.540 4.520 4.550 4.300 4.550 2,336,000 10,355,180 4.4329 3.044 3.031 3.051 2.883 3.051 3,483,843 2.9723 5.58%
2013-01-25 0 4.300 4.300 4.320 4.250 4.420 2,342,000 10,104,740 4.3146 2.883 2.883 2.897 2.850 2.964 3,492,791 2.8930 -1.15%
2013-01-24 0 4.350 4.330 4.350 4.250 4.360 2,364,600 10,173,292 4.3023 2.917 2.903 2.917 2.850 2.923 3,526,496 2.8848 3.08%
2013-01-23 0 4.220 4.220 4.250 4.200 4.450 6,347,725 27,214,844 4.2873 2.830 2.830 2.850 2.816 2.984 9,466,814 2.8748 2.43%
2013-01-22 0 4.120 4.120 4.130 4.080 4.150 862,571 3,548,550 4.1139 2.763 2.763 2.769 2.736 2.783 1,286,413 2.7585 0.24%
2013-01-21 0 4.110 4.110 4.120 4.030 4.120 1,010,000 4,128,620 4.0877 2.756 2.756 2.763 2.702 2.763 1,506,285 2.7409 0.98%
2013-01-18 0 4.070 4.060 4.080 3.970 4.210 1,473,313 6,062,472 4.1149 2.729 2.722 2.736 2.662 2.823 2,197,256 2.7591 2.26%
2013-01-17 0 3.980 3.980 4.000 3.970 4.030 289,371 1,157,688 4.0007 2.669 2.669 2.682 2.662 2.702 431,560 2.6826 -0.50%
2013-01-16 0 4.000 3.970 4.030 3.970 4.030 34,457 136,946 3.9744 2.682 2.662 2.702 2.662 2.702 51,388 2.6649 0.50%
2013-01-15 0 3.980 3.970 4.000 3.950 4.000 217,988 865,077 3.9685 2.669 2.662 2.682 2.649 2.682 325,101 2.6609 0.00%
2013-01-14 0 3.980 3.980 4.020 3.970 4.040 249,789 1,001,786 4.0105 2.669 2.669 2.696 2.662 2.709 372,528 2.6892 0.25%
2013-01-11 0 3.970 3.970 3.980 3.930 3.970 375,371 1,481,880 3.9478 2.662 2.662 2.669 2.635 2.662 559,817 2.6471 0.25%
2013-01-10 0 3.960 3.930 3.970 3.930 3.980 510,920 2,020,955 3.9555 2.655 2.635 2.662 2.635 2.669 761,971 2.6523 -1.00%
2013-01-09 0 4.000 3.970 4.000 3.910 4.040 938,400 3,732,796 3.9778 2.682 2.662 2.682 2.622 2.709 1,399,503 2.6672 2.04%
2013-01-08 0 3.920 3.910 3.920 3.880 3.920 447,525 1,743,440 3.8957 2.628 2.622 2.628 2.602 2.628 667,426 2.6122 1.03%
2013-01-07 0 3.880 3.860 3.880 3.850 3.880 533,371 2,058,283 3.8590 2.602 2.588 2.602 2.582 2.602 795,454 2.5876 1.04%
2013-01-04 0 3.840 3.830 3.840 3.810 3.900 642,775 2,466,286 3.8369 2.575 2.568 2.575 2.555 2.615 958,616 2.5728 -1.54%
2013-01-03 0 3.900 3.840 3.900 3.840 3.900 784,361 3,032,483 3.8662 2.615 2.575 2.615 2.575 2.615 1,169,773 2.5924 0.52%
2013-01-02 0 3.880 3.850 3.880 3.850 3.900 380,919 1,478,768 3.8821 2.602 2.582 2.602 2.582 2.615 568,092 2.6030 -0.51%
2012-12-31 0 3.900 3.900 3.930 3.900 3.920 78,000 304,580 3.9049 2.615 2.615 2.635 2.615 2.628 116,327 2.6183 -0.26%
2012-12-28 0 3.910 3.910 3.930 3.910 3.950 767,657 3,013,500 3.9256 2.622 2.622 2.635 2.622 2.649 1,144,861 2.6322 -1.26%
2012-12-27 0 3.960 3.950 3.970 3.950 4.000 1,074,342 4,271,178 3.9756 2.655 2.649 2.662 2.649 2.682 1,602,243 2.6657 -0.75%
2012-12-24 0 3.990 3.970 4.000 3.940 4.010 1,092,827 4,357,350 3.9872 2.675 2.662 2.682 2.642 2.689 1,629,811 2.6735 1.27%
2012-12-21 0 3.940 3.940 3.950 3.850 3.950 637,313 2,496,171 3.9167 2.642 2.642 2.649 2.582 2.649 950,470 2.6262 0.77%
2012-12-20 0 3.910 3.900 3.930 3.870 3.920 1,920,743 7,492,357 3.9008 2.622 2.615 2.635 2.595 2.628 2,864,541 2.6156 1.03%
2012-12-19 0 3.870 3.870 3.880 3.810 4.050 9,441,299 37,047,872 3.9240 2.595 2.595 2.602 2.555 2.716 14,080,481 2.6312 14.16%
2012-12-18 1 - - - - - 0 0 - 2.273 - - - - 0 - 0.00%
2012-12-17 1 - - - - - 0 0 - 2.273 - - - - 0 - 0.00%
2012-12-14 1 - - - - - 0 0 - 2.273 - - - - 0 - 0.00%
2012-12-13 1 - - - - - 0 0 - 2.273 - - - - 0 - 0.00%
2012-12-12 1 - - - - - 0 0 - 2.273 - - - - 0 - 0.00%
2012-12-11 1 - - - - - 0 0 - 2.273 - - - - 0 - 0.00%
2012-12-10 1 - - - - - 0 0 - 2.273 - - - - 0 - 0.00%
2012-12-07 1 - - - - - 0 0 - 2.273 - - - - 0 - 0.00%
2012-12-06 1 - - - - - 0 0 - 2.273 - - - - 0 - 0.00%
2012-12-05 1 3.390 3.330 3.390 2.890 3.390 2,204,331 6,940,566 3.1486 2.273 2.233 2.273 1.938 2.273 3,287,476 2.1112 17.30%
2012-12-04 0 2.890 2.860 2.890 2.800 2.950 300,000 865,580 2.8853 1.938 1.918 1.938 1.877 1.978 447,411 1.9346 1.05%
2012-12-03 0 2.860 2.830 2.860 2.830 2.980 550,000 1,596,320 2.9024 1.918 1.898 1.918 1.898 1.998 820,254 1.9461 -3.05%
2012-11-30 0 2.950 2.950 2.970 2.870 3.050 1,458,000 4,335,820 2.9738 1.978 1.978 1.991 1.924 2.045 2,174,419 1.9940 2.79%
2012-11-29 0 2.870 2.860 2.870 2.680 3.030 3,454,800 10,039,784 2.9060 1.924 1.918 1.924 1.797 2.032 5,152,389 1.9486 8.30%
2012-11-28 0 2.650 2.630 2.650 2.500 2.650 824,458 2,144,066 2.6006 1.777 1.763 1.777 1.676 1.777 1,229,573 1.7437 6.00%
2012-11-27 0 2.500 2.480 2.500 2.450 2.510 165,370 410,875 2.4846 1.676 1.663 1.676 1.643 1.683 246,628 1.6660 2.04%
2012-11-26 0 2.450 2.440 2.490 2.450 2.500 600,000 1,481,640 2.4694 1.643 1.636 1.670 1.643 1.676 894,823 1.6558 0.82%
2012-11-23 0 2.430 2.420 2.430 2.400 2.450 134,000 324,540 2.4219 1.629 1.623 1.629 1.609 1.643 199,844 1.6240 1.25%
2012-11-22 0 2.400 2.380 2.400 2.380 2.420 398,000 956,220 2.4026 1.609 1.596 1.609 1.596 1.623 593,566 1.6110 1.69%
2012-11-21 0 2.360 2.320 2.380 2.330 2.360 102,000 239,640 2.3494 1.582 1.556 1.596 1.562 1.582 152,120 1.5753 0.43%
2012-11-20 0 2.350 2.310 2.380 2.310 2.380 118,000 278,280 2.3583 1.576 1.549 1.596 1.549 1.596 175,982 1.5813 1.73%
2012-11-19 0 2.310 2.310 2.390 2.310 2.350 138,000 321,320 2.3284 1.549 1.549 1.603 1.549 1.576 205,809 1.5613 -1.28%
2012-11-16 0 2.340 2.300 2.360 2.310 2.350 160,000 372,100 2.3256 1.569 1.542 1.582 1.549 1.576 238,619 1.5594 -0.43%
2012-11-15 0 2.350 2.290 2.360 2.290 2.390 394,301 919,976 2.3332 1.576 1.535 1.582 1.535 1.603 588,049 1.5645 -1.26%
2012-11-14 0 2.380 2.330 2.390 2.340 2.390 108,000 254,880 2.3600 1.596 1.562 1.603 1.569 1.603 161,068 1.5824 -0.83%
2012-11-13 0 2.400 2.380 2.420 2.350 2.430 312,000 739,540 2.3703 1.609 1.596 1.623 1.576 1.629 465,308 1.5894 -0.83%
2012-11-12 0 2.420 2.400 2.430 2.380 2.480 298,914 720,293 2.4097 1.623 1.609 1.629 1.596 1.663 445,792 1.6158 -2.42%
2012-11-09 0 2.480 2.480 2.500 2.280 2.500 644,000 1,552,620 2.4109 1.663 1.663 1.676 1.529 1.676 960,443 1.6166 5.53%
2012-11-08 0 2.350 2.320 2.360 2.300 2.420 476,000 1,110,480 2.3329 1.576 1.556 1.582 1.542 1.623 709,893 1.5643 -1.26%
2012-11-07 0 2.380 2.360 2.390 2.360 2.400 88,000 209,340 2.3789 1.596 1.582 1.603 1.582 1.609 131,241 1.5951 -0.83%
2012-11-06 0 2.400 2.390 2.450 2.390 2.500 464,000 1,133,320 2.4425 1.609 1.603 1.643 1.603 1.676 691,996 1.6378 -2.44%
2012-11-05 0 2.460 2.430 2.490 2.350 2.530 960,000 2,385,900 2.4853 1.649 1.629 1.670 1.576 1.696 1,431,716 1.6665 6.03%
2012-11-02 0 2.320 2.280 2.320 2.280 2.330 124,000 285,760 2.3045 1.556 1.529 1.556 1.529 1.562 184,930 1.5452 -0.43%
2012-11-01 0 2.330 2.310 2.330 2.300 2.400 384,000 898,240 2.3392 1.562 1.549 1.562 1.542 1.609 572,687 1.5685 0.00%
2012-10-31 0 2.330 2.280 2.330 2.300 2.330 108,000 248,640 2.3022 1.562 1.529 1.562 1.542 1.562 161,068 1.5437 0.87%
2012-10-30 0 2.310 2.290 2.320 2.300 2.350 290,457 673,851 2.3200 1.549 1.535 1.556 1.542 1.576 433,179 1.5556 -1.70%
2012-10-29 0 2.350 2.300 2.370 - - 0 0 - 1.576 1.542 1.589 - - 0 - 0.00%
2012-10-26 0 2.350 2.350 2.390 2.350 2.400 252,000 596,500 2.3671 1.576 1.576 1.603 1.576 1.609 375,826 1.5872 -2.08%
2012-10-25 0 2.400 2.350 2.400 2.350 2.400 185,117 437,631 2.3641 1.609 1.576 1.609 1.576 1.609 276,078 1.5852 1.27%
2012-10-24 0 2.370 2.350 2.380 2.310 2.430 274,000 642,040 2.3432 1.589 1.576 1.596 1.549 1.629 408,636 1.5712 -2.87%
2012-10-22 0 2.440 2.390 2.440 2.370 2.440 174,000 418,780 2.4068 1.636 1.603 1.636 1.589 1.636 259,499 1.6138 2.52%
2012-10-19 0 2.380 2.330 2.380 2.320 2.400 254,457 603,820 2.3730 1.596 1.562 1.596 1.556 1.609 379,490 1.5911 -0.42%
2012-10-18 0 2.390 2.350 2.390 2.350 2.400 214,000 509,260 2.3797 1.603 1.576 1.603 1.576 1.609 319,153 1.5957 0.84%
2012-10-17 0 2.370 2.330 2.370 2.330 2.440 434,000 1,035,100 2.3850 1.589 1.562 1.589 1.562 1.636 647,255 1.5992 4.41%
2012-10-16 0 2.270 2.260 2.280 2.260 2.290 56,550 128,686 2.2756 1.522 1.515 1.529 1.515 1.535 84,337 1.5259 -2.99%
2012-10-15 0 2.340 2.290 2.340 2.300 2.390 542,000 1,265,700 2.3352 1.569 1.535 1.569 1.542 1.603 808,323 1.5658 -1.27%
2012-10-12 0 2.370 2.330 2.370 2.170 2.420 1,078,000 2,495,960 2.3154 1.589 1.562 1.589 1.455 1.623 1,607,698 1.5525 8.72%
2012-10-11 0 2.180 2.170 2.190 2.160 2.200 168,000 365,680 2.1767 1.462 1.455 1.468 1.448 1.475 250,550 1.4595 -0.91%
2012-10-10 0 2.200 2.170 2.230 2.170 2.200 8,000 17,540 2.1925 1.475 1.455 1.495 1.455 1.475 11,931 1.4701 -2.22%
2012-10-09 0 2.250 2.200 2.250 2.190 2.250 260,000 575,580 2.2138 1.509 1.475 1.509 1.468 1.509 387,756 1.4844 -1.75%
2012-10-08 0 2.290 2.220 2.290 2.240 2.360 136,000 309,280 2.2741 1.535 1.489 1.535 1.502 1.582 202,826 1.5249 2.23%
2012-10-05 0 2.240 2.210 2.260 2.170 2.290 282,000 634,380 2.2496 1.502 1.482 1.515 1.455 1.535 420,567 1.5084 4.67%
2012-10-04 0 2.140 2.140 2.170 2.080 2.170 26,000 54,860 2.1100 1.435 1.435 1.455 1.395 1.455 38,776 1.4148 -0.93%
2012-10-03 0 2.160 2.100 2.190 2.080 2.160 122,140 259,131 2.1216 1.448 1.408 1.468 1.395 1.448 182,156 1.4226 1.89%
2012-09-28 0 2.120 2.130 2.190 2.120 2.270 272,000 597,740 2.1976 1.422 1.428 1.468 1.422 1.522 405,653 1.4735 -1.40%
2012-09-27 0 2.150 2.140 2.170 2.120 2.170 88,000 187,660 2.1325 1.442 1.435 1.455 1.422 1.455 131,241 1.4299 0.00%
2012-09-26 0 2.150 2.140 2.150 2.120 2.200 208,000 447,100 2.1495 1.442 1.435 1.442 1.422 1.475 310,205 1.4413 -2.27%
2012-09-25 0 2.200 2.170 2.200 2.110 2.200 310,000 674,200 2.1748 1.475 1.455 1.475 1.415 1.475 462,325 1.4583 -2.65%
2012-09-24 0 2.260 2.210 2.260 2.200 2.260 122,742 274,042 2.2327 1.515 1.482 1.515 1.475 1.515 183,054 1.4971 0.00%
2012-09-21 0 2.260 2.260 2.280 2.240 2.450 632,984 1,476,604 2.3328 1.515 1.515 1.529 1.502 1.643 944,014 1.5642 3.67%
2012-09-20 0 2.180 2.200 2.230 2.180 2.360 578,000 1,304,680 2.2572 1.462 1.475 1.495 1.462 1.582 862,013 1.5135 -1.80%
2012-09-19 0 2.220 2.200 2.250 2.210 2.600 852,000 1,986,740 2.3319 1.489 1.475 1.509 1.482 1.743 1,270,648 1.5636 -11.20%
2012-09-18 0 2.500 2.410 2.500 2.030 2.800 5,030,873 12,898,802 2.5639 1.676 1.616 1.676 1.361 1.877 7,502,899 1.7192 27.55%
2012-09-17 0 1.960 1.960 2.000 1.950 2.020 96,000 190,260 1.9819 1.314 1.314 1.341 1.308 1.354 143,172 1.3289 -0.51%
2012-09-14 0 1.970 1.950 1.980 1.920 2.040 210,000 414,360 1.9731 1.321 1.308 1.328 1.287 1.368 313,188 1.3230 3.68%
2012-09-13 0 1.900 1.900 1.980 1.870 1.900 42,190 79,153 1.8761 1.274 1.274 1.328 1.254 1.274 62,921 1.2580 -0.52%
2012-09-12 0 1.910 1.910 1.940 1.880 1.900 46,000 85,180 1.8517 1.281 1.281 1.301 1.261 1.274 68,603 1.2416 1.60%
2012-09-11 0 1.880 1.860 1.880 1.880 1.880 74,000 139,120 1.8800 1.261 1.247 1.261 1.261 1.261 110,361 1.2606 -1.05%
2012-09-10 0 1.900 1.820 1.950 - - 0 0 - 1.274 1.220 1.308 - - 0 - 0.00%
2012-09-07 0 1.900 1.890 1.910 1.880 1.950 200,457 383,290 1.9121 1.274 1.267 1.281 1.261 1.308 298,956 1.2821 0.00%
2012-09-06 0 1.900 1.850 1.940 1.900 1.900 4,000 7,600 1.9000 1.274 1.240 1.301 1.274 1.274 5,965 1.2740 -0.52%
2012-09-05 0 1.910 1.840 1.950 - - 0 0 - 1.281 1.234 1.308 - - 0 - 0.00%
2012-09-04 0 1.910 1.830 1.950 - - 0 0 - 1.281 1.227 1.308 - - 0 - 0.00%
2012-09-03 0 1.910 1.790 1.950 - - 0 0 - 1.281 1.200 1.308 - - 0 - 0.00%
2012-08-31 0 1.910 1.850 1.950 - - 0 0 - 1.281 1.240 1.308 - - 0 - 0.00%
2012-08-30 0 1.910 1.880 1.940 - - 0 0 - 1.281 1.261 1.301 - - 0 - 0.00%
2012-08-29 0 1.910 1.890 1.960 - - 0 0 - 1.281 1.267 1.314 - - 0 - 0.00%
2012-08-28 0 1.910 1.900 1.950 1.910 1.910 18,000 34,380 1.9100 1.281 1.274 1.308 1.281 1.281 26,845 1.2807 -1.04%
2012-08-27 0 1.930 1.910 1.980 - - 0 0 - 1.294 1.281 1.328 - - 0 - -0.00%
2012-08-24 0 1.940 1.940 2.000 - - 0 0 - 1.294 1.294 1.334 - - 0 - 0.52%
2012-08-23 0 1.930 1.930 2.000 1.920 1.980 204,914 399,080 1.9475 1.287 1.287 1.334 1.281 1.321 307,186 1.2991 -1.03%
2012-08-22 0 1.950 1.900 1.990 1.950 1.950 20,000 39,000 1.9500 1.301 1.267 1.327 1.301 1.301 29,982 1.3008 1.04%
2012-08-21 0 1.930 1.880 1.950 - - 0 0 - 1.287 1.254 1.301 - - 0 - 0.00%
2012-08-20 0 1.930 1.900 1.980 1.930 1.960 106,000 204,760 1.9317 1.287 1.267 1.321 1.287 1.307 158,904 1.2886 -1.53%
2012-08-17 0 1.960 1.950 1.980 1.940 2.020 260,000 515,740 1.9836 1.307 1.301 1.321 1.294 1.347 389,766 1.3232 0.51%
2012-08-16 0 1.950 1.920 1.960 1.900 1.960 118,457 228,188 1.9263 1.301 1.281 1.307 1.267 1.307 177,579 1.2850 3.17%
2012-08-15 0 1.890 1.890 1.920 1.880 1.900 72,000 135,760 1.8856 1.261 1.261 1.281 1.254 1.267 107,935 1.2578 -2.07%
2012-08-14 0 1.930 1.860 1.930 1.880 1.950 136,000 257,600 1.8941 1.287 1.241 1.287 1.254 1.301 203,877 1.2635 4.32%
2012-08-13 0 1.850 1.830 1.860 1.800 1.890 240,000 442,040 1.8418 1.234 1.221 1.241 1.201 1.261 359,784 1.2286 4.52%
2012-08-10 0 1.770 1.760 1.800 1.770 1.820 85,371 153,291 1.7956 1.181 1.174 1.201 1.181 1.214 127,980 1.1978 -0.56%
2012-08-09 0 1.780 1.760 1.820 - - 0 0 - 1.187 1.174 1.214 - - 0 - 0.00%
2012-08-08 0 1.780 1.760 1.810 1.780 1.810 6,000 10,740 1.7900 1.187 1.174 1.207 1.187 1.207 8,995 1.1941 0.56%
2012-08-07 0 1.770 1.740 1.820 1.770 1.770 2,000 3,540 1.7700 1.181 1.161 1.214 1.181 1.181 2,998 1.1807 -0.56%
2012-08-06 0 1.780 1.740 1.800 1.780 1.780 71,166 126,640 1.7795 1.187 1.161 1.201 1.187 1.187 106,685 1.1870 -0.56%
2012-08-03 0 1.790 1.770 1.800 - - 0 0 - 1.194 1.181 1.201 - - 0 - 0.00%
2012-08-02 0 1.790 1.780 1.800 1.780 1.790 20,000 35,700 1.7850 1.194 1.187 1.201 1.187 1.194 29,982 1.1907 0.56%
2012-08-01 0 1.780 1.780 1.800 1.770 1.790 64,000 114,100 1.7828 1.187 1.187 1.201 1.181 1.194 95,942 1.1893 -1.11%
2012-07-31 0 1.800 1.790 1.820 1.800 1.800 30,000 54,000 1.8000 1.201 1.194 1.214 1.201 1.201 44,973 1.2007 -0.55%
2012-07-30 0 1.810 1.800 1.810 1.810 1.820 72,000 130,520 1.8128 1.207 1.201 1.207 1.207 1.214 107,935 1.2092 -0.55%
2012-07-27 0 1.820 1.820 1.840 1.820 1.850 226,000 412,100 1.8235 1.214 1.214 1.227 1.214 1.234 338,796 1.2164 -1.62%
2012-07-26 0 1.850 1.810 1.850 - - 0 0 - 1.234 1.207 1.234 - - 0 - 0.00%
2012-07-25 0 1.850 1.850 1.890 1.840 1.850 54,000 99,700 1.8463 1.234 1.234 1.261 1.227 1.234 80,951 1.2316 0.00%
2012-07-24 0 1.850 1.820 1.850 1.850 1.850 10,000 18,500 1.8500 1.234 1.214 1.234 1.234 1.234 14,991 1.2341 -0.54%
2012-07-23 0 1.860 1.820 1.860 1.860 1.860 16,000 29,760 1.8600 1.241 1.214 1.241 1.241 1.241 23,986 1.2407 2.76%
2012-07-20 0 1.810 1.800 1.840 1.800 1.880 32,000 58,360 1.8238 1.207 1.201 1.227 1.201 1.254 47,971 1.2166 -0.55%
2012-07-19 0 1.820 1.820 1.870 1.810 1.820 20,000 36,380 1.8190 1.214 1.214 1.247 1.207 1.214 29,982 1.2134 -1.09%
2012-07-18 0 1.840 1.820 1.850 1.800 1.840 22,000 40,400 1.8364 1.227 1.214 1.234 1.201 1.227 32,980 1.2250 0.00%
2012-07-17 0 1.840 1.820 1.860 1.840 1.840 10,000 18,400 1.8400 1.227 1.214 1.241 1.227 1.227 14,991 1.2274 0.00%
2012-07-16 0 1.840 1.810 1.870 1.840 1.850 24,091 44,463 1.8456 1.227 1.207 1.247 1.227 1.234 36,115 1.2312 -7.07%
2012-07-13 0 1.980 1.800 1.980 1.980 1.980 2,000 3,960 1.9800 1.321 1.201 1.321 1.321 1.321 2,998 1.3208 6.45%
2012-07-12 0 1.860 1.830 1.900 1.860 1.860 20,000 37,200 1.8600 1.241 1.221 1.267 1.241 1.241 29,982 1.2407 -1.59%
2012-07-11 0 1.890 1.830 1.910 - - 0 0 - 1.261 1.221 1.274 - - 0 - 0.00%
2012-07-10 0 1.890 1.850 1.910 - - 0 0 - 1.261 1.234 1.274 - - 0 - 0.00%
2012-07-09 0 1.890 1.890 1.950 1.880 1.950 216,000 411,500 1.9051 1.261 1.261 1.301 1.254 1.301 323,805 1.2708 0.53%
2012-07-06 0 1.880 1.860 1.910 1.820 1.880 100,000 182,960 1.8296 1.254 1.241 1.274 1.214 1.254 149,910 1.2205 3.30%
2012-07-05 0 1.820 1.820 1.850 1.820 1.910 60,000 112,900 1.8817 1.214 1.214 1.234 1.214 1.274 89,946 1.2552 -2.67%
2012-07-04 0 1.870 1.800 1.870 1.900 1.900 20,000 38,000 1.9000 1.247 1.201 1.247 1.267 1.267 29,982 1.2674 3.89%
2012-07-03 0 1.800 1.780 1.820 1.800 1.820 22,000 39,800 1.8091 1.201 1.187 1.214 1.201 1.214 32,980 1.2068 -1.10%
2012-06-29 0 1.820 1.820 1.870 1.820 1.820 11,371 20,640 1.8151 1.214 1.214 1.247 1.214 1.214 17,046 1.2108 -1.62%
2012-06-28 0 1.850 1.820 1.850 - - 0 0 - 1.234 1.214 1.234 - - 0 - 0.00%
2012-06-27 0 1.850 1.800 1.850 1.800 1.850 8,000 14,600 1.8250 1.234 1.201 1.234 1.201 1.234 11,993 1.2174 0.00%
2012-06-26 0 1.850 1.810 1.860 1.780 1.850 8,290 15,024 1.8123 1.234 1.207 1.241 1.187 1.234 12,428 1.2089 -1.60%
2012-06-25 0 1.880 1.800 1.900 - - 0 0 - 1.254 1.201 1.267 - - 0 - 0.00%
2012-06-22 0 1.880 1.800 1.910 - - 0 0 - 1.254 1.201 1.274 - - 0 - 0.00%
2012-06-21 0 1.880 1.880 1.890 1.870 1.900 54,000 101,500 1.8796 1.254 1.254 1.261 1.247 1.267 80,951 1.2538 1.62%
2012-06-20 0 1.850 1.840 1.890 1.850 1.900 28,000 52,900 1.8893 1.234 1.227 1.261 1.234 1.267 41,975 1.2603 2.78%
2012-06-19 0 1.800 1.800 1.840 1.780 1.870 166,000 306,380 1.8457 1.201 1.201 1.227 1.187 1.247 248,850 1.2312 -4.26%
2012-06-18 0 1.880 1.880 1.910 1.880 1.990 170,000 325,600 1.9153 1.254 1.254 1.274 1.254 1.327 254,847 1.2776 3.30%
2012-06-15 0 1.820 1.720 1.820 1.750 1.820 10,000 17,780 1.7780 1.214 1.147 1.214 1.167 1.214 14,991 1.1860 4.00%
2012-06-14 0 1.750 1.700 1.790 1.750 1.750 20,000 35,000 1.7500 1.167 1.134 1.194 1.167 1.167 29,982 1.1674 0.00%
2012-06-13 0 1.750 1.730 1.790 1.750 1.750 26,000 45,320 1.7431 1.167 1.154 1.194 1.167 1.167 38,977 1.1628 0.57%
2012-06-12 0 1.740 1.710 1.740 1.670 1.740 150,000 252,640 1.6843 1.161 1.141 1.161 1.114 1.161 224,865 1.1235 -0.57%
2012-06-11 0 1.750 1.720 1.780 - - 0 0 - 1.167 1.147 1.187 - - 0 - 0.00%
2012-06-08 0 1.750 1.750 1.780 1.720 1.720 8,914 15,295 1.7158 1.167 1.167 1.187 1.147 1.147 13,363 1.1446 0.00%
2012-06-07 0 1.750 1.720 1.760 1.750 1.760 22,000 38,620 1.7555 1.167 1.147 1.174 1.167 1.174 32,980 1.1710 0.00%
2012-06-06 0 1.750 1.750 1.800 1.700 1.780 198,000 343,860 1.7367 1.167 1.167 1.201 1.134 1.187 296,821 1.1585 -3.85%
2012-06-05 0 1.820 1.790 1.830 1.790 1.820 34,000 60,920 1.7918 1.214 1.194 1.221 1.194 1.214 50,969 1.1952 2.25%
2012-06-04 0 1.780 1.780 1.810 1.780 1.830 32,000 57,540 1.7981 1.187 1.187 1.207 1.187 1.221 47,971 1.1995 -4.81%
2012-06-01 0 1.870 1.820 1.880 - - 0 0 - 1.247 1.214 1.254 - - 0 - 0.00%
2012-05-31 0 1.870 1.770 1.870 1.810 1.870 62,000 115,720 1.8665 1.247 1.181 1.247 1.207 1.247 92,944 1.2450 0.54%
2012-05-30 0 1.860 1.860 1.960 1.820 1.820 10,000 18,200 1.8200 1.241 1.241 1.307 1.214 1.214 14,991 1.2141 1.09%
2012-05-29 0 1.840 1.840 1.940 - - 0 0 - 1.227 1.227 1.294 - - 0 - 2.22%
2012-05-28 0 1.810 1.810 1.990 1.800 1.810 146,000 263,200 1.8027 1.201 1.201 1.320 1.194 1.201 220,084 1.1959 -2.16%
2012-05-25 0 1.850 1.850 1.870 1.810 1.880 106,000 195,220 1.8417 1.227 1.227 1.241 1.201 1.247 159,787 1.2217 -6.09%
2012-05-24 0 1.970 1.900 1.970 1.990 1.990 2,000 3,980 1.9900 1.307 1.260 1.307 1.320 1.320 3,015 1.3201 0.00%
2012-05-23 0 1.970 1.890 1.970 - - 0 0 - 1.307 1.254 1.307 - - 0 - 0.00%
2012-05-22 0 1.970 1.900 1.980 - - 0 0 - 1.307 1.260 1.313 - - 0 - 0.00%
2012-05-21 0 1.970 1.970 2.000 1.950 2.000 10,000 19,800 1.9800 1.307 1.307 1.327 1.294 1.327 15,074 1.3135 0.00%
2012-05-18 0 1.970 1.970 2.000 - - 0 0 - 1.307 1.307 1.327 - - 0 - 1.55%
2012-05-17 0 1.940 1.930 1.990 1.940 1.940 10,000 19,400 1.9400 1.287 1.280 1.320 1.287 1.287 15,074 1.2870 2.11%
2012-05-16 0 1.900 1.860 1.990 1.900 1.900 14,000 26,600 1.9000 1.260 1.234 1.320 1.260 1.260 21,104 1.2604 -5.00%
2012-05-15 0 2.000 1.950 2.040 1.980 2.000 53,771 106,654 1.9835 1.327 1.294 1.353 1.313 1.327 81,056 1.3158 0.50%
2012-05-14 0 1.990 1.950 1.990 - - 0 0 - 1.320 1.294 1.320 - - 0 - -0.50%
2012-05-11 0 2.000 1.980 2.000 1.920 2.000 264,000 524,220 1.9857 1.327 1.313 1.327 1.274 1.327 397,961 1.3173 0.00%
2012-05-10 0 2.000 1.960 2.010 1.930 2.000 212,000 422,200 1.9915 1.327 1.300 1.333 1.280 1.327 319,574 1.3211 0.00%
2012-05-09 0 2.000 1.980 2.040 1.960 2.100 48,000 97,400 2.0292 1.327 1.313 1.353 1.300 1.393 72,356 1.3461 1.01%
2012-05-08 0 1.980 1.970 2.000 1.980 2.000 210,000 420,200 2.0010 1.313 1.307 1.327 1.313 1.327 316,560 1.3274 -2.46%
2012-05-07 0 2.030 1.960 2.030 1.900 2.030 52,000 100,640 1.9354 1.347 1.300 1.347 1.260 1.347 78,386 1.2839 -0.49%
2012-05-04 0 2.040 2.040 2.140 1.880 2.140 398,000 815,720 2.0495 1.353 1.353 1.420 1.247 1.420 599,956 1.3596 2.51%
2012-05-03 0 1.990 1.860 1.990 1.900 1.990 208,057 408,842 1.9650 1.320 1.234 1.320 1.260 1.320 313,631 1.3036 7.57%
2012-05-02 0 1.850 1.810 1.880 1.840 1.850 14,200 26,156 1.8420 1.227 1.201 1.247 1.221 1.227 21,405 1.2219 -2.63%
2012-04-30 0 1.900 1.830 1.900 - - 0 0 - 1.260 1.214 1.260 - - 0 - 0.00%
2012-04-27 0 1.900 1.850 1.930 1.850 1.900 22,000 40,800 1.8545 1.260 1.227 1.280 1.227 1.260 33,163 1.2303 1.06%
2012-04-26 0 1.880 1.820 1.900 - - 0 0 - 1.247 1.207 1.260 - - 0 - 0.00%
2012-04-25 0 1.880 1.830 1.890 - - 0 0 - 1.247 1.214 1.254 - - 0 - 0.00%
2012-04-24 0 1.880 1.830 1.880 1.880 1.890 170,000 319,800 1.8812 1.247 1.214 1.247 1.247 1.254 256,263 1.2479 1.62%
2012-04-23 0 1.850 1.850 1.870 1.780 1.850 44,000 80,040 1.8191 1.227 1.227 1.241 1.181 1.227 66,327 1.2068 2.78%
2012-04-20 0 1.800 1.780 1.820 1.770 1.820 67,437 120,829 1.7917 1.194 1.181 1.207 1.174 1.207 101,656 1.1886 -6.74%
2012-04-19 0 1.930 1.820 1.930 1.830 1.950 58,914 111,385 1.8906 1.280 1.207 1.280 1.214 1.294 88,809 1.2542 7.22%
2012-04-18 0 1.800 1.750 1.810 1.800 1.800 10,000 18,000 1.8000 1.194 1.161 1.201 1.194 1.194 15,074 1.1941 2.86%
2012-04-17 0 1.750 1.750 1.780 1.740 1.800 44,000 77,100 1.7523 1.161 1.161 1.181 1.154 1.194 66,327 1.1624 -3.85%
2012-04-16 0 1.820 1.800 1.850 - - 0 0 - 1.207 1.194 1.227 - - 0 - 0.00%
2012-04-13 0 1.820 1.810 1.820 1.800 1.840 72,000 130,780 1.8164 1.207 1.201 1.207 1.194 1.221 108,535 1.2050 7.06%
2012-04-12 0 1.700 1.680 1.740 1.700 1.740 60,000 103,300 1.7217 1.128 1.114 1.154 1.128 1.154 90,446 1.1421 -2.30%
2012-04-11 0 1.740 1.710 1.740 1.580 1.750 182,000 303,540 1.6678 1.154 1.134 1.154 1.048 1.161 274,352 1.1064 -2.25%
2012-04-10 0 1.780 1.690 1.810 - - 0 0 - 1.181 1.121 1.201 - - 0 - 0.00%
2012-04-05 0 1.780 1.720 1.820 1.780 1.780 130,000 231,400 1.7800 1.181 1.141 1.207 1.181 1.181 195,965 1.1808 0.00%
2012-04-03 0 1.780 1.750 1.800 1.700 1.780 32,000 56,700 1.7719 1.181 1.161 1.194 1.128 1.181 48,238 1.1754 4.71%
2012-04-02 0 1.700 1.700 1.750 1.700 1.700 22,000 37,400 1.7000 1.128 1.128 1.161 1.128 1.128 33,163 1.1277 0.59%
2012-03-30 0 1.690 1.690 1.750 1.680 1.690 23,017 38,827 1.6869 1.121 1.121 1.161 1.114 1.121 34,696 1.1190 -0.59%
2012-03-29 0 1.700 1.700 1.730 1.680 1.680 6,040 10,146 1.6798 1.128 1.128 1.148 1.114 1.114 9,105 1.1144 -2.30%
2012-03-28 0 1.740 1.680 1.840 - - 0 0 - 1.154 1.114 1.221 - - 0 - 0.00%
2012-03-27 0 1.740 1.680 1.780 - - 0 0 - 1.154 1.114 1.181 - - 0 - 0.00%
2012-03-26 0 1.740 1.700 1.740 - - 0 0 - 1.154 1.128 1.154 - - 0 - 0.00%
2012-03-23 0 1.740 1.700 1.790 - - 0 0 - 1.154 1.128 1.187 - - 0 - 0.00%
2012-03-22 0 1.740 1.720 1.800 - - 0 0 - 1.154 1.141 1.194 - - 0 - 0.00%
2012-03-21 0 1.740 1.690 1.790 - - 0 0 - 1.154 1.121 1.187 - - 0 - 0.00%
2012-03-20 0 1.740 1.730 1.750 1.700 1.850 136,000 238,360 1.7526 1.154 1.148 1.161 1.128 1.227 205,010 1.1627 -3.33%
2012-03-19 0 1.800 1.710 1.800 1.800 1.800 2,000 3,600 1.8000 1.194 1.134 1.194 1.194 1.194 3,015 1.1941 0.56%
2012-03-16 0 1.790 1.780 1.810 1.790 1.820 78,000 141,520 1.8144 1.187 1.181 1.201 1.187 1.207 117,579 1.2036 -1.10%
2012-03-15 0 1.810 1.720 1.850 - - 0 0 - 1.201 1.141 1.227 - - 0 - 0.00%
2012-03-14 0 1.810 1.690 1.810 1.810 1.810 2,000 3,620 1.8100 1.201 1.121 1.201 1.201 1.201 3,015 1.2007 4.02%
2012-03-13 0 1.740 1.740 1.800 - - 0 0 - 1.154 1.154 1.194 - - 0 - 1.16%
2012-03-12 0 1.720 1.720 1.970 - - 0 0 - 1.141 1.141 1.307 - - 0 - 0.58%
2012-03-09 0 1.710 1.710 1.740 1.700 1.780 168,141 288,939 1.7184 1.134 1.134 1.154 1.128 1.181 253,460 1.1400 -3.93%
2012-03-08 0 1.780 1.780 1.940 - - 0 0 - 1.181 1.181 1.287 - - 0 - 1.71%
2012-03-07 0 1.750 1.750 1.780 1.750 1.760 18,000 31,580 1.7544 1.161 1.161 1.181 1.161 1.168 27,134 1.1639 -2.78%
2012-03-06 0 1.800 1.760 1.800 1.790 1.810 14,000 25,200 1.8000 1.194 1.168 1.194 1.187 1.201 21,104 1.1941 1.12%
2012-03-05 0 1.780 1.760 1.780 1.770 1.780 152,000 270,240 1.7779 1.181 1.168 1.181 1.174 1.181 229,129 1.1794 -3.26%
2012-03-02 0 1.840 1.840 1.880 1.820 1.860 50,000 92,000 1.8400 1.221 1.221 1.247 1.207 1.234 75,371 1.2206 -1.60%
2012-03-01 0 1.870 1.850 1.890 1.830 1.920 128,000 239,780 1.8733 1.241 1.227 1.254 1.214 1.274 192,951 1.2427 -5.56%
2012-02-29 0 1.980 1.890 1.980 1.980 1.980 2,000 3,960 1.9800 1.313 1.254 1.313 1.313 1.313 3,015 1.3135 2.59%
2012-02-28 0 1.930 1.910 1.980 1.930 1.930 10,000 19,300 1.9300 1.280 1.267 1.313 1.280 1.280 15,074 1.2803 0.00%
2012-02-27 0 1.930 1.880 2.030 1.930 1.930 6,571 12,659 1.9265 1.280 1.247 1.347 1.280 1.280 9,905 1.2780 -2.53%
2012-02-24 0 1.980 1.900 1.980 1.980 1.980 20,000 39,600 1.9800 1.313 1.260 1.313 1.313 1.313 30,149 1.3135 1.54%
2012-02-23 0 1.950 1.950 2.000 1.950 1.990 14,000 27,700 1.9786 1.294 1.294 1.327 1.294 1.320 21,104 1.3125 -2.50%
2012-02-22 0 2.000 1.950 2.100 1.930 2.000 41,828 82,449 1.9711 1.327 1.294 1.393 1.280 1.327 63,053 1.3076 0.00%
2012-02-21 0 2.000 1.930 2.010 - - 0 0 - 1.327 1.280 1.333 - - 0 - 0.00%
2012-02-20 0 2.000 1.950 2.010 2.000 2.000 8,457 16,831 1.9902 1.327 1.294 1.333 1.327 1.327 12,748 1.3203 0.00%
2012-02-17 0 2.000 1.960 2.050 2.000 2.000 30,000 60,000 2.0000 1.327 1.300 1.360 1.327 1.327 45,223 1.3268 0.50%
2012-02-16 0 1.990 1.910 1.990 1.950 2.000 22,000 43,400 1.9727 1.320 1.267 1.320 1.294 1.327 33,163 1.3087 2.05%
2012-02-15 0 1.950 1.920 1.950 1.900 1.950 274,000 525,340 1.9173 1.294 1.274 1.294 1.260 1.294 413,035 1.2719 0.52%
2012-02-14 0 1.940 1.830 2.000 - - 0 0 - 1.287 1.214 1.327 - - 0 - 0.00%
2012-02-13 0 1.940 1.840 1.980 - - 0 0 - 1.287 1.221 1.313 - - 0 - 0.00%
2012-02-10 0 1.940 1.840 1.940 - - 0 0 - 1.287 1.221 1.287 - - 0 - -1.02%
2012-02-09 0 1.960 1.950 1.970 1.930 1.980 148,000 292,040 1.9732 1.300 1.294 1.307 1.280 1.313 223,099 1.3090 2.08%
2012-02-08 0 1.920 1.900 1.980 1.830 1.920 152,343 287,277 1.8857 1.274 1.260 1.313 1.214 1.274 229,646 1.2510 2.67%
2012-02-07 0 1.870 1.850 1.880 1.830 1.880 56,000 103,900 1.8554 1.241 1.227 1.247 1.214 1.247 84,416 1.2308 -4.10%
2012-02-06 0 1.950 1.830 2.000 - - 139 250 1.7986 1.294 1.214 1.327 - - 210 1.1931 0.00%
2012-02-03 0 1.950 1.830 1.950 - - 0 0 - 1.294 1.214 1.294 - - 0 - 0.00%
2012-02-02 0 1.950 1.850 1.950 1.810 1.950 29,257 53,497 1.8285 1.294 1.227 1.294 1.201 1.294 44,103 1.2130 7.73%
2012-02-01 0 1.810 1.780 1.880 1.810 1.810 10,000 18,100 1.8100 1.201 1.181 1.247 1.201 1.201 15,074 1.2007 1.69%
2012-01-31 0 1.780 1.780 1.810 1.760 1.800 70,000 124,420 1.7774 1.181 1.181 1.201 1.168 1.194 105,520 1.1791 -1.11%
2012-01-30 0 1.800 1.800 1.840 1.770 1.880 110,000 200,600 1.8236 1.194 1.194 1.221 1.174 1.247 165,817 1.2098 -6.74%
2012-01-27 0 1.930 1.820 1.970 1.930 1.930 2,000 3,860 1.9300 1.280 1.207 1.307 1.280 1.280 3,015 1.2803 5.46%
2012-01-26 0 1.830 1.820 2.000 - - 0 0 - 1.214 1.207 1.327 - - 0 - 2.81%
2012-01-20 0 1.780 1.780 1.850 1.760 1.850 38,000 67,240 1.7695 1.181 1.181 1.227 1.168 1.227 57,282 1.1738 -2.20%
2012-01-19 0 1.820 1.780 1.880 - - 0 0 - 1.207 1.181 1.247 - - 0 - 0.00%
2012-01-18 0 1.820 1.820 1.840 1.820 1.820 10,000 18,200 1.8200 1.207 1.207 1.221 1.207 1.207 15,074 1.2074 0.00%
2012-01-17 0 1.820 1.810 1.830 1.760 1.840 24,000 42,780 1.7825 1.207 1.201 1.214 1.168 1.221 36,178 1.1825 -0.55%
2012-01-16 0 1.830 1.760 1.850 - - 0 0 - 1.214 1.168 1.227 - - 0 - 0.00%
2012-01-13 0 1.830 1.740 1.900 1.820 1.840 62,000 113,480 1.8303 1.214 1.154 1.260 1.207 1.221 93,460 1.2142 1.67%
2012-01-12 0 1.800 1.820 1.830 1.780 1.850 34,000 60,740 1.7865 1.194 1.207 1.214 1.181 1.227 51,253 1.1851 -2.70%
2012-01-11 0 1.850 1.820 1.890 1.770 1.850 21,920 39,502 1.8021 1.227 1.207 1.254 1.174 1.227 33,043 1.1955 -1.60%
2012-01-10 0 1.880 1.800 1.880 1.880 1.880 30,000 56,400 1.8800 1.247 1.194 1.247 1.247 1.247 45,223 1.2472 2.17%
2012-01-09 0 1.840 1.770 1.890 - - 0 0 - 1.221 1.174 1.254 - - 0 - 0.00%
2012-01-06 0 1.840 1.770 1.900 - - 0 0 - 1.221 1.174 1.260 - - 0 - 0.00%
2012-01-05 0 1.840 1.770 1.900 - - 0 0 - 1.221 1.174 1.260 - - 0 - 0.00%
2012-01-04 0 1.840 1.800 1.840 - - 0 0 - 1.221 1.194 1.221 - - 0 - 0.00%
2012-01-03 0 1.840 1.800 1.900 - - 0 0 - 1.221 1.194 1.260 - - 0 - 0.00%
2011-12-30 0 1.840 1.800 1.850 1.750 1.850 60,000 109,300 1.8217 1.221 1.194 1.227 1.161 1.227 90,446 1.2085 1.66%
2011-12-29 0 1.810 1.670 1.820 - - 0 0 - 1.201 1.108 1.207 - - 0 - 0.00%
2011-12-28 0 1.810 1.640 1.810 - - 0 0 - 1.201 1.088 1.201 - - 0 - 0.00%
2011-12-23 0 1.810 1.740 1.820 1.810 1.810 20,000 36,200 1.8100 1.201 1.154 1.207 1.201 1.201 30,149 1.2007 3.43%
2011-12-22 0 1.750 1.710 1.800 - - 0 0 - 1.161 1.134 1.194 - - 0 - 0.00%
2011-12-21 0 1.750 1.720 1.800 - - 0 0 - 1.161 1.141 1.194 - - 0 - 0.00%
2011-12-20 0 1.750 1.710 1.820 - - 0 0 - 1.161 1.134 1.207 - - 0 - 0.00%
2011-12-19 0 1.750 1.700 1.760 1.690 1.750 54,000 92,500 1.7130 1.161 1.128 1.168 1.121 1.161 81,401 1.1363 -2.78%
2011-12-16 0 1.800 1.730 1.840 1.800 1.800 10,000 18,000 1.8000 1.194 1.148 1.221 1.194 1.194 15,074 1.1941 0.00%
2011-12-15 0 1.800 1.740 1.830 1.720 1.800 40,000 69,900 1.7475 1.194 1.154 1.214 1.141 1.194 60,297 1.1593 -4.76%
2011-12-14 0 1.890 1.790 1.960 - - 0 0 - 1.254 1.187 1.300 - - 0 - 0.00%
2011-12-13 0 1.890 1.710 1.900 - - 0 0 - 1.254 1.134 1.260 - - 0 - 0.00%
2011-12-12 0 1.890 1.800 1.890 - - 0 0 - 1.254 1.194 1.254 - - 0 - 0.00%
2011-12-09 0 1.890 1.800 1.890 1.810 1.900 12,000 21,900 1.8250 1.254 1.194 1.254 1.201 1.260 18,089 1.2107 5.00%
2011-12-08 0 1.800 1.740 1.890 - - 1 1 1.0000 1.194 1.154 1.254 - - 2 0.6634 0.00%
2011-12-07 0 1.800 1.790 1.890 1.800 1.800 16,000 28,800 1.8000 1.194 1.187 1.254 1.194 1.194 24,119 1.1941 -3.23%
2011-12-06 0 1.860 1.810 1.890 - - 0 0 - 1.234 1.201 1.254 - - 0 - 0.00%
2011-12-05 0 1.860 1.830 1.910 1.860 1.860 16,000 29,760 1.8600 1.234 1.214 1.267 1.234 1.234 24,119 1.2339 -2.62%
2011-12-02 0 1.910 1.800 1.930 - - 0 0 - 1.267 1.194 1.280 - - 0 - 0.00%
2011-12-01 0 1.910 1.840 1.950 - - 0 0 - 1.267 1.221 1.294 - - 0 - 0.00%
2011-11-30 0 1.910 1.840 1.910 - - 0 0 - 1.267 1.221 1.267 - - 0 - 0.00%
2011-11-29 0 1.910 1.860 1.970 - - 0 0 - 1.267 1.234 1.307 - - 0 - 0.00%
2011-11-28 0 1.910 1.860 1.910 1.870 1.920 42,000 79,140 1.8843 1.267 1.234 1.267 1.241 1.274 63,312 1.2500 0.00%
2011-11-25 0 1.910 1.830 1.920 - - 0 0 - 1.267 1.214 1.274 - - 0 - 0.00%
2011-11-24 0 1.910 1.880 1.920 1.880 1.910 12,000 22,620 1.8850 1.267 1.247 1.274 1.247 1.267 18,089 1.2505 0.00%
2011-11-23 0 1.910 1.860 1.920 1.830 1.910 4,000 7,480 1.8700 1.267 1.234 1.274 1.214 1.267 6,030 1.2405 -0.52%
2011-11-22 0 1.920 1.920 1.950 1.890 1.900 30,422 57,584 1.8928 1.274 1.274 1.294 1.254 1.260 45,859 1.2557 -2.54%
2011-11-21 0 1.970 1.940 1.970 1.980 1.980 9,143 18,000 1.9687 1.307 1.287 1.307 1.313 1.313 13,782 1.3060 -1.50%
2011-11-18 0 2.000 1.970 2.020 2.000 2.000 6,000 12,000 2.0000 1.327 1.307 1.340 1.327 1.327 9,045 1.3268 0.50%
2011-11-17 0 1.990 1.990 2.040 1.960 2.000 30,000 59,720 1.9907 1.320 1.320 1.353 1.300 1.327 45,223 1.3206 -2.93%
2011-11-16 0 2.050 2.010 2.050 1.970 2.050 48,000 96,160 2.0033 1.360 1.333 1.360 1.307 1.360 72,356 1.3290 0.99%
2011-11-15 0 2.030 2.000 2.080 - - 0 0 - 1.347 1.327 1.380 - - 0 - 0.00%
2011-11-14 0 2.030 2.000 2.080 - - 0 0 - 1.347 1.327 1.380 - - 0 - 0.00%
2011-11-11 0 2.030 1.930 2.100 2.030 2.030 10,000 20,300 2.0300 1.347 1.280 1.393 1.347 1.347 15,074 1.3467 0.00%
2011-11-10 0 2.030 2.030 2.060 2.030 2.070 54,285 110,670 2.0387 1.347 1.347 1.367 1.347 1.373 81,831 1.3524 -3.33%
2011-11-09 0 2.100 2.080 2.110 2.080 2.100 62,000 129,720 2.0923 1.393 1.380 1.400 1.380 1.393 93,460 1.3880 0.96%
2011-11-08 0 2.080 2.030 2.110 2.000 2.100 126,603 259,964 2.0534 1.380 1.347 1.400 1.327 1.393 190,845 1.3622 2.97%
2011-11-07 0 2.020 1.990 2.020 2.030 2.030 50,000 101,500 2.0300 1.340 1.320 1.340 1.347 1.347 75,371 1.3467 2.02%
2011-11-04 0 1.980 1.950 2.000 1.980 2.000 102,000 202,220 1.9825 1.313 1.294 1.327 1.313 1.327 153,758 1.3152 0.00%
2011-11-03 0 1.980 1.930 1.980 1.980 2.000 28,000 55,640 1.9871 1.313 1.280 1.313 1.313 1.327 42,208 1.3182 1.54%
2011-11-02 0 1.950 1.920 2.000 - - 0 0 - 1.294 1.274 1.327 - - 0 - 0.00%
2011-11-01 0 1.950 1.960 2.000 1.920 2.000 32,000 63,120 1.9725 1.294 1.300 1.327 1.274 1.327 48,238 1.3085 -1.52%
2011-10-31 0 1.980 1.980 2.060 1.950 1.950 5,657 10,981 1.9411 1.313 1.313 1.367 1.294 1.294 8,528 1.2877 -1.00%
2011-10-28 0 2.000 1.990 2.020 1.990 2.030 122,290 244,928 2.0028 1.327 1.320 1.340 1.320 1.347 184,343 1.3287 0.50%
2011-10-27 0 1.990 1.990 2.020 1.980 2.000 95,306 189,586 1.9892 1.320 1.320 1.340 1.313 1.327 143,667 1.3196 2.05%
2011-10-26 0 1.950 1.850 1.990 - - 0 0 - 1.294 1.227 1.320 - - 0 - 0.00%
2011-10-25 0 1.950 1.930 2.000 1.950 1.990 106,000 210,300 1.9840 1.294 1.280 1.327 1.294 1.320 159,787 1.3161 -2.01%
2011-10-24 0 1.990 1.950 1.990 - - 0 0 - 1.320 1.294 1.320 - - 0 - 0.00%
2011-10-21 0 1.990 1.890 2.010 - - 0 0 - 1.320 1.254 1.333 - - 0 - 0.00%
2011-10-20 0 1.990 1.870 1.990 - - 0 0 - 1.320 1.241 1.320 - - 0 - 0.00%
2011-10-19 0 1.990 1.910 1.990 1.990 1.990 10,000 19,900 1.9900 1.320 1.267 1.320 1.320 1.320 15,074 1.3201 0.51%
2011-10-18 0 1.980 1.850 2.050 - - 0 0 - 1.313 1.227 1.360 - - 0 - 0.00%
2011-10-17 0 1.980 1.930 2.020 1.960 1.980 32,457 64,174 1.9772 1.313 1.280 1.340 1.300 1.313 48,927 1.3116 3.13%
2011-10-14 0 1.920 1.900 1.950 - - 0 0 - 1.274 1.260 1.294 - - 0 - 0.00%
2011-10-13 0 1.920 1.920 1.950 1.900 2.000 238,000 458,800 1.9277 1.274 1.274 1.294 1.260 1.327 358,768 1.2788 0.00%
2011-10-12 0 1.920 1.850 1.960 - - 27 47 1.7407 1.274 1.227 1.300 - - 41 1.1548 0.00%
2011-10-11 0 1.920 1.920 1.950 1.880 1.900 192,000 364,000 1.8958 1.274 1.274 1.294 1.247 1.260 289,426 1.2577 -3.03%
2011-10-10 0 1.980 1.880 1.980 1.950 2.000 92,000 180,480 1.9617 1.313 1.247 1.313 1.294 1.327 138,683 1.3014 0.00%
2011-10-07 0 1.980 1.900 1.990 1.900 1.980 58,000 113,700 1.9603 1.313 1.260 1.320 1.260 1.313 87,431 1.3005 1.54%
2011-10-06 0 1.950 1.890 1.950 1.910 1.960 32,000 62,100 1.9406 1.294 1.254 1.294 1.267 1.300 48,238 1.2874 0.52%
2011-10-04 0 1.940 1.860 1.940 1.780 1.960 28,000 52,920 1.8900 1.287 1.234 1.287 1.181 1.300 42,208 1.2538 -1.52%
2011-10-03 0 1.970 1.890 1.980 1.900 1.970 248,000 474,420 1.9130 1.307 1.254 1.313 1.260 1.307 373,842 1.2690 -3.90%
2011-09-30 0 2.050 1.910 2.050 1.910 2.050 22,000 42,300 1.9227 1.360 1.267 1.360 1.267 1.360 33,163 1.2755 3.54%
2011-09-28 0 1.980 1.980 2.050 1.940 2.000 124,000 241,800 1.9500 1.313 1.313 1.360 1.287 1.327 186,921 1.2936 0.51%
2011-09-27 0 1.970 1.910 1.970 1.900 2.040 222,000 430,520 1.9393 1.307 1.267 1.307 1.260 1.353 334,649 1.2865 3.68%
2011-09-26 0 1.900 1.900 1.940 1.900 2.070 360,984 695,649 1.9271 1.260 1.260 1.287 1.260 1.373 544,157 1.2784 -8.65%
2011-09-23 0 2.080 2.020 2.080 2.000 2.080 375,600 772,112 2.0557 1.380 1.340 1.380 1.327 1.380 566,189 1.3637 -0.95%
2011-09-22 0 2.100 2.050 2.100 2.050 2.130 476,000 988,160 2.0760 1.393 1.360 1.393 1.360 1.413 717,535 1.3772 -2.78%
2011-09-21 0 2.160 2.170 2.200 2.090 2.170 200,000 422,700 2.1135 1.433 1.440 1.459 1.386 1.440 301,485 1.4021 3.35%
2011-09-20 0 2.090 2.090 2.150 2.020 2.150 196,000 405,340 2.0681 1.386 1.386 1.426 1.340 1.426 295,456 1.3719 -4.13%
2011-09-19 0 2.180 2.120 2.180 2.000 2.190 38,000 78,000 2.0526 1.446 1.406 1.446 1.327 1.453 57,282 1.3617 1.40%
2011-09-16 0 2.150 2.130 2.150 2.150 2.170 100,000 215,400 2.1540 1.426 1.413 1.426 1.426 1.440 150,743 1.4289 0.94%
2011-09-15 0 2.130 2.110 2.200 2.130 2.150 90,000 192,800 2.1422 1.413 1.400 1.459 1.413 1.426 135,668 1.4211 -0.93%
2011-09-14 0 2.150 2.100 2.150 2.080 2.150 152,000 319,900 2.1046 1.426 1.393 1.426 1.380 1.426 229,129 1.3962 -1.83%
2011-09-12 0 2.190 2.130 2.190 2.120 2.200 216,000 464,800 2.1519 1.453 1.413 1.453 1.406 1.459 325,604 1.4275 -2.67%
2011-09-09 0 2.250 2.250 2.260 2.140 2.250 576,000 1,265,180 2.1965 1.493 1.493 1.499 1.420 1.493 868,278 1.4571 6.13%
2011-09-08 0 2.120 2.110 2.140 2.120 2.150 150,000 318,800 2.1253 1.406 1.400 1.420 1.406 1.426 226,114 1.4099 -0.93%
2011-09-07 0 2.140 2.140 2.190 2.000 2.190 1,099,656 2,316,457 2.1065 1.420 1.420 1.453 1.327 1.453 1,657,651 1.3974 4.39%
2011-09-06 0 2.050 1.970 2.060 1.880 2.050 312,000 613,720 1.9671 1.360 1.307 1.367 1.247 1.360 470,317 1.3049 9.04%
2011-09-05 0 1.880 1.880 1.930 1.850 1.880 126,000 234,880 1.8641 1.247 1.247 1.280 1.227 1.247 189,936 1.2366 -1.05%
2011-09-02 0 1.900 1.860 1.940 1.880 1.900 60,000 113,480 1.8913 1.260 1.234 1.287 1.247 1.260 90,446 1.2547 2.15%
2011-09-01 0 1.860 1.830 1.900 1.860 1.860 50,000 93,000 1.8600 1.234 1.214 1.260 1.234 1.234 75,371 1.2339 0.54%
2011-08-31 0 1.850 1.850 1.880 1.820 1.890 126,000 235,720 1.8708 1.227 1.227 1.247 1.207 1.254 189,936 1.2411 -0.54%
2011-08-30 0 1.860 1.820 1.920 1.850 1.860 222,000 412,000 1.8559 1.234 1.207 1.274 1.227 1.234 334,649 1.2311 3.33%
2011-08-29 0 1.800 1.760 1.800 1.780 1.810 162,000 290,860 1.7954 1.194 1.168 1.194 1.181 1.201 244,203 1.1911 2.86%
2011-08-26 0 1.750 1.720 1.770 1.750 1.780 190,000 335,900 1.7679 1.161 1.141 1.174 1.161 1.181 286,411 1.1728 -1.69%
2011-08-25 0 1.780 1.780 1.820 1.780 1.800 136,000 243,380 1.7896 1.181 1.181 1.207 1.181 1.194 205,010 1.1872 4.09%
2011-08-24 0 1.710 1.650 1.710 1.710 1.730 30,000 51,500 1.7167 1.134 1.095 1.134 1.134 1.148 45,223 1.1388 -0.58%
2011-08-23 0 1.720 1.710 1.760 1.700 1.760 32,000 54,640 1.7075 1.141 1.134 1.168 1.128 1.168 48,238 1.1327 0.00%
2011-08-22 0 1.720 1.690 1.720 1.700 1.720 50,000 85,800 1.7160 1.141 1.121 1.141 1.128 1.141 75,371 1.1384 -2.27%
2011-08-19 0 1.770 1.770 1.780 1.770 1.870 52,285 94,313 1.8038 1.168 1.168 1.174 1.168 1.234 79,264 1.1899 -4.84%
2011-08-18 0 1.860 1.860 1.890 1.820 1.900 200,000 374,560 1.8728 1.227 1.227 1.247 1.201 1.253 303,198 1.2354 -0.53%
2011-08-17 0 1.870 1.860 1.880 1.840 1.880 154,000 288,360 1.8725 1.234 1.227 1.240 1.214 1.240 233,463 1.2351 -0.53%
2011-08-16 0 1.880 1.850 1.900 1.880 1.900 92,000 174,160 1.8930 1.240 1.220 1.253 1.240 1.253 139,471 1.2487 0.00%
2011-08-15 0 1.880 1.860 1.900 1.860 1.880 120,000 225,400 1.8783 1.240 1.227 1.253 1.227 1.240 181,919 1.2390 0.00%
2011-08-12 0 1.880 1.880 1.920 1.850 1.920 610,000 1,157,700 1.8979 1.240 1.240 1.266 1.220 1.266 924,755 1.2519 0.00%
2011-08-11 0 1.880 1.890 1.920 1.760 1.900 832,000 1,528,040 1.8366 1.240 1.247 1.266 1.161 1.253 1,261,305 1.2115 7.43%
2011-08-10 0 1.750 1.710 1.760 1.640 1.760 710,000 1,195,980 1.6845 1.154 1.128 1.161 1.082 1.161 1,076,354 1.1111 7.36%
2011-08-09 0 1.630 1.630 1.660 1.600 1.670 652,000 1,058,920 1.6241 1.075 1.075 1.095 1.055 1.102 988,427 1.0713 -4.68%
2011-08-08 0 1.710 1.710 1.720 1.650 1.780 806,000 1,374,820 1.7057 1.128 1.128 1.135 1.088 1.174 1,221,889 1.1252 -7.57%
2011-08-05 0 1.850 1.850 1.860 1.830 1.880 206,000 380,860 1.8488 1.220 1.220 1.227 1.207 1.240 312,294 1.2196 -6.09%
2011-08-04 0 1.970 1.940 2.000 1.970 1.990 240,000 475,100 1.9796 1.299 1.280 1.319 1.299 1.313 363,838 1.3058 -2.96%
2011-08-03 0 2.030 2.020 2.030 1.920 2.070 624,000 1,251,040 2.0049 1.339 1.332 1.339 1.266 1.365 945,979 1.3225 2.01%
2011-08-02 0 1.990 1.990 2.000 1.910 2.040 913,404 1,822,031 1.9948 1.313 1.313 1.319 1.260 1.346 1,384,713 1.3158 3.11%
2011-08-01 0 1.930 1.930 1.940 1.920 2.190 3,402,000 6,851,660 2.0140 1.273 1.273 1.280 1.266 1.445 5,157,404 1.3285 -18.91%
2011-07-29 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2011-06-29 0 2.380 2.370 2.420 2.360 2.500 210,841 507,134 2.4053 1.570 1.563 1.596 1.557 1.649 319,633 1.5866 0.42%
2011-06-28 0 2.370 2.320 2.370 2.350 2.450 580,000 1,386,240 2.3901 1.563 1.530 1.563 1.550 1.616 879,275 1.5766 -7.42%
2011-06-27 0 2.560 2.540 2.560 2.510 2.570 250,000 637,080 2.5483 1.689 1.675 1.689 1.656 1.695 378,998 1.6810 0.79%
2011-06-24 0 2.540 2.540 2.600 2.500 2.750 539,897 1,419,126 2.6285 1.675 1.675 1.715 1.649 1.814 818,479 1.7339 -3.79%
2011-06-23 0 2.640 2.640 2.670 2.620 2.690 304,000 813,980 2.6776 1.741 1.741 1.761 1.728 1.774 460,861 1.7662 -0.38%
2011-06-22 0 2.650 2.610 2.650 2.590 2.710 904,000 2,403,120 2.6583 1.748 1.722 1.748 1.708 1.788 1,370,456 1.7535 2.32%
2011-06-21 0 2.590 2.580 2.590 2.470 2.600 876,000 2,237,380 2.5541 1.708 1.702 1.708 1.629 1.715 1,328,009 1.6848 5.71%
2011-06-20 0 2.450 2.430 2.450 2.400 2.480 581,628 1,418,696 2.4392 1.616 1.603 1.616 1.583 1.636 881,743 1.6090 4.70%
2011-06-17 0 2.340 2.340 2.430 2.330 2.450 514,000 1,233,800 2.4004 1.544 1.544 1.603 1.537 1.616 779,220 1.5834 -3.31%
2011-06-16 0 2.420 2.380 2.430 2.360 2.440 364,553 877,827 2.4080 1.596 1.570 1.603 1.557 1.610 552,659 1.5884 1.26%
2011-06-15 0 2.390 2.360 2.400 2.310 2.430 594,700 1,424,476 2.3953 1.577 1.557 1.583 1.524 1.603 901,560 1.5800 3.91%
2011-06-14 0 2.300 2.270 2.300 2.210 2.320 342,000 784,020 2.2925 1.517 1.497 1.517 1.458 1.530 518,469 1.5122 4.07%
2011-06-13 0 2.210 2.210 2.240 2.100 2.250 424,682 940,656 2.2150 1.458 1.458 1.478 1.385 1.484 643,814 1.4611 6.25%
2011-06-10 0 2.080 2.080 2.110 2.020 2.130 284,000 588,120 2.0708 1.372 1.372 1.392 1.332 1.405 430,542 1.3660 0.97%
2011-06-09 0 2.060 2.060 2.140 1.980 2.060 108,000 217,520 2.0141 1.359 1.359 1.412 1.306 1.359 163,727 1.3286 1.48%
2011-06-08 0 2.030 1.980 2.100 - - 600 1,170 1.9500 1.339 1.306 1.385 - - 910 1.2863 0.00%
2011-06-07 0 2.030 1.940 2.030 2.000 2.030 22,000 44,060 2.0027 1.339 1.280 1.339 1.319 1.339 33,352 1.3211 1.00%
2011-06-03 0 2.010 2.010 2.050 2.010 2.030 54,000 109,180 2.0219 1.326 1.326 1.352 1.326 1.339 81,864 1.3337 -0.99%
2011-06-02 0 2.030 2.020 2.030 2.020 2.050 216,000 439,420 2.0344 1.339 1.332 1.339 1.332 1.352 327,454 1.3419 -0.98%
2011-06-01 0 2.050 2.050 2.070 2.050 2.080 72,000 148,560 2.0633 1.352 1.352 1.365 1.352 1.372 109,151 1.3610 0.00%
2011-05-31 0 2.050 2.050 2.100 2.040 2.040 6,000 12,240 2.0400 1.352 1.352 1.385 1.346 1.346 9,096 1.3457 0.00%
2011-05-30 0 2.050 2.050 2.080 2.050 2.080 58,000 120,040 2.0697 1.352 1.352 1.372 1.352 1.372 87,928 1.3652 -2.38%
2011-05-27 0 2.100 2.060 2.100 2.070 2.100 32,000 66,300 2.0719 1.385 1.359 1.385 1.365 1.385 48,512 1.3667 0.00%
2011-05-26 0 2.100 2.060 2.100 2.060 2.100 104,000 216,600 2.0827 1.385 1.359 1.385 1.359 1.385 157,663 1.3738 0.48%
2011-05-25 0 2.090 2.050 2.090 2.060 2.090 64,914 134,508 2.0721 1.379 1.352 1.379 1.359 1.379 98,409 1.3668 2.45%
2011-05-24 0 2.040 2.030 2.070 2.000 2.040 114,000 230,860 2.0251 1.346 1.339 1.365 1.319 1.346 172,823 1.3358 0.99%
2011-05-23 0 2.020 2.020 2.060 2.020 2.030 28,000 56,660 2.0236 1.332 1.332 1.359 1.332 1.339 42,448 1.3348 -2.88%
2011-05-20 0 2.080 2.080 2.100 2.030 2.100 106,000 217,920 2.0558 1.372 1.372 1.385 1.339 1.385 160,695 1.3561 2.46%
2011-05-19 0 2.050 2.030 2.060 2.020 2.050 104,000 211,120 2.0300 1.339 1.326 1.346 1.319 1.339 159,216 1.3260 -2.38%
2011-05-18 0 2.100 2.060 2.140 - - 0 0 - 1.372 1.346 1.398 - - 0 - 0.00%
2011-05-17 0 2.100 2.080 2.120 2.080 2.110 74,000 154,880 2.0930 1.372 1.359 1.385 1.359 1.378 113,289 1.3671 0.48%
2011-05-16 0 2.090 2.090 2.120 2.090 2.220 208,301 444,147 2.1322 1.365 1.365 1.385 1.365 1.450 318,894 1.3928 -5.43%
2011-05-13 0 2.210 2.210 2.240 2.210 2.250 96,000 213,840 2.2275 1.444 1.444 1.463 1.444 1.470 146,969 1.4550 -4.74%
2011-05-12 0 2.320 2.290 2.340 2.170 2.340 124,000 286,040 2.3068 1.515 1.496 1.528 1.417 1.528 189,835 1.5068 -1.28%
2011-05-11 0 2.350 2.320 2.380 2.350 2.490 314,760 764,146 2.4277 1.535 1.515 1.555 1.535 1.626 481,875 1.5858 -2.08%
2011-05-09 0 2.400 2.400 2.410 2.200 2.420 1,030,706 2,391,499 2.3203 1.568 1.568 1.574 1.437 1.581 1,577,936 1.5156 5.73%
2011-05-06 0 2.270 2.230 2.270 2.100 2.270 742,319 1,655,941 2.2308 1.483 1.457 1.483 1.372 1.483 1,136,437 1.4571 5.58%
2011-05-05 0 2.150 2.150 2.170 2.050 2.170 377,028 804,201 2.1330 1.404 1.404 1.417 1.339 1.417 577,203 1.3933 3.86%
2011-05-04 0 2.070 2.070 2.090 1.990 2.100 346,000 718,720 2.0772 1.352 1.352 1.365 1.300 1.372 529,701 1.3568 2.48%
2011-05-03 0 2.020 1.960 2.020 1.970 2.020 157,196 314,478 2.0005 1.319 1.280 1.319 1.287 1.319 240,656 1.3068 1.51%
2011-04-29 0 1.990 1.960 1.990 1.990 2.000 83,960 166,484 1.9829 1.300 1.280 1.300 1.300 1.306 128,537 1.2952 1.53%
2011-04-28 0 1.960 1.960 1.980 1.900 2.080 578,000 1,121,300 1.9400 1.280 1.280 1.293 1.241 1.359 884,876 1.2672 -5.77%
2011-04-27 0 2.080 2.060 2.100 2.050 2.130 200,000 416,640 2.0832 1.359 1.346 1.372 1.339 1.391 306,186 1.3607 -2.35%
2011-04-26 0 2.130 2.100 2.140 2.080 2.150 550,000 1,160,300 2.1096 1.391 1.372 1.398 1.359 1.404 842,010 1.3780 6.50%
2011-04-21 0 2.000 2.000 2.050 2.000 2.150 838,371 1,716,676 2.0476 1.306 1.306 1.339 1.306 1.404 1,283,485 1.3375 2.04%
2011-04-20 0 1.960 1.940 1.960 1.920 2.000 266,000 524,300 1.9711 1.280 1.267 1.280 1.254 1.306 407,227 1.2875 3.16%
2011-04-19 0 1.900 1.890 1.920 1.850 1.910 372,000 705,300 1.8960 1.241 1.235 1.254 1.208 1.248 569,505 1.2384 0.53%
2011-04-18 0 1.890 1.890 1.930 - - 0 0 - 1.235 1.235 1.261 - - 0 - 0.00%
2011-04-15 0 1.890 1.890 1.900 1.890 1.920 96,000 182,360 1.8996 1.235 1.235 1.241 1.235 1.254 146,969 1.2408 0.00%
2011-04-14 0 1.890 1.870 1.900 1.850 1.900 176,000 332,420 1.8888 1.235 1.221 1.241 1.208 1.241 269,443 1.2337 0.00%
2011-04-13 0 1.890 1.850 1.900 1.890 1.890 18,457 34,851 1.8882 1.235 1.208 1.241 1.235 1.235 28,256 1.2334 2.16%
2011-04-12 0 1.850 1.850 1.890 1.850 1.850 61,625 113,925 1.8487 1.208 1.208 1.235 1.208 1.208 94,343 1.2076 0.00%
2011-04-11 0 1.850 1.850 1.890 1.830 1.920 13,657 25,759 1.8861 1.208 1.208 1.235 1.195 1.254 20,908 1.2320 1.65%
2011-04-08 0 1.820 1.810 1.900 1.820 1.840 120,742 220,943 1.8299 1.189 1.182 1.241 1.189 1.202 184,847 1.1953 -1.09%
2011-04-07 0 1.840 1.810 1.840 1.840 1.840 70,000 128,800 1.8400 1.202 1.182 1.202 1.202 1.202 107,165 1.2019 0.55%
2011-04-06 0 1.830 1.830 1.930 1.810 1.840 50,000 91,160 1.8232 1.195 1.195 1.261 1.182 1.202 76,546 1.1909 -0.54%
2011-04-04 0 1.840 1.800 1.900 - - 45 78 1.7333 1.202 1.176 1.241 - - 69 1.1322 0.00%
2011-04-01 0 1.840 1.840 1.880 1.840 1.840 19,158 35,170 1.8358 1.202 1.202 1.228 1.202 1.202 29,330 1.1991 -2.13%
2011-03-31 0 1.880 1.820 1.880 - - 0 0 - 1.228 1.189 1.228 - - 0 - 0.00%
2011-03-30 0 1.880 1.810 1.900 1.880 1.900 122,400 231,112 1.8882 1.228 1.182 1.241 1.228 1.241 187,386 1.2334 0.00%
2011-03-29 0 1.880 1.800 1.900 - - 0 0 - 1.228 1.176 1.241 - - 0 - 0.00%
2011-03-28 0 1.880 1.800 1.900 1.870 1.880 60,000 112,760 1.8793 1.228 1.176 1.241 1.221 1.228 91,856 1.2276 0.53%
2011-03-25 0 1.870 1.840 1.890 - - 0 0 - 1.221 1.202 1.235 - - 0 - 0.00%
2011-03-24 0 1.870 1.870 1.900 1.820 1.900 94,000 176,000 1.8723 1.221 1.221 1.241 1.189 1.241 143,907 1.2230 -1.58%
2011-03-23 0 1.900 1.830 1.900 1.900 1.900 10,013 19,023 1.8998 1.241 1.195 1.241 1.241 1.241 15,329 1.2410 5.56%
2011-03-22 0 1.800 1.800 1.880 1.800 1.900 18,000 33,400 1.8556 1.176 1.176 1.228 1.176 1.241 27,557 1.2120 -1.64%
2011-03-21 0 1.830 1.820 1.840 1.800 1.830 41,200 74,440 1.8068 1.195 1.189 1.202 1.176 1.195 63,074 1.1802 3.98%
2011-03-18 0 1.760 1.760 1.790 1.760 1.920 26,000 46,240 1.7785 1.150 1.150 1.169 1.150 1.254 39,804 1.1617 1.73%
2011-03-17 0 1.730 1.730 1.770 1.720 1.730 50,000 86,400 1.7280 1.130 1.130 1.156 1.124 1.130 76,546 1.1287 -2.81%
2011-03-16 0 1.780 1.750 1.780 1.740 1.790 110,000 195,500 1.7773 1.163 1.143 1.163 1.137 1.169 168,402 1.1609 2.30%
2011-03-15 0 1.740 1.710 1.750 1.660 1.890 250,000 446,600 1.7864 1.137 1.117 1.143 1.084 1.235 382,732 1.1669 -5.43%
2011-03-14 0 1.840 1.840 1.860 1.830 1.850 168,000 309,060 1.8396 1.202 1.202 1.215 1.195 1.208 257,196 1.2017 -1.60%
2011-03-11 0 1.870 1.870 1.910 1.870 1.920 218,000 413,160 1.8952 1.221 1.221 1.248 1.221 1.254 333,742 1.2380 -2.60%
2011-03-10 0 1.920 1.900 1.920 1.880 1.920 370,000 706,100 1.9084 1.254 1.241 1.254 1.228 1.254 566,443 1.2466 0.00%
2011-03-09 0 1.920 1.880 1.930 1.880 1.920 132,000 251,340 1.9041 1.254 1.228 1.261 1.228 1.254 202,082 1.2437 1.59%
2011-03-08 0 1.890 1.880 1.900 1.880 1.900 96,000 181,040 1.8858 1.235 1.228 1.241 1.228 1.241 146,969 1.2318 0.53%
2011-03-07 0 1.880 1.880 1.920 1.870 1.930 172,034 329,344 1.9144 1.228 1.228 1.254 1.221 1.261 263,372 1.2505 -1.05%
2011-03-04 0 1.900 1.900 1.920 1.830 1.930 267,371 505,416 1.8903 1.241 1.241 1.254 1.195 1.261 409,326 1.2348 3.83%
2011-03-03 0 1.830 1.800 1.830 1.800 1.830 112,000 202,780 1.8105 1.195 1.176 1.195 1.176 1.195 171,464 1.1826 1.67%
2011-03-02 0 1.800 1.800 1.880 1.760 1.820 100,000 179,940 1.7994 1.176 1.176 1.228 1.150 1.189 153,093 1.1754 -1.10%
2011-03-01 0 1.820 1.820 1.870 1.820 1.830 84,000 153,180 1.8236 1.189 1.189 1.221 1.189 1.195 128,598 1.1912 -3.70%
2011-02-28 0 1.890 1.840 1.890 1.810 1.890 111,211 208,363 1.8736 1.235 1.202 1.235 1.182 1.235 170,256 1.2238 5.59%
2011-02-25 0 1.790 1.790 1.850 1.790 1.790 30,000 53,700 1.7900 1.169 1.169 1.208 1.169 1.169 45,928 1.1692 0.00%
2011-02-24 0 1.790 1.780 1.850 1.780 1.850 44,000 80,100 1.8205 1.169 1.163 1.208 1.163 1.208 67,361 1.1891 -3.76%
2011-02-23 0 1.860 1.820 1.860 - - 0 0 - 1.215 1.189 1.215 - - 0 - -0.53%
2011-02-22 0 1.870 1.800 1.870 - - 20,000 36,000 1.8000 1.221 1.176 1.221 - - 30,619 1.1758 0.00%
2011-02-21 0 1.870 1.840 1.890 1.740 1.890 130,000 236,600 1.8200 1.221 1.202 1.235 1.137 1.235 199,021 1.1888 0.54%
2011-02-18 0 1.860 1.840 1.890 - - 0 0 - 1.215 1.202 1.235 - - 0 - 0.00%
2011-02-17 0 1.860 1.850 1.870 1.860 1.860 10,000 18,600 1.8600 1.215 1.208 1.221 1.215 1.215 15,309 1.2149 0.00%
2011-02-16 0 1.860 1.850 1.930 1.810 1.890 104,000 194,840 1.8735 1.215 1.208 1.261 1.182 1.235 159,216 1.2237 3.91%
2011-02-15 0 1.790 1.790 1.880 1.790 1.810 70,000 126,300 1.8043 1.169 1.169 1.228 1.169 1.182 107,165 1.1786 -3.24%
2011-02-14 0 1.850 1.850 1.900 1.850 1.890 104,000 194,000 1.8654 1.208 1.208 1.241 1.208 1.235 159,216 1.2185 5.71%
2011-02-11 0 1.750 1.820 1.880 1.750 1.820 60,000 107,800 1.7967 1.143 1.189 1.228 1.143 1.189 91,856 1.1736 -2.78%
2011-02-10 0 1.800 1.790 1.850 - - 0 0 - 1.176 1.169 1.208 - - 0 - 0.00%
2011-02-09 0 1.800 1.800 1.830 1.800 1.800 110,000 198,000 1.8000 1.176 1.176 1.195 1.176 1.176 168,402 1.1758 -1.64%
2011-02-08 0 1.830 1.830 1.880 1.800 1.800 20,000 36,000 1.8000 1.195 1.195 1.228 1.176 1.176 30,619 1.1758 -2.66%
2011-02-07 0 1.880 1.810 1.880 1.840 1.880 84,000 156,620 1.8645 1.228 1.182 1.228 1.202 1.228 128,598 1.2179 3.87%
2011-02-02 0 1.810 1.810 1.850 1.810 1.850 42,000 76,100 1.8119 1.182 1.182 1.208 1.182 1.208 64,299 1.1835 -0.55%
2011-02-01 0 1.820 1.820 1.830 - - 0 0 - 1.189 1.189 1.195 - - 0 - 1.68%
2011-01-31 0 1.790 1.790 1.850 1.790 1.790 42,000 75,180 1.7900 1.169 1.169 1.208 1.169 1.169 64,299 1.1692 -3.76%
2011-01-28 0 1.860 1.760 1.860 - - 0 0 - 1.215 1.150 1.215 - - 0 - -1.06%
2011-01-27 0 1.880 1.780 1.880 1.830 1.880 50,000 92,500 1.8500 1.228 1.163 1.228 1.195 1.228 76,546 1.2084 2.73%
2011-01-26 0 1.830 1.830 1.890 1.780 1.790 42,000 74,780 1.7805 1.195 1.195 1.235 1.163 1.169 64,299 1.1630 0.00%
2011-01-25 0 1.830 1.830 1.880 - - 0 0 - 1.195 1.195 1.228 - - 0 - 0.00%
2011-01-24 0 1.830 1.830 1.890 1.830 1.920 118,000 220,940 1.8724 1.195 1.195 1.235 1.195 1.254 180,649 1.2230 -3.17%
2011-01-21 0 1.890 1.810 1.890 - - 0 0 - 1.235 1.182 1.235 - - 0 - 0.00%
2011-01-20 0 1.890 1.820 1.890 1.820 1.890 68,000 125,660 1.8479 1.235 1.189 1.235 1.189 1.235 104,103 1.2071 -0.53%
2011-01-19 0 1.900 1.870 1.900 1.850 1.900 40,000 75,140 1.8785 1.241 1.221 1.241 1.208 1.241 61,237 1.2270 0.53%
2011-01-18 0 1.890 1.850 1.900 1.860 1.890 120,000 224,800 1.8733 1.235 1.208 1.241 1.215 1.235 183,711 1.2237 0.00%
2011-01-17 0 1.890 1.890 1.910 1.890 1.910 175,589 334,300 1.9039 1.235 1.235 1.248 1.235 1.248 268,814 1.2436 -1.05%
2011-01-14 0 1.910 1.910 1.930 1.910 1.920 82,914 158,889 1.9163 1.248 1.248 1.261 1.248 1.254 126,935 1.2517 0.00%
2011-01-13 0 1.910 1.900 1.920 1.880 1.930 104,000 198,820 1.9117 1.248 1.241 1.254 1.228 1.261 159,216 1.2487 0.53%
2011-01-12 0 1.900 1.900 1.940 1.900 1.930 110,000 211,000 1.9182 1.241 1.241 1.267 1.241 1.261 168,402 1.2530 -3.55%
2011-01-11 0 1.970 1.920 2.000 1.940 1.970 24,457 48,048 1.9646 1.287 1.254 1.306 1.267 1.287 37,442 1.2833 4.23%
2011-01-10 0 1.890 1.890 1.970 1.890 1.890 7,371 13,890 1.8844 1.235 1.235 1.287 1.235 1.235 11,284 1.2309 -4.06%
2011-01-07 0 1.970 1.930 1.980 1.860 2.000 38,000 74,660 1.9647 1.287 1.261 1.293 1.215 1.306 58,175 1.2834 -1.01%
2011-01-06 0 1.990 1.920 1.990 1.990 1.990 42,181 83,913 1.9894 1.300 1.254 1.300 1.300 1.300 64,576 1.2994 0.51%
2011-01-05 0 1.980 1.940 1.980 1.930 2.030 150,000 292,240 1.9483 1.293 1.267 1.293 1.261 1.326 229,639 1.2726 -1.00%
2011-01-04 0 2.000 1.960 2.000 1.960 2.090 144,000 287,040 1.9933 1.306 1.280 1.306 1.280 1.365 220,454 1.3020 0.50%
2011-01-03 0 1.990 1.900 1.990 - - 800 1,592 1.9900 1.300 1.241 1.300 - - 1,225 1.2999 0.00%
2010-12-31 0 1.990 1.930 1.990 1.960 2.000 10,000 19,680 1.9680 1.300 1.261 1.300 1.280 1.306 15,309 1.2855 1.53%
2010-12-30 0 1.960 1.910 2.000 1.910 1.960 34,000 65,900 1.9382 1.280 1.248 1.306 1.248 1.280 52,052 1.2661 2.62%
2010-12-29 0 1.910 1.910 1.940 1.890 1.960 66,000 127,800 1.9364 1.248 1.248 1.267 1.235 1.280 101,041 1.2648 -4.50%
2010-12-28 0 2.000 1.870 1.880 1.880 1.880 30,000 56,400 1.8800 1.306 1.221 1.228 1.228 1.228 45,928 1.2280 0.00%
2010-12-24 0 2.000 1.890 2.000 - - 0 0 - 1.306 1.235 1.306 - - 0 - 0.00%
2010-12-23 0 2.000 1.900 2.000 2.010 2.040 18,000 36,240 2.0133 1.306 1.241 1.306 1.313 1.333 27,557 1.3151 2.04%
2010-12-22 0 1.960 1.890 2.000 - - 0 0 - 1.280 1.235 1.306 - - 0 - 0.00%
2010-12-21 0 1.960 1.900 2.000 - - 0 0 - 1.280 1.241 1.306 - - 0 - 0.00%
2010-12-20 0 1.960 1.880 2.000 1.960 1.960 48,000 94,080 1.9600 1.280 1.228 1.306 1.280 1.280 73,485 1.2803 0.00%
2010-12-17 0 1.960 1.900 1.960 1.960 1.960 78,000 152,880 1.9600 1.280 1.241 1.280 1.280 1.280 119,412 1.2803 5.38%
2010-12-16 0 1.860 1.850 1.900 1.860 1.900 22,000 41,000 1.8636 1.215 1.208 1.241 1.215 1.241 33,680 1.2173 -0.53%
2010-12-15 0 1.870 1.850 1.920 1.870 1.940 132,000 251,440 1.9048 1.221 1.208 1.254 1.221 1.267 202,082 1.2442 -0.53%
2010-12-14 0 1.880 1.900 2.030 1.880 1.920 26,800 50,416 1.8812 1.228 1.241 1.326 1.228 1.254 41,029 1.2288 -1.05%
2010-12-13 0 1.900 1.900 1.980 1.900 1.930 54,000 103,920 1.9244 1.241 1.241 1.293 1.241 1.261 82,670 1.2570 -3.55%
2010-12-10 0 1.970 1.890 1.970 1.930 1.990 49,000 95,640 1.9518 1.287 1.235 1.287 1.261 1.300 75,015 1.2749 2.07%
2010-12-09 0 1.930 1.880 1.990 1.930 1.930 10,000 19,300 1.9300 1.261 1.228 1.300 1.261 1.261 15,309 1.2607 -0.52%
2010-12-08 0 1.940 1.900 1.990 1.840 1.940 28,775 54,537 1.8953 1.267 1.241 1.300 1.202 1.267 44,052 1.2380 0.00%
2010-12-07 0 1.940 1.900 1.940 1.940 1.940 6,000 11,640 1.9400 1.267 1.241 1.267 1.267 1.267 9,186 1.2672 -1.02%
2010-12-06 0 1.960 1.850 2.000 1.960 1.960 100,000 196,000 1.9600 1.280 1.208 1.306 1.280 1.280 153,093 1.2803 1.03%
2010-12-03 0 1.940 1.890 1.940 1.860 1.940 27,371 51,602 1.8853 1.267 1.235 1.267 1.215 1.267 41,903 1.2315 2.11%
2010-12-02 0 1.900 1.900 1.940 1.890 1.950 100,000 191,000 1.9100 1.241 1.241 1.267 1.235 1.274 153,093 1.2476 -1.04%
2010-12-01 0 1.920 1.900 1.940 - - 172 310 1.8023 1.254 1.241 1.267 - - 263 1.1773 0.00%
2010-11-30 0 1.920 1.890 1.930 1.860 1.950 130,000 247,880 1.9068 1.254 1.235 1.261 1.215 1.274 199,021 1.2455 -4.00%
2010-11-29 0 2.000 1.840 2.000 2.000 2.000 10,120 20,226 1.9986 1.306 1.202 1.306 1.306 1.306 15,493 1.3055 3.09%
2010-11-26 0 1.940 1.860 1.940 1.910 2.090 126,500 245,355 1.9396 1.267 1.215 1.267 1.248 1.365 193,662 1.2669 2.11%
2010-11-25 0 1.900 1.900 1.950 1.900 1.910 12,000 22,840 1.9033 1.241 1.241 1.274 1.241 1.248 18,371 1.2433 -3.06%
2010-11-24 0 1.960 1.890 1.960 1.900 1.990 134,000 260,520 1.9442 1.280 1.235 1.280 1.241 1.300 205,144 1.2699 0.00%
2010-11-23 0 1.960 1.890 1.960 1.850 1.960 138,000 263,500 1.9094 1.280 1.235 1.280 1.208 1.280 211,268 1.2472 0.51%
2010-11-22 0 1.950 1.950 1.970 1.950 1.990 205,288 404,240 1.9691 1.274 1.274 1.287 1.274 1.300 314,281 1.2862 -2.01%
2010-11-19 0 1.990 1.970 2.050 1.960 2.000 160,000 316,160 1.9760 1.300 1.287 1.339 1.280 1.306 244,948 1.2907 3.11%
2010-11-18 0 1.930 1.930 2.000 1.900 2.000 236,000 459,700 1.9479 1.261 1.261 1.306 1.241 1.306 361,299 1.2724 -4.93%
2010-11-17 0 2.030 1.940 2.030 2.000 2.030 50,093 100,877 2.0138 1.326 1.267 1.326 1.306 1.326 76,689 1.3154 1.50%
2010-11-16 0 2.000 1.920 2.040 1.900 2.030 193,142 379,070 1.9626 1.306 1.254 1.333 1.241 1.326 295,686 1.2820 -2.44%
2010-11-15 0 2.050 1.980 2.050 1.960 2.300 882,164 1,837,665 2.0831 1.339 1.293 1.339 1.280 1.502 1,350,529 1.3607 -0.49%
2010-11-12 0 2.060 2.020 2.080 1.870 2.200 1,533,231 3,225,323 2.1036 1.346 1.319 1.359 1.221 1.437 2,347,266 1.3741 11.35%
2010-11-11 0 1.850 1.800 1.880 1.840 1.850 96,137 177,656 1.8479 1.208 1.176 1.228 1.202 1.208 147,179 1.2071 1.09%
2010-11-10 0 1.830 1.750 1.830 1.830 1.830 120,000 219,600 1.8300 1.195 1.143 1.195 1.195 1.195 183,711 1.1954 1.10%
2010-11-09 0 1.810 1.800 1.810 1.800 1.840 188,743 344,120 1.8232 1.182 1.176 1.182 1.176 1.202 288,952 1.1909 -1.09%
2010-11-08 0 1.830 1.790 1.830 1.830 1.830 10,000 18,300 1.8300 1.195 1.169 1.195 1.195 1.195 15,309 1.1954 1.67%
2010-11-05 0 1.800 1.790 1.800 1.750 1.800 120,799 215,958 1.7877 1.176 1.169 1.176 1.143 1.176 184,935 1.1678 1.12%
2010-11-04 0 1.780 1.740 1.800 1.740 1.800 183,914 326,553 1.7756 1.163 1.137 1.176 1.137 1.176 281,559 1.1598 -2.73%
2010-11-03 0 1.830 1.830 1.870 1.720 1.830 55,990 100,883 1.8018 1.195 1.195 1.221 1.124 1.195 85,717 1.1769 1.67%
2010-11-02 0 1.800 1.700 1.880 - - 0 0 - 1.176 1.110 1.228 - - 0 - 0.00%
2010-11-01 0 1.800 1.800 1.850 - - 0 0 - 1.176 1.176 1.208 - - 0 - 1.69%
2010-10-29 0 1.770 1.730 1.830 - - 0 0 - 1.156 1.130 1.195 - - 0 - 0.00%
2010-10-28 0 1.770 1.730 1.790 1.770 1.790 104,000 185,960 1.7881 1.156 1.130 1.169 1.156 1.169 159,216 1.1680 -1.12%
2010-10-27 0 1.790 1.790 1.800 1.760 1.800 316,000 560,880 1.7749 1.169 1.169 1.176 1.150 1.176 483,773 1.1594 -0.56%
2010-10-26 0 1.800 1.790 1.820 1.800 1.800 62,000 111,600 1.8000 1.176 1.169 1.189 1.176 1.176 94,918 1.1758 -3.74%
2010-10-25 0 1.870 1.810 1.870 1.890 1.900 28,000 53,000 1.8929 1.221 1.182 1.221 1.235 1.241 42,866 1.2364 3.31%
2010-10-22 0 1.810 1.760 1.840 - - 0 0 - 1.182 1.150 1.202 - - 0 - 0.00%
2010-10-21 0 1.810 1.810 1.840 1.800 1.800 6,000 10,800 1.8000 1.182 1.182 1.202 1.176 1.176 9,186 1.1758 0.56%
2010-10-20 0 1.800 1.780 1.800 1.760 1.800 52,000 92,800 1.7846 1.176 1.163 1.176 1.150 1.176 79,608 1.1657 -1.64%
2010-10-19 0 1.830 1.800 1.840 1.800 1.830 100,000 181,200 1.8120 1.195 1.176 1.202 1.176 1.195 153,093 1.1836 -1.08%
2010-10-18 0 1.850 1.800 1.850 1.860 1.860 24,200 45,006 1.8598 1.208 1.176 1.208 1.215 1.215 37,048 1.2148 -0.54%
2010-10-15 0 1.860 1.810 1.890 1.860 1.860 20,000 37,200 1.8600 1.215 1.182 1.235 1.215 1.215 30,619 1.2149 0.00%
2010-10-14 0 1.860 1.860 1.880 1.830 1.950 263,370 491,617 1.8666 1.215 1.215 1.228 1.195 1.274 403,200 1.2193 1.09%
2010-10-13 0 1.840 1.780 1.840 - - 0 0 - 1.202 1.163 1.202 - - 0 - 0.00%
2010-10-12 0 1.840 1.790 1.840 1.840 1.840 10,000 18,400 1.8400 1.202 1.169 1.202 1.202 1.202 15,309 1.2019 0.00%
2010-10-11 0 1.840 1.770 1.860 1.770 1.840 62,914 113,689 1.8071 1.202 1.156 1.215 1.156 1.202 96,317 1.1804 1.66%
2010-10-08 0 1.810 1.810 1.840 1.790 1.830 353,828 636,410 1.7986 1.182 1.182 1.202 1.169 1.195 541,685 1.1749 -4.23%
2010-10-07 0 1.890 1.840 1.890 - - 12,549 22,912 1.8258 1.235 1.202 1.235 - - 19,212 1.1926 -0.53%
2010-10-06 0 1.900 1.840 1.900 1.880 1.900 11,934 22,441 1.8804 1.241 1.202 1.241 1.228 1.241 18,270 1.2283 1.06%
2010-10-05 0 1.880 1.810 1.880 1.810 1.880 110,000 203,600 1.8509 1.228 1.182 1.228 1.182 1.228 168,402 1.2090 2.73%
2010-10-04 0 1.830 1.810 1.840 - - 0 0 - 1.195 1.182 1.202 - - 0 - 0.00%
2010-09-30 0 1.830 1.860 1.870 1.800 1.810 50,000 90,200 1.8040 1.195 1.215 1.221 1.176 1.182 76,546 1.1784 -1.08%
2010-09-29 0 1.850 1.820 1.870 1.850 1.850 10,000 18,500 1.8500 1.208 1.189 1.221 1.208 1.208 15,309 1.2084 -1.07%
2010-09-28 0 1.870 1.820 1.880 1.800 1.870 177,371 325,960 1.8377 1.221 1.189 1.228 1.176 1.221 271,542 1.2004 0.00%
2010-09-27 0 1.870 1.870 1.880 1.870 1.910 133,000 250,220 1.8814 1.221 1.221 1.228 1.221 1.248 203,613 1.2289 0.54%
2010-09-24 0 1.860 1.850 1.890 1.860 1.900 100,000 189,080 1.8908 1.215 1.208 1.235 1.215 1.241 153,093 1.2351 -0.53%
2010-09-22 0 1.870 1.820 1.890 - - 0 0 - 1.221 1.189 1.235 - - 0 - 0.00%
2010-09-21 0 1.870 1.820 1.870 1.850 1.910 30,000 55,860 1.8620 1.221 1.189 1.221 1.208 1.248 45,928 1.2163 -1.58%
2010-09-20 0 1.900 1.870 1.900 1.880 1.900 106,914 202,130 1.8906 1.241 1.221 1.241 1.228 1.241 163,678 1.2349 1.06%
2010-09-17 0 1.880 1.880 1.890 1.840 1.880 23,026 42,711 1.8549 1.228 1.228 1.235 1.202 1.228 35,251 1.2116 -1.05%
2010-09-16 0 1.900 1.830 1.900 - - 0 0 - 1.241 1.195 1.241 - - 0 - 0.00%
2010-09-15 0 1.900 1.810 1.900 1.840 1.900 21,828 41,087 1.8823 1.241 1.182 1.241 1.202 1.241 33,417 1.2295 2.70%
2010-09-14 0 1.850 1.850 1.900 1.850 1.950 264,000 496,700 1.8814 1.208 1.208 1.241 1.208 1.274 404,165 1.2290 -3.14%
2010-09-13 0 1.910 1.850 1.910 1.900 1.910 44,457 84,663 1.9044 1.248 1.208 1.248 1.241 1.248 68,060 1.2439 0.53%
2010-09-10 0 1.900 1.810 1.900 - - 0 0 - 1.241 1.182 1.241 - - 0 - 0.00%
2010-09-09 0 1.900 1.840 1.910 - - 1,000 1,810 1.8100 1.241 1.202 1.248 - - 1,531 1.1823 0.00%
2010-09-08 0 1.900 1.830 1.900 1.900 1.990 12,000 22,980 1.9150 1.241 1.195 1.241 1.241 1.300 18,371 1.2509 0.53%
2010-09-07 0 1.890 1.820 1.890 1.850 1.900 96,000 180,260 1.8777 1.235 1.189 1.235 1.208 1.241 146,969 1.2265 1.61%
2010-09-06 0 1.860 1.810 1.900 1.810 1.860 13,714 24,854 1.8123 1.215 1.182 1.241 1.182 1.215 20,995 1.1838 -0.53%
2010-09-03 0 1.880 1.770 1.880 1.890 1.890 4,879 8,789 1.8014 1.221 1.150 1.221 1.228 1.228 7,509 1.1704 1.08%
2010-09-02 0 1.860 1.800 1.870 - - 0 0 - 1.208 1.170 1.215 - - 0 - 0.00%
2010-09-01 0 1.860 1.760 1.870 - - 0 0 - 1.208 1.144 1.215 - - 0 - 0.00%
2010-08-31 0 1.860 1.790 1.880 1.750 1.860 24,000 43,020 1.7925 1.208 1.163 1.221 1.137 1.208 36,939 1.1646 0.54%
2010-08-30 0 1.850 1.760 1.850 - - 1,733 2,877 1.6601 1.202 1.144 1.202 - - 2,667 1.0786 -0.54%
2010-08-27 0 1.860 1.780 1.860 1.860 1.860 2,000 3,720 1.8600 1.208 1.157 1.208 1.208 1.208 3,078 1.2085 0.54%
2010-08-26 0 1.850 1.830 1.850 1.820 1.900 51,715 96,541 1.8668 1.202 1.189 1.202 1.182 1.234 79,595 1.2129 -2.63%
2010-08-25 0 1.900 1.760 1.900 1.900 1.910 230,000 437,300 1.9013 1.234 1.144 1.234 1.234 1.241 353,996 1.2353 -0.52%
2010-08-24 0 1.910 1.820 1.910 - - 0 0 - 1.241 1.182 1.241 - - 0 - -0.52%
2010-08-23 0 1.920 1.830 1.920 1.980 1.980 3,000 5,760 1.9200 1.247 1.189 1.247 1.286 1.286 4,617 1.2475 2.13%
2010-08-20 0 1.880 1.810 1.920 - - 301 539 1.7907 1.221 1.176 1.247 - - 463 1.1635 0.00%
2010-08-19 0 1.880 1.840 1.900 - - 0 0 - 1.221 1.195 1.234 - - 0 - 0.00%
2010-08-18 0 1.880 1.800 1.910 1.820 1.880 32,000 58,960 1.8425 1.221 1.170 1.241 1.182 1.221 49,252 1.1971 0.00%
2010-08-17 0 1.880 1.850 1.940 - - 0 0 - 1.221 1.202 1.260 - - 0 - 0.00%
2010-08-16 0 1.880 1.810 1.920 1.810 1.880 22,413 41,951 1.8717 1.221 1.176 1.247 1.176 1.221 34,496 1.2161 0.00%
2010-08-13 0 1.880 1.880 1.930 1.880 1.900 70,000 132,000 1.8857 1.221 1.221 1.254 1.221 1.234 107,738 1.2252 -1.05%
2010-08-12 0 1.900 1.850 1.920 1.900 1.900 10,000 19,000 1.9000 1.234 1.202 1.247 1.234 1.234 15,391 1.2345 -1.55%
2010-08-11 0 1.930 1.860 1.930 - - 0 0 - 1.254 1.208 1.254 - - 0 - 0.00%
2010-08-10 0 1.930 1.860 1.930 1.900 1.930 56,000 106,460 1.9011 1.254 1.208 1.254 1.234 1.254 86,190 1.2352 2.12%
2010-08-09 0 1.890 1.890 1.900 1.880 1.900 86,663 163,307 1.8844 1.228 1.228 1.234 1.221 1.234 133,384 1.2243 -0.53%
2010-08-06 0 1.900 1.880 1.900 1.900 1.900 132,000 250,800 1.9000 1.234 1.221 1.234 1.234 1.234 203,163 1.2345 2.15%
2010-08-05 0 1.860 1.860 1.920 1.860 1.930 6,000 11,300 1.8833 1.208 1.208 1.247 1.208 1.254 9,235 1.2236 0.00%
2010-08-04 0 1.860 1.850 1.940 1.860 1.860 20,000 37,200 1.8600 1.208 1.202 1.260 1.208 1.208 30,782 1.2085 -2.11%
2010-08-03 0 1.900 1.900 1.940 1.870 1.950 46,000 87,320 1.8983 1.234 1.234 1.260 1.215 1.267 70,799 1.2333 0.00%
2010-08-02 0 1.900 1.900 1.910 1.900 1.960 14,933 28,494 1.9081 1.234 1.234 1.241 1.234 1.273 22,984 1.2398 0.00%
2010-07-30 0 1.900 1.900 1.940 1.900 1.900 110,000 209,000 1.9000 1.234 1.234 1.260 1.234 1.234 169,303 1.2345 -3.06%
2010-07-29 0 1.960 1.900 1.960 1.900 1.980 210,000 402,100 1.9148 1.273 1.234 1.273 1.234 1.286 323,214 1.2441 1.55%
2010-07-28 0 1.930 1.880 1.930 1.900 1.930 32,000 60,860 1.9019 1.254 1.221 1.254 1.234 1.254 49,252 1.2357 1.58%
2010-07-27 0 1.900 1.900 1.920 1.900 1.900 30,000 57,000 1.9000 1.234 1.234 1.247 1.234 1.234 46,173 1.2345 -1.04%
2010-07-26 0 1.920 1.900 1.920 1.900 1.920 26,000 49,680 1.9108 1.247 1.234 1.247 1.234 1.247 40,017 1.2415 0.00%
2010-07-23 0 1.920 1.920 1.930 1.900 1.920 86,000 164,680 1.9149 1.247 1.247 1.254 1.234 1.247 132,364 1.2441 0.52%
2010-07-22 0 1.910 1.900 1.910 1.860 1.930 50,000 95,000 1.9000 1.241 1.234 1.241 1.208 1.254 76,956 1.2345 1.06%
2010-07-21 0 1.890 1.880 1.940 1.880 1.890 28,083 52,964 1.8860 1.228 1.221 1.260 1.221 1.228 43,223 1.2254 0.00%
2010-07-20 0 1.890 1.890 1.920 1.880 1.890 118,000 222,360 1.8844 1.228 1.228 1.247 1.221 1.228 181,615 1.2243 -2.58%
2010-07-19 0 1.940 1.890 1.940 1.880 1.940 112,000 211,600 1.8893 1.260 1.228 1.260 1.221 1.260 172,381 1.2275 -0.51%
2010-07-16 0 1.950 1.900 1.950 1.970 1.970 2,000 3,940 1.9700 1.267 1.234 1.267 1.280 1.280 3,078 1.2800 -0.51%
2010-07-15 0 1.960 1.900 1.920 1.900 1.990 152,457 295,302 1.9370 1.273 1.234 1.247 1.234 1.293 234,649 1.2585 0.51%
2010-07-14 0 1.950 1.880 1.950 1.930 2.000 329,662 646,788 1.9620 1.267 1.221 1.267 1.254 1.299 507,388 1.2747 2.63%
2010-07-13 0 1.900 1.850 1.900 1.900 1.910 136,000 258,540 1.9010 1.234 1.202 1.234 1.234 1.241 209,320 1.2351 3.83%
2010-07-12 0 1.830 1.830 1.900 1.830 1.830 10,000 18,300 1.8300 1.189 1.189 1.234 1.189 1.189 15,391 1.1890 -3.68%
2010-07-09 0 1.900 1.850 1.900 1.860 1.900 28,000 52,160 1.8629 1.234 1.202 1.234 1.208 1.234 43,095 1.2103 2.15%
2010-07-08 0 1.860 1.800 1.860 1.800 1.860 82,000 149,220 1.8198 1.208 1.170 1.208 1.170 1.208 126,207 1.1823 3.33%
2010-07-07 0 1.800 1.800 1.830 1.800 1.900 132,000 243,000 1.8409 1.170 1.170 1.189 1.170 1.234 203,163 1.1961 -2.70%
2010-07-06 0 1.850 1.850 1.880 1.790 1.850 178,000 326,000 1.8315 1.202 1.202 1.221 1.163 1.202 273,962 1.1899 3.35%
2010-07-05 0 1.790 1.790 1.820 1.740 1.940 482,000 864,120 1.7928 1.163 1.163 1.182 1.131 1.260 741,853 1.1648 -6.77%
2010-07-02 0 1.920 1.880 1.920 1.900 1.930 26,914 51,583 1.9166 1.247 1.221 1.247 1.234 1.254 41,424 1.2453 1.05%
2010-06-30 0 1.900 1.850 1.910 1.850 1.900 190,000 355,400 1.8705 1.234 1.202 1.241 1.202 1.234 292,432 1.2153 -1.55%
2010-06-29 0 1.930 1.900 1.930 1.930 1.930 36,000 69,480 1.9300 1.254 1.234 1.254 1.254 1.254 55,408 1.2540 1.58%
2010-06-28 0 1.900 1.850 1.900 1.860 1.900 22,000 41,400 1.8818 1.234 1.202 1.234 1.208 1.234 33,861 1.2227 2.15%
2010-06-25 0 1.860 1.820 1.860 1.900 1.900 30,000 57,000 1.9000 1.208 1.182 1.208 1.234 1.234 46,173 1.2345 1.09%
2010-06-24 0 1.840 1.840 1.890 1.840 1.890 44,600 83,566 1.8737 1.195 1.195 1.228 1.195 1.228 68,644 1.2174 0.55%
2010-06-23 0 1.830 1.830 1.900 1.830 1.940 218,000 410,540 1.8832 1.189 1.189 1.234 1.189 1.260 335,527 1.2236 -4.69%
2010-06-22 0 1.920 1.890 1.920 1.910 1.920 76,000 145,620 1.9161 1.247 1.228 1.247 1.241 1.247 116,973 1.2449 -0.52%
2010-06-21 0 1.930 1.900 1.940 1.870 1.940 258,371 495,660 1.9184 1.254 1.234 1.260 1.215 1.260 397,663 1.2464 3.76%
2010-06-18 0 1.860 1.850 1.880 1.830 1.950 86,000 163,620 1.9026 1.208 1.202 1.221 1.189 1.267 132,364 1.2361 -1.59%
2010-06-17 0 1.890 1.890 1.940 1.850 1.920 124,000 234,600 1.8919 1.228 1.228 1.260 1.202 1.247 190,850 1.2292 -3.57%
2010-06-15 0 1.960 1.880 1.960 1.800 2.030 229,000 448,360 1.9579 1.273 1.221 1.273 1.170 1.319 352,457 1.2721 9.50%
2010-06-14 0 1.790 1.660 1.790 - - 0 0 - 1.163 1.079 1.163 - - 0 - 0.00%
2010-06-11 0 1.790 1.690 1.790 1.790 1.790 10,000 17,900 1.7900 1.163 1.098 1.163 1.163 1.163 15,391 1.1630 3.47%
2010-06-10 0 1.730 1.660 1.750 - - 0 0 - 1.124 1.079 1.137 - - 0 - 0.00%
2010-06-09 0 1.730 1.690 1.750 - - 0 0 - 1.124 1.098 1.137 - - 0 - 0.00%
2010-06-08 0 1.730 1.650 1.770 - - 0 0 - 1.124 1.072 1.150 - - 0 - 0.00%
2010-06-07 0 1.730 1.700 1.740 1.730 1.740 20,000 34,700 1.7350 1.124 1.105 1.131 1.124 1.131 30,782 1.1273 1.76%
2010-06-04 0 1.700 1.700 1.880 - - 0 0 - 1.105 1.105 1.221 - - 0 - 1.19%
2010-06-03 0 1.680 1.680 1.800 1.680 1.680 12,285 20,625 1.6789 1.092 1.092 1.170 1.092 1.092 18,908 1.0908 0.00%
2010-06-02 0 1.680 1.680 1.780 1.680 1.680 20,000 33,600 1.6800 1.092 1.092 1.157 1.092 1.092 30,782 1.0915 0.00%
2010-06-01 0 1.680 1.680 1.780 1.680 1.700 70,000 118,400 1.6914 1.092 1.092 1.157 1.092 1.105 107,738 1.0990 0.00%
2010-05-31 0 1.680 1.680 1.740 1.680 1.680 20,000 33,600 1.6800 1.092 1.092 1.131 1.092 1.092 30,782 1.0915 0.00%
2010-05-28 0 1.680 1.680 1.710 1.680 1.680 23,199 38,938 1.6784 1.092 1.092 1.111 1.092 1.092 35,706 1.0905 0.00%
2010-05-27 0 1.680 1.680 1.780 1.680 1.680 104,000 174,720 1.6800 1.092 1.092 1.157 1.092 1.092 160,068 1.0915 1.82%
2010-05-26 0 1.650 1.630 1.680 1.640 1.680 293,000 483,500 1.6502 1.072 1.059 1.092 1.066 1.092 450,960 1.0722 2.48%
2010-05-25 0 1.610 1.610 1.680 1.610 1.610 10,000 16,100 1.6100 1.046 1.046 1.092 1.046 1.046 15,391 1.0461 -4.17%
2010-05-24 0 1.680 1.650 1.680 1.680 1.720 90,000 152,400 1.6933 1.092 1.072 1.092 1.092 1.118 138,520 1.1002 3.70%
2010-05-20 0 1.630 1.600 1.690 1.630 1.700 190,598 316,503 1.6606 1.053 1.033 1.091 1.053 1.098 295,163 1.0723 -2.40%
2010-05-19 0 1.670 1.600 1.700 - - 0 0 - 1.078 1.033 1.098 - - 0 - 0.00%
2010-05-18 0 1.670 1.670 1.750 1.670 1.690 32,000 53,600 1.6750 1.078 1.078 1.130 1.078 1.091 49,556 1.0816 1.21%
2010-05-17 0 1.650 1.600 1.730 1.650 1.650 40,000 66,000 1.6500 1.065 1.033 1.117 1.065 1.065 61,945 1.0655 -2.37%
2010-05-14 0 1.690 1.650 1.700 1.650 1.690 40,000 66,480 1.6620 1.091 1.065 1.098 1.065 1.091 61,945 1.0732 0.00%
2010-05-13 0 1.690 1.660 1.690 - - 1,642 2,676 1.6297 1.091 1.072 1.091 - - 2,543 1.0524 0.00%
2010-05-12 0 1.690 1.670 1.710 1.680 1.690 50,000 84,300 1.6860 1.091 1.078 1.104 1.085 1.091 77,431 1.0887 -2.31%
2010-05-11 0 1.730 1.690 1.730 1.700 1.730 35,663 61,047 1.7118 1.117 1.091 1.117 1.098 1.117 55,228 1.1054 -0.57%
2010-05-10 0 1.740 1.740 1.750 1.720 1.780 106,000 185,120 1.7464 1.124 1.124 1.130 1.111 1.149 164,153 1.1277 2.35%
2010-05-07 0 1.700 1.700 1.710 1.670 1.760 236,000 403,000 1.7076 1.098 1.098 1.104 1.078 1.136 365,473 1.1027 -3.95%
2010-05-06 0 1.770 1.720 1.770 1.700 1.790 88,000 155,460 1.7666 1.143 1.111 1.143 1.098 1.156 136,278 1.1408 0.00%
2010-05-05 0 1.770 1.760 1.770 1.750 1.830 92,640 166,130 1.7933 1.143 1.136 1.143 1.130 1.182 143,464 1.1580 0.00%
2010-05-04 0 1.770 1.770 1.790 1.750 1.890 414,000 741,960 1.7922 1.143 1.143 1.156 1.130 1.220 641,127 1.1573 -3.28%
2010-05-03 0 1.830 1.780 1.830 1.830 1.850 60,000 110,000 1.8333 1.182 1.149 1.182 1.182 1.195 92,917 1.1839 4.57%
2010-04-30 0 1.750 1.750 1.800 1.750 1.750 14,000 24,500 1.7500 1.130 1.130 1.162 1.130 1.130 21,681 1.1300 -2.78%
2010-04-29 0 1.800 1.710 1.820 - - 0 0 - 1.162 1.104 1.175 - - 0 - 0.00%
2010-04-28 0 1.800 1.690 1.800 - - 0 0 - 1.162 1.091 1.162 - - 0 - 0.00%
2010-04-27 0 1.800 1.760 1.810 1.780 1.900 104,500 188,210 1.8011 1.162 1.136 1.169 1.149 1.227 161,830 1.1630 0.00%
2010-04-26 0 1.800 1.770 1.800 1.800 1.830 118,000 214,260 1.8158 1.162 1.143 1.162 1.162 1.182 182,737 1.1725 -2.17%
2010-04-23 0 1.840 1.770 1.840 - - 0 0 - 1.188 1.143 1.188 - - 0 - -0.54%
2010-04-22 0 1.850 1.770 1.900 - - 0 0 - 1.195 1.143 1.227 - - 0 - 0.00%
2010-04-21 0 1.850 1.800 1.870 - - 0 0 - 1.195 1.162 1.208 - - 0 - 0.00%
2010-04-20 0 1.850 1.780 1.900 1.800 1.850 110,000 200,960 1.8269 1.195 1.149 1.227 1.162 1.195 170,348 1.1797 1.65%
2010-04-19 0 1.820 1.760 1.840 1.800 1.820 86,000 155,200 1.8047 1.175 1.136 1.188 1.162 1.175 133,181 1.1653 1.11%
2010-04-16 0 1.800 1.800 1.860 1.800 1.800 20,000 36,000 1.8000 1.162 1.162 1.201 1.162 1.162 30,972 1.1623 -3.23%
2010-04-15 0 1.860 1.820 1.870 1.810 1.870 289,877 531,625 1.8340 1.201 1.175 1.208 1.169 1.208 448,908 1.1843 -1.06%
2010-04-14 0 1.880 1.880 1.920 1.830 1.900 330,000 615,600 1.8655 1.214 1.214 1.240 1.182 1.227 511,043 1.2046 0.00%
2010-04-13 0 1.880 1.880 1.920 1.860 1.940 30,000 57,400 1.9133 1.214 1.214 1.240 1.201 1.253 46,458 1.2355 -3.09%
2010-04-12 0 1.940 1.910 1.950 1.900 1.940 92,000 178,320 1.9383 1.253 1.233 1.259 1.227 1.253 142,473 1.2516 0.00%
2010-04-09 0 1.940 1.880 1.940 1.940 1.990 17,057 33,295 1.9520 1.253 1.214 1.253 1.253 1.285 26,415 1.2605 3.19%
2010-04-08 0 1.880 1.840 1.890 1.870 1.880 20,500 38,455 1.8759 1.214 1.188 1.220 1.208 1.214 31,747 1.2113 0.53%
2010-04-07 0 1.870 1.830 1.890 - - 0 0 - 1.208 1.182 1.220 - - 0 - 0.00%
2010-04-01 0 1.870 1.810 1.870 1.870 1.930 98,000 185,020 1.8880 1.208 1.169 1.208 1.208 1.246 151,764 1.2191 -1.58%
2010-03-31 0 1.900 1.900 1.920 1.810 1.980 464,914 869,290 1.8698 1.227 1.227 1.240 1.169 1.279 719,973 1.2074 5.56%
2010-03-30 0 1.800 1.760 1.800 1.800 1.800 30,000 54,000 1.8000 1.162 1.136 1.162 1.162 1.162 46,458 1.1623 0.56%
2010-03-29 0 1.790 1.790 1.850 1.770 1.770 20,000 35,400 1.7700 1.156 1.156 1.195 1.143 1.143 30,972 1.1430 -0.56%
2010-03-26 0 1.800 1.770 1.820 1.700 1.820 206,000 370,120 1.7967 1.162 1.143 1.175 1.098 1.175 319,015 1.1602 2.86%
2010-03-25 0 1.750 1.720 1.780 1.750 1.750 2,000 3,500 1.7500 1.130 1.111 1.149 1.130 1.130 3,097 1.1300 0.00%
2010-03-24 0 1.750 1.750 1.790 1.720 1.750 5,600 9,676 1.7279 1.130 1.130 1.156 1.111 1.130 8,672 1.1157 0.00%
2010-03-23 0 1.750 1.700 1.760 1.750 1.750 20,857 36,465 1.7483 1.130 1.098 1.136 1.130 1.130 32,299 1.1290 -0.57%
2010-03-22 0 1.760 1.750 1.780 1.750 1.800 76,000 135,900 1.7882 1.136 1.130 1.149 1.130 1.162 117,695 1.1547 -1.12%
2010-03-19 0 1.780 1.780 1.810 1.760 1.800 82,000 146,620 1.7880 1.149 1.149 1.169 1.136 1.162 126,986 1.1546 -1.11%
2010-03-18 0 1.800 1.760 1.810 1.790 1.800 40,000 71,800 1.7950 1.162 1.136 1.169 1.156 1.162 61,945 1.1591 1.12%
2010-03-17 0 1.780 1.660 1.790 - - 1,006 1,710 1.6998 1.149 1.072 1.156 - - 1,558 1.0976 0.00%
2010-03-16 0 1.780 1.700 1.780 - - 0 0 - 1.149 1.098 1.149 - - 0 - -0.56%
2010-03-15 0 1.790 1.660 1.800 1.790 1.790 10,000 17,900 1.7900 1.156 1.072 1.162 1.156 1.156 15,486 1.1559 0.00%
2010-03-12 0 1.790 1.790 1.800 1.750 1.790 218,000 383,800 1.7606 1.156 1.156 1.162 1.130 1.156 337,598 1.1369 -2.72%
2010-03-11 0 1.840 1.760 1.840 1.850 1.850 20,000 37,000 1.8500 1.188 1.136 1.188 1.195 1.195 30,972 1.1946 5.14%
2010-03-10 0 1.750 1.720 1.850 - - 0 0 - 1.130 1.111 1.195 - - 0 - 0.00%
2010-03-09 0 1.750 1.720 1.800 1.720 1.750 36,000 62,640 1.7400 1.130 1.111 1.162 1.111 1.130 55,750 1.1236 -2.78%
2010-03-08 0 1.800 1.710 1.800 1.710 1.800 19,726 34,108 1.7291 1.162 1.104 1.162 1.104 1.162 30,548 1.1165 0.00%
2010-03-05 0 1.800 1.800 1.830 1.800 1.800 50,000 90,000 1.8000 1.162 1.162 1.182 1.162 1.162 77,431 1.1623 0.00%
2010-03-04 0 1.800 1.720 1.800 1.770 1.860 196,445 359,837 1.8317 1.162 1.111 1.162 1.143 1.201 304,218 1.1828 2.86%
2010-03-03 0 1.750 1.730 1.800 1.670 1.780 112,000 193,680 1.7293 1.130 1.117 1.162 1.078 1.149 173,445 1.1167 2.94%
2010-03-02 0 1.700 1.660 1.730 1.700 1.700 26,000 44,200 1.7000 1.098 1.072 1.117 1.098 1.098 40,264 1.0978 0.00%
2010-03-01 0 1.700 1.670 1.800 1.650 1.700 14,000 23,200 1.6571 1.098 1.078 1.162 1.065 1.098 21,681 1.0701 3.03%
2010-02-26 0 1.650 1.610 1.700 1.650 1.650 58,000 95,700 1.6500 1.065 1.040 1.098 1.065 1.065 89,820 1.0655 0.00%
2010-02-25 0 1.650 1.590 1.650 1.650 1.650 2,000 3,300 1.6500 1.065 1.027 1.065 1.065 1.065 3,097 1.0655 0.61%
2010-02-24 0 1.640 1.580 1.640 1.640 1.640 2,000 3,280 1.6400 1.059 1.020 1.059 1.059 1.059 3,097 1.0590 3.14%
2010-02-23 0 1.590 1.590 1.610 1.590 1.610 44,000 70,160 1.5945 1.027 1.027 1.040 1.027 1.040 68,139 1.0297 -3.64%
2010-02-22 0 1.650 1.570 1.650 - - 20,181 32,262 1.5986 1.065 1.014 1.065 - - 31,253 1.0323 0.00%
2010-02-19 0 1.650 1.550 1.650 1.640 1.650 26,000 42,700 1.6423 1.065 1.001 1.065 1.059 1.065 40,264 1.0605 -1.20%
2010-02-18 0 1.670 1.620 1.670 1.670 1.670 10,000 16,700 1.6700 1.078 1.046 1.078 1.078 1.078 15,486 1.0784 2.45%
2010-02-17 0 1.630 1.630 1.670 1.630 1.670 22,419 36,589 1.6321 1.053 1.053 1.078 1.053 1.078 34,718 1.0539 -2.40%
2010-02-12 0 1.670 1.620 1.670 1.650 1.680 100,828 166,660 1.6529 1.078 1.046 1.078 1.065 1.085 156,144 1.0673 3.09%
2010-02-11 0 1.620 1.570 1.650 - - 0 0 - 1.046 1.014 1.065 - - 0 - 0.00%
2010-02-10 0 1.620 1.550 1.650 - - 0 0 - 1.046 1.001 1.065 - - 0 - 0.00%
2010-02-09 0 1.620 1.570 1.650 - - 0 0 - 1.046 1.014 1.065 - - 0 - 0.00%
2010-02-08 0 1.620 1.620 1.630 1.590 1.600 38,000 60,740 1.5984 1.046 1.046 1.053 1.027 1.033 58,847 1.0322 -1.22%
2010-02-05 0 1.640 1.580 1.680 - - 0 0 - 1.059 1.020 1.085 - - 0 - 0.00%
2010-02-04 0 1.640 1.610 1.690 - - 0 0 - 1.059 1.040 1.091 - - 0 - 0.00%
2010-02-03 0 1.640 1.640 1.680 1.600 1.610 52,015 83,264 1.6008 1.059 1.059 1.085 1.033 1.040 80,551 1.0337 2.50%
2010-02-02 0 1.600 1.570 1.600 1.600 1.630 70,000 112,120 1.6017 1.033 1.014 1.033 1.033 1.053 108,403 1.0343 0.00%
2010-02-01 0 1.600 1.520 1.600 1.600 1.600 8,000 12,800 1.6000 1.033 0.982 1.033 1.033 1.033 12,389 1.0332 0.00%
2010-01-29 0 1.600 1.520 1.600 - - 0 0 - 1.033 0.982 1.033 - - 0 - 0.00%
2010-01-28 0 1.600 1.600 1.680 1.600 1.600 59,854 95,655 1.5981 1.033 1.033 1.085 1.033 1.033 92,691 1.0320 0.00%
2010-01-27 0 1.600 1.550 1.600 1.650 1.650 32,000 51,300 1.6031 1.033 1.001 1.033 1.065 1.065 49,556 1.0352 0.00%
2010-01-26 0 1.600 1.480 1.630 - - 0 0 - 1.033 0.956 1.053 - - 0 - 0.00%
2010-01-25 0 1.600 1.550 1.660 - - 0 0 - 1.033 1.001 1.072 - - 0 - 0.00%
2010-01-22 0 1.600 1.540 1.650 1.590 1.600 150,000 239,800 1.5987 1.033 0.994 1.065 1.027 1.033 232,292 1.0323 -2.44%
2010-01-21 0 1.640 1.470 1.640 - - 20,000 32,000 1.6000 1.059 0.949 1.059 - - 30,972 1.0332 -0.61%
2010-01-20 0 1.650 1.560 1.650 - - 0 0 - 1.065 1.007 1.065 - - 0 - 0.00%
2010-01-19 0 1.650 1.600 1.650 - - 0 0 - 1.065 1.033 1.065 - - 0 - 0.00%
2010-01-18 0 1.650 1.600 1.690 - - 0 0 - 1.065 1.033 1.091 - - 0 - 0.00%
2010-01-15 0 1.650 1.600 1.670 - - 0 0 - 1.065 1.033 1.078 - - 0 - 0.00%
2010-01-14 0 1.650 1.600 1.710 - - 0 0 - 1.065 1.033 1.104 - - 0 - 0.00%
2010-01-13 0 1.650 1.600 1.710 - - 0 0 - 1.065 1.033 1.104 - - 0 - 0.00%
2010-01-12 0 1.650 1.570 1.680 1.650 1.650 60,000 99,000 1.6500 1.065 1.014 1.085 1.065 1.065 92,917 1.0655 0.00%
2010-01-11 0 1.650 1.600 1.690 1.640 1.650 32,000 52,620 1.6444 1.065 1.033 1.091 1.059 1.065 49,556 1.0618 0.00%
2010-01-08 0 1.650 1.620 1.670 - - 20,000 32,400 1.6200 1.065 1.046 1.078 - - 30,972 1.0461 0.00%
2010-01-07 0 1.650 1.580 1.650 - - 0 0 - 1.065 1.020 1.065 - - 0 - 0.00%
2010-01-06 0 1.650 1.610 1.650 1.610 1.650 56,914 93,611 1.6448 1.065 1.040 1.065 1.040 1.065 88,138 1.0621 3.12%
2010-01-05 0 1.600 1.600 1.650 1.600 1.600 100,000 160,000 1.6000 1.033 1.033 1.065 1.033 1.033 154,862 1.0332 -1.23%
2010-01-04 0 1.620 1.550 1.650 - - 0 0 - 1.046 1.001 1.065 - - 0 - 0.00%
2009-12-31 0 1.620 1.620 1.680 - - 0 0 - 1.046 1.046 1.085 - - 0 - 1.25%
2009-12-30 0 1.600 1.550 1.640 - - 0 0 - 1.033 1.001 1.059 - - 0 - 0.00%
2009-12-29 0 1.600 1.530 1.640 1.600 1.600 40,000 64,000 1.6000 1.033 0.988 1.059 1.033 1.033 61,945 1.0332 -1.84%
2009-12-28 0 1.630 1.520 1.690 - - 0 0 - 1.053 0.982 1.091 - - 0 - 0.00%
2009-12-24 0 1.630 1.580 1.650 1.590 1.630 6,000 9,620 1.6033 1.053 1.020 1.065 1.027 1.053 9,292 1.0353 3.16%
2009-12-23 0 1.580 1.580 1.670 - - 0 0 - 1.020 1.020 1.078 - - 0 - 1.28%
2009-12-22 0 1.560 1.510 1.630 - - 0 0 - 1.007 0.975 1.053 - - 0 - 0.00%
2009-12-21 0 1.560 1.500 1.660 - - 0 0 - 1.007 0.969 1.072 - - 0 - 0.00%
2009-12-18 0 1.560 1.420 1.600 1.550 1.560 6,346 9,842 1.5509 1.007 0.917 1.033 1.001 1.007 9,828 1.0015 1.96%
2009-12-17 0 1.530 1.500 1.550 - - 0 0 - 0.988 0.969 1.001 - - 0 - 0.00%
2009-12-16 0 1.530 1.530 1.640 1.530 1.550 20,571 31,585 1.5354 0.988 0.988 1.059 0.988 1.001 31,857 0.9915 -4.38%
2009-12-15 0 1.600 1.550 1.650 - - 0 0 - 1.033 1.001 1.065 - - 0 - 0.00%
2009-12-14 0 1.600 1.600 1.630 1.600 1.600 40,000 64,000 1.6000 1.033 1.033 1.053 1.033 1.033 61,945 1.0332 -1.23%
2009-12-11 0 1.620 1.620 1.700 1.600 1.600 4,000 6,400 1.6000 1.046 1.046 1.098 1.033 1.033 6,194 1.0332 -1.22%
2009-12-10 0 1.640 1.600 1.740 - - 0 0 - 1.059 1.033 1.124 - - 0 - 0.00%
2009-12-09 0 1.640 1.560 1.650 - - 0 0 - 1.059 1.007 1.065 - - 0 - 0.00%
2009-12-08 0 1.640 1.590 1.690 - - 0 0 - 1.059 1.027 1.091 - - 0 - 0.00%
2009-12-07 0 1.640 1.630 1.680 1.620 1.660 206,457 338,491 1.6395 1.059 1.053 1.085 1.046 1.072 319,722 1.0587 1.23%
2009-12-04 0 1.620 1.610 1.660 1.620 1.620 14,285 23,130 1.6192 1.046 1.040 1.072 1.046 1.046 22,122 1.0456 -2.99%
2009-12-03 0 1.670 1.670 1.680 1.600 1.650 14,000 22,520 1.6086 1.078 1.078 1.085 1.033 1.065 21,681 1.0387 -0.60%
2009-12-02 0 1.680 1.660 1.700 1.650 1.680 20,742 34,479 1.6623 1.085 1.072 1.098 1.065 1.085 32,121 1.0734 1.82%
2009-12-01 0 1.650 1.610 1.680 - - 0 0 - 1.065 1.040 1.085 - - 0 - 0.00%
2009-11-30 0 1.650 1.650 1.710 1.600 1.680 56,000 91,080 1.6264 1.065 1.065 1.104 1.033 1.085 86,722 1.0502 1.85%
2009-11-27 0 1.620 1.580 1.670 1.620 1.620 132,000 213,840 1.6200 1.046 1.020 1.078 1.046 1.046 204,417 1.0461 -2.99%
2009-11-26 0 1.670 1.670 1.700 1.670 1.670 2,000 3,340 1.6700 1.078 1.078 1.098 1.078 1.078 3,097 1.0784 -3.47%
2009-11-25 0 1.730 1.650 1.730 1.630 1.750 94,182 159,006 1.6883 1.117 1.065 1.117 1.053 1.130 145,852 1.0902 5.49%
2009-11-24 0 1.640 1.580 1.680 1.640 1.640 28,257 46,203 1.6351 1.059 1.020 1.085 1.059 1.059 43,759 1.0558 0.00%
2009-11-23 0 1.640 1.630 1.730 1.640 1.640 3,457 5,602 1.6205 1.059 1.053 1.117 1.059 1.059 5,354 1.0464 0.00%
2009-11-20 0 1.640 1.640 1.690 1.640 1.720 24,000 39,680 1.6533 1.059 1.059 1.091 1.059 1.111 37,167 1.0676 -1.20%
2009-11-19 0 1.660 1.620 1.690 1.660 1.660 2,000 3,320 1.6600 1.072 1.046 1.091 1.072 1.072 3,097 1.0719 1.22%
2009-11-18 0 1.640 1.640 1.690 1.630 1.640 18,000 29,480 1.6378 1.059 1.059 1.091 1.053 1.059 27,875 1.0576 -3.53%
2009-11-17 0 1.700 1.640 1.700 1.660 1.700 6,914 11,544 1.6697 1.098 1.059 1.098 1.072 1.098 10,707 1.0782 0.59%
2009-11-16 0 1.690 1.650 1.700 1.640 1.690 13,547 22,215 1.6398 1.091 1.065 1.098 1.059 1.091 20,979 1.0589 -0.59%
2009-11-13 0 1.700 1.660 1.700 1.800 1.800 3,000 5,200 1.7333 1.098 1.072 1.098 1.162 1.162 4,646 1.1193 0.00%
2009-11-12 0 1.700 1.660 1.700 1.660 1.700 292,091 489,745 1.6767 1.098 1.072 1.098 1.072 1.098 452,337 1.0827 2.41%
2009-11-11 0 1.660 1.680 1.690 1.610 1.690 21,914 36,024 1.6439 1.072 1.085 1.091 1.040 1.091 33,936 1.0615 -1.19%
2009-11-10 0 1.680 1.640 1.700 1.680 1.700 47,371 79,954 1.6878 1.085 1.059 1.098 1.085 1.098 73,359 1.0899 -1.18%
2009-11-09 0 1.700 1.630 1.700 - - 1 2 2.0000 1.098 1.053 1.098 - - 2 1.2915 0.00%
2009-11-06 0 1.700 1.640 1.700 1.700 1.700 4,914 8,262 1.6813 1.098 1.059 1.098 1.098 1.098 7,610 1.0857 0.00%
2009-11-05 0 1.700 1.650 1.700 1.700 1.750 6,000 10,300 1.7167 1.098 1.065 1.098 1.098 1.130 9,292 1.1085 3.03%
2009-11-04 0 1.650 1.640 1.670 1.630 1.650 52,000 85,560 1.6454 1.065 1.059 1.078 1.053 1.065 80,528 1.0625 0.61%
2009-11-03 0 1.640 1.640 1.680 1.600 1.650 80,469 129,941 1.6148 1.059 1.059 1.085 1.033 1.065 124,616 1.0427 -2.96%
2009-11-02 0 1.690 1.640 1.700 1.690 1.690 20,000 33,800 1.6900 1.091 1.059 1.098 1.091 1.091 30,972 1.0913 0.60%
2009-10-30 0 1.680 1.650 1.730 1.680 1.680 90,000 151,200 1.6800 1.085 1.065 1.117 1.085 1.085 139,375 1.0848 0.60%
2009-10-29 0 1.670 1.640 1.670 1.640 1.680 149,828 248,865 1.6610 1.078 1.059 1.078 1.059 1.085 232,026 1.0726 -0.60%
2009-10-28 0 1.680 1.660 1.680 1.700 1.700 54,000 91,800 1.7000 1.085 1.072 1.085 1.098 1.098 83,625 1.0978 2.44%
2009-10-27 0 1.640 1.640 1.700 1.640 1.650 18,000 29,600 1.6444 1.059 1.059 1.098 1.059 1.065 27,875 1.0619 -3.53%
2009-10-23 0 1.700 1.650 1.700 1.620 1.700 223,142 367,754 1.6481 1.098 1.065 1.098 1.046 1.098 345,561 1.0642 1.80%
2009-10-22 0 1.670 1.620 1.700 1.610 1.670 126,000 208,320 1.6533 1.078 1.046 1.098 1.040 1.078 195,125 1.0676 1.83%
2009-10-21 0 1.640 1.610 1.640 - - 0 0 - 1.059 1.040 1.059 - - 0 - 0.00%
2009-10-20 0 1.640 1.630 1.640 1.580 1.640 320,000 519,760 1.6243 1.059 1.053 1.059 1.020 1.059 495,557 1.0488 0.00%
2009-10-19 0 1.640 1.540 1.640 1.640 1.640 12,000 19,680 1.6400 1.059 0.994 1.059 1.059 1.059 18,583 1.0590 6.49%
2009-10-16 0 1.540 1.530 1.540 1.540 1.540 110,000 169,400 1.5400 0.994 0.988 0.994 0.994 0.994 170,348 0.9944 0.00%
2009-10-15 0 1.540 1.530 1.580 1.540 1.540 61,371 94,429 1.5387 0.994 0.988 1.020 0.994 0.994 95,040 0.9936 0.00%
2009-10-14 0 1.540 1.540 1.580 1.540 1.540 38,457 59,206 1.5395 0.994 0.994 1.020 0.994 0.994 59,555 0.9941 0.00%
2009-10-13 0 1.540 1.520 1.580 1.540 1.540 54,000 83,160 1.5400 0.994 0.982 1.020 0.994 0.994 83,625 0.9944 0.00%
2009-10-12 0 1.540 1.520 1.580 1.510 1.540 12,000 18,180 1.5150 0.994 0.982 1.020 0.975 0.994 18,583 0.9783 -0.65%
2009-10-09 0 1.550 1.550 1.560 1.550 1.550 16,743 26,152 1.5620 1.001 1.001 1.007 1.001 1.001 25,928 1.0086 -1.27%
2009-10-08 0 1.570 1.550 1.570 1.590 1.590 20,475 32,522 1.5884 1.014 1.001 1.014 1.027 1.027 31,708 1.0257 1.29%
2009-10-07 0 1.550 1.530 1.570 1.550 1.570 80,000 124,300 1.5538 1.001 0.988 1.014 1.001 1.014 123,889 1.0033 -0.64%
2009-10-06 0 1.560 1.530 1.590 1.560 1.560 6,000 9,360 1.5600 1.007 0.988 1.027 1.007 1.007 9,292 1.0074 0.65%
2009-10-05 0 1.550 1.530 1.570 1.550 1.550 10,000 15,500 1.5500 1.001 0.988 1.014 1.001 1.001 15,486 1.0009 0.00%
2009-10-02 0 1.550 1.520 1.560 - - 500 775 1.5500 1.001 0.982 1.007 - - 774 1.0009 0.00%
2009-09-30 0 1.550 1.550 1.650 1.460 1.540 42,000 63,320 1.5076 1.001 1.001 1.065 0.943 0.994 65,042 0.9735 4.73%
2009-09-29 0 1.480 1.480 1.540 1.480 1.480 10,000 14,800 1.4800 0.956 0.956 0.994 0.956 0.956 15,486 0.9557 -1.33%
2009-09-28 0 1.500 1.480 1.540 - - 0 0 - 0.969 0.956 0.994 - - 0 - 0.00%
2009-09-25 0 1.500 1.500 1.530 - - 0 0 - 0.969 0.969 0.988 - - 0 - 1.35%
2009-09-24 0 1.480 1.460 1.560 1.480 1.520 90,000 136,000 1.5111 0.956 0.943 1.007 0.956 0.982 139,375 0.9758 -5.13%
2009-09-23 0 1.560 1.560 1.630 - - 0 0 - 1.007 1.007 1.053 - - 0 - 0.65%
2009-09-22 0 1.550 1.550 1.600 - - 0 0 - 1.001 1.001 1.033 - - 0 - 1.97%
2009-09-21 0 1.520 1.520 1.600 1.480 1.550 102,809 156,567 1.5229 0.982 0.982 1.033 0.956 1.001 159,212 0.9834 -6.17%
2009-09-18 0 1.620 1.550 1.620 - - 0 0 - 1.046 1.001 1.046 - - 0 - -0.61%
2009-09-17 0 1.630 1.570 1.630 1.570 1.630 14,000 22,660 1.6186 1.053 1.014 1.053 1.014 1.053 21,681 1.0452 5.16%
2009-09-16 0 1.550 1.580 1.620 1.550 1.600 61,371 96,188 1.5673 1.001 1.020 1.046 1.001 1.033 95,040 1.0121 1.31%
2009-09-15 0 1.530 1.530 1.620 1.500 1.530 13,602 20,543 1.5103 0.988 0.988 1.046 0.969 0.988 21,064 0.9753 -2.55%
2009-09-14 0 1.570 1.500 1.600 - - 0 0 - 1.014 0.969 1.033 - - 0 - 0.00%
2009-09-11 0 1.570 1.570 1.620 1.550 1.560 50,000 77,700 1.5540 1.014 1.014 1.046 1.001 1.007 77,431 1.0035 1.29%
2009-09-10 0 1.550 1.550 1.620 1.550 1.550 2,800 4,268 1.5243 1.001 1.001 1.046 1.001 1.001 4,336 0.9843 -3.73%
2009-09-09 0 1.620 1.550 1.620 - - 0 0 - 1.040 0.995 1.040 - - 0 - 0.00%
2009-09-08 0 1.620 1.600 1.630 1.580 1.620 16,000 25,680 1.6050 1.040 1.027 1.046 1.014 1.040 24,932 1.0300 -0.61%
2009-09-07 0 1.630 1.600 1.640 1.540 1.630 40,000 63,400 1.5850 1.046 1.027 1.052 0.988 1.046 62,329 1.0172 -0.61%
2009-09-04 0 1.640 1.560 1.640 1.600 1.640 30,000 48,380 1.6127 1.052 1.001 1.052 1.027 1.052 46,747 1.0349 2.50%
2009-09-03 0 1.600 1.550 1.600 1.600 1.600 2,000 3,200 1.6000 1.027 0.995 1.027 1.027 1.027 3,116 1.0268 1.27%
2009-09-02 0 1.580 1.530 1.580 - - 0 0 - 1.014 0.982 1.014 - - 0 - -1.25%
2009-09-01 0 1.600 1.560 1.600 1.550 1.600 60,000 94,820 1.5803 1.027 1.001 1.027 0.995 1.027 93,494 1.0142 0.00%
2009-08-31 0 1.600 1.530 1.620 1.470 1.600 218,000 340,300 1.5610 1.027 0.982 1.040 0.943 1.027 339,695 1.0018 3.23%
2009-08-28 0 1.550 1.550 1.570 1.530 1.550 38,285 58,828 1.5366 0.995 0.995 1.008 0.982 0.995 59,657 0.9861 -0.64%
2009-08-27 0 1.560 1.540 1.600 1.540 1.560 60,000 93,000 1.5500 1.001 0.988 1.027 0.988 1.001 93,494 0.9947 0.00%
2009-08-26 0 1.560 1.560 1.590 1.500 1.560 78,000 119,000 1.5256 1.001 1.001 1.020 0.963 1.001 121,542 0.9791 0.65%
2009-08-25 0 1.550 1.550 1.590 1.510 1.550 70,000 107,700 1.5386 0.995 0.995 1.020 0.969 0.995 109,076 0.9874 2.65%
2009-08-24 0 1.510 1.490 1.550 1.450 1.550 122,000 183,520 1.5043 0.969 0.956 0.995 0.931 0.995 190,105 0.9654 -2.58%
2009-08-21 0 1.550 1.550 1.600 1.550 1.550 8,000 12,400 1.5500 0.995 0.995 1.027 0.995 0.995 12,466 0.9947 -3.13%
2009-08-20 0 1.600 1.510 1.600 1.600 1.600 2,000 3,200 1.6000 1.027 0.969 1.027 1.027 1.027 3,116 1.0268 3.23%
2009-08-19 0 1.550 1.390 1.610 - - 0 0 - 0.995 0.892 1.033 - - 0 - 0.00%
2009-08-18 0 1.550 1.480 1.560 1.500 1.550 34,000 51,120 1.5035 0.995 0.950 1.001 0.963 0.995 52,980 0.9649 0.00%
2009-08-17 0 1.550 1.510 1.550 1.510 1.560 64,000 98,240 1.5350 0.995 0.969 0.995 0.969 1.001 99,727 0.9851 -2.52%
2009-08-14 0 1.590 1.520 1.600 1.510 1.600 50,286 79,775 1.5864 1.020 0.975 1.027 0.969 1.027 78,357 1.0181 0.63%
2009-08-13 0 1.580 1.580 1.620 - - 150 233 1.5533 1.014 1.014 1.040 - - 234 0.9969 0.00%
2009-08-12 0 1.580 1.550 1.580 1.560 1.630 32,000 50,460 1.5769 1.014 0.995 1.014 1.001 1.046 49,863 1.0120 -4.24%
2009-08-11 0 1.650 1.560 1.660 1.620 1.650 6,000 9,780 1.6300 1.059 1.001 1.065 1.040 1.059 9,349 1.0461 0.00%
2009-08-10 0 1.650 1.560 1.650 - - 914 1,371 1.5000 1.059 1.001 1.059 - - 1,424 0.9626 -1.79%
2009-08-07 0 1.680 1.550 1.600 1.680 1.680 2,000 3,360 1.6800 1.078 0.995 1.027 1.078 1.078 3,116 1.0781 5.00%
2009-08-06 0 1.600 1.530 1.620 1.600 1.610 80,000 128,200 1.6025 1.027 0.982 1.040 1.027 1.033 124,659 1.0284 -1.23%
2009-08-05 0 1.620 1.590 1.640 1.600 1.690 54,000 86,620 1.6041 1.040 1.020 1.052 1.027 1.085 84,145 1.0294 0.00%
2009-08-04 0 1.620 1.620 1.650 1.600 1.650 89,371 144,126 1.6127 1.040 1.040 1.059 1.027 1.059 139,261 1.0349 -1.22%
2009-08-03 0 1.640 1.620 1.650 - - 0 0 - 1.052 1.040 1.059 - - 0 - 0.00%
2009-07-31 0 1.640 1.580 1.650 1.510 1.640 88,000 143,600 1.6318 1.052 1.014 1.059 0.969 1.052 137,125 1.0472 1.86%
2009-07-30 0 1.610 1.600 1.620 1.610 1.610 10,000 16,100 1.6100 1.033 1.027 1.040 1.033 1.033 15,582 1.0332 -1.23%
2009-07-29 0 1.630 1.510 1.630 1.510 1.630 286,000 446,340 1.5606 1.046 0.969 1.046 0.969 1.046 445,655 1.0015 1.24%
2009-07-28 0 1.610 1.610 1.620 1.590 1.600 7,022 11,165 1.5900 1.033 1.033 1.040 1.020 1.027 10,942 1.0204 1.26%
2009-07-27 0 1.590 1.590 1.600 1.560 1.570 140,156 219,537 1.5664 1.020 1.020 1.027 1.001 1.008 218,396 1.0052 0.00%
2009-07-24 0 1.590 1.530 1.600 1.590 1.590 10,000 15,900 1.5900 1.020 0.982 1.027 1.020 1.020 15,582 1.0204 0.00%
2009-07-23 0 1.590 1.560 1.600 1.550 1.600 22,000 34,700 1.5773 1.020 1.001 1.027 0.995 1.027 34,281 1.0122 1.92%
2009-07-22 0 1.560 1.500 1.600 1.540 1.590 55,160 85,043 1.5418 1.001 0.963 1.027 0.988 1.020 85,952 0.9894 -3.70%
2009-07-21 0 1.620 1.540 1.630 - - 0 0 - 1.040 0.988 1.046 - - 0 - 0.00%
2009-07-20 0 1.620 1.570 1.620 1.550 1.630 162,000 259,900 1.6043 1.040 1.008 1.040 0.995 1.046 252,434 1.0296 8.00%
2009-07-17 0 1.500 1.480 1.550 1.490 1.500 120,203 179,384 1.4923 0.963 0.950 0.995 0.956 0.963 187,304 0.9577 2.04%
2009-07-16 0 1.470 1.460 1.480 1.430 1.470 132,000 192,360 1.4573 0.943 0.937 0.950 0.918 0.943 205,687 0.9352 3.52%
2009-07-15 0 1.420 1.420 1.480 1.400 1.400 30,000 42,000 1.4000 0.911 0.911 0.950 0.898 0.898 46,747 0.8985 -2.07%
2009-07-14 0 1.450 1.430 1.480 1.450 1.450 10,000 14,500 1.4500 0.931 0.918 0.950 0.931 0.931 15,582 0.9305 3.57%
2009-07-13 0 1.400 1.400 - 1.350 1.370 30,000 40,840 1.3613 0.898 0.898 - 0.866 0.879 46,747 0.8736 0.00%
2009-07-10 0 1.400 1.370 1.480 1.400 1.400 100,000 140,000 1.4000 0.898 0.879 0.950 0.898 0.898 155,823 0.8985 0.00%
2009-07-09 0 1.400 1.390 1.480 1.400 1.400 20,000 28,000 1.4000 0.898 0.892 0.950 0.898 0.898 31,165 0.8985 0.00%
2009-07-08 0 1.400 1.400 1.430 1.400 1.400 60,000 84,000 1.4000 0.898 0.898 0.918 0.898 0.898 93,494 0.8985 -2.10%
2009-07-07 0 1.430 1.400 1.450 1.430 1.460 84,000 121,240 1.4433 0.918 0.898 0.931 0.918 0.937 130,892 0.9263 -1.38%
2009-07-06 0 1.450 1.410 1.490 1.450 1.450 2,742 3,909 1.4256 0.931 0.905 0.956 0.931 0.931 4,273 0.9149 0.00%
2009-07-03 0 1.450 1.380 1.490 - - 0 0 - 0.931 0.886 0.956 - - 0 - 0.00%
2009-07-02 0 1.450 1.450 1.490 1.400 1.450 56,181 78,964 1.4055 0.931 0.931 0.956 0.898 0.931 87,543 0.9020 0.00%
2009-06-30 0 1.450 1.420 1.480 1.450 1.450 50,000 72,500 1.4500 0.931 0.911 0.950 0.931 0.931 77,912 0.9305 0.00%
2009-06-29 0 1.450 1.450 1.500 1.450 1.450 21,715 31,573 1.4540 0.931 0.931 0.963 0.931 0.931 33,837 0.9331 -3.33%
2009-06-26 0 1.500 1.440 1.510 - - 0 0 - 0.963 0.924 0.969 - - 0 - 0.00%
2009-06-25 0 1.500 1.490 1.500 1.410 1.500 14,000 20,500 1.4643 0.963 0.956 0.963 0.905 0.963 21,815 0.9397 4.17%
2009-06-24 0 1.440 1.440 1.490 1.400 1.420 70,000 98,260 1.4037 0.924 0.924 0.956 0.898 0.911 109,076 0.9008 2.86%
2009-06-23 0 1.400 1.400 1.440 1.360 1.440 372,000 514,680 1.3835 0.898 0.898 0.924 0.873 0.924 579,663 0.8879 -8.50%
2009-06-22 0 1.530 1.530 1.560 1.500 1.500 6,000 9,000 1.5000 0.982 0.982 1.001 0.963 0.963 9,349 0.9626 -1.92%
2009-06-19 0 1.560 1.560 1.600 1.500 1.590 47,600 73,328 1.5405 1.001 1.001 1.027 0.963 1.020 74,172 0.9886 3.31%
2009-06-18 0 1.510 1.500 1.580 1.510 1.510 50,000 75,500 1.5100 0.969 0.963 1.014 0.969 0.969 77,912 0.9690 0.00%
2009-06-17 0 1.510 1.500 - 1.510 1.560 42,000 64,020 1.5243 0.969 0.963 - 0.969 1.001 65,446 0.9782 -3.21%
2009-06-16 0 1.560 1.560 1.590 1.540 1.610 24,000 38,360 1.5983 1.001 1.001 1.020 0.988 1.033 37,398 1.0257 -3.11%
2009-06-15 0 1.610 1.610 1.620 1.600 1.680 41,415 66,982 1.6173 1.033 1.033 1.040 1.027 1.078 64,534 1.0379 0.62%
2009-06-12 0 1.600 1.590 1.680 1.590 1.700 90,966 147,537 1.6219 1.027 1.020 1.078 1.020 1.091 141,746 1.0409 -1.23%
2009-06-11 0 1.620 1.610 1.690 1.580 1.620 63,251 102,299 1.6173 1.040 1.033 1.085 1.014 1.040 98,560 1.0379 -2.99%
2009-06-10 0 1.670 1.600 1.690 1.580 1.670 59,371 98,805 1.6642 1.072 1.027 1.085 1.014 1.072 92,514 1.0680 0.00%
2009-06-09 0 1.670 1.600 1.670 1.700 1.700 6,914 11,589 1.6762 1.072 1.027 1.072 1.091 1.091 10,774 1.0757 0.60%
2009-06-08 0 1.660 1.580 1.660 - - 0 0 - 1.065 1.014 1.065 - - 0 - 0.00%
2009-06-05 0 1.660 1.580 1.660 1.640 1.680 74,000 121,960 1.6481 1.065 1.014 1.065 1.052 1.078 115,309 1.0577 2.47%
2009-06-04 0 1.620 1.590 1.620 1.560 1.660 146,000 238,760 1.6353 1.040 1.020 1.040 1.001 1.065 227,502 1.0495 -2.99%
2009-06-03 0 1.670 1.670 1.710 1.670 1.720 193,586 328,729 1.6981 1.072 1.072 1.097 1.072 1.104 301,652 1.0898 1.21%
2009-06-02 0 1.650 1.640 1.680 1.650 1.740 268,000 455,460 1.6995 1.059 1.052 1.078 1.059 1.117 417,607 1.0906 -2.37%
2009-06-01 0 1.690 1.650 1.720 1.620 1.710 299,771 501,630 1.6734 1.085 1.059 1.104 1.040 1.097 467,113 1.0739 3.68%
2009-05-29 0 1.630 1.580 1.650 1.580 1.630 28,000 44,640 1.5943 1.046 1.014 1.059 1.014 1.046 43,631 1.0231 0.62%
2009-05-27 0 1.620 1.620 1.640 1.590 1.680 578,000 952,560 1.6480 1.040 1.040 1.052 1.020 1.078 900,659 1.0576 3.85%
2009-05-26 0 1.560 1.540 1.580 1.500 1.580 155,029 241,001 1.5546 1.001 0.988 1.014 0.963 1.014 241,571 0.9976 1.30%
2009-05-25 0 1.540 1.500 1.550 1.460 1.540 26,000 38,740 1.4900 0.988 0.963 0.995 0.937 0.988 40,514 0.9562 4.05%
2009-05-22 0 1.480 1.450 1.500 1.410 1.480 120,000 173,560 1.4463 0.950 0.931 0.963 0.905 0.950 186,988 0.9282 0.00%
2009-05-21 0 1.480 1.480 1.520 1.480 1.600 410,000 629,000 1.5341 0.950 0.950 0.975 0.950 1.027 638,876 0.9845 -5.73%
2009-05-20 0 1.580 1.540 1.580 1.400 1.670 536,000 845,760 1.5779 1.008 0.982 1.008 0.893 1.065 840,533 1.0062 8.97%
2009-05-19 0 1.450 1.420 1.480 1.350 1.450 222,154 317,483 1.4291 0.925 0.906 0.944 0.861 0.925 348,373 0.9113 2.84%
2009-05-18 0 1.410 1.360 1.430 1.410 1.410 18,000 25,380 1.4100 0.899 0.867 0.912 0.899 0.899 28,227 0.8991 0.00%
2009-05-15 0 1.410 1.370 1.430 1.300 1.490 452,000 622,340 1.3769 0.899 0.874 0.912 0.829 0.950 708,808 0.8780 6.82%
2009-05-14 0 1.320 1.320 1.350 1.300 1.340 92,000 123,040 1.3374 0.842 0.842 0.861 0.829 0.855 144,271 0.8528 3.13%
2009-05-13 0 1.280 1.260 1.310 1.280 1.380 164,854 216,588 1.3138 0.816 0.803 0.835 0.816 0.880 258,517 0.8378 -5.19%
2009-05-12 0 1.350 1.310 1.350 1.190 1.380 142,767 186,231 1.3044 0.861 0.835 0.861 0.759 0.880 223,881 0.8318 4.65%
2009-05-11 0 1.290 1.230 1.290 1.250 1.290 147,000 185,380 1.2611 0.823 0.784 0.823 0.797 0.823 230,519 0.8042 4.03%
2009-05-08 0 1.240 1.200 1.280 - - 0 0 - 0.791 0.765 0.816 - - 0 - 0.00%
2009-05-07 0 1.240 1.250 1.280 1.170 1.300 74,000 92,240 1.2465 0.791 0.797 0.816 0.746 0.829 116,044 0.7949 0.81%
2009-05-06 0 1.230 1.200 1.280 1.160 1.230 12,000 14,620 1.2183 0.784 0.765 0.816 0.740 0.784 18,818 0.7769 3.36%
2009-05-05 0 1.190 1.190 1.240 1.180 1.180 10,000 11,800 1.1800 0.759 0.759 0.791 0.752 0.752 15,682 0.7525 -2.46%
2009-05-04 0 1.220 1.180 1.220 1.250 1.250 50,000 62,500 1.2500 0.778 0.752 0.778 0.797 0.797 78,408 0.7971 -0.81%
2009-04-30 0 1.230 1.150 1.230 1.230 1.230 4,000 4,920 1.2300 0.784 0.733 0.784 0.784 0.784 6,273 0.7844 8.85%
2009-04-29 0 1.130 1.130 1.200 1.110 1.160 54,000 61,420 1.1374 0.721 0.721 0.765 0.708 0.740 84,681 0.7253 2.73%
2009-04-28 0 1.100 1.030 1.110 1.010 1.100 38,000 39,140 1.0300 0.701 0.657 0.708 0.644 0.701 59,590 0.6568 -6.78%
2009-04-27 0 1.180 1.060 1.180 - - 0 0 - 0.752 0.676 0.752 - - 0 - -0.84%
2009-04-24 0 1.190 1.190 1.250 1.190 1.230 52,000 63,340 1.2181 0.759 0.759 0.797 0.759 0.784 81,544 0.7768 -5.56%
2009-04-23 0 1.260 1.230 1.260 1.100 1.300 146,000 181,700 1.2445 0.803 0.784 0.803 0.701 0.829 228,951 0.7936 2.44%
2009-04-22 0 1.230 1.160 1.230 1.220 1.230 28,000 34,340 1.2264 0.784 0.740 0.784 0.778 0.784 43,908 0.7821 2.50%
2009-04-21 0 1.200 1.180 1.200 1.180 1.200 64,000 75,960 1.1869 0.765 0.752 0.765 0.752 0.765 100,362 0.7569 -2.44%
2009-04-20 0 1.230 1.180 1.230 1.180 1.230 46,000 55,700 1.2109 0.784 0.752 0.784 0.752 0.784 72,135 0.7722 4.24%
2009-04-17 0 1.180 1.160 1.180 1.160 1.200 252,000 293,760 1.1657 0.752 0.740 0.752 0.740 0.765 395,176 0.7434 3.51%
2009-04-16 0 1.140 1.140 1.180 1.120 1.140 7,657 8,590 1.1218 0.727 0.727 0.752 0.714 0.727 12,007 0.7154 2.70%
2009-04-15 0 1.110 1.110 1.200 1.110 1.110 31,177 34,606 1.1100 0.708 0.708 0.765 0.708 0.708 48,890 0.7078 -1.77%
2009-04-14 0 1.130 1.130 1.200 1.100 1.110 30,000 33,200 1.1067 0.721 0.721 0.765 0.701 0.708 47,045 0.7057 1.80%
2009-04-09 0 1.110 1.070 1.160 1.100 1.130 170,000 189,200 1.1129 0.708 0.682 0.740 0.701 0.721 266,587 0.7097 -1.77%
2009-04-08 0 1.130 1.100 1.180 1.130 1.130 133,296 150,573 1.1296 0.721 0.701 0.752 0.721 0.721 209,029 0.7203 -4.24%
2009-04-07 0 1.180 1.150 1.200 - - 0 0 - 0.752 0.733 0.765 - - 0 - 0.00%
2009-04-06 0 1.180 1.150 1.210 1.130 1.180 134,000 153,800 1.1478 0.752 0.733 0.772 0.721 0.752 210,133 0.7319 1.72%
2009-04-03 0 1.160 1.060 1.160 1.080 1.160 122,000 138,460 1.1349 0.740 0.676 0.740 0.689 0.740 191,315 0.7237 7.41%
2009-04-02 0 1.080 1.070 1.090 1.040 1.090 48,000 51,060 1.0638 0.689 0.682 0.695 0.663 0.695 75,272 0.6783 -2.70%
2009-04-01 0 1.110 1.070 1.150 - - 0 0 - 0.708 0.682 0.733 - - 0 - 0.00%
2009-03-31 0 1.110 1.060 1.130 1.060 1.110 74,000 80,320 1.0854 0.708 0.676 0.721 0.676 0.708 116,044 0.6922 1.83%
2009-03-30 0 1.090 1.040 1.110 1.090 1.160 58,000 64,820 1.1176 0.695 0.663 0.708 0.695 0.740 90,953 0.7127 -1.80%
2009-03-27 0 1.110 1.060 1.140 1.110 1.110 20,000 22,200 1.1100 0.708 0.676 0.727 0.708 0.708 31,363 0.7078 -0.89%
2009-03-26 0 1.120 1.080 1.150 1.040 1.120 100,000 107,740 1.0774 0.714 0.689 0.733 0.663 0.714 156,816 0.6870 8.74%
2009-03-25 0 1.030 1.030 1.110 1.030 1.070 46,000 48,820 1.0613 0.657 0.657 0.708 0.657 0.682 72,135 0.6768 -3.74%
2009-03-24 0 1.070 1.090 1.100 1.050 1.130 39,350 42,864 1.0893 0.682 0.695 0.701 0.670 0.721 61,707 0.6946 -2.73%
2009-03-23 0 1.100 1.100 1.130 1.080 1.180 40,000 44,840 1.1210 0.701 0.701 0.721 0.689 0.752 62,726 0.7149 6.80%
2009-03-20 0 1.030 1.030 1.100 1.030 1.030 62,000 63,860 1.0300 0.657 0.657 0.701 0.657 0.657 97,226 0.6568 0.00%
2009-03-19 0 1.030 1.020 1.050 1.010 1.050 100,000 103,100 1.0310 0.657 0.650 0.670 0.644 0.670 156,816 0.6575 -1.90%
2009-03-18 0 1.050 1.020 1.100 - - 0 0 - 0.670 0.650 0.701 - - 0 - 0.00%
2009-03-17 0 1.050 1.040 1.110 - - 0 0 - 0.670 0.663 0.708 - - 0 - 0.00%
2009-03-16 0 1.050 1.050 1.110 1.040 1.070 144,000 150,560 1.0456 0.670 0.670 0.708 0.663 0.682 225,815 0.6667 0.96%
2009-03-13 0 1.040 1.000 1.050 1.010 1.040 50,521 51,905 1.0274 0.663 0.638 0.670 0.644 0.663 79,225 0.6552 4.00%
2009-03-12 0 1.000 0.960 1.040 1.000 1.000 28,000 28,000 1.0000 0.638 0.612 0.663 0.638 0.638 43,908 0.6377 -4.76%
2009-03-11 0 1.050 1.020 1.060 1.020 1.020 16,000 16,320 1.0200 0.670 0.650 0.676 0.650 0.650 25,091 0.6504 0.00%
2009-03-10 0 1.050 1.010 1.070 0.990 1.050 80,000 82,200 1.0275 0.670 0.644 0.682 0.631 0.670 125,453 0.6552 3.96%
2009-03-09 0 1.010 1.000 1.040 1.010 1.090 66,000 69,400 1.0515 0.644 0.638 0.663 0.644 0.695 103,498 0.6705 -2.88%
2009-03-06 0 1.040 1.010 1.050 1.040 1.050 138,000 144,760 1.0490 0.663 0.644 0.670 0.663 0.670 216,406 0.6689 -2.80%
2009-03-05 0 1.070 1.050 1.120 1.070 1.120 78,000 84,960 1.0892 0.682 0.670 0.714 0.682 0.714 122,316 0.6946 -2.73%
2009-03-04 0 1.100 1.060 1.130 1.030 1.100 154,000 166,400 1.0805 0.701 0.676 0.721 0.657 0.701 241,496 0.6890 6.80%
2009-03-03 0 1.030 1.030 1.050 1.030 1.030 20,000 20,600 1.0300 0.657 0.657 0.670 0.657 0.657 31,363 0.6568 0.00%
2009-03-02 0 1.030 1.030 1.060 1.030 1.030 72,000 74,160 1.0300 0.657 0.657 0.676 0.657 0.657 112,907 0.6568 -6.36%
2009-02-27 0 1.100 1.080 1.150 1.100 1.100 30,000 33,000 1.1000 0.701 0.689 0.733 0.701 0.701 47,045 0.7015 -4.35%
2009-02-26 0 1.150 1.150 1.180 1.030 1.350 428,534 520,581 1.2148 0.733 0.733 0.752 0.657 0.861 672,009 0.7747 6.48%
2009-02-25 0 1.080 1.080 1.130 1.080 1.090 56,000 60,560 1.0814 0.689 0.689 0.721 0.689 0.695 87,817 0.6896 -1.82%
2009-02-24 0 1.100 1.020 1.100 - - 0 0 - 0.701 0.650 0.701 - - 0 - 0.00%
2009-02-23 0 1.100 1.070 1.100 1.030 1.100 30,000 32,800 1.0933 0.701 0.682 0.701 0.657 0.701 47,045 0.6972 0.00%
2009-02-20 0 1.100 1.100 1.140 1.050 1.100 60,000 64,100 1.0683 0.701 0.701 0.727 0.670 0.701 94,090 0.6813 -4.35%
2009-02-19 0 1.150 1.100 1.150 1.150 1.150 20,000 23,000 1.1500 0.733 0.701 0.733 0.733 0.733 31,363 0.7333 4.55%
2009-02-18 0 1.100 1.100 1.140 1.050 1.230 254,000 294,340 1.1588 0.701 0.701 0.727 0.670 0.784 398,312 0.7390 4.76%
2009-02-17 0 1.050 0.900 1.050 1.050 1.050 4,457 4,671 1.0480 0.670 0.574 0.670 0.670 0.670 6,989 0.6683 -4.55%
2009-02-16 0 1.100 1.050 1.180 - - 0 0 - 0.701 0.670 0.752 - - 0 - 0.00%
2009-02-13 0 1.100 1.020 1.130 1.100 1.100 10,000 11,000 1.1000 0.701 0.650 0.721 0.701 0.701 15,682 0.7015 0.00%
2009-02-12 0 1.100 1.030 1.100 - - 0 0 - 0.701 0.657 0.701 - - 0 - 0.00%
2009-02-11 0 1.100 1.050 1.100 1.050 1.100 97,485 105,710 1.0844 0.701 0.670 0.701 0.670 0.701 152,872 0.6915 0.92%
2009-02-10 0 1.090 1.070 1.160 1.080 1.090 16,914 18,334 1.0840 0.695 0.682 0.740 0.689 0.695 26,524 0.6912 2.83%
2009-02-09 0 1.060 1.060 1.160 - - 0 0 - 0.676 0.676 0.740 - - 0 - 0.00%
2009-02-06 0 1.060 1.060 1.120 1.050 1.080 38,000 40,120 1.0558 0.676 0.676 0.714 0.670 0.689 59,590 0.6733 -1.85%
2009-02-05 0 1.080 1.060 1.080 1.130 1.150 36,000 39,760 1.1044 0.689 0.676 0.689 0.721 0.733 56,454 0.7043 4.85%
2009-02-04 0 1.030 0.980 1.030 - - 0 0 - 0.657 0.625 0.657 - - 0 - 0.00%
2009-02-03 0 1.030 0.940 1.070 - - 0 0 - 0.657 0.599 0.682 - - 0 - 0.00%
2009-02-02 0 1.030 1.000 1.080 1.030 1.050 14,000 14,620 1.0443 0.657 0.638 0.689 0.657 0.670 21,954 0.6659 -10.43%
2009-01-30 0 1.150 1.050 1.150 1.150 1.160 14,000 16,140 1.1529 0.733 0.670 0.733 0.733 0.740 21,954 0.7352 5.50%
2009-01-29 0 1.090 1.020 1.150 1.020 1.170 66,000 72,420 1.0973 0.695 0.650 0.733 0.650 0.746 103,498 0.6997 6.86%
2009-01-23 0 1.020 0.960 1.060 1.000 1.020 50,000 50,600 1.0120 0.650 0.612 0.676 0.638 0.650 78,408 0.6453 2.00%
2009-01-22 0 1.000 1.000 1.060 1.000 1.000 10,280 10,224 0.9946 0.638 0.638 0.676 0.638 0.638 16,121 0.6342 0.00%
2009-01-21 0 1.000 1.000 1.060 0.900 1.000 104,000 102,720 0.9877 0.638 0.638 0.676 0.574 0.638 163,089 0.6298 0.00%
2009-01-20 0 1.000 0.950 1.050 1.000 1.000 3,828 3,682 0.9619 0.638 0.606 0.670 0.638 0.638 6,003 0.6134 -1.96%
2009-01-19 0 1.020 1.000 1.130 1.020 1.150 36,212 37,492 1.0353 0.650 0.638 0.721 0.650 0.733 56,786 0.6602 -0.97%
2009-01-16 0 1.030 1.030 1.130 0.910 0.910 2,000 1,820 0.9100 0.657 0.657 0.721 0.580 0.580 3,136 0.5803 -0.96%
2009-01-15 0 1.040 0.900 1.100 1.040 1.040 30,000 31,200 1.0400 0.663 0.574 0.701 0.663 0.663 47,045 0.6632 0.00%
2009-01-14 0 1.040 1.040 1.210 1.040 1.040 18,000 18,720 1.0400 0.663 0.663 0.772 0.663 0.663 28,227 0.6632 0.00%
2009-01-13 0 1.040 1.000 1.150 - - 6,034 6,274 1.0398 0.663 0.638 0.733 - - 9,462 0.6631 0.00%
2009-01-12 0 1.040 1.020 1.170 1.040 1.040 40,000 41,600 1.0400 0.663 0.650 0.746 0.663 0.663 62,726 0.6632 -7.14%
2009-01-09 0 1.120 1.120 1.160 1.120 1.150 8,000 9,060 1.1325 0.714 0.714 0.740 0.714 0.733 12,545 0.7222 -2.61%
2009-01-08 0 1.150 1.150 1.190 1.150 1.200 44,000 51,900 1.1795 0.733 0.733 0.759 0.733 0.765 68,999 0.7522 -2.54%
2009-01-07 0 1.180 1.180 1.220 1.180 1.250 472,000 574,660 1.2175 0.752 0.752 0.778 0.752 0.797 740,171 0.7764 -1.67%
2009-01-06 0 1.200 1.160 1.200 1.160 1.230 50,000 59,240 1.1848 0.765 0.740 0.765 0.740 0.784 78,408 0.7555 1.69%
2009-01-05 0 1.180 1.140 1.200 1.060 1.240 710,000 835,040 1.1761 0.752 0.727 0.765 0.676 0.791 1,113,393 0.7500 11.32%
2009-01-02 0 1.060 0.940 1.060 - - 0 0 - 0.676 0.599 0.676 - - 0 - 0.00%
2008-12-31 0 1.060 0.910 1.060 1.080 1.080 2,000 2,160 1.0800 0.676 0.580 0.676 0.689 0.689 3,136 0.6887 13.98%
2008-12-30 0 0.930 0.930 0.960 0.920 0.960 30,137 27,945 0.9273 0.593 0.593 0.612 0.587 0.612 47,260 0.5913 -1.06%
2008-12-29 0 0.940 0.880 1.000 - - 0 0 - 0.599 0.561 0.638 - - 0 - 0.00%
2008-12-24 0 0.940 0.880 1.000 - - 0 0 - 0.599 0.561 0.638 - - 0 - 0.00%
2008-12-23 0 0.940 0.890 0.990 - - 0 0 - 0.599 0.568 0.631 - - 0 - 0.00%
2008-12-22 0 0.940 0.940 1.000 0.940 1.030 50,000 49,540 0.9908 0.599 0.599 0.638 0.599 0.657 78,408 0.6318 -3.09%
2008-12-19 0 0.970 0.970 1.000 0.890 1.000 374,000 363,480 0.9719 0.619 0.619 0.638 0.568 0.638 586,491 0.6198 5.43%
2008-12-18 0 0.920 0.880 0.920 0.830 0.920 154,000 135,780 0.8817 0.587 0.561 0.587 0.529 0.587 241,496 0.5622 2.22%
2008-12-17 0 0.900 0.830 0.900 0.830 0.900 90,000 76,060 0.8451 0.574 0.529 0.574 0.529 0.574 141,134 0.5389 12.50%
2008-12-16 0 0.800 0.790 0.830 0.800 0.800 30,000 24,000 0.8000 0.510 0.504 0.529 0.510 0.510 47,045 0.5102 0.00%
2008-12-15 0 0.800 0.800 0.820 0.780 0.820 60,040 48,330 0.8050 0.510 0.510 0.523 0.497 0.523 94,152 0.5133 -5.88%
2008-12-12 0 0.850 0.790 0.830 0.790 0.850 30,000 24,560 0.8187 0.542 0.504 0.529 0.504 0.542 47,045 0.5221 1.19%
2008-12-11 0 0.840 0.800 0.840 0.800 0.880 248,000 210,320 0.8481 0.536 0.510 0.536 0.510 0.561 388,903 0.5408 1.20%
2008-12-10 0 0.830 0.810 0.840 0.780 0.830 78,000 63,300 0.8115 0.529 0.517 0.536 0.497 0.529 122,316 0.5175 1.22%
2008-12-09 0 0.820 0.750 0.830 0.820 0.820 16,000 13,120 0.8200 0.523 0.478 0.529 0.523 0.523 25,091 0.5229 -1.20%
2008-12-08 0 0.830 0.820 0.860 0.800 0.830 48,000 39,040 0.8133 0.529 0.523 0.548 0.510 0.529 75,272 0.5187 7.79%
2008-12-05 0 0.770 0.770 0.800 0.750 0.780 60,000 45,980 0.7663 0.491 0.491 0.510 0.478 0.497 94,090 0.4887 2.67%
2008-12-04 0 0.750 0.750 0.810 - - 0 0 - 0.478 0.478 0.517 - - 0 - 0.00%
2008-12-03 0 0.750 0.710 0.800 - - 0 0 - 0.478 0.453 0.510 - - 0 - 0.00%
2008-12-02 0 0.750 0.750 0.800 0.730 0.750 80,000 58,920 0.7365 0.478 0.478 0.510 0.466 0.478 125,453 0.4697 7.14%
2008-12-01 0 0.700 0.720 0.790 0.700 0.700 32,000 22,400 0.7000 0.446 0.459 0.504 0.446 0.446 50,181 0.4464 -10.26%
2008-11-28 0 0.780 0.720 0.810 0.780 0.780 2,000 1,560 0.7800 0.497 0.459 0.517 0.497 0.497 3,136 0.4974 8.33%
2008-11-27 0 0.720 0.680 0.720 0.700 0.720 148,000 104,360 0.7051 0.459 0.434 0.459 0.446 0.459 232,088 0.4497 2.86%
2008-11-26 0 0.700 0.680 0.780 - - 0 0 - 0.446 0.434 0.497 - - 0 - 0.00%
2008-11-25 0 0.700 0.660 0.770 0.630 0.750 36,000 25,420 0.7061 0.446 0.421 0.491 0.402 0.478 56,454 0.4503 2.94%
2008-11-24 0 0.680 0.680 0.780 - - 0 0 - 0.434 0.434 0.497 - - 0 - 1.49%
2008-11-21 0 0.670 0.670 0.720 - - 0 0 - 0.427 0.427 0.459 - - 0 - 3.08%
2008-11-20 0 0.650 0.620 0.720 - - 0 0 - 0.414 0.395 0.459 - - 0 - 0.00%
2008-11-19 0 0.650 0.650 0.760 0.600 0.650 322,000 208,280 0.6468 0.414 0.414 0.485 0.383 0.414 504,947 0.4125 -4.41%
2008-11-18 0 0.680 0.680 0.820 0.680 0.680 61,371 41,705 0.6796 0.434 0.434 0.523 0.434 0.434 96,239 0.4333 -6.85%
2008-11-17 0 0.730 0.730 0.950 0.730 0.730 4,000 2,920 0.7300 0.466 0.466 0.606 0.466 0.466 6,273 0.4655 -8.75%
2008-11-14 0 0.800 0.700 0.920 - - 0 0 - 0.510 0.446 0.587 - - 0 - 0.00%
2008-11-13 0 0.800 0.760 0.850 - - 0 0 - 0.510 0.485 0.542 - - 0 - 0.00%
2008-11-12 0 0.800 0.720 0.900 - - 0 0 - 0.510 0.459 0.574 - - 0 - 0.00%
2008-11-11 0 0.800 0.710 0.830 0.750 0.800 56,000 42,900 0.7661 0.510 0.453 0.529 0.478 0.510 87,817 0.4885 0.00%
2008-11-10 0 0.800 0.770 0.890 - - 0 0 - 0.510 0.491 0.568 - - 0 - 0.00%
2008-11-07 0 0.800 0.800 0.890 0.800 0.800 10,000 8,000 0.8000 0.510 0.510 0.568 0.510 0.510 15,682 0.5102 0.00%
2008-11-06 0 0.800 0.780 0.820 0.800 0.820 38,000 30,600 0.8053 0.510 0.497 0.523 0.510 0.523 59,590 0.5135 -4.76%
2008-11-05 0 0.840 0.830 0.870 0.780 0.900 390,000 318,620 0.8170 0.536 0.529 0.555 0.497 0.574 611,582 0.5210 3.70%
2008-11-04 0 0.810 0.750 0.810 0.810 0.810 70,000 56,400 0.8057 0.517 0.478 0.517 0.517 0.517 109,771 0.5138 1.25%
2008-11-03 0 0.800 0.800 0.880 0.780 0.790 40,000 31,400 0.7850 0.510 0.510 0.561 0.497 0.504 62,726 0.5006 9.59%
2008-10-31 0 0.730 0.750 0.880 0.690 0.720 20,000 14,280 0.7140 0.466 0.478 0.561 0.440 0.459 31,363 0.4553 5.80%
2008-10-30 0 0.690 0.730 0.750 - - 0 0 - 0.440 0.466 0.478 - - 0 - 1.47%
2008-10-29 0 0.680 0.680 0.850 0.680 0.680 22,000 14,960 0.6800 0.434 0.434 0.542 0.434 0.434 34,499 0.4336 3.03%
2008-10-28 0 0.660 0.660 0.860 0.630 0.670 34,692 22,686 0.6539 0.421 0.421 0.548 0.402 0.427 54,403 0.4170 1.54%
2008-10-27 0 0.650 0.650 0.860 0.650 0.670 166,000 108,580 0.6541 0.414 0.414 0.548 0.414 0.427 260,314 0.4171 -8.45%
2008-10-24 0 0.710 0.690 0.800 - - 0 0 - 0.453 0.440 0.510 - - 0 - 0.00%
2008-10-23 0 0.710 0.680 0.800 - - 0 0 - 0.453 0.434 0.510 - - 0 - 0.00%
2008-10-22 0 0.710 0.710 0.720 0.710 0.730 310,000 222,100 0.7165 0.453 0.453 0.459 0.453 0.466 486,129 0.4569 -5.33%
2008-10-21 0 0.750 0.750 0.800 0.750 0.760 238,000 180,680 0.7592 0.478 0.478 0.510 0.478 0.485 373,222 0.4841 -5.06%
2008-10-20 0 0.790 0.770 0.800 0.600 0.790 34,000 25,800 0.7588 0.504 0.491 0.510 0.383 0.504 53,317 0.4839 12.86%
2008-10-17 0 0.700 0.700 0.850 0.700 0.850 230,588 162,360 0.7041 0.446 0.446 0.542 0.446 0.542 361,599 0.4490 -6.67%
2008-10-16 0 0.750 0.750 0.900 0.750 0.840 83,942 63,399 0.7553 0.478 0.478 0.574 0.478 0.536 131,634 0.4816 -10.71%
2008-10-15 0 0.840 0.810 0.980 - - 0 0 - 0.536 0.517 0.625 - - 0 - 0.00%
2008-10-14 0 0.840 0.840 0.900 0.840 0.900 72,000 61,720 0.8572 0.536 0.536 0.574 0.536 0.574 112,907 0.5466 -3.45%
2008-10-13 0 0.870 0.900 0.930 0.810 0.920 84,000 73,660 0.8769 0.555 0.574 0.593 0.517 0.587 131,725 0.5592 7.41%
2008-10-10 0 0.810 0.810 0.940 0.800 0.900 146,000 120,200 0.8233 0.517 0.517 0.599 0.510 0.574 228,951 0.5250 -16.49%
2008-10-09 0 0.970 0.940 0.970 - - 0 0 - 0.619 0.599 0.619 - - 0 - 0.00%
2008-10-08 0 0.970 0.910 0.970 0.900 0.970 254,000 238,300 0.9382 0.619 0.580 0.619 0.574 0.619 398,312 0.5983 -11.82%
2008-10-06 0 1.100 1.040 1.100 1.010 1.190 54,000 55,220 1.0226 0.701 0.663 0.701 0.644 0.759 84,681 0.6521 2.80%
2008-10-03 0 1.070 1.070 1.100 1.050 1.100 23,428 25,171 1.0744 0.682 0.682 0.701 0.670 0.701 36,739 0.6851 -10.83%
2008-10-02 0 1.200 1.070 1.220 1.050 1.280 48,000 57,200 1.1917 0.765 0.682 0.778 0.670 0.816 75,272 0.7599 20.00%
2008-09-30 0 1.000 0.910 1.030 - - 0 0 - 0.638 0.580 0.657 - - 0 - 0.00%
2008-09-29 0 1.000 0.980 1.090 - - 0 0 - 0.638 0.625 0.695 - - 0 - 0.00%
2008-09-26 0 1.000 1.000 1.050 - - 0 0 - 0.638 0.638 0.670 - - 0 - 0.00%
2008-09-25 0 1.000 1.000 1.100 1.000 1.060 12,000 12,360 1.0300 0.638 0.638 0.701 0.638 0.676 18,818 0.6568 0.00%
2008-09-24 0 1.000 0.950 1.100 - - 0 0 - 0.638 0.606 0.701 - - 0 - 0.00%
2008-09-23 0 1.000 1.000 1.050 - - 0 0 - 0.638 0.638 0.670 - - 0 - 0.00%
2008-09-22 0 1.000 0.980 1.080 0.900 1.050 40,000 40,000 1.0000 0.638 0.625 0.689 0.574 0.670 62,726 0.6377 -9.09%
2008-09-19 0 1.100 1.020 1.160 1.050 1.100 61,000 66,350 1.0877 0.701 0.650 0.740 0.670 0.701 95,658 0.6936 10.00%
2008-09-18 0 1.000 0.960 1.070 0.920 1.000 252,400 245,816 0.9739 0.638 0.612 0.682 0.587 0.638 395,803 0.6211 -9.09%
2008-09-17 0 1.100 1.080 1.200 - - 0 0 - 0.701 0.689 0.765 - - 0 - 0.00%
2008-09-16 0 1.100 1.100 1.140 1.100 1.100 112,000 123,200 1.1000 0.701 0.701 0.727 0.701 0.701 175,634 0.7015 -4.35%
2008-09-12 0 1.150 1.150 1.230 1.150 1.190 250,000 291,300 1.1652 0.733 0.733 0.784 0.733 0.759 392,040 0.7430 -2.54%
2008-09-11 0 1.180 1.160 1.260 1.180 1.200 260,000 309,580 1.1907 0.752 0.740 0.803 0.752 0.765 407,721 0.7593 -7.81%
2008-09-10 0 1.280 1.280 1.300 1.250 1.380 224,000 292,440 1.3055 0.816 0.816 0.829 0.797 0.880 351,268 0.8325 2.40%
2008-09-09 0 1.250 1.220 1.300 1.200 1.250 32,000 39,900 1.2469 0.797 0.778 0.829 0.765 0.797 50,181 0.7951 0.81%
2008-09-08 0 1.240 1.240 1.280 1.240 1.290 36,000 45,040 1.2511 0.791 0.791 0.816 0.791 0.823 56,454 0.7978 3.33%
2008-09-05 0 1.200 1.150 1.240 1.110 1.200 20,000 23,180 1.1590 0.765 0.733 0.791 0.708 0.765 31,363 0.7391 -0.83%
2008-09-04 0 1.210 1.210 1.260 1.190 1.220 139,000 168,240 1.2104 0.772 0.772 0.803 0.759 0.778 217,974 0.7718 2.54%
2008-09-03 0 1.180 1.150 1.280 1.180 1.180 10,000 11,800 1.1800 0.752 0.733 0.816 0.752 0.752 15,682 0.7525 -3.28%
2008-09-02 0 1.220 1.200 1.260 1.200 1.220 5,115 6,145 1.2014 0.778 0.765 0.803 0.765 0.778 8,021 0.7661 0.83%
2008-09-01 0 1.210 1.210 1.230 1.210 1.210 2,000 2,420 1.2100 0.772 0.772 0.784 0.772 0.772 3,136 0.7716 -0.82%
2008-08-29 0 1.220 1.210 1.250 1.220 1.250 20,000 24,700 1.2350 0.778 0.772 0.797 0.778 0.797 31,363 0.7875 -2.40%
2008-08-28 0 1.250 1.250 1.300 1.250 1.250 4,000 5,000 1.2500 0.797 0.797 0.829 0.797 0.797 6,273 0.7971 -3.85%
2008-08-27 0 1.300 1.270 1.300 1.300 1.310 32,000 41,940 1.3106 0.829 0.810 0.829 0.829 0.835 50,181 0.8358 1.56%
2008-08-26 0 1.280 1.220 1.300 1.200 1.280 20,706 25,612 1.2369 0.816 0.778 0.829 0.765 0.816 32,470 0.7888 3.23%
2008-08-25 0 1.240 1.220 1.300 1.240 1.240 10,000 12,400 1.2400 0.791 0.778 0.829 0.791 0.791 15,682 0.7907 0.00%
2008-08-21 0 1.240 1.200 1.280 - - 0 0 - 0.791 0.765 0.816 - - 0 - 0.00%
2008-08-20 0 1.240 1.190 1.240 1.240 1.240 20,914 25,897 1.2383 0.791 0.759 0.791 0.791 0.791 32,796 0.7896 0.81%
2008-08-19 0 1.230 1.190 1.280 1.180 1.230 100,000 120,800 1.2080 0.784 0.759 0.816 0.752 0.784 156,816 0.7703 2.50%
2008-08-18 0 1.200 1.200 1.300 1.200 1.220 34,000 41,360 1.2165 0.765 0.765 0.829 0.765 0.778 53,317 0.7757 -5.51%
2008-08-15 0 1.270 1.230 1.390 - - 4,914 6,177 1.2570 0.810 0.784 0.886 - - 7,706 0.8016 0.00%
2008-08-14 0 1.270 1.270 1.430 1.270 1.270 4,000 5,080 1.2700 0.810 0.810 0.912 0.810 0.810 6,273 0.8099 0.00%
2008-08-13 0 1.270 1.200 1.330 - - 0 0 - 0.810 0.765 0.848 - - 0 - 0.00%
2008-08-12 0 1.270 1.270 1.350 1.260 1.260 36,000 45,360 1.2600 0.810 0.810 0.861 0.803 0.803 56,454 0.8035 -2.31%
2008-08-11 0 1.300 1.250 1.360 1.300 1.300 100,000 130,000 1.3000 0.829 0.797 0.867 0.829 0.829 156,816 0.8290 0.00%
2008-08-08 0 1.300 1.290 1.400 1.300 1.320 162,857 212,774 1.3065 0.829 0.823 0.893 0.829 0.842 255,386 0.8331 -1.52%
2008-08-07 0 1.320 1.320 1.380 1.310 1.350 141,371 186,582 1.3198 0.842 0.842 0.880 0.835 0.861 221,692 0.8416 -5.71%
2008-08-05 0 1.400 1.300 1.450 1.400 1.400 60,000 84,000 1.4000 0.893 0.829 0.925 0.893 0.893 94,090 0.8928 0.00%
2008-08-04 0 1.400 1.360 1.450 - - 0 0 - 0.893 0.867 0.925 - - 0 - 0.00%
2008-08-01 0 1.400 1.360 1.410 1.360 1.400 20,000 27,680 1.3840 0.893 0.867 0.899 0.867 0.893 31,363 0.8826 1.45%
2008-07-31 0 1.380 1.380 1.420 - - 0 0 - 0.880 0.880 0.906 - - 0 - 0.00%
2008-07-30 0 1.380 1.350 1.380 1.350 1.380 54,000 74,400 1.3778 0.880 0.861 0.880 0.861 0.880 84,681 0.8786 2.99%
2008-07-29 0 1.340 1.340 1.400 1.330 1.350 12,286 16,532 1.3456 0.855 0.855 0.893 0.848 0.861 19,266 0.8581 -0.74%
2008-07-28 0 1.350 1.300 1.400 - - 0 0 - 0.861 0.829 0.893 - - 0 - 0.00%
2008-07-25 0 1.350 1.350 1.430 1.350 1.390 54,120 73,596 1.3599 0.861 0.861 0.912 0.861 0.886 84,869 0.8672 -1.46%
2008-07-24 0 1.370 1.370 1.470 1.370 1.470 58,000 80,960 1.3959 0.874 0.874 0.937 0.874 0.937 90,953 0.8901 -6.80%
2008-07-23 0 1.470 1.410 1.470 1.450 1.470 36,000 52,440 1.4567 0.937 0.899 0.937 0.925 0.937 56,454 0.9289 4.26%
2008-07-22 0 1.410 1.420 1.470 - - 10,000 14,000 1.4000 0.899 0.906 0.937 - - 15,682 0.8928 0.00%
2008-07-21 0 1.410 1.410 1.460 1.400 1.400 21,200 29,560 1.3943 0.899 0.899 0.931 0.893 0.893 33,245 0.8892 2.92%
2008-07-18 0 1.370 1.360 1.400 1.370 1.370 10,000 13,700 1.3700 0.874 0.867 0.893 0.874 0.874 15,682 0.8736 -0.72%
2008-07-17 0 1.380 1.360 1.470 1.380 1.380 16,000 22,080 1.3800 0.880 0.867 0.937 0.880 0.880 25,091 0.8800 0.00%
2008-07-16 0 1.380 1.380 1.460 1.380 1.380 8,000 11,040 1.3800 0.880 0.880 0.931 0.880 0.880 12,545 0.8800 2.22%
2008-07-15 0 1.350 1.350 1.380 1.350 1.360 70,857 95,631 1.3496 0.861 0.861 0.880 0.861 0.867 111,115 0.8606 -5.59%
2008-07-14 0 1.430 1.370 1.430 - - 0 0 - 0.912 0.874 0.912 - - 0 - 0.00%
2008-07-11 0 1.430 1.410 1.480 1.430 1.430 20,000 28,600 1.4300 0.912 0.899 0.944 0.912 0.912 31,363 0.9119 2.88%
2008-07-10 0 1.390 1.390 1.450 1.390 1.390 6,000 8,340 1.3900 0.886 0.886 0.925 0.886 0.886 9,409 0.8864 -1.42%
2008-07-09 0 1.410 1.390 1.480 1.390 1.410 26,000 36,400 1.4000 0.899 0.886 0.944 0.886 0.899 40,772 0.8928 2.17%
2008-07-08 0 1.380 1.380 1.420 1.380 1.380 108,000 149,040 1.3800 0.880 0.880 0.906 0.880 0.880 169,361 0.8800 -3.50%
2008-07-07 0 1.430 1.360 1.450 1.360 1.430 30,000 42,200 1.4067 0.912 0.867 0.925 0.867 0.912 47,045 0.8970 0.00%
2008-07-04 0 1.430 1.330 1.430 1.380 1.430 34,000 47,120 1.3859 0.912 0.848 0.912 0.880 0.912 53,317 0.8838 3.62%
2008-07-03 0 1.380 1.360 1.420 1.380 1.380 50,000 69,000 1.3800 0.880 0.867 0.906 0.880 0.880 78,408 0.8800 -5.48%
2008-07-02 0 1.460 1.450 1.540 1.440 1.460 86,000 124,840 1.4516 0.931 0.925 0.982 0.918 0.931 134,862 0.9257 -3.31%
2008-06-30 0 1.510 1.460 1.510 - - 914 1,225 1.3403 0.963 0.931 0.963 - - 1,433 0.8547 0.00%
2008-06-27 0 1.510 1.450 1.570 1.430 1.510 90,667 135,575 1.4953 0.963 0.925 1.001 0.912 0.963 142,180 0.9535 0.67%
2008-06-26 0 1.500 1.460 1.510 1.460 1.500 54,000 80,440 1.4896 0.957 0.931 0.963 0.931 0.957 84,681 0.9499 2.74%
2008-06-25 0 1.460 1.460 1.530 1.460 1.460 30,000 43,800 1.4600 0.931 0.931 0.976 0.931 0.931 47,045 0.9310 -0.68%
2008-06-24 0 1.470 1.470 1.530 1.470 1.470 44,000 64,680 1.4700 0.937 0.937 0.976 0.937 0.937 68,999 0.9374 -2.65%
2008-06-23 0 1.510 1.480 1.510 1.470 1.510 48,000 71,520 1.4900 0.963 0.944 0.963 0.937 0.963 75,272 0.9502 2.72%
2008-06-20 0 1.470 1.470 1.520 1.470 1.520 14,000 20,720 1.4800 0.937 0.937 0.969 0.937 0.969 21,954 0.9438 -0.68%
2008-06-19 0 1.480 1.480 1.550 1.480 1.530 162,000 244,260 1.5078 0.944 0.944 0.988 0.944 0.976 254,042 0.9615 -4.52%
2008-06-18 0 1.550 1.530 1.580 1.550 1.550 40,000 62,000 1.5500 0.988 0.976 1.008 0.988 0.988 62,726 0.9884 0.00%
2008-06-17 0 1.550 1.520 1.580 1.550 1.580 14,000 22,000 1.5714 0.988 0.969 1.008 0.988 1.008 21,954 1.0021 -1.90%
2008-06-16 0 1.580 1.550 1.590 1.580 1.600 580,000 917,600 1.5821 1.008 0.988 1.014 1.008 1.020 909,532 1.0089 0.00%
2008-06-13 0 1.580 1.520 1.580 1.580 1.580 10,000 15,800 1.5800 1.008 0.969 1.008 1.008 1.008 15,682 1.0076 0.00%
2008-06-12 0 1.580 1.520 1.600 1.510 1.580 464,000 708,420 1.5268 1.008 0.969 1.020 0.963 1.008 727,626 0.9736 -3.07%
2008-06-11 0 1.630 1.620 1.650 1.630 1.650 102,000 167,100 1.6382 1.039 1.033 1.052 1.039 1.052 159,952 1.0447 0.00%
2008-06-10 0 1.630 1.620 1.690 1.620 1.630 122,000 198,300 1.6254 1.039 1.033 1.078 1.033 1.039 191,315 1.0365 -5.23%
2008-06-06 0 1.720 1.720 1.800 1.720 1.740 114,000 196,640 1.7249 1.097 1.097 1.148 1.097 1.110 178,770 1.1000 -1.71%
2008-06-05 0 1.750 1.720 1.750 1.720 1.750 20,000 34,280 1.7140 1.116 1.097 1.116 1.097 1.116 31,363 1.0930 0.00%
2008-06-04 0 1.750 1.750 1.760 1.740 1.770 202,000 353,380 1.7494 1.116 1.116 1.122 1.110 1.129 316,768 1.1156 0.00%
2008-06-03 0 1.750 1.730 1.750 1.710 1.800 488,000 851,460 1.7448 1.116 1.103 1.116 1.090 1.148 765,262 1.1126 -5.41%
2008-06-02 0 1.850 1.830 1.850 1.660 1.930 1,274,000 2,345,180 1.8408 1.180 1.167 1.180 1.059 1.231 1,997,834 1.1739 11.45%
2008-05-30 0 1.660 1.610 1.660 1.670 1.670 30,000 50,100 1.6700 1.059 1.027 1.059 1.065 1.065 47,045 1.0649 -0.60%
2008-05-29 0 1.670 1.640 1.670 1.630 1.680 130,000 214,160 1.6474 1.065 1.046 1.065 1.039 1.071 203,861 1.0505 2.45%
2008-05-28 0 1.630 1.610 1.630 1.630 1.630 60,000 97,800 1.6300 1.039 1.027 1.039 1.039 1.039 94,090 1.0394 1.24%
2008-05-27 0 1.610 1.580 1.620 1.580 1.610 88,000 140,100 1.5920 1.027 1.008 1.033 1.008 1.027 137,998 1.0152 1.90%
2008-05-26 0 1.580 1.580 1.630 1.580 1.630 80,000 127,900 1.5988 1.008 1.008 1.039 1.008 1.039 125,453 1.0195 -3.07%
2008-05-23 0 1.630 1.620 1.660 1.610 1.660 270,000 438,000 1.6222 1.039 1.033 1.059 1.027 1.059 423,403 1.0345 -2.40%
2008-05-22 0 1.670 1.630 1.670 1.670 1.670 20,000 33,400 1.6700 1.065 1.039 1.065 1.065 1.065 31,363 1.0649 0.00%
2008-05-21 0 1.670 1.640 1.670 1.650 1.680 92,000 153,020 1.6633 1.065 1.046 1.065 1.052 1.071 144,271 1.0606 1.83%
2008-05-20 0 1.640 1.640 1.740 1.640 1.740 100,000 165,120 1.6512 1.046 1.046 1.110 1.046 1.110 156,816 1.0530 -3.53%
2008-05-19 0 1.700 1.700 1.750 1.700 1.740 160,000 276,440 1.7278 1.084 1.084 1.116 1.084 1.110 250,905 1.1018 -1.16%
2008-05-16 0 1.720 1.710 1.730 1.710 1.720 83,197 142,971 1.7185 1.097 1.090 1.103 1.090 1.097 130,466 1.0958 -3.37%
2008-05-15 0 1.780 1.750 1.780 1.710 1.850 1,098,000 1,941,440 1.7682 1.135 1.116 1.135 1.090 1.180 1,721,838 1.1275 3.49%
2008-05-14 0 1.720 1.660 1.720 1.660 1.750 204,000 345,120 1.6918 1.097 1.059 1.097 1.059 1.116 319,904 1.0788 1.18%
2008-05-13 0 1.700 1.670 1.730 1.660 1.700 112,000 188,660 1.6845 1.084 1.065 1.103 1.059 1.084 175,634 1.0742 0.00%
2008-05-09 0 1.700 1.680 1.730 1.670 1.750 201,200 343,358 1.7066 1.084 1.071 1.103 1.065 1.116 315,514 1.0883 -1.16%
2008-05-08 0 1.720 1.720 1.730 1.660 1.750 256,000 436,180 1.7038 1.097 1.097 1.103 1.059 1.116 401,449 1.0865 6.83%
2008-05-07 0 1.610 1.610 1.650 1.600 1.840 734,000 1,239,800 1.6891 1.027 1.027 1.052 1.020 1.173 1,151,029 1.0771 -10.56%
2008-05-06 0 1.800 1.780 1.800 1.780 2.040 1,320,000 2,468,960 1.8704 1.148 1.135 1.148 1.135 1.301 2,069,970 1.1928 -10.00%
2008-05-05 0 2.000 1.970 2.040 1.850 2.150 2,048,000 4,122,640 2.0130 1.275 1.256 1.301 1.180 1.371 3,211,589 1.2837 9.89%
2008-05-02 0 1.820 1.800 1.820 1.610 1.850 2,466,000 4,306,180 1.7462 1.161 1.148 1.161 1.027 1.180 3,867,080 1.1135 15.19%
2008-04-30 0 1.580 1.580 1.600 1.450 1.650 714,000 1,114,080 1.5603 1.008 1.008 1.020 0.925 1.052 1,119,665 0.9950 8.97%
2008-04-29 0 1.450 1.380 1.480 1.360 1.450 134,000 192,720 1.4382 0.925 0.880 0.944 0.867 0.925 210,133 0.9171 -2.03%
2008-04-28 0 1.480 1.400 1.480 1.480 1.480 18,032 26,683 1.4798 0.944 0.893 0.944 0.944 0.944 28,277 0.9436 2.78%
2008-04-25 0 1.440 1.400 1.440 1.430 1.440 28,000 40,200 1.4357 0.918 0.893 0.918 0.912 0.918 43,908 0.9155 0.00%
2008-04-24 0 1.440 1.400 1.440 1.370 1.450 22,344 31,731 1.4201 0.918 0.893 0.918 0.874 0.925 35,039 0.9056 -0.69%
2008-04-23 0 1.450 1.330 1.450 1.380 1.450 100,000 140,400 1.4040 0.925 0.848 0.925 0.880 0.925 156,816 0.8953 5.07%
2008-04-22 0 1.380 1.300 1.380 - - 0 0 - 0.880 0.829 0.880 - - 0 - -1.43%
2008-04-21 0 1.400 1.300 1.400 - - 0 0 - 0.893 0.829 0.893 - - 0 - 0.00%
2008-04-18 0 1.400 1.350 1.400 - - 0 0 - 0.893 0.861 0.893 - - 0 - 0.00%
2008-04-17 0 1.400 1.360 1.420 1.400 1.400 10,000 14,000 1.4000 0.893 0.867 0.906 0.893 0.893 15,682 0.8928 0.00%
2008-04-16 0 1.400 1.300 1.400 1.280 1.400 193,177 256,734 1.3290 0.893 0.829 0.893 0.816 0.893 302,932 0.8475 6.06%
2008-04-15 0 1.320 1.280 1.400 1.320 1.320 6,000 7,920 1.3200 0.842 0.816 0.893 0.842 0.842 9,409 0.8418 -5.71%
2008-04-14 0 1.400 1.320 1.420 1.400 1.400 10,000 14,000 1.4000 0.893 0.842 0.906 0.893 0.893 15,682 0.8928 -1.41%
2008-04-11 0 1.420 1.350 1.420 - - 281 351 1.2491 0.906 0.861 0.906 - - 441 0.7965 0.00%
2008-04-10 0 1.420 1.350 1.420 1.420 1.420 10,000 14,200 1.4200 0.906 0.861 0.906 0.906 0.906 15,682 0.9055 2.90%
2008-04-09 0 1.380 1.370 1.400 1.350 1.400 80,060 110,779 1.3837 0.880 0.874 0.893 0.861 0.893 125,547 0.8824 -1.43%
2008-04-08 0 1.400 1.350 1.420 1.400 1.400 30,000 42,000 1.4000 0.893 0.861 0.906 0.893 0.893 47,045 0.8928 -1.41%
2008-04-07 0 1.420 1.360 1.420 1.300 1.430 184,000 247,820 1.3468 0.906 0.867 0.906 0.829 0.912 288,541 0.8589 5.19%
2008-04-03 0 1.350 1.320 1.370 1.280 1.350 114,000 151,380 1.3279 0.861 0.842 0.874 0.816 0.861 178,770 0.8468 0.00%
2008-04-02 0 1.350 1.290 1.350 1.280 1.350 22,000 28,940 1.3155 0.861 0.823 0.861 0.816 0.861 34,499 0.8389 5.47%
2008-04-01 0 1.280 1.280 1.320 1.280 1.280 4,000 5,120 1.2800 0.816 0.816 0.842 0.816 0.816 6,273 0.8162 0.00%
2008-03-31 0 1.280 1.280 1.350 1.280 1.350 70,000 90,760 1.2966 0.816 0.816 0.861 0.816 0.861 109,771 0.8268 2.40%
2008-03-28 0 1.250 1.250 1.370 1.250 1.300 42,800 55,240 1.2907 0.797 0.797 0.874 0.797 0.829 67,117 0.8230 -9.42%
2008-03-27 0 1.380 1.300 1.380 1.390 1.390 18,000 25,020 1.3900 0.880 0.829 0.880 0.886 0.886 28,227 0.8864 2.22%
2008-03-26 0 1.350 1.310 1.350 1.300 1.350 74,200 99,040 1.3348 0.861 0.835 0.861 0.829 0.861 116,357 0.8512 8.00%
2008-03-25 0 1.250 1.250 1.300 1.180 1.250 34,000 41,760 1.2282 0.797 0.797 0.829 0.752 0.797 53,317 0.7832 0.00%
2008-03-20 0 1.250 1.190 1.250 1.200 1.250 38,000 46,600 1.2263 0.797 0.759 0.797 0.765 0.797 59,590 0.7820 4.17%
2008-03-19 0 1.200 1.200 1.250 1.200 1.250 160,000 195,100 1.2194 0.765 0.765 0.797 0.765 0.797 250,905 0.7776 -1.64%
2008-03-18 0 1.220 1.210 1.300 1.200 1.300 118,000 146,320 1.2400 0.778 0.772 0.829 0.765 0.829 185,043 0.7907 -6.15%
2008-03-17 0 1.300 1.300 1.400 1.300 1.300 14,000 18,200 1.3000 0.829 0.829 0.893 0.829 0.829 21,954 0.8290 -9.09%
2008-03-14 0 1.430 1.380 1.430 1.370 1.450 218,000 302,600 1.3881 0.912 0.880 0.912 0.874 0.925 341,859 0.8852 -1.38%
2008-03-13 0 1.450 1.370 1.530 1.450 1.450 40,000 57,200 1.4300 0.925 0.874 0.976 0.925 0.925 62,726 0.9119 -5.84%
2008-03-12 0 1.540 1.450 1.560 - - 0 0 - 0.982 0.925 0.995 - - 0 - 0.00%
2008-03-11 0 1.540 1.390 1.540 1.500 1.540 30,000 45,880 1.5293 0.982 0.886 0.982 0.957 0.982 47,045 0.9752 2.67%
2008-03-10 0 1.500 1.400 1.510 1.500 1.500 122,000 179,780 1.4736 0.957 0.893 0.963 0.957 0.957 191,315 0.9397 -1.96%
2008-03-07 0 1.530 1.530 1.550 1.530 1.600 144,000 228,060 1.5838 0.976 0.976 0.988 0.976 1.020 225,815 1.0099 -1.29%
2008-03-06 0 1.550 1.530 1.580 1.530 1.550 104,000 160,300 1.5413 0.988 0.976 1.008 0.976 0.988 163,089 0.9829 1.97%
2008-03-05 0 1.520 1.520 1.580 1.520 1.600 124,000 191,020 1.5405 0.969 0.969 1.008 0.969 1.020 194,452 0.9824 -0.65%
2008-03-04 0 1.530 1.530 1.620 1.530 1.570 338,000 526,160 1.5567 0.976 0.976 1.033 0.976 1.001 530,038 0.9927 -1.29%
2008-03-03 0 1.550 1.540 1.600 1.530 1.550 44,000 67,920 1.5436 0.988 0.982 1.020 0.976 0.988 68,999 0.9844 0.00%
2008-02-29 0 1.550 1.540 1.550 1.540 1.600 188,040 296,919 1.5790 0.988 0.982 0.988 0.982 1.020 294,877 1.0069 -1.90%
2008-02-28 0 1.580 1.580 1.610 1.580 1.650 106,000 170,900 1.6123 1.008 1.008 1.027 1.008 1.052 166,225 1.0281 0.00%
2008-02-27 0 1.580 1.580 1.620 1.560 1.620 70,000 110,800 1.5829 1.008 1.008 1.033 0.995 1.033 109,771 1.0094 -3.07%
2008-02-26 0 1.630 1.600 1.630 1.570 1.730 38,000 61,720 1.6242 1.039 1.020 1.039 1.001 1.103 59,590 1.0357 5.16%
2008-02-25 0 1.550 1.540 1.570 1.550 1.600 284,000 442,540 1.5582 0.988 0.982 1.001 0.988 1.020 445,357 0.9937 -6.63%
2008-02-22 0 1.660 1.660 1.700 1.600 1.600 30,000 48,000 1.6000 1.059 1.059 1.084 1.020 1.020 47,045 1.0203 -1.19%
2008-02-21 0 1.680 1.610 1.690 1.640 1.710 258,000 429,740 1.6657 1.071 1.027 1.078 1.046 1.090 404,585 1.0622 -1.75%
2008-02-20 0 1.710 1.600 1.750 1.710 1.720 84,000 144,140 1.7160 1.090 1.020 1.116 1.090 1.097 131,725 1.0942 0.59%
2008-02-19 0 1.700 1.660 1.740 1.700 1.700 4,693 7,805 1.6631 1.084 1.059 1.110 1.084 1.084 7,359 1.0606 -1.16%
2008-02-18 0 1.720 1.650 1.720 1.650 1.720 32,000 54,320 1.6975 1.097 1.052 1.097 1.052 1.097 50,181 1.0825 2.38%
2008-02-15 0 1.680 1.640 1.700 1.550 1.680 20,000 32,300 1.6150 1.071 1.046 1.084 0.988 1.071 31,363 1.0299 -1.18%
2008-02-14 0 1.700 1.660 1.700 1.640 1.700 76,000 127,300 1.6750 1.084 1.059 1.084 1.046 1.084 119,180 1.0681 3.03%
2008-02-13 0 1.650 1.580 1.690 1.600 1.650 68,000 109,600 1.6118 1.052 1.008 1.078 1.020 1.052 106,635 1.0278 5.77%
2008-02-12 0 1.560 1.560 1.600 - - 0 0 - 0.995 0.995 1.020 - - 0 - 0.00%
2008-02-11 0 1.560 1.560 1.690 1.560 1.600 26,000 41,520 1.5969 0.995 0.995 1.078 0.995 1.020 40,772 1.0183 -6.59%
2008-02-06 0 1.670 1.620 1.690 1.580 1.690 32,000 51,720 1.6163 1.065 1.033 1.078 1.008 1.078 50,181 1.0307 -0.60%
2008-02-05 0 1.680 1.680 1.700 1.630 1.700 114,547 190,526 1.6633 1.071 1.071 1.084 1.039 1.084 179,628 1.0607 -5.08%
2008-02-04 0 1.770 1.660 1.770 1.770 1.780 50,000 88,580 1.7716 1.129 1.059 1.129 1.129 1.135 78,408 1.1297 10.62%
2008-02-01 1 - - - - - 0 0 - 1.020 - - - - 0 - 0.00%
2008-01-31 0 1.600 1.530 1.600 1.600 1.690 84,000 138,720 1.6514 1.020 0.976 1.020 1.020 1.078 131,725 1.0531 -5.33%
2008-01-30 0 1.690 1.660 1.690 1.690 1.750 242,000 414,340 1.7121 1.078 1.059 1.078 1.078 1.116 379,494 1.0918 -3.98%
2008-01-29 0 1.760 1.720 1.840 1.720 1.830 58,000 102,440 1.7662 1.122 1.097 1.173 1.097 1.167 90,953 1.1263 -3.30%
2008-01-28 0 1.820 1.720 1.820 1.670 1.820 233,810 411,670 1.7607 1.161 1.097 1.161 1.065 1.161 366,651 1.1228 2.25%
2008-01-25 0 1.780 1.710 1.790 1.600 1.780 524,000 862,140 1.6453 1.135 1.090 1.141 1.020 1.135 821,715 1.0492 12.66%
2008-01-24 0 1.580 1.580 1.600 1.550 1.600 278,000 438,620 1.5778 1.008 1.008 1.020 0.988 1.020 435,948 1.0061 0.64%
2008-01-23 0 1.570 1.570 1.600 1.570 1.650 684,091 1,099,500 1.6072 1.001 1.001 1.020 1.001 1.052 1,072,763 1.0249 1.29%
2008-01-22 0 1.550 1.550 1.640 1.510 1.700 288,457 454,912 1.5771 0.988 0.988 1.046 0.963 1.084 452,346 1.0057 -13.89%
2008-01-21 0 1.800 1.770 1.890 1.800 1.910 118,000 217,600 1.8441 1.148 1.129 1.205 1.148 1.218 185,043 1.1759 -7.69%
2008-01-18 0 1.950 1.900 1.950 1.870 2.190 402,000 795,980 1.9800 1.243 1.212 1.243 1.192 1.397 630,400 1.2627 -12.16%
2008-01-17 1 - - - - - 0 0 - 1.416 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 1.416 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 1.416 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 1.416 - - - - 0 - 0.00%
2008-01-11 1 2.220 2.220 2.260 2.100 2.450 1,158,000 2,682,960 2.3169 1.416 1.416 1.441 1.339 1.562 1,815,928 1.4775 9.36%
2008-01-10 0 2.030 1.970 2.050 1.970 2.030 230,000 459,200 1.9965 1.295 1.256 1.307 1.256 1.295 360,677 1.2732 4.10%
2008-01-09 0 1.950 1.950 2.010 1.950 2.000 52,000 102,980 1.9804 1.243 1.243 1.282 1.243 1.275 81,544 1.2629 -2.50%
2008-01-08 0 2.000 1.960 2.040 2.000 2.030 77,800 157,032 2.0184 1.275 1.250 1.301 1.275 1.295 122,003 1.2871 0.50%
2008-01-07 0 1.990 1.950 2.020 1.920 1.990 132,000 259,700 1.9674 1.269 1.243 1.288 1.224 1.269 206,997 1.2546 -3.40%
2008-01-04 0 2.060 2.040 2.070 2.000 2.090 224,000 458,140 2.0453 1.314 1.301 1.320 1.275 1.333 351,268 1.3042 6.74%
2008-01-03 0 1.930 1.930 1.970 1.920 1.980 97,408 189,499 1.9454 1.231 1.231 1.256 1.224 1.263 152,751 1.2406 0.00%
2008-01-02 0 1.930 1.930 2.000 1.910 2.000 40,000 77,500 1.9375 1.231 1.231 1.275 1.218 1.275 62,726 1.2355 -3.50%
2007-12-31 0 2.000 1.980 2.000 1.940 2.000 48,000 95,240 1.9842 1.275 1.263 1.275 1.237 1.275 75,272 1.2653 0.00%
2007-12-28 0 2.000 1.960 2.020 1.950 2.020 116,000 230,680 1.9886 1.275 1.250 1.288 1.243 1.288 181,906 1.2681 0.00%
2007-12-27 0 2.000 1.980 2.050 1.890 2.000 168,000 326,620 1.9442 1.275 1.263 1.307 1.205 1.275 263,451 1.2398 2.56%
2007-12-24 0 1.950 1.940 2.030 1.950 1.950 12,000 23,400 1.9500 1.243 1.237 1.295 1.243 1.243 18,818 1.2435 -4.41%
2007-12-21 0 2.040 2.000 2.050 1.880 2.100 364,685 726,661 1.9926 1.301 1.275 1.307 1.199 1.339 571,884 1.2706 7.37%
2007-12-20 0 1.900 1.860 1.900 1.860 1.940 234,000 441,280 1.8858 1.212 1.186 1.212 1.186 1.237 366,949 1.2026 -2.56%
2007-12-19 0 1.950 1.940 1.950 1.950 2.010 238,000 473,560 1.9897 1.243 1.237 1.243 1.243 1.282 373,222 1.2688 -0.51%
2007-12-18 0 1.960 1.950 1.980 1.820 1.960 280,000 527,200 1.8829 1.250 1.243 1.263 1.161 1.250 439,084 1.2007 -1.01%
2007-12-17 0 1.980 1.930 2.020 1.980 2.080 182,000 366,680 2.0147 1.263 1.231 1.288 1.263 1.326 285,405 1.2848 -7.91%
2007-12-14 0 2.150 2.140 2.200 2.120 2.220 50,000 108,400 2.1680 1.371 1.365 1.403 1.352 1.416 78,408 1.3825 -1.38%
2007-12-13 0 2.180 2.150 2.180 2.100 2.250 232,000 504,720 2.1755 1.390 1.371 1.390 1.339 1.435 363,813 1.3873 -2.68%
2007-12-12 0 2.240 2.200 2.270 2.220 2.270 68,000 152,740 2.2462 1.428 1.403 1.448 1.416 1.448 106,635 1.4324 -2.61%
2007-12-11 0 2.300 2.280 2.300 2.100 2.310 340,494 774,527 2.2747 1.467 1.454 1.467 1.339 1.473 533,949 1.4506 2.68%
2007-12-10 0 2.240 2.210 2.240 2.200 2.280 359,984 803,984 2.2334 1.428 1.409 1.428 1.403 1.454 564,512 1.4242 -4.68%
2007-12-07 0 2.350 2.330 2.350 2.330 2.380 270,000 635,700 2.3544 1.499 1.486 1.499 1.486 1.518 423,403 1.5014 -0.42%
2007-12-06 0 2.360 2.310 2.360 2.340 2.400 102,000 240,540 2.3582 1.505 1.473 1.505 1.492 1.530 159,952 1.5038 0.43%
2007-12-05 0 2.350 2.330 2.360 2.200 2.370 694,000 1,608,760 2.3181 1.499 1.486 1.505 1.403 1.511 1,088,302 1.4782 0.86%
2007-12-04 0 2.330 2.330 2.380 2.330 2.470 544,714 1,289,274 2.3669 1.486 1.486 1.518 1.486 1.575 854,198 1.5093 -4.51%
2007-12-03 0 2.440 2.440 2.470 2.440 2.490 416,000 1,021,320 2.4551 1.556 1.556 1.575 1.556 1.588 652,354 1.5656 -2.01%
2007-11-30 0 2.490 2.480 2.490 2.420 2.670 848,000 2,110,460 2.4888 1.588 1.581 1.588 1.543 1.703 1,329,799 1.5871 -5.68%
2007-11-29 0 2.640 2.630 2.640 2.550 2.800 2,908,000 7,726,220 2.6569 1.684 1.677 1.684 1.626 1.786 4,560,206 1.6943 -16.19%
2007-11-28 1 3.150 3.150 3.220 3.140 3.250 76,000 241,060 3.1718 2.009 2.009 2.053 2.002 2.072 119,180 2.0227 -3.08%
2007-11-27 0 3.250 3.220 3.280 3.150 3.300 1,158,000 3,798,560 3.2803 2.072 2.053 2.092 2.009 2.104 1,815,928 2.0918 1.88%
2007-11-26 0 3.190 3.120 3.190 3.100 3.190 490,000 1,526,420 3.1151 2.034 1.990 2.034 1.977 2.034 768,398 1.9865 3.24%
2007-11-23 0 3.090 3.090 3.100 3.060 3.120 182,778 566,057 3.0970 1.970 1.970 1.977 1.951 1.990 286,625 1.9749 0.98%
2007-11-22 0 3.060 3.040 3.130 3.000 3.200 244,914 751,940 3.0702 1.951 1.939 1.996 1.913 2.041 384,064 1.9579 -3.47%
2007-11-21 0 3.170 3.120 3.250 3.100 3.190 380,000 1,194,220 3.1427 2.021 1.990 2.072 1.977 2.034 595,900 2.0041 -3.06%
2007-11-20 0 3.270 3.230 3.290 3.120 3.270 322,000 1,030,940 3.2017 2.085 2.060 2.098 1.990 2.085 504,947 2.0417 0.31%
2007-11-19 0 3.260 3.220 3.300 3.160 3.260 342,000 1,090,040 3.1873 2.079 2.053 2.104 2.015 2.079 536,310 2.0325 -0.61%
2007-11-16 0 3.280 3.250 3.350 3.280 3.400 138,000 459,440 3.3293 2.092 2.072 2.136 2.092 2.168 216,406 2.1230 -4.93%
2007-11-15 0 3.450 3.430 3.480 3.400 3.580 507,372 1,771,092 3.4907 2.200 2.187 2.219 2.168 2.283 795,640 2.2260 2.68%
2007-11-14 0 3.360 3.360 3.380 3.300 3.360 240,000 799,720 3.3322 2.143 2.143 2.155 2.104 2.143 376,358 2.1249 3.07%
2007-11-13 0 3.260 3.250 3.280 3.200 3.320 364,000 1,190,220 3.2698 2.079 2.072 2.092 2.041 2.117 570,810 2.0851 -1.21%
2007-11-12 0 3.300 3.260 3.330 3.180 3.380 368,000 1,200,720 3.2628 2.104 2.079 2.124 2.028 2.155 577,082 2.0807 -2.37%
2007-11-09 0 3.380 3.380 3.420 3.300 3.450 1,006,457 3,409,588 3.3877 2.155 2.155 2.181 2.104 2.200 1,578,284 2.1603 -2.03%
2007-11-08 0 3.450 3.390 3.450 3.360 3.500 360,108 1,225,596 3.4034 2.200 2.162 2.200 2.143 2.232 564,707 2.1703 -0.58%
2007-11-07 0 3.470 3.440 3.470 3.460 3.590 265,371 928,330 3.4982 2.213 2.194 2.213 2.206 2.289 416,144 2.2308 0.29%
2007-11-06 0 3.460 3.400 3.480 3.300 3.460 590,000 2,005,300 3.3988 2.206 2.168 2.219 2.104 2.206 925,214 2.1674 3.28%
2007-11-05 0 3.350 3.350 3.450 3.320 3.460 736,527 2,470,974 3.3549 2.136 2.136 2.200 2.117 2.206 1,154,991 2.1394 -4.29%
2007-11-02 0 3.500 3.490 3.540 3.450 3.670 734,457 2,561,834 3.4881 2.232 2.226 2.257 2.200 2.340 1,151,745 2.2243 -1.41%
2007-11-01 0 3.550 3.520 3.650 3.500 3.650 451,964 1,613,110 3.5691 2.264 2.245 2.328 2.232 2.328 708,751 2.2760 -0.84%
2007-10-31 0 3.580 3.570 3.700 3.500 3.880 630,000 2,289,040 3.6334 2.283 2.277 2.359 2.232 2.474 987,940 2.3170 -2.72%
2007-10-30 0 3.680 3.680 3.900 3.680 3.900 406,813 1,528,989 3.7585 2.347 2.347 2.487 2.347 2.487 637,947 2.3967 -5.64%
2007-10-29 0 3.900 3.920 3.990 3.900 4.230 687,393 2,777,761 4.0410 2.487 2.500 2.544 2.487 2.697 1,077,941 2.5769 -4.65%
2007-10-26 0 4.090 4.010 4.100 3.850 4.100 1,181,828 4,756,249 4.0245 2.608 2.557 2.615 2.455 2.615 1,853,294 2.5664 7.63%
2007-10-25 0 3.800 3.800 3.820 3.350 3.820 556,457 1,992,300 3.5803 2.423 2.423 2.436 2.136 2.436 872,613 2.2831 18.75%
2007-10-24 0 3.200 3.150 3.300 3.180 3.210 147,371 471,690 3.2007 2.041 2.009 2.104 2.028 2.047 231,101 2.0411 -0.93%
2007-10-23 0 3.230 3.230 3.330 3.230 3.400 120,000 391,920 3.2660 2.060 2.060 2.124 2.060 2.168 188,179 2.0827 0.31%
2007-10-22 0 3.220 3.190 3.230 3.160 3.350 472,000 1,511,500 3.2023 2.053 2.034 2.060 2.015 2.136 740,171 2.0421 -5.85%
2007-10-18 0 3.420 3.420 3.450 3.420 3.550 144,000 499,740 3.4704 2.181 2.181 2.200 2.181 2.264 225,815 2.2131 -3.66%
2007-10-17 0 3.550 3.460 3.600 3.450 3.650 512,647 1,801,514 3.5141 2.264 2.206 2.296 2.200 2.328 803,912 2.2409 -4.05%
2007-10-16 0 3.700 3.670 3.750 3.670 3.850 273,291 1,021,348 3.7372 2.359 2.340 2.391 2.340 2.455 428,564 2.3832 -3.65%
2007-10-15 0 3.840 3.820 3.850 3.840 3.960 119,087 460,276 3.8650 2.449 2.436 2.455 2.449 2.525 186,747 2.4647 -3.76%
2007-10-12 0 3.990 3.900 3.990 3.900 4.120 340,719 1,347,980 3.9563 2.544 2.487 2.544 2.487 2.627 534,302 2.5229 -2.68%
2007-10-11 0 4.100 4.100 4.120 3.990 4.200 996,456 4,087,031 4.1016 2.615 2.615 2.627 2.544 2.678 1,562,601 2.6155 7.89%
2007-10-10 0 3.800 3.780 3.960 3.610 3.800 390,876 1,457,438 3.7286 2.423 2.410 2.525 2.302 2.423 612,956 2.3777 3.26%
2007-10-09 0 3.680 3.610 3.680 3.600 3.680 296,285 1,075,872 3.6312 2.347 2.302 2.347 2.296 2.347 464,622 2.3156 -0.54%
2007-10-08 0 3.700 3.660 3.730 3.600 3.740 374,878 1,386,839 3.6994 2.359 2.334 2.379 2.296 2.385 587,868 2.3591 1.37%
2007-10-05 0 3.650 3.640 3.770 3.640 3.800 398,000 1,453,060 3.6509 2.328 2.321 2.404 2.321 2.423 624,127 2.3281 0.83%
2007-10-04 0 3.620 3.620 3.680 3.600 3.700 444,000 1,617,840 3.6438 2.308 2.308 2.347 2.296 2.359 696,263 2.3236 -2.16%
2007-10-03 0 3.700 3.700 3.900 3.700 3.900 258,285 980,510 3.7962 2.359 2.359 2.487 2.359 2.487 405,032 2.4208 -7.04%
2007-10-02 0 3.980 3.900 4.000 3.910 4.000 343,519 1,353,255 3.9394 2.538 2.487 2.551 2.493 2.551 538,692 2.5121 -1.49%
2007-09-28 0 4.040 3.900 4.040 3.900 4.080 69,457 278,202 4.0054 2.576 2.487 2.576 2.487 2.602 108,920 2.5542 -1.22%
2007-09-27 0 4.090 4.010 4.120 4.010 4.160 359,142 1,455,171 4.0518 2.608 2.557 2.627 2.557 2.653 563,192 2.5838 -0.24%
2007-09-25 0 4.100 4.030 4.150 3.800 4.100 278,000 1,103,460 3.9693 2.615 2.570 2.646 2.423 2.615 435,948 2.5312 7.89%
2007-09-24 0 3.800 3.720 3.850 3.650 4.160 640,255 2,423,828 3.7857 2.423 2.372 2.455 2.328 2.653 1,004,022 2.4141 -5.00%
2007-09-21 0 4.000 3.980 4.090 3.960 4.200 859,289 3,471,268 4.0397 2.551 2.538 2.608 2.525 2.678 1,347,502 2.5761 -3.61%
2007-09-20 0 4.150 4.050 4.200 4.000 4.500 524,713 2,216,765 4.2247 2.646 2.583 2.678 2.551 2.870 822,833 2.6941 -4.60%
2007-09-19 0 4.350 4.310 4.390 4.350 4.590 558,000 2,481,840 4.4477 2.774 2.748 2.799 2.774 2.927 875,033 2.8363 -0.46%
2007-09-18 0 4.370 4.370 4.380 4.210 4.400 667,429 2,863,710 4.2907 2.787 2.787 2.793 2.685 2.806 1,046,635 2.7361 -0.91%
2007-09-17 0 4.410 4.400 4.550 4.400 5.000 950,690 4,488,022 4.7208 2.812 2.806 2.901 2.806 3.188 1,490,833 3.0104 -10.91%
2007-09-14 0 4.950 4.950 4.990 4.850 5.250 814,210 4,029,374 4.9488 3.157 3.157 3.182 3.093 3.348 1,276,811 3.1558 -2.94%
2007-09-13 0 5.100 5.020 5.100 4.850 5.500 1,586,548 8,247,991 5.1987 3.252 3.201 3.252 3.093 3.507 2,487,959 3.3152 -1.92%
2007-09-12 0 5.200 5.150 5.200 4.500 6.500 6,426,041 36,249,439 5.6410 3.316 3.284 3.316 2.870 4.145 10,077,053 3.5972 75.68%
2007-09-11 1 - - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2007-08-29 0 2.960 2.890 3.000 2.820 2.960 235,000 682,000 2.9021 1.888 1.843 1.913 1.798 1.888 368,517 1.8507 -1.33%
2007-08-28 0 3.000 2.900 3.090 3.000 3.120 524,742 1,602,280 3.0535 1.913 1.849 1.970 1.913 1.990 822,879 1.9472 -4.76%
2007-08-27 0 3.150 3.150 3.220 3.100 3.300 210,000 674,440 3.2116 2.009 2.009 2.053 1.977 2.104 329,313 2.0480 1.61%
2007-08-24 0 3.100 3.050 3.100 2.950 3.100 163,371 498,039 3.0485 1.977 1.945 1.977 1.881 1.977 256,192 1.9440 1.64%
2007-08-23 0 3.050 3.050 3.100 2.750 3.090 416,400 1,223,948 2.9394 1.945 1.945 1.977 1.754 1.970 652,981 1.8744 12.13%
2007-08-22 0 2.720 2.720 2.800 2.680 2.800 361,029 981,435 2.7184 1.735 1.735 1.786 1.709 1.786 566,151 1.7335 -2.16%
2007-08-21 0 2.780 2.780 2.890 2.780 2.950 282,000 808,100 2.8656 1.773 1.773 1.843 1.773 1.881 442,221 1.8274 -4.79%
2007-08-20 0 2.920 2.810 2.930 2.700 3.010 285,114 812,991 2.8515 1.862 1.792 1.868 1.722 1.919 447,104 1.8183 4.29%
2007-08-17 0 2.800 2.630 2.800 2.400 2.900 328,000 857,800 2.6152 1.786 1.677 1.786 1.530 1.849 514,356 1.6677 -5.08%
2007-08-16 0 2.950 2.870 2.950 2.810 3.100 704,000 2,089,160 2.9676 1.881 1.830 1.881 1.792 1.977 1,103,984 1.8924 -10.61%
2007-08-15 0 3.300 3.290 3.330 3.250 3.540 432,022 1,455,710 3.3695 2.104 2.098 2.124 2.072 2.257 677,479 2.1487 -6.25%
2007-08-14 0 3.520 3.520 3.600 3.500 3.670 442,223 1,590,995 3.5977 2.245 2.245 2.296 2.232 2.340 693,476 2.2942 0.57%
2007-08-13 0 3.500 3.450 3.590 3.500 3.800 660,000 2,383,260 3.6110 2.232 2.200 2.289 2.232 2.423 1,034,985 2.3027 -5.41%
2007-08-10 0 3.700 3.700 3.770 3.000 4.000 1,494,020 5,517,483 3.6930 2.359 2.359 2.404 1.913 2.551 2,342,861 2.3550 7.25%
2007-08-09 0 3.450 3.450 3.500 3.310 4.390 4,813,594 19,022,293 3.9518 2.200 2.200 2.232 2.111 2.799 7,548,480 2.5200 35.29%
2007-08-08 1 2.550 2.550 2.700 2.300 3.000 850,000 2,195,520 2.5830 1.626 1.626 1.722 1.467 1.913 1,332,935 1.6471 13.84%
2007-08-07 0 2.240 2.130 2.240 2.240 2.400 142,000 324,460 2.2849 1.428 1.358 1.428 1.428 1.530 222,679 1.4571 0.45%
2007-08-06 0 2.230 2.230 2.340 2.230 2.340 425,371 976,164 2.2949 1.422 1.422 1.492 1.422 1.492 667,049 1.4634 -7.08%
2007-08-03 0 2.400 2.320 2.400 2.200 2.400 227,657 525,860 2.3099 1.530 1.479 1.530 1.403 1.530 357,002 1.4730 3.00%
2007-08-02 0 2.330 2.180 2.380 2.150 2.380 110,000 248,480 2.2589 1.486 1.390 1.518 1.371 1.518 172,497 1.4405 -0.85%
2007-08-01 0 2.350 2.310 2.500 2.350 2.350 20,000 47,000 2.3500 1.499 1.473 1.594 1.499 1.499 31,363 1.4986 -2.08%
2007-07-31 0 2.400 2.400 2.560 2.400 2.400 5,828 13,731 2.3560 1.530 1.530 1.632 1.530 1.530 9,139 1.5024 0.84%
2007-07-30 0 2.380 2.380 2.500 2.300 2.300 4,742 10,847 2.2874 1.518 1.518 1.594 1.467 1.467 7,436 1.4587 -4.80%
2007-07-27 0 2.500 - 2.500 - - 1,000 2,200 2.2000 1.594 - 1.594 - - 1,568 1.4029 0.00%
2007-07-26 0 2.500 2.460 2.500 2.460 2.550 34,488 87,591 2.5398 1.594 1.569 1.594 1.569 1.626 54,083 1.6196 -2.34%
2007-07-25 0 2.560 2.500 2.560 - - 56,457 148,174 2.6245 1.632 1.594 1.632 - - 88,534 1.6736 -1.54%
2007-07-24 0 2.600 2.560 2.600 2.480 2.610 105,828 269,093 2.5427 1.658 1.632 1.658 1.581 1.664 165,955 1.6215 4.84%
2007-07-23 0 2.480 2.480 2.600 2.480 2.480 4,743 11,543 2.4337 1.581 1.581 1.658 1.581 1.581 7,438 1.5519 -1.98%
2007-07-20 0 2.530 2.460 2.590 2.530 2.590 28,000 71,320 2.5471 1.613 1.569 1.652 1.613 1.652 43,908 1.6243 -2.69%
2007-07-19 0 2.600 2.570 2.600 2.450 2.600 34,051 86,324 2.5351 1.658 1.639 1.658 1.562 1.658 53,397 1.6166 0.78%
2007-07-18 0 2.580 2.550 2.580 2.550 2.590 8,914 22,765 2.5538 1.645 1.626 1.645 1.626 1.652 13,979 1.6286 0.78%
2007-07-17 0 2.560 2.550 2.600 2.560 2.650 50,401 131,443 2.6079 1.632 1.626 1.658 1.632 1.690 79,037 1.6631 -4.48%
2007-07-16 0 2.680 2.610 2.680 2.600 2.680 439,392 1,157,979 2.6354 1.709 1.664 1.709 1.658 1.709 689,036 1.6806 -0.74%
2007-07-13 0 2.700 2.650 2.700 2.550 2.700 311,942 819,458 2.6270 1.722 1.690 1.722 1.626 1.722 489,175 1.6752 7.57%
2007-07-12 0 2.510 2.510 2.650 2.400 2.600 41,978 105,473 2.5126 1.601 1.601 1.690 1.530 1.658 65,828 1.6022 -3.83%
2007-07-11 0 2.610 2.610 2.640 2.600 2.650 95,954 251,803 2.6242 1.664 1.664 1.684 1.658 1.690 150,471 1.6734 -3.33%
2007-07-10 0 2.700 2.660 2.740 2.550 2.850 574,200 1,536,532 2.6760 1.722 1.696 1.747 1.626 1.817 900,437 1.7064 5.88%
2007-07-09 0 2.550 2.530 2.600 2.360 2.550 60,285 149,770 2.4844 1.626 1.613 1.658 1.505 1.626 94,536 1.5843 6.25%
2007-07-06 0 2.400 2.370 2.480 2.370 2.400 17,371 41,133 2.3679 1.530 1.511 1.581 1.511 1.530 27,240 1.5100 -2.04%
2007-07-05 0 2.450 2.350 2.470 2.320 2.470 75,713 184,224 2.4332 1.562 1.499 1.575 1.479 1.575 118,730 1.5516 5.60%
2007-07-04 0 2.320 2.320 2.460 2.310 2.480 32,965 77,561 2.3528 1.479 1.479 1.569 1.473 1.581 51,694 1.5004 -6.07%
2007-07-03 0 2.470 2.380 2.470 2.400 2.480 64,000 156,460 2.4447 1.575 1.518 1.575 1.530 1.581 100,362 1.5590 2.92%
2007-06-29 0 2.400 - 2.550 - - 0 0 - 1.530 - 1.626 - - 0 - 0.00%
2007-06-28 0 2.400 2.330 2.400 2.400 2.400 46,000 110,400 2.4000 1.530 1.486 1.530 1.530 1.530 72,135 1.5305 0.00%
2007-06-27 0 2.400 2.300 2.550 2.280 2.400 9,428 21,753 2.3073 1.530 1.467 1.626 1.454 1.530 14,785 1.4713 0.00%
2007-06-26 0 2.400 2.400 2.500 2.400 2.400 4,000 9,600 2.4000 1.530 1.530 1.594 1.530 1.530 6,273 1.5305 0.84%
2007-06-25 0 2.380 2.370 2.450 2.350 2.450 145,810 350,070 2.4009 1.518 1.511 1.562 1.499 1.562 228,653 1.5310 -5.18%
2007-06-22 0 2.510 2.400 2.510 2.450 2.510 122,000 302,860 2.4825 1.601 1.530 1.601 1.562 1.601 191,315 1.5830 2.03%
2007-06-21 0 2.460 2.450 2.500 2.460 2.550 71,606 178,954 2.4991 1.569 1.562 1.594 1.569 1.626 112,290 1.5937 -3.53%
2007-06-20 0 2.550 2.510 2.550 2.510 2.550 52,000 131,360 2.5262 1.626 1.601 1.626 1.601 1.626 81,544 1.6109 2.00%
2007-06-18 0 2.500 2.480 2.560 2.500 2.500 20,200 50,484 2.4992 1.594 1.581 1.632 1.594 1.594 31,677 1.5937 -3.10%
2007-06-15 0 2.580 2.580 2.660 2.530 2.530 18,000 45,540 2.5300 1.645 1.645 1.696 1.613 1.613 28,227 1.6134 1.18%
2007-06-14 0 2.550 2.530 2.600 2.520 2.580 48,657 123,517 2.5385 1.626 1.613 1.658 1.607 1.645 76,302 1.6188 -1.16%
2007-06-13 0 2.580 2.520 2.580 2.620 2.680 50,456 131,972 2.6156 1.645 1.607 1.645 1.671 1.709 79,123 1.6679 -2.27%
2007-06-12 0 2.640 2.600 2.640 2.600 2.650 178,920 469,300 2.6230 1.684 1.658 1.684 1.658 1.690 280,575 1.6726 2.33%
2007-06-11 0 2.580 2.580 2.640 2.580 2.600 60,876 157,700 2.5905 1.645 1.645 1.684 1.645 1.658 95,463 1.6519 -2.27%
2007-06-08 0 2.640 2.600 2.650 2.600 2.640 99,371 260,162 2.6181 1.684 1.658 1.690 1.658 1.684 155,830 1.6695 -1.49%
2007-06-07 0 2.680 2.590 2.680 2.300 2.680 157,720 399,768 2.5347 1.709 1.652 1.709 1.467 1.709 247,330 1.6163 9.84%
2007-06-06 0 2.440 2.440 2.580 2.400 2.540 270,000 653,200 2.4193 1.556 1.556 1.645 1.530 1.620 423,403 1.5427 -2.40%
2007-06-05 0 2.500 2.500 2.540 2.400 2.580 84,497 208,273 2.4649 1.594 1.594 1.620 1.530 1.645 132,505 1.5718 -3.47%
2007-06-04 0 2.590 2.480 2.550 2.550 2.590 101,828 261,085 2.5640 1.652 1.581 1.626 1.626 1.652 159,682 1.6350 -2.26%
2007-06-01 0 2.650 2.590 2.650 2.590 2.680 72,000 190,540 2.6464 1.690 1.652 1.690 1.652 1.709 112,907 1.6876 -0.75%
2007-05-31 0 2.670 2.550 2.670 2.650 2.680 140,285 372,835 2.6577 1.703 1.626 1.703 1.690 1.709 219,989 1.6948 4.71%
2007-05-30 0 2.550 2.550 2.610 2.550 2.680 157,217 403,794 2.5684 1.626 1.626 1.664 1.626 1.709 246,541 1.6378 -5.56%
2007-05-29 0 2.700 2.680 2.700 2.590 2.700 334,581 888,502 2.6556 1.722 1.709 1.722 1.652 1.722 524,676 1.6934 1.89%
2007-05-28 0 2.650 2.520 2.650 2.500 2.650 68,000 173,340 2.5491 1.690 1.607 1.690 1.594 1.690 106,635 1.6255 0.38%
2007-05-25 0 2.640 2.640 2.650 2.580 2.640 36,000 94,320 2.6200 1.684 1.684 1.690 1.645 1.684 56,454 1.6707 0.00%
2007-05-23 0 2.640 2.640 2.700 2.640 2.700 118,317 315,777 2.6689 1.684 1.684 1.722 1.684 1.722 185,540 1.7019 -1.12%
2007-05-22 0 2.670 2.670 2.680 2.530 2.680 238,457 625,913 2.6248 1.703 1.703 1.709 1.613 1.709 373,938 1.6738 3.49%
2007-05-21 0 2.580 2.540 2.620 2.580 2.580 70,614 181,702 2.5732 1.645 1.620 1.671 1.645 1.645 110,734 1.6409 0.78%
2007-05-18 0 2.560 2.540 2.600 2.530 2.560 47,228 119,273 2.5255 1.632 1.620 1.658 1.613 1.632 74,061 1.6105 -2.29%
2007-05-17 0 2.620 2.610 2.690 2.600 2.800 83,057 219,013 2.6369 1.671 1.664 1.715 1.658 1.786 130,247 1.6815 3.56%
2007-05-16 0 2.530 2.520 2.650 2.500 2.600 320,816 817,077 2.5469 1.613 1.607 1.690 1.594 1.658 503,090 1.6241 -2.69%
2007-05-15 0 2.600 2.600 2.620 2.540 2.700 209,621 543,090 2.5908 1.658 1.658 1.671 1.620 1.722 328,719 1.6521 -7.14%
2007-05-14 0 2.800 2.750 2.800 2.680 3.000 643,633 1,813,162 2.8171 1.786 1.754 1.786 1.709 1.913 1,009,319 1.7964 -4.76%
2007-05-11 0 2.940 2.860 2.940 2.800 3.080 2,343,880 6,913,268 2.9495 1.875 1.824 1.875 1.786 1.964 3,675,576 1.8809 1.38%
2007-05-10 0 2.900 2.800 2.970 2.270 2.900 1,177,282 2,955,840 2.5107 1.849 1.786 1.894 1.448 1.849 1,846,165 1.6011 27.19%
2007-05-09 0 2.280 2.180 2.280 2.160 2.290 50,000 112,640 2.2528 1.454 1.390 1.454 1.377 1.460 78,408 1.4366 -2.98%
2007-05-08 0 2.350 2.200 2.350 2.120 2.350 99,200 221,656 2.2344 1.499 1.403 1.499 1.352 1.499 155,561 1.4249 6.33%
2007-05-07 0 2.210 2.200 2.250 2.200 2.400 208,321 474,442 2.2775 1.409 1.403 1.435 1.403 1.530 326,680 1.4523 -6.36%
2007-05-04 0 2.360 2.360 2.400 2.350 2.650 1,443,424 3,555,815 2.4635 1.505 1.505 1.530 1.499 1.690 2,263,518 1.5709 -1.67%
2007-05-03 0 2.400 2.310 2.400 2.060 2.400 1,017,771 2,217,488 2.1788 1.530 1.473 1.530 1.314 1.530 1,596,027 1.3894 14.29%
2007-05-02 0 2.100 2.000 2.100 1.920 2.100 81,914 159,225 1.9438 1.339 1.275 1.339 1.224 1.339 128,454 1.2395 8.25%
2007-04-30 0 1.940 1.940 2.000 1.940 1.940 53,161 103,074 1.9389 1.237 1.237 1.275 1.237 1.237 83,365 1.2364 -3.00%
2007-04-27 0 2.000 1.980 2.050 1.940 2.000 9,116 17,938 1.9677 1.275 1.263 1.307 1.237 1.275 14,295 1.2548 0.00%
2007-04-26 0 2.000 1.980 2.050 1.970 2.000 64,600 129,032 1.9974 1.275 1.263 1.307 1.256 1.275 101,303 1.2737 1.52%
2007-04-25 0 1.970 1.970 2.000 1.970 2.000 60,000 118,800 1.9800 1.256 1.256 1.275 1.256 1.275 94,090 1.2626 -1.50%
2007-04-24 0 2.000 2.000 2.040 2.000 2.040 123,000 247,660 2.0135 1.275 1.275 1.301 1.275 1.301 192,884 1.2840 -2.91%
2007-04-23 0 2.060 2.010 2.060 2.000 2.060 184,000 374,280 2.0341 1.314 1.282 1.314 1.275 1.314 288,541 1.2971 -0.96%
2007-04-20 0 2.080 1.990 2.080 1.960 2.080 114,800 232,888 2.0286 1.326 1.269 1.326 1.250 1.326 180,025 1.2936 1.96%
2007-04-19 0 2.040 1.980 2.050 1.980 2.040 98,914 197,284 1.9945 1.301 1.263 1.307 1.263 1.301 155,113 1.2719 1.49%
2007-04-18 0 2.010 2.000 2.010 2.000 2.070 81,000 163,000 2.0123 1.282 1.275 1.282 1.275 1.320 127,021 1.2833 -2.90%
2007-04-17 0 2.070 2.040 2.070 2.030 2.100 92,000 188,980 2.0541 1.320 1.301 1.320 1.295 1.339 144,271 1.3099 -1.43%
2007-04-16 0 2.100 2.030 2.100 - - 966 1,913 1.9803 1.339 1.295 1.339 - - 1,515 1.2628 0.00%
2007-04-13 0 2.100 2.060 2.120 2.100 2.160 70,000 149,200 2.1314 1.339 1.314 1.352 1.339 1.377 109,771 1.3592 -1.87%
2007-04-12 0 2.140 2.130 2.200 2.080 2.250 316,749 692,347 2.1858 1.365 1.358 1.403 1.326 1.435 496,713 1.3939 4.39%
2007-04-11 0 2.050 2.050 2.100 1.970 2.050 186,000 376,220 2.0227 1.307 1.307 1.339 1.256 1.307 291,678 1.2898 3.02%
2007-04-10 0 1.990 1.990 2.000 1.990 2.010 60,914 121,719 1.9982 1.269 1.269 1.275 1.269 1.282 95,523 1.2742 -0.50%
2007-04-04 0 2.000 2.000 2.080 2.000 2.050 120,867 243,531 2.0149 1.275 1.275 1.326 1.275 1.307 189,539 1.2849 -0.50%
2007-04-03 0 2.010 2.000 2.090 1.970 2.170 339,576 691,893 2.0375 1.282 1.275 1.333 1.256 1.384 532,509 1.2993 0.50%
2007-04-02 0 2.000 2.000 2.090 2.000 2.150 118,914 241,191 2.0283 1.275 1.275 1.333 1.275 1.371 186,476 1.2934 -6.98%
2007-03-30 0 2.150 2.150 2.220 2.150 2.300 360,457 793,391 2.2011 1.371 1.371 1.416 1.371 1.467 565,254 1.4036 -0.92%
2007-03-29 0 2.170 2.060 2.170 1.950 2.200 340,914 701,641 2.0581 1.384 1.314 1.384 1.243 1.403 534,607 1.3124 11.28%
2007-03-28 0 1.950 1.850 1.950 1.850 1.980 242,632 461,441 1.9018 1.243 1.180 1.243 1.180 1.263 380,486 1.2128 -1.52%
2007-03-27 0 1.980 1.940 1.990 1.920 1.980 98,000 191,640 1.9555 1.263 1.237 1.269 1.224 1.263 153,680 1.2470 0.00%
2007-03-26 0 1.980 1.920 2.000 1.980 2.000 126,000 251,420 1.9954 1.263 1.224 1.275 1.263 1.275 197,588 1.2724 -1.00%
2007-03-23 0 2.000 1.960 2.000 2.000 2.040 164,000 328,720 2.0044 1.275 1.250 1.275 1.275 1.301 257,178 1.2782 -2.44%
2007-03-22 0 2.050 2.000 2.050 1.950 2.100 374,285 756,750 2.0219 1.307 1.275 1.307 1.243 1.339 586,938 1.2893 0.00%
2007-03-21 0 2.050 2.000 2.050 2.000 2.080 228,286 465,829 2.0406 1.307 1.275 1.307 1.275 1.326 357,989 1.3012 -1.91%
2007-03-20 0 2.090 2.090 2.140 2.050 2.240 774,994 1,649,743 2.1287 1.333 1.333 1.365 1.307 1.428 1,215,314 1.3575 0.00%
2007-03-19 0 2.090 2.070 2.130 2.060 2.330 839,828 1,798,923 2.1420 1.333 1.320 1.358 1.314 1.486 1,316,984 1.3659 -10.68%
2007-03-16 0 2.340 2.330 2.350 2.150 2.450 2,625,435 6,220,602 2.3694 1.492 1.486 1.499 1.371 1.562 4,117,099 1.5109 15.27%
2007-03-15 1 - - - - - 0 0 - 1.295 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 1.295 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 1.295 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 1.295 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 1.295 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 1.295 - - - - 0 - 0.00%
2007-03-07 1 2.030 1.970 2.200 1.800 2.200 838,285 1,723,035 2.0554 1.295 1.256 1.403 1.148 1.403 1,314,564 1.3107 16.00%
2007-03-06 0 1.750 1.750 1.810 1.680 1.790 50,000 87,120 1.7424 1.116 1.116 1.154 1.071 1.141 78,408 1.1111 6.06%
2007-03-05 0 1.650 1.450 1.650 1.500 1.650 138,000 225,700 1.6355 1.052 0.925 1.052 0.957 1.052 216,406 1.0429 -3.51%
2007-03-02 0 1.710 1.630 1.710 1.620 1.800 314,000 521,700 1.6615 1.090 1.039 1.090 1.033 1.148 492,402 1.0595 -3.93%
2007-03-01 0 1.780 1.710 1.800 1.780 1.800 40,000 71,520 1.7880 1.135 1.090 1.148 1.135 1.148 62,726 1.1402 -1.11%
2007-02-28 0 1.800 1.730 1.840 1.650 1.830 88,000 151,100 1.7170 1.148 1.103 1.173 1.052 1.167 137,998 1.0949 4.05%
2007-02-27 0 1.730 - 1.730 1.650 1.650 10,000 16,500 1.6500 1.103 - 1.103 1.052 1.052 15,682 1.0522 -9.90%
2007-02-26 0 1.920 1.800 1.920 - - 0 0 - 1.224 1.148 1.224 - - 0 - 0.00%
2007-02-23 0 1.920 1.820 1.920 1.900 1.930 84,457 161,863 1.9165 1.224 1.161 1.224 1.212 1.231 132,442 1.2221 1.05%
2007-02-22 0 1.900 1.890 1.900 1.860 1.900 40,286 75,938 1.8850 1.212 1.205 1.212 1.186 1.212 63,175 1.2020 1.06%
2007-02-21 0 1.880 1.750 1.880 1.650 1.890 29,723 53,694 1.8065 1.199 1.116 1.199 1.052 1.205 46,610 1.1520 6.82%
2007-02-16 0 1.760 1.750 1.850 1.760 1.880 102,743 186,239 1.8127 1.122 1.116 1.180 1.122 1.199 161,117 1.1559 -8.81%
2007-02-15 0 1.930 1.870 1.930 1.870 1.980 90,801 173,717 1.9132 1.231 1.192 1.231 1.192 1.263 142,390 1.2200 0.00%
2007-02-14 0 1.930 1.770 1.930 1.770 2.100 232,000 442,880 1.9090 1.231 1.129 1.231 1.129 1.339 363,813 1.2173 10.29%
2007-02-13 0 1.750 1.750 1.800 1.750 1.800 42,914 76,145 1.7744 1.116 1.116 1.148 1.116 1.148 67,296 1.1315 -7.89%
2007-02-12 0 1.900 1.730 1.900 1.900 1.900 12,000 22,800 1.9000 1.212 1.103 1.212 1.212 1.212 18,818 1.2116 1.06%
2007-02-09 0 1.880 1.750 1.900 1.730 1.880 103,371 189,024 1.8286 1.199 1.116 1.212 1.103 1.199 162,102 1.1661 7.43%
2007-02-08 0 1.750 1.750 1.800 1.630 1.800 114,000 196,980 1.7279 1.116 1.116 1.148 1.039 1.148 178,770 1.1019 2.94%
2007-02-07 0 1.700 1.590 1.700 1.650 1.700 133,828 222,707 1.6641 1.084 1.014 1.084 1.052 1.084 209,864 1.0612 6.92%
2007-02-06 0 1.590 1.550 1.600 1.540 1.590 56,373 88,836 1.5759 1.014 0.988 1.020 0.982 1.014 88,402 1.0049 2.58%
2007-02-05 0 1.550 1.520 1.670 1.510 1.550 36,000 54,440 1.5122 0.988 0.969 1.065 0.963 0.988 56,454 0.9643 6.90%
2007-02-02 0 1.450 1.450 1.510 1.420 1.450 41,589 59,593 1.4329 0.925 0.925 0.963 0.906 0.925 65,218 0.9137 -0.68%
2007-02-01 0 1.460 1.460 1.520 1.440 1.450 14,657 21,126 1.4414 0.931 0.931 0.969 0.918 0.925 22,985 0.9191 -1.35%
2007-01-31 0 1.480 1.480 1.550 1.450 1.480 48,466 70,778 1.4604 0.944 0.944 0.988 0.925 0.944 76,002 0.9313 0.00%
2007-01-30 0 1.480 1.480 1.600 1.480 1.500 16,000 23,920 1.4950 0.944 0.944 1.020 0.944 0.957 25,091 0.9533 2.07%
2007-01-29 0 1.450 1.450 1.600 1.450 1.460 12,057 17,495 1.4510 0.925 0.925 1.020 0.925 0.931 18,907 0.9253 -2.03%
2007-01-26 0 1.480 1.480 1.600 - - 0 0 - 0.944 0.944 1.020 - - 0 - 1.37%
2007-01-25 0 1.460 1.460 1.590 1.460 1.550 32,480 49,886 1.5359 0.931 0.931 1.014 0.931 0.988 50,934 0.9794 -5.19%
2007-01-24 0 1.540 1.500 1.550 1.500 1.540 17,971 27,338 1.5212 0.982 0.957 0.988 0.957 0.982 28,181 0.9701 4.76%
2007-01-23 0 1.470 1.470 1.540 1.450 1.450 8,000 11,600 1.4500 0.937 0.937 0.982 0.925 0.925 12,545 0.9247 -5.16%
2007-01-22 0 1.550 1.450 1.550 1.550 1.550 16,000 24,800 1.5500 0.988 0.925 0.988 0.988 0.988 25,091 0.9884 0.00%
2007-01-19 0 1.550 1.450 1.550 1.550 1.550 4,000 6,200 1.5500 0.988 0.925 0.988 0.988 0.988 6,273 0.9884 0.65%
2007-01-18 0 1.540 1.540 1.560 - - 514 771 1.5000 0.982 0.982 0.995 - - 806 0.9565 2.67%
2007-01-17 0 1.500 1.490 1.560 1.490 1.500 107,204 160,650 1.4985 0.957 0.950 0.995 0.950 0.957 168,113 0.9556 -2.60%
2007-01-16 0 1.540 1.500 1.580 1.500 1.540 10,800 16,456 1.5237 0.982 0.957 1.008 0.957 0.982 16,936 0.9717 0.00%
2007-01-15 0 1.540 1.460 1.560 1.460 1.540 15,373 23,085 1.5017 0.982 0.931 0.995 0.931 0.982 24,107 0.9576 0.65%
2007-01-12 0 1.530 1.530 1.590 1.530 1.550 13,372 20,522 1.5347 0.976 0.976 1.014 0.976 0.988 20,969 0.9787 -1.29%
2007-01-11 0 1.550 1.500 1.570 1.550 1.580 42,000 65,760 1.5657 0.988 0.957 1.001 0.988 1.008 65,863 0.9984 4.73%
2007-01-10 0 1.480 1.480 1.520 1.480 1.480 10,000 14,800 1.4800 0.944 0.944 0.969 0.944 0.944 15,682 0.9438 -1.33%
2007-01-09 0 1.500 1.470 1.800 - - 600 846 1.4100 0.957 0.937 1.148 - - 941 0.8991 0.00%
2007-01-08 0 1.500 1.500 1.600 1.500 1.500 2,000 3,000 1.5000 0.957 0.957 1.020 0.957 0.957 3,136 0.9565 2.74%
2007-01-05 0 1.460 1.460 1.600 1.430 1.430 3,200 4,540 1.4188 0.931 0.931 1.020 0.912 0.912 5,018 0.9047 0.00%
2007-01-04 0 1.460 1.420 1.580 1.460 1.590 52,000 78,680 1.5131 0.931 0.906 1.008 0.931 1.014 81,544 0.9649 -5.81%
2007-01-03 0 1.550 1.430 1.680 - - 1,222 1,711 1.4002 0.988 0.912 1.071 - - 1,916 0.8929 0.00%
2007-01-02 0 1.550 1.550 1.600 1.460 1.550 36,000 55,520 1.5422 0.988 0.988 1.020 0.931 0.988 56,454 0.9835 1.31%
2006-12-29 0 1.530 1.450 1.530 - - 1,200 1,680 1.4000 0.976 0.925 0.976 - - 1,882 0.8928 -1.29%
2006-12-28 0 1.550 1.500 1.550 1.500 1.550 21,907 33,132 1.5124 0.988 0.957 0.988 0.957 0.988 34,354 0.9644 3.33%
2006-12-27 0 1.500 1.420 1.500 1.420 1.500 32,205 47,686 1.4807 0.957 0.906 0.957 0.906 0.957 50,503 0.9442 4.17%
2006-12-22 0 1.440 1.440 1.700 1.420 1.420 7,657 10,807 1.4114 0.918 0.918 1.084 0.906 0.906 12,007 0.9000 -1.37%
2006-12-21 0 1.460 1.430 1.700 - - 0 0 - 0.931 0.912 1.084 - - 0 - 0.00%
2006-12-20 0 1.460 1.460 1.600 1.460 1.460 2,457 3,560 1.4489 0.931 0.931 1.020 0.931 0.931 3,853 0.9240 -1.35%
2006-12-19 0 1.480 1.450 1.700 - - 0 0 - 0.944 0.925 1.084 - - 0 - 0.00%
2006-12-18 0 1.480 1.480 1.570 1.430 1.450 4,000 5,760 1.4400 0.944 0.944 1.001 0.912 0.925 6,273 0.9183 2.07%
2006-12-15 0 1.450 1.430 1.700 - - 1,371 1,865 1.3603 0.925 0.912 1.084 - - 2,150 0.8675 0.00%
2006-12-14 0 1.450 1.450 1.700 - - 40,000 58,000 1.4500 0.925 0.925 1.084 - - 62,726 0.9247 0.00%
2006-12-13 0 1.450 1.450 1.620 1.400 1.400 20,000 28,000 1.4000 0.925 0.925 1.033 0.893 0.893 31,363 0.8928 -6.45%
2006-12-12 0 1.550 1.410 1.600 1.530 1.550 75,972 117,542 1.5472 0.988 0.899 1.020 0.976 0.988 119,136 0.9866 2.65%
2006-12-11 0 1.510 1.420 1.620 1.510 1.510 22,109 33,153 1.4995 0.963 0.906 1.033 0.963 0.963 34,670 0.9562 0.00%
2006-12-08 0 1.510 1.430 1.700 - - 0 0 - 0.963 0.912 1.084 - - 0 - 0.00%
2006-12-07 0 1.510 1.510 1.700 1.510 1.510 4,285 6,453 1.5060 0.963 0.963 1.084 0.963 0.963 6,720 0.9603 0.00%
2006-12-06 0 1.510 1.510 1.600 1.480 1.510 13,600 20,394 1.4996 0.963 0.963 1.020 0.944 0.963 21,327 0.9563 4.14%
2006-12-05 0 1.450 1.410 1.450 1.450 1.500 24,868 36,404 1.4639 0.925 0.899 0.925 0.925 0.957 38,997 0.9335 -3.33%
2006-12-04 0 1.500 1.400 1.670 1.500 1.500 23,428 34,914 1.4903 0.957 0.893 1.065 0.957 0.957 36,739 0.9503 2.74%
2006-12-01 0 1.460 1.460 1.550 - - 0 0 - 0.931 0.931 0.988 - - 0 - 1.39%
2006-11-30 0 1.440 1.440 1.600 1.440 1.440 2,885 4,119 1.4277 0.918 0.918 1.020 0.918 0.918 4,524 0.9104 -2.04%
2006-11-29 0 1.470 1.420 1.700 - - 0 0 - 0.937 0.906 1.084 - - 0 - 0.00%
2006-11-28 0 1.470 1.430 1.600 1.400 1.470 26,098 37,940 1.4538 0.937 0.912 1.020 0.893 0.937 40,926 0.9270 -5.16%
2006-11-27 0 1.550 1.550 1.660 1.550 1.550 4,000 6,200 1.5500 0.988 0.988 1.059 0.988 0.988 6,273 0.9884 0.00%
2006-11-24 0 1.550 1.550 1.600 1.550 1.550 32,673 50,531 1.5466 0.988 0.988 1.020 0.988 0.988 51,236 0.9862 -4.32%
2006-11-23 0 1.620 1.550 1.640 1.620 1.650 59,151 96,030 1.6235 1.033 0.988 1.046 1.033 1.052 92,758 1.0353 -1.82%
2006-11-22 0 1.650 1.620 1.680 1.630 1.650 28,543 46,780 1.6389 1.052 1.033 1.071 1.039 1.052 44,760 1.0451 1.85%
2006-11-21 0 1.620 1.620 1.690 1.620 1.650 11,371 18,399 1.6181 1.033 1.033 1.078 1.033 1.052 17,832 1.0318 -4.14%
2006-11-20 0 1.690 1.680 1.690 1.630 1.750 216,000 358,440 1.6594 1.078 1.071 1.078 1.039 1.116 338,722 1.0582 0.00%
2006-11-17 0 1.690 1.630 1.730 1.260 1.730 587,542 826,456 1.4066 1.078 1.039 1.103 0.803 1.103 921,359 0.8970 20.71%
2006-11-16 0 1.400 1.360 1.420 1.300 1.400 32,831 44,004 1.3403 0.893 0.867 0.906 0.829 0.893 51,484 0.8547 2.94%
2006-11-15 0 1.360 1.360 1.450 1.360 1.400 50,430 69,742 1.3829 0.867 0.867 0.925 0.867 0.893 79,082 0.8819 -1.45%
2006-11-14 0 1.380 1.310 1.600 1.380 1.380 10,488 14,410 1.3740 0.880 0.835 1.020 0.880 0.880 16,447 0.8762 -2.82%
2006-11-13 0 1.420 1.360 1.900 1.350 1.420 14,000 19,700 1.4071 0.906 0.867 1.212 0.861 0.906 21,954 0.8973 1.43%
2006-11-10 0 1.400 1.320 1.500 1.390 1.400 33,371 46,427 1.3912 0.893 0.842 0.957 0.886 0.893 52,331 0.8872 5.26%
2006-11-09 0 1.330 1.330 1.400 1.330 1.330 2,210 2,931 1.3262 0.848 0.848 0.893 0.848 0.848 3,466 0.8457 -2.92%
2006-11-08 0 1.370 1.300 1.500 - - 461 576 1.2495 0.874 0.829 0.957 - - 723 0.7968 0.00%
2006-11-07 0 1.370 1.360 1.650 1.360 1.370 70,267 96,092 1.3675 0.874 0.867 1.052 0.867 0.874 110,190 0.8721 0.00%
2006-11-06 0 1.370 1.370 1.450 1.370 1.390 39,860 55,131 1.3831 0.874 0.874 0.925 0.874 0.886 62,507 0.8820 -0.72%
2006-11-03 0 1.380 1.380 2.400 1.380 1.450 12,000 17,220 1.4350 0.880 0.880 1.530 0.880 0.925 18,818 0.9151 -1.43%
2006-11-02 0 1.400 1.340 1.400 1.400 1.400 12,324 17,207 1.3962 0.893 0.855 0.893 0.893 0.893 19,326 0.8904 -3.45%
2006-11-01 0 1.450 1.390 1.450 1.450 1.450 23,028 33,143 1.4392 0.925 0.886 0.925 0.925 0.925 36,112 0.9178 0.00%
2006-10-31 0 1.450 1.390 1.500 1.380 1.450 56,000 79,440 1.4186 0.925 0.886 0.957 0.880 0.925 87,817 0.9046 2.84%
2006-10-27 0 1.410 1.350 1.480 - - 377 471 1.2493 0.899 0.861 0.944 - - 591 0.7967 0.00%
2006-10-26 0 1.410 1.380 1.500 1.410 1.410 54,000 76,140 1.4100 0.899 0.880 0.957 0.899 0.899 84,681 0.8991 0.00%
2006-10-25 0 1.410 1.410 1.590 - - 0 0 - 0.899 0.899 1.014 - - 0 - 0.71%
2006-10-24 0 1.400 1.380 1.450 1.400 1.450 52,000 73,200 1.4077 0.893 0.880 0.925 0.893 0.925 81,544 0.8977 0.00%
2006-10-23 0 1.400 1.330 1.480 1.360 1.400 11,371 15,743 1.3845 0.893 0.848 0.944 0.867 0.893 17,832 0.8829 0.00%
2006-10-20 0 1.400 1.310 1.440 1.400 1.400 11,096 15,425 1.3901 0.893 0.835 0.918 0.893 0.893 17,400 0.8865 -4.76%
2006-10-19 0 1.470 1.300 1.420 - - 0 0 - 0.937 0.829 0.906 - - 0 - 0.00%
2006-10-18 0 1.470 1.360 1.500 1.340 1.470 21,043 28,829 1.3700 0.937 0.867 0.957 0.855 0.937 32,999 0.8736 8.09%
2006-10-17 0 1.360 1.330 1.600 - - 0 0 - 0.867 0.848 1.020 - - 0 - 0.00%
2006-10-16 0 1.360 1.360 1.420 1.350 1.350 2,833 3,792 1.3385 0.867 0.867 0.906 0.861 0.861 4,443 0.8536 0.00%
2006-10-13 0 1.360 1.360 1.600 1.360 1.360 8,261 11,225 1.3588 0.867 0.867 1.020 0.867 0.867 12,955 0.8665 -1.45%
2006-10-12 0 1.380 1.340 1.500 1.300 1.380 43,251 57,876 1.3381 0.880 0.855 0.957 0.829 0.880 67,824 0.8533 0.00%
2006-10-11 0 1.380 1.380 1.480 1.380 1.470 142,000 201,440 1.4186 0.880 0.880 0.944 0.880 0.937 222,679 0.9046 -2.82%
2006-10-10 0 1.420 1.360 1.440 1.420 1.420 20,000 28,400 1.4200 0.906 0.867 0.918 0.906 0.906 31,363 0.9055 1.43%
2006-10-09 0 1.400 1.360 1.400 1.350 1.400 12,457 17,248 1.3846 0.893 0.867 0.893 0.861 0.893 19,535 0.8829 2.94%
2006-10-06 0 1.360 1.360 1.400 1.330 1.330 26,000 34,580 1.3300 0.867 0.867 0.893 0.848 0.848 40,772 0.8481 -4.90%
2006-10-05 0 1.430 1.400 1.480 1.430 1.430 12,463 17,634 1.4149 0.912 0.893 0.944 0.912 0.912 19,544 0.9023 0.70%
2006-10-04 0 1.420 1.400 1.540 1.420 1.420 29,554 41,858 1.4163 0.906 0.893 0.982 0.906 0.906 46,345 0.9032 0.00%
2006-10-03 0 1.420 1.380 1.450 1.420 1.420 20,000 28,400 1.4200 0.906 0.880 0.925 0.906 0.906 31,363 0.9055 -1.39%
2006-09-29 0 1.440 1.440 1.500 1.440 1.440 7,028 10,079 1.4341 0.918 0.918 0.957 0.918 0.918 11,021 0.9145 0.00%
2006-09-28 0 1.440 1.440 1.560 1.440 1.440 10,914 15,680 1.4367 0.918 0.918 0.995 0.918 0.918 17,115 0.9162 1.41%
2006-09-27 0 1.420 1.420 1.490 - - 4,000 5,680 1.4200 0.906 0.906 0.950 - - 6,273 0.9055 0.00%
2006-09-26 0 1.420 1.420 1.470 1.420 1.420 12,285 17,353 1.4125 0.906 0.906 0.937 0.906 0.906 19,265 0.9008 -5.33%
2006-09-25 0 1.500 1.430 1.500 1.450 1.500 40,856 59,170 1.4483 0.957 0.912 0.957 0.925 0.957 64,069 0.9235 3.45%
2006-09-22 0 1.450 1.450 1.500 1.450 1.470 28,457 41,644 1.4634 0.925 0.925 0.957 0.925 0.937 44,625 0.9332 -3.97%
2006-09-21 0 1.510 1.440 1.550 1.510 1.510 66,311 99,987 1.5078 0.963 0.918 0.988 0.963 0.963 103,986 0.9615 -0.66%
2006-09-20 0 1.520 1.520 1.600 1.520 1.520 10,000 15,200 1.5200 0.969 0.969 1.020 0.969 0.969 15,682 0.9693 -2.56%
2006-09-19 0 1.560 1.510 1.600 1.560 1.560 10,000 15,600 1.5600 0.995 0.963 1.020 0.995 0.995 15,682 0.9948 -2.50%
2006-09-18 0 1.600 1.550 1.630 1.600 1.610 80,457 128,981 1.6031 1.020 0.988 1.039 1.020 1.027 126,169 1.0223 -4.76%
2006-09-15 0 1.680 1.570 1.700 1.570 1.680 35,200 55,828 1.5860 1.071 1.001 1.084 1.001 1.071 55,199 1.0114 5.00%
2006-09-14 0 1.600 1.600 1.690 1.520 1.600 29,433 45,285 1.5386 1.020 1.020 1.078 0.969 1.020 46,156 0.9811 0.00%
2006-09-13 0 1.600 1.490 1.630 1.600 1.600 12,000 19,200 1.6000 1.020 0.950 1.039 1.020 1.020 18,818 1.0203 6.67%
2006-09-12 0 1.500 1.410 1.580 1.480 1.500 22,000 32,700 1.4864 0.957 0.899 1.008 0.944 0.957 34,499 0.9478 2.74%
2006-09-11 0 1.460 1.420 1.500 - - 0 0 - 0.931 0.906 0.957 - - 0 - 0.00%
2006-09-08 0 1.460 1.460 1.520 1.460 1.470 18,742 27,354 1.4595 0.931 0.931 0.969 0.931 0.937 29,390 0.9307 -0.68%
2006-09-07 0 1.470 1.450 1.550 1.470 1.470 22,285 32,745 1.4694 0.937 0.925 0.988 0.937 0.937 34,946 0.9370 -2.00%
2006-09-06 0 1.500 1.500 1.550 1.500 1.500 40,902 61,162 1.4953 0.957 0.957 0.988 0.957 0.957 64,141 0.9536 6.38%
2006-09-05 0 1.410 1.410 1.600 1.410 1.450 14,914 21,445 1.4379 0.899 0.899 1.020 0.899 0.925 23,388 0.9169 0.71%
2006-09-04 0 1.400 1.400 1.490 1.400 1.410 38,293 53,650 1.4010 0.893 0.893 0.950 0.893 0.899 60,050 0.8934 -1.41%
2006-09-01 0 1.420 1.410 1.590 1.420 1.500 31,771 45,409 1.4293 0.906 0.899 1.014 0.906 0.957 49,822 0.9114 -4.05%
2006-08-31 0 1.480 1.410 1.500 1.480 1.500 22,000 32,720 1.4873 0.944 0.899 0.957 0.944 0.957 34,499 0.9484 2.07%
2006-08-30 0 1.450 1.450 1.590 1.450 1.450 8,000 11,600 1.4500 0.925 0.925 1.014 0.925 0.925 12,545 0.9247 0.00%
2006-08-29 0 1.450 1.400 1.580 1.400 1.450 40,514 57,531 1.4200 0.925 0.893 1.008 0.893 0.925 63,532 0.9055 1.40%
2006-08-28 0 1.430 1.340 1.430 1.380 1.470 13,200 18,972 1.4373 0.912 0.855 0.912 0.880 0.937 20,700 0.9165 -2.72%
2006-08-25 0 1.470 1.370 1.490 - - 0 0 - 0.937 0.874 0.950 - - 0 - 0.00%
2006-08-24 0 1.470 1.400 1.470 1.490 1.490 10,000 14,900 1.4900 0.937 0.893 0.937 0.950 0.950 15,682 0.9502 -1.34%
2006-08-23 0 1.490 1.380 1.490 - - 228 324 1.4211 0.950 0.880 0.950 - - 358 0.9062 0.00%
2006-08-22 0 1.490 1.400 1.490 - - 0 0 - 0.950 0.893 0.950 - - 0 - 0.00%
2006-08-21 0 1.490 1.400 1.490 1.480 1.500 14,914 22,185 1.4875 0.950 0.893 0.950 0.944 0.957 23,388 0.9486 0.68%
2006-08-18 0 1.480 1.480 1.570 1.400 1.400 33,943 47,326 1.3943 0.944 0.944 1.001 0.893 0.893 53,228 0.8891 -1.33%
2006-08-17 0 1.500 1.390 1.580 1.500 1.500 6,743 9,840 1.4593 0.957 0.886 1.008 0.957 0.957 10,574 0.9306 0.67%
2006-08-16 0 1.490 1.490 1.570 1.490 1.500 23,952 35,690 1.4901 0.950 0.950 1.001 0.950 0.957 37,561 0.9502 -0.67%
2006-08-15 0 1.500 1.500 1.560 1.500 1.500 12,286 18,418 1.4991 0.957 0.957 0.995 0.957 0.957 19,266 0.9560 -1.96%
2006-08-14 0 1.530 1.530 1.560 1.530 1.530 12,288 18,740 1.5251 0.976 0.976 0.995 0.976 0.976 19,270 0.9725 -1.92%
2006-08-11 0 1.560 1.420 1.560 1.560 1.580 156,150 243,647 1.5603 0.995 0.906 0.995 0.995 1.008 244,868 0.9950 -1.89%
2006-08-10 0 1.590 1.390 1.590 - - 1,828 2,509 1.3725 1.014 0.886 1.014 - - 2,867 0.8753 0.00%
2006-08-09 0 1.590 1.500 1.590 1.590 1.590 11,371 17,819 1.5671 1.014 0.957 1.014 1.014 1.014 17,832 0.9993 0.00%
2006-08-08 0 1.590 1.450 1.590 - - 0 0 - 1.014 0.925 1.014 - - 0 - 0.00%
2006-08-07 0 1.590 1.420 1.600 - - 0 0 - 1.014 0.906 1.020 - - 0 - 0.00%
2006-08-04 0 1.590 1.470 1.600 - - 0 0 - 1.014 0.937 1.020 - - 0 - 0.00%
2006-08-03 0 1.590 1.460 1.590 - - 0 0 - 1.014 0.931 1.014 - - 0 - 0.00%
2006-08-02 0 1.590 1.450 1.590 - - 1,508 1,885 1.2500 1.014 0.925 1.014 - - 2,365 0.7971 -0.62%
2006-08-01 0 1.600 1.480 1.600 - - 402 575 1.4303 1.020 0.944 1.020 - - 630 0.9121 0.00%
2006-07-31 0 1.600 1.420 1.650 1.600 1.600 9,371 14,692 1.5678 1.020 0.906 1.052 1.020 1.020 14,695 0.9998 6.67%
2006-07-28 0 1.500 1.490 1.650 - - 0 0 - 0.957 0.950 1.052 - - 0 - 0.00%
2006-07-27 0 1.500 1.480 1.590 1.400 1.500 51,034 75,753 1.4844 0.957 0.944 1.014 0.893 0.957 80,029 0.9466 0.00%
2006-07-26 0 1.500 1.460 1.470 1.300 1.500 115,887 165,898 1.4315 0.957 0.931 0.937 0.829 0.957 181,729 0.9129 -3.23%
2006-07-25 0 1.550 1.500 1.730 - - 914 1,344 1.4705 0.988 0.957 1.103 - - 1,433 0.9377 0.00%
2006-07-24 0 1.550 1.500 1.720 1.550 1.550 2,457 3,772 1.5352 0.988 0.957 1.097 0.988 0.988 3,853 0.9790 0.00%
2006-07-21 0 1.550 1.550 1.750 1.550 1.600 25,171 39,147 1.5552 0.988 0.988 1.116 0.988 1.020 39,472 0.9918 -3.13%
2006-07-20 0 1.600 1.550 1.720 - - 0 0 - 1.020 0.988 1.097 - - 0 - 0.00%
2006-07-19 0 1.600 1.520 1.750 1.600 1.790 18,000 30,700 1.7056 1.020 0.969 1.116 1.020 1.141 28,227 1.0876 0.00%
2006-07-18 0 1.600 1.410 1.790 1.600 1.600 2,373 3,726 1.5702 1.020 0.899 1.141 1.020 1.020 3,721 1.0013 3.23%
2006-07-17 0 1.550 1.530 1.750 - - 0 0 - 0.988 0.976 1.116 - - 0 - 0.00%
2006-07-14 0 1.550 1.460 1.650 - - 0 0 - 0.988 0.931 1.052 - - 0 - 0.00%
2006-07-13 0 1.550 1.500 1.590 1.550 1.550 2,000 3,100 1.5500 0.988 0.957 1.014 0.988 0.988 3,136 0.9884 -3.13%
2006-07-12 0 1.600 1.520 1.640 1.600 1.600 2,000 3,200 1.6000 1.020 0.969 1.046 1.020 1.020 3,136 1.0203 0.00%
2006-07-11 0 1.600 1.560 1.640 1.600 1.600 6,137 9,807 1.5980 1.020 0.995 1.046 1.020 1.020 9,624 1.0190 -4.19%
2006-07-10 0 1.670 1.500 1.670 - - 1,371 2,029 1.4799 1.065 0.957 1.065 - - 2,150 0.9437 0.00%
2006-07-07 0 1.670 1.600 1.680 - - 0 0 - 1.065 1.020 1.071 - - 0 - 0.00%
2006-07-06 0 1.670 1.600 1.680 - - 0 0 - 1.065 1.020 1.071 - - 0 - 0.00%
2006-07-05 0 1.670 1.620 1.680 1.670 1.680 30,000 50,300 1.6767 1.065 1.033 1.071 1.065 1.071 47,045 1.0692 -1.76%
2006-07-04 0 1.700 1.600 1.700 - - 0 0 - 1.084 1.020 1.084 - - 0 - 0.00%
2006-07-03 0 1.700 1.610 1.700 1.700 1.700 10,000 17,000 1.7000 1.084 1.027 1.084 1.084 1.084 15,682 1.0841 0.00%
2006-06-30 0 1.700 1.600 1.750 1.600 1.700 17,371 28,629 1.6481 1.084 1.020 1.116 1.020 1.084 27,240 1.0510 6.25%
2006-06-29 0 1.600 1.500 1.700 - - 0 0 - 1.020 0.957 1.084 - - 0 - 0.00%
2006-06-28 0 1.600 1.460 1.600 1.600 1.600 12,000 19,200 1.6000 1.020 0.931 1.020 1.020 1.020 18,818 1.0203 0.00%
2006-06-27 0 1.600 1.520 1.600 1.450 1.600 15,200 23,072 1.5179 1.020 0.969 1.020 0.925 1.020 23,836 0.9679 14.29%
2006-06-26 0 1.400 1.400 1.600 1.400 1.400 186,841 261,544 1.3998 0.893 0.893 1.020 0.893 0.893 292,996 0.8927 -6.67%
2006-06-23 0 1.500 1.400 1.600 1.500 1.500 3,579 5,132 1.4339 0.957 0.893 1.020 0.957 0.957 5,612 0.9144 -1.32%
2006-06-22 0 1.520 1.590 1.600 1.520 1.520 8,003 12,164 1.5199 0.969 1.014 1.020 0.969 0.969 12,550 0.9692 -4.40%
2006-06-21 0 1.590 1.430 1.700 - - 457 640 1.4004 1.014 0.912 1.084 - - 717 0.8930 0.00%
2006-06-20 0 1.590 1.410 1.650 - - 0 0 - 1.014 0.899 1.052 - - 0 - 0.00%
2006-06-19 0 1.590 1.470 1.750 - - 0 0 - 1.014 0.937 1.116 - - 0 - 0.00%
2006-06-16 0 1.590 1.500 1.610 1.590 1.590 2,000 3,180 1.5900 1.014 0.957 1.027 1.014 1.014 3,136 1.0139 0.00%
2006-06-15 0 1.590 1.490 1.590 - - 0 0 - 1.014 0.950 1.014 - - 0 - -1.24%
2006-06-14 0 1.610 1.510 1.700 - - 1,840 2,521 1.3701 1.027 0.963 1.084 - - 2,885 0.8737 0.00%
2006-06-13 0 1.610 - 1.610 1.610 1.610 20,000 32,200 1.6100 1.027 - 1.027 1.027 1.027 31,363 1.0267 -0.62%
2006-06-12 0 1.620 1.560 1.740 1.620 1.620 10,000 16,200 1.6200 1.033 0.995 1.110 1.033 1.033 15,682 1.0331 0.00%
2006-06-09 0 1.620 1.560 1.750 - - 0 0 - 1.033 0.995 1.116 - - 0 - 0.00%
2006-06-08 0 1.620 1.550 1.620 - - 0 0 - 1.033 0.988 1.033 - - 0 - 0.00%
2006-06-07 0 1.620 1.620 1.900 1.620 1.650 230,193 374,703 1.6278 1.033 1.033 1.212 1.033 1.052 360,979 1.0380 -1.82%
2006-06-06 0 1.650 1.650 1.900 1.650 1.680 50,000 83,180 1.6636 1.052 1.052 1.212 1.052 1.071 78,408 1.0609 1.23%
2006-06-05 0 1.630 1.600 1.880 - - 0 0 - 1.039 1.020 1.199 - - 0 - 0.00%
2006-06-02 0 1.630 1.630 1.700 1.600 1.600 14,000 22,400 1.6000 1.039 1.039 1.084 1.020 1.020 21,954 1.0203 -4.12%
2006-06-01 0 1.700 1.630 1.900 - - 0 0 - 1.084 1.039 1.212 - - 0 - 0.00%
2006-05-30 0 1.700 1.700 1.900 1.660 1.700 72,285 121,785 1.6848 1.084 1.084 1.212 1.059 1.084 113,354 1.0744 3.66%
2006-05-29 0 1.640 1.620 1.650 1.640 1.640 62,000 101,680 1.6400 1.046 1.033 1.052 1.046 1.046 97,226 1.0458 1.86%
2006-05-26 0 1.610 1.610 1.740 1.610 1.610 11,840 18,989 1.6038 1.027 1.027 1.110 1.027 1.027 18,567 1.0227 0.62%
2006-05-25 0 1.600 1.600 1.750 1.600 1.750 40,000 68,400 1.7100 1.020 1.020 1.116 1.020 1.116 62,726 1.0905 -3.03%
2006-05-24 0 1.650 1.610 1.800 1.650 1.750 44,457 73,536 1.6541 1.052 1.027 1.148 1.052 1.116 69,716 1.0548 -5.17%
2006-05-23 0 1.740 1.690 1.790 1.680 1.790 31,598 54,601 1.7280 1.110 1.078 1.141 1.071 1.141 49,551 1.1019 -3.33%
2006-05-22 0 1.800 1.700 1.800 - - 0 0 - 1.148 1.084 1.148 - - 0 - 0.00%
2006-05-19 0 1.800 1.800 1.900 1.800 1.800 10,000 18,000 1.8000 1.148 1.148 1.212 1.148 1.148 15,682 1.1478 -1.10%
2006-05-18 0 1.820 1.820 1.900 1.750 1.900 38,000 68,500 1.8026 1.161 1.161 1.212 1.116 1.212 59,590 1.1495 -3.19%
2006-05-17 0 1.880 1.880 1.950 1.880 1.880 22,000 41,360 1.8800 1.199 1.199 1.243 1.199 1.199 34,499 1.1989 1.08%
2006-05-16 0 1.860 1.810 1.900 1.800 1.860 23,546 43,072 1.8293 1.186 1.154 1.212 1.148 1.186 36,924 1.1665 -2.11%
2006-05-15 0 1.900 1.840 1.900 1.830 1.910 95,498 181,820 1.9039 1.212 1.173 1.212 1.167 1.218 149,756 1.2141 -2.56%
2006-05-12 0 1.950 1.940 2.000 1.940 1.950 28,000 54,420 1.9436 1.243 1.237 1.275 1.237 1.243 43,908 1.2394 -2.50%
2006-05-11 0 2.000 1.950 2.050 2.000 2.000 40,914 81,737 1.9978 1.275 1.243 1.307 1.275 1.275 64,160 1.2740 0.00%
2006-05-10 0 2.000 1.970 2.075 1.950 2.075 52,000 104,350 2.0067 1.275 1.256 1.323 1.243 1.323 81,544 1.2797 2.56%
2006-05-09 0 1.950 1.950 2.000 1.910 2.000 99,821 196,999 1.9735 1.243 1.243 1.275 1.218 1.275 156,535 1.2585 1.04%
2006-05-08 0 1.930 1.920 1.950 1.930 1.930 22,514 43,251 1.9211 1.231 1.224 1.243 1.231 1.231 35,306 1.2250 0.00%
2006-05-04 0 1.930 1.930 1.990 1.930 1.980 146,948 285,081 1.9400 1.231 1.231 1.269 1.231 1.263 230,438 1.2371 -2.53%
2006-05-03 0 1.980 1.950 2.000 1.900 1.980 7,657 14,819 1.9354 1.263 1.243 1.275 1.212 1.263 12,007 1.2342 -1.00%
2006-05-02 0 2.000 2.000 2.050 1.920 2.000 52,000 103,200 1.9846 1.275 1.275 1.307 1.224 1.275 81,544 1.2656 0.00%
2006-04-28 0 2.000 1.930 2.025 1.900 2.000 30,914 60,691 1.9632 1.275 1.231 1.291 1.212 1.275 48,478 1.2519 1.52%
2006-04-27 0 1.970 1.970 2.075 1.800 2.000 44,000 85,220 1.9368 1.256 1.256 1.323 1.148 1.275 68,999 1.2351 0.51%
2006-04-26 0 1.960 1.960 2.000 1.950 2.000 30,914 60,946 1.9715 1.250 1.250 1.275 1.243 1.275 48,478 1.2572 -3.21%
2006-04-25 0 2.025 1.900 2.025 1.870 2.050 146,257 289,991 1.9827 1.291 1.212 1.291 1.192 1.307 229,354 1.2644 -1.22%
2006-04-24 0 2.050 2.050 2.100 2.025 2.100 112,000 229,950 2.0531 1.307 1.307 1.339 1.291 1.339 175,634 1.3093 -3.53%
2006-04-21 0 2.125 2.050 2.125 2.025 2.125 52,731 108,447 2.0566 1.355 1.307 1.355 1.291 1.355 82,691 1.3115 0.00%
2006-04-20 0 2.125 2.125 2.150 2.100 2.150 14,000 29,600 2.1143 1.355 1.355 1.371 1.339 1.371 21,954 1.3483 -2.30%
2006-04-19 0 2.175 2.100 2.175 2.100 2.175 209,375 444,577 2.1234 1.387 1.339 1.387 1.339 1.387 328,333 1.3540 2.35%
2006-04-18 0 2.125 2.125 2.175 2.100 2.200 112,742 239,971 2.1285 1.355 1.355 1.387 1.339 1.403 176,797 1.3573 -2.30%
2006-04-13 0 2.175 2.175 2.200 2.100 2.175 175,474 380,998 2.1713 1.387 1.387 1.403 1.339 1.387 275,171 1.3846 0.00%
2006-04-12 0 2.175 2.175 2.200 2.175 2.225 119,371 263,345 2.2061 1.387 1.387 1.403 1.387 1.419 187,193 1.4068 -1.14%
2006-04-11 0 2.200 2.175 2.225 2.125 2.250 266,336 583,085 2.1893 1.403 1.387 1.419 1.355 1.435 417,657 1.3961 -3.30%
2006-04-10 0 2.275 2.200 2.275 2.175 2.275 528,457 1,163,510 2.2017 1.451 1.403 1.451 1.387 1.451 828,705 1.4040 5.81%
2006-04-07 0 2.150 2.125 2.200 2.150 2.200 172,141 370,389 2.1517 1.371 1.355 1.403 1.371 1.403 269,944 1.3721 -1.15%
2006-04-06 0 2.175 2.175 2.275 2.175 2.200 270,000 590,350 2.1865 1.387 1.387 1.451 1.387 1.403 423,403 1.3943 -1.14%
2006-04-04 0 2.200 2.175 2.225 2.200 2.250 262,101 577,912 2.2049 1.403 1.387 1.419 1.403 1.435 411,016 1.4061 -2.22%
2006-04-03 0 2.250 2.225 2.300 2.200 2.275 330,400 742,810 2.2482 1.435 1.419 1.467 1.403 1.451 518,120 1.4337 2.27%
2006-03-31 0 2.200 2.200 2.250 2.200 2.325 234,284 530,471 2.2642 1.403 1.403 1.435 1.403 1.483 367,395 1.4439 -4.35%
2006-03-30 0 2.300 2.250 2.300 2.175 2.300 369,006 835,513 2.2642 1.467 1.435 1.467 1.387 1.467 578,660 1.4439 5.75%
2006-03-29 0 2.175 2.150 2.250 2.150 2.200 156,914 343,719 2.1905 1.387 1.371 1.435 1.371 1.403 246,066 1.3969 1.16%
2006-03-28 0 2.150 2.125 2.175 2.150 2.225 164,297 357,174 2.1740 1.371 1.355 1.387 1.371 1.419 257,644 1.3863 -3.37%
2006-03-27 0 2.225 2.175 2.275 2.200 2.250 146,000 324,550 2.2229 1.419 1.387 1.451 1.403 1.435 228,951 1.4176 -6.32%
2006-03-24 0 2.375 2.250 2.375 2.200 2.375 171,657 390,174 2.2730 1.515 1.435 1.515 1.403 1.515 269,185 1.4495 7.95%
2006-03-23 0 2.200 2.175 2.300 2.175 2.275 102,856 226,098 2.1982 1.403 1.387 1.467 1.387 1.451 161,295 1.4018 0.00%
2006-03-22 0 2.200 2.150 2.200 2.200 2.325 99,829 227,215 2.2760 1.403 1.371 1.403 1.403 1.483 156,548 1.4514 -6.38%
2006-03-21 0 2.350 2.350 2.400 2.275 2.525 238,914 566,579 2.3715 1.499 1.499 1.530 1.451 1.610 374,655 1.5123 4.44%
2006-03-20 0 2.250 2.250 2.400 2.125 2.375 199,587 455,514 2.2823 1.435 1.435 1.530 1.355 1.515 312,984 1.4554 3.45%
2006-03-17 0 2.175 2.175 2.225 2.150 2.350 61,494 139,387 2.2667 1.387 1.387 1.419 1.371 1.499 96,432 1.4454 -8.42%
2006-03-16 0 2.375 2.250 2.400 2.300 2.400 116,800 272,640 2.3342 1.515 1.435 1.530 1.467 1.530 183,161 1.4885 3.26%
2006-03-15 0 2.300 2.250 2.325 2.250 2.425 238,195 557,349 2.3399 1.467 1.435 1.483 1.435 1.546 373,528 1.4921 -5.15%
2006-03-14 0 2.425 2.400 2.425 2.225 2.500 291,400 696,800 2.3912 1.546 1.530 1.546 1.419 1.594 456,961 1.5249 -3.00%
2006-03-13 0 2.500 2.500 2.550 2.500 2.650 176,855 461,555 2.6098 1.594 1.594 1.626 1.594 1.690 277,337 1.6642 -1.96%
2006-03-10 0 2.550 2.550 2.650 2.550 2.825 444,400 1,186,702 2.6703 1.626 1.626 1.690 1.626 1.801 696,890 1.7029 -4.67%
2006-03-09 0 2.675 2.675 2.750 2.550 2.800 264,300 713,866 2.7010 1.706 1.706 1.754 1.626 1.786 414,464 1.7224 4.90%
2006-03-08 0 2.550 2.500 2.575 2.550 2.875 901,030 2,439,307 2.7072 1.626 1.594 1.642 1.626 1.833 1,412,958 1.7264 -1.92%
2006-03-07 0 2.600 2.575 2.600 2.200 2.875 1,572,547 4,180,373 2.6583 1.658 1.642 1.658 1.403 1.833 2,466,003 1.6952 18.18%
2006-03-06 0 2.200 2.200 2.250 1.820 2.300 554,029 1,181,779 2.1331 1.403 1.403 1.435 1.161 1.467 868,805 1.3602 24.29%
2006-03-03 0 1.770 1.780 1.850 1.740 1.760 49,656 86,968 1.7514 1.129 1.135 1.180 1.110 1.122 77,868 1.1169 2.31%
2006-03-02 0 1.730 1.730 1.800 1.730 1.730 3,734 6,373 1.7067 1.103 1.103 1.148 1.103 1.103 5,856 1.0884 -1.14%
2006-03-01 0 1.750 1.710 1.800 1.750 1.750 40,000 70,000 1.7500 1.116 1.090 1.148 1.116 1.116 62,726 1.1160 0.00%
2006-02-28 0 1.750 1.680 1.750 - - 0 0 - 1.116 1.071 1.116 - - 0 - 0.00%
2006-02-27 0 1.750 1.750 1.800 1.750 1.770 11,199 19,718 1.7607 1.116 1.116 1.148 1.116 1.129 17,562 1.1228 -0.57%
2006-02-24 0 1.760 1.670 1.800 1.760 1.760 44,747 78,729 1.7594 1.122 1.065 1.148 1.122 1.122 70,170 1.1220 0.00%
2006-02-23 0 1.760 1.760 1.850 1.750 1.750 18,457 32,286 1.7493 1.122 1.122 1.180 1.116 1.116 28,944 1.1155 0.57%
2006-02-22 0 1.750 1.690 1.850 1.750 1.750 13,657 23,833 1.7451 1.116 1.078 1.180 1.116 1.116 21,416 1.1128 0.00%
2006-02-21 0 1.750 1.710 1.850 1.750 1.850 80,000 142,340 1.7793 1.116 1.090 1.180 1.116 1.180 125,453 1.1346 0.00%
2006-02-20 0 1.750 1.750 - 1.650 1.750 8,816 14,862 1.6858 1.116 1.116 - 1.052 1.116 13,825 1.0750 3.55%
2006-02-17 0 1.690 1.690 1.800 1.690 1.750 84,285 144,256 1.7115 1.078 1.078 1.148 1.078 1.116 132,172 1.0914 -0.59%
2006-02-16 0 1.700 1.690 1.800 1.680 1.700 203,371 342,202 1.6826 1.084 1.078 1.148 1.071 1.084 318,918 1.0730 1.19%
2006-02-15 0 1.680 1.680 1.750 1.680 1.750 19,826 34,318 1.7310 1.071 1.071 1.116 1.071 1.116 31,090 1.1038 -4.00%
2006-02-14 0 1.750 1.680 1.750 1.700 1.750 12,206 20,636 1.6906 1.116 1.071 1.116 1.084 1.116 19,141 1.0781 1.16%
2006-02-13 0 1.730 1.730 1.750 1.650 1.800 82,622 141,605 1.7139 1.103 1.103 1.116 1.052 1.148 129,564 1.0929 -2.81%
2006-02-10 0 1.780 1.680 1.800 1.700 1.780 160,000 273,600 1.7100 1.135 1.071 1.148 1.084 1.135 250,905 1.0905 4.71%
2006-02-09 0 1.700 1.700 1.770 1.650 1.730 142,457 243,209 1.7072 1.084 1.084 1.129 1.052 1.103 223,395 1.0887 0.00%
2006-02-08 0 1.700 1.700 1.800 1.670 1.700 4,241 7,133 1.6819 1.084 1.084 1.148 1.065 1.084 6,651 1.0725 1.80%
2006-02-07 0 1.670 1.670 1.800 1.670 1.700 113,851 193,057 1.6957 1.065 1.065 1.148 1.065 1.084 178,536 1.0813 -1.76%
2006-02-06 0 1.700 1.700 1.800 1.700 1.750 37,029 64,529 1.7427 1.084 1.084 1.148 1.084 1.116 58,067 1.1113 0.00%
2006-02-03 0 1.700 1.660 1.780 1.700 1.780 6,400 11,148 1.7419 1.084 1.059 1.135 1.084 1.135 10,036 1.1108 0.00%
2006-02-02 0 1.700 1.630 1.880 1.700 1.720 50,000 85,500 1.7100 1.084 1.039 1.199 1.084 1.097 78,408 1.0905 -2.86%
2006-02-01 0 1.750 1.720 1.860 1.750 1.760 46,000 80,700 1.7543 1.116 1.097 1.186 1.116 1.122 72,135 1.1187 0.00%
2006-01-27 0 1.750 1.730 1.850 - - 914 1,517 1.6597 1.116 1.103 1.180 - - 1,433 1.0584 0.00%
2006-01-26 0 1.750 1.700 1.900 - - 1,371 2,262 1.6499 1.116 1.084 1.212 - - 2,150 1.0521 0.00%
2006-01-25 0 1.750 1.750 1.900 1.750 1.750 11,628 20,300 1.7458 1.116 1.116 1.212 1.116 1.116 18,235 1.1133 -2.78%
2006-01-24 0 1.800 1.720 1.900 - - 0 0 - 1.148 1.097 1.212 - - 0 - 0.00%
2006-01-23 0 1.800 1.770 1.900 1.780 1.900 114,000 207,100 1.8167 1.148 1.129 1.212 1.135 1.212 178,770 1.1585 -2.70%
2006-01-20 0 1.850 1.850 1.920 1.850 1.880 104,685 195,800 1.8704 1.180 1.180 1.224 1.180 1.199 164,163 1.1927 -2.63%
2006-01-19 0 1.900 1.880 2.000 1.900 1.900 84,154 159,883 1.8999 1.212 1.199 1.275 1.212 1.212 131,967 1.2115 0.00%
2006-01-18 0 1.900 1.900 2.000 1.900 1.900 6,617 12,548 1.8963 1.212 1.212 1.275 1.212 1.212 10,377 1.2093 0.00%
2006-01-17 0 1.900 1.870 2.000 1.900 1.920 38,552 73,598 1.9091 1.212 1.192 1.275 1.212 1.224 60,456 1.2174 -2.56%
2006-01-16 0 1.950 1.950 2.150 1.940 1.950 26,191 50,669 1.9346 1.243 1.243 1.371 1.237 1.243 41,072 1.2337 -1.52%
2006-01-13 0 1.980 1.980 2.125 1.920 2.000 190,914 379,902 1.9899 1.263 1.263 1.355 1.224 1.275 299,383 1.2689 -1.00%
2006-01-12 0 2.000 1.980 2.200 2.000 2.150 52,914 111,365 2.1046 1.275 1.263 1.403 1.275 1.371 82,978 1.3421 1.01%
2006-01-11 0 1.980 1.980 2.050 1.980 2.000 54,457 108,425 1.9910 1.263 1.263 1.307 1.263 1.275 85,397 1.2697 -1.00%
2006-01-10 0 2.000 1.960 2.075 2.000 2.000 40,000 80,000 2.0000 1.275 1.250 1.323 1.275 1.275 62,726 1.2754 -1.23%
2006-01-09 0 2.025 1.920 2.125 2.000 2.050 284,856 576,844 2.0250 1.291 1.224 1.355 1.275 1.307 446,699 1.2913 0.00%
2006-01-06 0 2.025 2.025 2.225 1.980 2.200 506,571 1,018,456 2.0105 1.291 1.291 1.419 1.263 1.403 794,384 1.2821 1.25%
2006-01-05 0 2.000 1.930 2.000 1.980 2.000 63,633 126,628 1.9900 1.275 1.231 1.275 1.263 1.275 99,787 1.2690 1.01%
2006-01-04 0 1.980 1.980 2.125 1.650 2.125 339,932 677,040 1.9917 1.263 1.263 1.355 1.052 1.355 533,067 1.2701 25.32%
2006-01-03 0 1.580 1.450 1.600 1.580 1.580 10,000 15,800 1.5800 1.008 0.925 1.020 1.008 1.008 15,682 1.0076 12.86%
2005-12-30 0 1.400 1.400 1.560 1.350 1.350 10,000 13,500 1.3500 0.893 0.893 0.995 0.861 0.861 15,682 0.8609 3.70%
2005-12-29 0 1.350 1.350 1.480 1.350 1.500 33,267 49,416 1.4854 0.861 0.861 0.944 0.861 0.957 52,168 0.9472 -10.00%
2005-12-28 0 1.500 1.500 1.680 1.500 1.650 54,000 84,500 1.5648 0.957 0.957 1.071 0.957 1.052 84,681 0.9979 0.00%
2005-12-23 0 1.500 1.400 1.500 - - 0 0 - 0.957 0.893 0.957 - - 0 - 0.00%
2005-12-22 0 1.500 1.400 1.550 1.500 1.500 20,914 31,152 1.4895 0.957 0.893 0.988 0.957 0.957 32,796 0.9499 -3.23%
2005-12-21 0 1.550 1.470 1.620 1.500 1.550 14,000 21,500 1.5357 0.988 0.937 1.033 0.957 0.988 21,954 0.9793 5.44%
2005-12-20 0 1.470 1.450 1.550 - - 0 0 - 0.937 0.925 0.988 - - 0 - 0.00%
2005-12-19 0 1.470 1.470 1.500 - - 71 102 1.4366 0.937 0.937 0.957 - - 111 0.9161 0.00%
2005-12-16 0 1.470 1.470 1.600 1.450 1.450 22,000 31,900 1.4500 0.937 0.937 1.020 0.925 0.925 34,499 0.9247 -2.65%
2005-12-15 0 1.510 1.500 1.610 1.400 1.630 73,428 113,719 1.5487 0.963 0.957 1.027 0.893 1.039 115,147 0.9876 -6.79%
2005-12-14 0 1.620 1.610 1.690 1.620 1.620 20,000 32,400 1.6200 1.033 1.027 1.078 1.033 1.033 31,363 1.0331 -4.14%
2005-12-13 0 1.690 1.570 - - - 120 185 1.5417 1.078 1.001 - - - 188 0.9831 0.00%
2005-12-12 0 1.690 1.690 1.980 1.680 1.710 56,000 94,620 1.6896 1.078 1.078 1.263 1.071 1.090 87,817 1.0775 -7.14%
2005-12-09 0 1.820 1.700 2.000 - - 0 0 - 1.161 1.084 1.275 - - 0 - 0.00%
2005-12-08 0 1.820 1.700 1.900 - - 1,371 2,276 1.6601 1.161 1.084 1.212 - - 2,150 1.0586 0.00%
2005-12-07 0 1.820 1.700 2.000 - - 914 1,508 1.6499 1.161 1.084 1.275 - - 1,433 1.0521 0.00%
2005-12-06 0 1.820 1.700 2.000 - - 0 0 - 1.161 1.084 1.275 - - 0 - 0.00%
2005-12-05 0 1.820 - 2.000 - - 0 0 - 1.161 - 1.275 - - 0 - 0.00%
2005-12-02 0 1.820 1.820 1.950 1.700 1.780 10,400 17,952 1.7262 1.161 1.161 1.243 1.084 1.135 16,309 1.1008 0.00%
2005-12-01 0 1.820 1.820 1.900 - - 0 0 - 1.161 1.161 1.212 - - 0 - 0.00%
2005-11-30 0 1.820 1.820 2.000 1.820 1.820 4,000 7,280 1.8200 1.161 1.161 1.275 1.161 1.161 6,273 1.1606 -1.62%
2005-11-29 0 1.850 1.820 2.000 - - 8,000 14,560 1.8200 1.180 1.161 1.275 - - 12,545 1.1606 0.00%
2005-11-28 0 1.850 1.850 2.000 - - 0 0 - 1.180 1.180 1.275 - - 0 - 0.00%
2005-11-25 0 1.850 1.800 1.950 - - 0 0 - 1.180 1.148 1.243 - - 0 - 0.00%
2005-11-24 0 1.850 1.850 2.000 1.850 2.000 26,942 51,962 1.9287 1.180 1.180 1.275 1.180 1.275 42,249 1.2299 -2.63%
2005-11-23 0 1.900 1.800 2.000 1.900 1.900 6,448 12,188 1.8902 1.212 1.148 1.275 1.212 1.212 10,111 1.2054 1.60%
2005-11-22 0 1.870 1.810 2.000 - - 1,828 3,199 1.7500 1.192 1.154 1.275 - - 2,867 1.1160 0.00%
2005-11-21 0 1.870 1.820 2.000 - - 400 708 1.7700 1.192 1.161 1.275 - - 627 1.1287 0.00%
2005-11-18 0 1.870 1.870 2.025 1.860 2.000 112,000 213,760 1.9086 1.192 1.192 1.291 1.186 1.275 175,634 1.2171 2.75%
2005-11-17 0 1.820 1.820 1.950 - - 0 0 - 1.161 1.161 1.243 - - 0 - 0.00%
2005-11-16 0 1.820 1.820 1.880 1.820 1.820 2,571 4,656 1.8110 1.161 1.161 1.199 1.161 1.161 4,032 1.1548 -1.62%
2005-11-15 0 1.850 1.810 1.900 1.850 1.850 10,000 18,500 1.8500 1.180 1.154 1.212 1.180 1.180 15,682 1.1797 1.65%
2005-11-14 0 1.820 1.820 2.025 - - 0 0 - 1.161 1.161 1.291 - - 0 - 0.00%
2005-11-11 0 1.820 1.820 1.940 1.810 1.840 56,000 102,180 1.8246 1.161 1.161 1.237 1.154 1.173 87,817 1.1636 -9.00%
2005-11-10 0 2.000 - 2.300 - - 0 0 - 1.275 - 1.467 - - 0 - 0.00%
2005-11-09 0 2.000 1.900 2.000 2.000 2.000 21,486 42,764 1.9903 1.275 1.212 1.275 1.275 1.275 33,693 1.2692 0.00%
2005-11-08 0 2.000 1.850 2.000 2.000 2.000 50,000 100,000 2.0000 1.275 1.180 1.275 1.275 1.275 78,408 1.2754 0.00%
2005-11-07 0 2.000 1.950 2.100 2.000 2.000 2,400 4,764 1.9850 1.275 1.243 1.339 1.275 1.275 3,764 1.2658 -2.44%
2005-11-04 0 2.050 1.990 2.225 - - 0 0 - 1.307 1.269 1.419 - - 0 - 0.00%
2005-11-03 0 2.050 2.000 2.250 - - 457 896 1.9606 1.307 1.275 1.435 - - 717 1.2503 0.00%
2005-11-02 0 2.050 2.050 2.250 2.050 2.125 57,371 120,437 2.0993 1.307 1.307 1.435 1.307 1.355 89,967 1.3387 -4.65%
2005-11-01 0 2.150 1.990 2.200 - - 0 0 - 1.371 1.269 1.403 - - 0 - 0.00%
2005-10-31 0 2.150 1.980 2.175 - - 0 0 - 1.371 1.263 1.387 - - 0 - 0.00%
2005-10-28 0 2.150 1.970 2.225 - - 1,280 2,483 1.9398 1.371 1.256 1.419 - - 2,007 1.2370 0.00%
2005-10-27 0 2.150 1.950 2.175 2.100 2.150 56,000 119,900 2.1411 1.371 1.243 1.387 1.339 1.371 87,817 1.3653 7.50%
2005-10-26 0 2.000 2.000 2.050 2.000 2.000 98,000 196,000 2.0000 1.275 1.275 1.307 1.275 1.275 153,680 1.2754 0.50%
2005-10-25 0 1.990 1.810 2.075 1.990 1.990 12,000 23,880 1.9900 1.269 1.154 1.323 1.269 1.269 18,818 1.2690 -0.50%
2005-10-24 0 2.000 2.000 2.175 1.960 2.175 22,629 47,139 2.0831 1.275 1.275 1.387 1.250 1.387 35,486 1.3284 -11.11%
2005-10-21 0 2.250 2.200 2.300 2.200 2.300 15,199 33,918 2.2316 1.435 1.403 1.467 1.403 1.467 23,834 1.4231 0.00%
2005-10-20 0 2.250 1.880 2.250 1.930 2.250 42,000 81,700 1.9452 1.435 1.199 1.435 1.231 1.435 65,863 1.2405 21.62%
2005-10-19 0 1.850 1.850 2.100 1.850 1.850 10,000 18,500 1.8500 1.180 1.180 1.339 1.180 1.180 15,682 1.1797 -3.65%
2005-10-18 0 1.920 1.920 2.000 - - 0 0 - 1.224 1.224 1.275 - - 0 - 0.00%
2005-10-17 0 1.920 1.920 2.200 1.700 1.920 20,914 37,845 1.8096 1.224 1.224 1.403 1.084 1.224 32,796 1.1539 -12.73%
2005-10-14 0 2.200 1.800 2.200 - - 0 0 - 1.403 1.148 1.403 - - 0 - 0.00%
2005-10-13 0 2.200 1.980 2.200 - - 0 0 - 1.403 1.263 1.403 - - 0 - 0.00%
2005-10-12 0 2.200 1.970 2.200 - - 457 877 1.9190 1.403 1.256 1.403 - - 717 1.2238 0.00%
2005-10-10 0 2.200 2.075 2.200 - - 0 0 - 1.403 1.323 1.403 - - 0 - 0.00%
2005-10-07 0 2.200 - 2.200 - - 629 1,289 2.0493 1.403 - 1.403 - - 986 1.3068 0.00%
2005-10-06 0 2.200 2.000 2.300 - - 0 0 - 1.403 1.275 1.467 - - 0 - 0.00%
2005-10-05 0 2.200 2.075 2.350 - - 0 0 - 1.403 1.323 1.499 - - 0 - 0.00%
2005-10-04 0 2.200 2.100 2.350 2.200 2.200 10,000 22,000 2.2000 1.403 1.339 1.499 1.403 1.403 15,682 1.4029 3.53%
2005-10-03 0 2.125 2.100 2.225 - - 0 0 - 1.355 1.339 1.419 - - 0 - 0.00%
2005-09-30 0 2.125 2.125 2.325 2.025 2.025 4,000 8,100 2.0250 1.355 1.355 1.483 1.291 1.291 6,273 1.2913 -2.30%
2005-09-29 0 2.175 2.175 2.400 2.175 2.200 47,714 104,699 2.1943 1.387 1.387 1.530 1.387 1.403 74,823 1.3993 -1.14%
2005-09-28 0 2.200 2.200 2.300 2.200 2.200 22,000 48,400 2.2000 1.403 1.403 1.467 1.403 1.403 34,499 1.4029 -2.22%
2005-09-27 0 2.250 2.200 2.475 - - 0 0 - 1.435 1.403 1.578 - - 0 - 0.00%
2005-09-26 0 2.250 2.250 2.475 2.250 2.250 17,371 38,948 2.2421 1.435 1.435 1.578 1.435 1.435 27,240 1.4298 1.12%
2005-09-23 0 2.225 2.225 2.475 2.200 2.400 42,000 96,800 2.3048 1.419 1.419 1.578 1.403 1.530 65,863 1.4697 -10.10%
2005-09-22 0 2.475 2.225 2.475 - - 0 0 - 1.578 1.419 1.578 - - 0 - 0.00%
2005-09-21 0 2.475 2.200 2.475 2.200 2.475 36,000 82,700 2.2972 1.578 1.403 1.578 1.403 1.578 56,454 1.4649 5.32%
2005-09-20 0 2.350 2.225 2.550 2.350 2.350 5,457 12,460 2.2833 1.499 1.419 1.626 1.499 1.499 8,557 1.4560 4.44%
2005-09-16 0 2.250 2.250 2.400 2.250 2.250 4,022 9,048 2.2496 1.435 1.435 1.530 1.435 1.435 6,307 1.4346 -8.16%
2005-09-15 0 2.450 2.200 2.450 - - 0 0 - 1.562 1.403 1.562 - - 0 - -2.00%
2005-09-14 0 2.500 2.225 2.500 - - 454 999 2.2004 1.594 1.419 1.594 - - 712 1.4032 0.00%
2005-09-13 0 2.500 2.225 2.550 2.200 2.500 12,000 27,000 2.2500 1.594 1.419 1.626 1.403 1.594 18,818 1.4348 2.04%
2005-09-12 0 2.450 2.250 2.500 - - 0 0 - 1.562 1.435 1.594 - - 0 - 0.00%
2005-09-09 0 2.450 2.425 2.500 2.200 2.450 20,286 46,829 2.3084 1.562 1.546 1.594 1.403 1.562 31,812 1.4721 2.08%
2005-09-08 0 2.400 2.325 2.500 - - 0 0 - 1.530 1.483 1.594 - - 0 - 0.00%
2005-09-07 0 2.400 2.350 2.450 2.325 2.400 42,073 98,624 2.3441 1.530 1.499 1.562 1.483 1.530 65,977 1.4948 2.13%
2005-09-06 0 2.350 2.325 2.525 2.350 2.350 50,457 118,528 2.3491 1.499 1.483 1.610 1.499 1.499 79,125 1.4980 -7.84%
2005-09-05 0 2.550 2.375 2.550 - - 3,719 8,642 2.3237 1.626 1.515 1.626 - - 5,832 1.4818 -0.97%
2005-09-02 0 2.575 2.500 2.575 2.500 2.575 9,657 24,327 2.5191 1.642 1.594 1.642 1.594 1.642 15,144 1.6064 0.00%
2005-09-01 0 2.575 2.550 2.675 2.575 2.650 76,914 201,548 2.6204 1.642 1.626 1.706 1.642 1.690 120,613 1.6710 -1.90%
2005-08-31 0 2.625 2.450 2.625 2.650 2.650 26,114 69,185 2.6493 1.674 1.562 1.674 1.690 1.690 40,951 1.6895 0.96%
2005-08-30 0 2.600 2.600 2.650 2.500 2.700 210,861 538,802 2.5552 1.658 1.658 1.690 1.594 1.722 330,664 1.6295 5.05%
2005-08-29 0 2.475 2.375 2.500 2.450 2.475 17,371 42,772 2.4623 1.578 1.515 1.594 1.562 1.578 27,240 1.5702 3.12%
2005-08-26 0 2.400 2.300 2.475 2.400 2.400 36,000 86,400 2.4000 1.530 1.467 1.578 1.530 1.530 56,454 1.5305 0.00%
2005-08-25 0 2.400 2.325 2.400 2.400 2.500 115,910 282,276 2.4353 1.530 1.483 1.530 1.530 1.594 181,765 1.5530 -3.03%
2005-08-24 0 2.475 2.300 2.475 2.450 2.475 28,457 70,255 2.4688 1.578 1.467 1.578 1.562 1.578 44,625 1.5743 0.00%
2005-08-23 0 2.475 2.300 2.475 - - 0 0 - 1.578 1.467 1.578 - - 0 - 0.00%
2005-08-22 0 2.475 2.300 2.500 2.475 2.475 11,371 27,766 2.4418 1.578 1.467 1.594 1.578 1.578 17,832 1.5571 -1.00%
2005-08-19 0 2.500 2.300 2.500 2.500 2.500 10,000 25,000 2.5000 1.594 1.467 1.594 1.594 1.594 15,682 1.5942 0.00%
2005-08-18 0 2.500 2.300 2.500 2.500 2.500 20,000 50,000 2.5000 1.594 1.467 1.594 1.594 1.594 31,363 1.5942 6.38%
2005-08-17 0 2.350 2.350 2.500 2.250 2.500 45,457 106,005 2.3320 1.499 1.499 1.594 1.435 1.594 71,284 1.4871 -1.05%
2005-08-16 0 2.375 2.375 2.575 2.375 2.400 36,178 86,235 2.3836 1.515 1.515 1.642 1.515 1.530 56,733 1.5200 -5.00%
2005-08-15 0 2.500 2.325 2.600 2.500 2.500 17,772 43,444 2.4445 1.594 1.483 1.658 1.594 1.594 27,869 1.5588 0.00%
2005-08-12 0 2.500 2.400 2.500 - - 1,828 4,296 2.3501 1.594 1.530 1.594 - - 2,867 1.4986 0.00%
2005-08-11 0 2.500 2.500 2.550 2.500 2.525 22,000 55,250 2.5114 1.594 1.594 1.626 1.594 1.610 34,499 1.6015 -1.96%
2005-08-10 0 2.550 2.525 2.600 2.500 2.600 68,570 172,618 2.5174 1.626 1.610 1.658 1.594 1.658 107,529 1.6053 -0.97%
2005-08-09 0 2.575 2.500 2.600 2.575 2.600 41,543 106,446 2.5623 1.642 1.594 1.658 1.642 1.658 65,146 1.6340 -1.90%
2005-08-08 0 2.625 2.575 2.625 2.550 2.625 34,914 90,585 2.5945 1.674 1.642 1.674 1.626 1.674 54,751 1.6545 0.00%
2005-08-05 0 2.625 2.425 2.625 2.500 2.650 102,009 263,319 2.5813 1.674 1.546 1.674 1.594 1.690 159,966 1.6461 -1.87%
2005-08-04 0 2.675 2.550 2.650 2.325 2.675 178,000 437,150 2.4559 1.706 1.626 1.690 1.483 1.706 279,132 1.5661 16.30%
2005-08-03 0 2.300 2.200 2.600 2.100 2.300 55,371 121,645 2.1969 1.467 1.403 1.658 1.339 1.467 86,831 1.4009 4.55%
2005-08-02 0 2.200 2.200 2.275 2.200 2.200 11,371 24,811 2.1820 1.403 1.403 1.451 1.403 1.403 17,832 1.3914 -4.35%
2005-08-01 0 2.300 2.175 2.300 2.200 2.300 32,570 73,561 2.2586 1.467 1.387 1.467 1.403 1.467 51,075 1.4403 4.55%
2005-07-29 0 2.200 2.150 2.250 2.200 2.200 21,371 45,392 2.1240 1.403 1.371 1.435 1.403 1.403 33,513 1.3545 3.53%
2005-07-28 0 2.125 2.125 2.175 2.100 2.100 8,925 18,450 2.0672 1.355 1.355 1.387 1.339 1.339 13,996 1.3183 1.19%
2005-07-27 0 2.100 2.100 2.250 2.100 2.100 51,565 107,930 2.0931 1.339 1.339 1.435 1.339 1.339 80,862 1.3347 0.00%
2005-07-26 0 2.100 2.100 2.400 2.050 2.150 42,514 89,157 2.0971 1.339 1.339 1.530 1.307 1.371 66,669 1.3373 -2.33%
2005-07-25 0 2.150 2.150 2.275 2.050 2.200 33,199 72,529 2.1847 1.371 1.371 1.451 1.307 1.403 52,061 1.3931 -7.53%
2005-07-22 0 2.325 2.325 2.425 2.325 2.425 20,000 47,500 2.3750 1.483 1.483 1.546 1.483 1.546 31,363 1.5145 3.33%
2005-07-21 0 2.250 2.250 2.475 2.250 2.250 2,914 6,465 2.2186 1.435 1.435 1.578 1.435 1.435 4,570 1.4148 -9.09%
2005-07-20 0 2.475 2.425 2.475 2.400 2.475 58,056 140,269 2.4161 1.578 1.546 1.578 1.530 1.578 91,041 1.5407 3.12%
2005-07-19 0 2.400 2.225 2.400 - - 603 1,327 2.2007 1.530 1.419 1.530 - - 946 1.4033 0.00%
2005-07-18 0 2.400 2.325 2.450 2.300 2.400 84,262 200,196 2.3759 1.530 1.483 1.562 1.467 1.530 132,136 1.5151 7.87%
2005-07-15 0 2.225 2.225 2.375 2.225 2.225 5,843 12,770 2.1855 1.419 1.419 1.515 1.419 1.419 9,163 1.3937 -3.26%
2005-07-14 0 2.300 2.250 2.400 2.300 2.425 25,829 60,724 2.3510 1.467 1.435 1.530 1.467 1.546 40,504 1.4992 -5.15%
2005-07-13 0 2.425 2.225 2.425 - - 0 0 - 1.546 1.419 1.546 - - 0 - 0.00%
2005-07-12 0 2.425 2.250 2.475 - - 0 0 - 1.546 1.435 1.578 - - 0 - 0.00%
2005-07-11 0 2.425 2.225 2.475 2.425 2.425 10,000 24,250 2.4250 1.546 1.419 1.578 1.546 1.546 15,682 1.5464 5.43%
2005-07-08 0 2.300 2.225 2.400 - - 0 0 - 1.467 1.419 1.530 - - 0 - 0.00%
2005-07-07 0 2.300 2.250 2.300 2.300 2.300 22,204 50,739 2.2851 1.467 1.435 1.467 1.467 1.467 34,819 1.4572 -4.17%
2005-07-06 0 2.400 2.250 2.400 2.400 2.450 18,685 44,873 2.4016 1.530 1.435 1.530 1.530 1.562 29,301 1.5314 0.00%
2005-07-05 0 2.400 2.300 2.600 2.225 2.400 20,000 46,250 2.3125 1.530 1.467 1.658 1.419 1.530 31,363 1.4747 -4.00%
2005-07-04 0 2.500 2.250 2.700 - - 0 0 - 1.594 1.435 1.722 - - 0 - 0.00%
2005-06-30 0 2.500 2.500 2.575 2.500 2.575 12,000 30,600 2.5500 1.594 1.594 1.642 1.594 1.642 18,818 1.6261 -3.85%
2005-06-29 0 2.600 2.550 2.775 2.600 2.775 50,627 135,675 2.6799 1.658 1.626 1.770 1.658 1.770 79,391 1.7089 -3.70%
2005-06-28 0 2.700 2.600 2.800 2.700 2.700 16,914 45,485 2.6892 1.722 1.658 1.786 1.722 1.722 26,524 1.7149 -3.57%
2005-06-27 0 2.800 2.600 2.850 2.600 2.850 36,170 98,466 2.7223 1.786 1.658 1.817 1.658 1.817 56,720 1.7360 3.70%
2005-06-24 0 2.700 2.700 2.800 2.700 2.700 21,758 57,571 2.6460 1.722 1.722 1.786 1.722 1.722 34,120 1.6873 0.00%
2005-06-23 0 2.700 2.575 2.850 - - 914 2,239 2.4497 1.722 1.642 1.817 - - 1,433 1.5621 0.00%
2005-06-22 0 2.700 2.600 2.825 2.700 2.700 4,000 10,800 2.7000 1.722 1.658 1.801 1.722 1.722 6,273 1.7218 1.89%
2005-06-21 0 2.650 2.650 2.800 2.650 2.650 5,570 14,604 2.6219 1.690 1.690 1.786 1.690 1.690 8,735 1.6720 -5.36%
2005-06-20 0 2.800 2.650 2.800 2.800 2.800 14,000 39,200 2.8000 1.786 1.690 1.786 1.786 1.786 21,954 1.7855 6.67%
2005-06-17 0 2.625 2.625 3.000 2.800 2.825 26,000 73,300 2.8192 1.674 1.674 1.913 1.786 1.801 40,772 1.7978 0.96%
2005-06-16 0 2.600 2.600 2.800 2.550 2.550 6,000 15,300 2.5500 1.658 1.658 1.786 1.626 1.626 9,409 1.6261 0.97%
2005-06-15 0 2.575 2.575 2.700 2.550 2.625 22,457 58,265 2.5945 1.642 1.642 1.722 1.626 1.674 35,216 1.6545 -4.63%
2005-06-14 0 2.700 2.700 2.850 2.700 2.725 55,371 149,659 2.7028 1.722 1.722 1.817 1.722 1.738 86,831 1.7236 -6.90%
2005-06-13 0 2.900 2.750 3.000 2.800 3.100 92,901 277,773 2.9900 1.849 1.754 1.913 1.786 1.977 145,684 1.9067 -5.69%
2005-06-10 0 3.075 2.950 3.075 2.375 3.100 298,165 856,699 2.8732 1.961 1.881 1.961 1.515 1.977 467,570 1.8322 29.47%
2005-06-09 0 2.375 2.200 2.375 2.250 2.500 21,000 49,800 2.3714 1.515 1.403 1.515 1.435 1.594 32,931 1.5122 7.95%
2005-06-08 0 2.200 2.175 2.275 2.025 2.200 106,628 226,723 2.1263 1.403 1.387 1.451 1.291 1.403 167,210 1.3559 7.32%
2005-06-07 0 2.050 2.050 2.150 2.025 2.025 10,000 20,250 2.0250 1.307 1.307 1.371 1.291 1.291 15,682 1.2913 0.00%
2005-06-06 0 2.050 2.050 2.150 2.025 2.025 39,207 80,304 2.0482 1.307 1.307 1.371 1.291 1.291 61,483 1.3061 0.00%
2005-06-03 0 2.050 2.025 2.125 2.025 2.075 40,000 81,750 2.0438 1.307 1.291 1.355 1.291 1.323 62,726 1.3033 -2.38%
2005-06-02 0 2.100 2.075 2.200 2.100 2.200 30,914 65,410 2.1159 1.339 1.323 1.403 1.339 1.403 48,478 1.3493 -4.55%
2005-06-01 0 2.200 2.100 2.200 2.200 2.200 4,000 8,800 2.2000 1.403 1.339 1.403 1.403 1.403 6,273 1.4029 -1.12%
2005-05-31 0 2.225 2.225 2.300 2.225 2.275 90,662 202,974 2.2388 1.419 1.419 1.467 1.419 1.451 142,172 1.4277 -6.32%
2005-05-30 0 2.375 2.325 2.400 2.375 2.475 70,000 169,550 2.4221 1.515 1.483 1.530 1.515 1.578 109,771 1.5446 -6.86%
2005-05-27 0 2.550 2.475 2.575 2.550 2.550 30,000 76,500 2.5500 1.626 1.578 1.642 1.626 1.626 47,045 1.6261 -0.97%
2005-05-26 0 2.575 2.200 2.600 - - 0 0 - 1.642 1.403 1.658 - - 0 - 0.00%
2005-05-25 0 2.575 2.350 2.575 - - 0 0 - 1.642 1.499 1.642 - - 0 - -0.96%
2005-05-24 0 2.600 2.500 2.650 2.500 2.700 86,000 222,800 2.5907 1.658 1.594 1.690 1.594 1.722 134,862 1.6521 -7.14%
2005-05-23 0 2.800 2.700 2.800 - - 488 1,269 2.6004 1.786 1.722 1.786 - - 765 1.6583 0.00%
2005-05-20 0 2.800 2.650 2.800 2.800 2.800 10,000 28,000 2.8000 1.786 1.690 1.786 1.786 1.786 15,682 1.7855 -3.45%
2005-05-19 0 2.900 2.750 2.900 2.800 2.900 80,000 227,250 2.8406 1.849 1.754 1.849 1.786 1.849 125,453 1.8114 9.43%
2005-05-18 0 2.650 - 3.000 2.650 2.650 2,000 5,300 2.6500 1.690 - 1.913 1.690 1.690 3,136 1.6899 -7.02%
2005-05-17 0 2.850 - 2.850 2.900 2.900 10,000 29,000 2.9000 1.817 - 1.817 1.849 1.849 15,682 1.8493 -4.20%
2005-05-13 0 2.975 2.850 3.100 2.975 2.975 4,000 11,900 2.9750 1.897 1.817 1.977 1.897 1.897 6,273 1.8971 -0.83%
2005-05-12 0 3.000 3.000 3.150 3.000 3.000 2,000 6,000 3.0000 1.913 1.913 2.009 1.913 1.913 3,136 1.9131 0.00%
2005-05-11 0 3.000 2.800 3.100 3.000 3.000 10,000 30,000 3.0000 1.913 1.786 1.977 1.913 1.913 15,682 1.9131 -6.25%
2005-05-10 0 3.200 3.025 3.200 3.175 3.200 30,742 97,520 3.1722 2.041 1.929 2.041 2.025 2.041 48,208 2.0229 3.23%
2005-05-09 0 3.100 3.025 3.200 3.100 3.100 7,028 21,607 3.0744 1.977 1.929 2.041 1.977 1.977 11,021 1.9605 -5.34%
2005-05-06 0 3.275 3.125 3.275 3.300 3.300 42,000 138,600 3.3000 2.088 1.993 2.088 2.104 2.104 65,863 2.1044 5.65%
2005-05-05 0 3.100 3.050 3.225 3.100 3.125 20,913 64,543 3.0863 1.977 1.945 2.057 1.977 1.993 32,795 1.9681 -0.80%
2005-05-04 0 3.125 3.100 3.275 3.125 3.125 13,143 40,815 3.1055 1.993 1.977 2.088 1.993 1.993 20,610 1.9803 -2.34%
2005-05-03 0 3.200 3.100 3.300 - - 1,371 3,976 2.9001 2.041 1.977 2.104 - - 2,150 1.8493 0.00%
2005-04-29 0 3.200 3.100 3.300 - - 1,543 4,552 2.9501 2.041 1.977 2.104 - - 2,420 1.8812 0.00%
2005-04-28 0 3.200 3.200 3.300 - - 0 0 - 2.041 2.041 2.104 - - 0 - 1.59%
2005-04-27 0 3.150 3.125 3.300 3.150 3.350 79,658 261,480 3.2825 2.009 1.993 2.104 2.009 2.136 124,916 2.0932 -4.55%
2005-04-26 0 3.300 3.225 3.300 3.000 3.400 104,028 332,756 3.1987 2.104 2.057 2.104 1.913 2.168 163,132 2.0398 10.00%
2005-04-25 0 3.000 3.000 3.050 3.000 3.175 46,000 139,850 3.0402 1.913 1.913 1.945 1.913 2.025 72,135 1.9387 -5.51%
2005-04-22 0 3.175 3.150 3.300 3.100 3.175 40,457 126,860 3.1357 2.025 2.009 2.104 1.977 2.025 63,443 1.9996 -3.79%
2005-04-21 0 3.300 3.300 3.450 3.100 3.300 14,571 46,027 3.1588 2.104 2.104 2.200 1.977 2.104 22,850 2.0143 0.00%
2005-04-20 0 3.300 3.200 3.300 3.300 3.300 2,718 8,898 3.2737 2.104 2.041 2.104 2.104 2.104 4,262 2.0876 -5.04%
2005-04-19 0 3.475 3.325 3.475 3.475 3.500 58,457 203,942 3.4888 2.216 2.120 2.216 2.216 2.232 91,670 2.2247 -0.71%
2005-04-18 0 3.500 3.350 3.500 3.500 3.500 10,400 36,340 3.4942 2.232 2.136 2.232 2.232 2.232 16,309 2.2282 -1.41%
2005-04-15 0 3.550 3.525 3.650 3.550 3.600 28,000 100,150 3.5768 2.264 2.248 2.328 2.264 2.296 43,908 2.2809 -3.40%
2005-04-14 0 3.675 3.675 3.750 3.650 3.650 4,154 15,080 3.6302 2.344 2.344 2.391 2.328 2.328 6,514 2.3150 -2.00%
2005-04-13 0 3.750 3.650 3.750 3.600 3.750 176,015 648,240 3.6829 2.391 2.328 2.391 2.296 2.391 276,019 2.3485 7.14%
2005-04-12 0 3.500 3.500 3.650 3.500 3.500 4,000 14,000 3.5000 2.232 2.232 2.328 2.232 2.232 6,273 2.2319 -2.78%
2005-04-11 0 3.600 3.500 3.675 3.500 3.700 158,440 568,496 3.5881 2.296 2.232 2.344 2.232 2.359 248,459 2.2881 5.11%
2005-04-08 0 3.425 3.300 3.525 3.200 3.550 53,885 180,634 3.3522 2.184 2.104 2.248 2.041 2.264 84,500 2.1377 3.01%
2005-04-07 0 3.325 3.325 3.525 3.325 3.550 182,000 638,000 3.5055 2.120 2.120 2.248 2.120 2.264 285,405 2.2354 -3.62%
2005-04-06 0 3.450 3.325 3.500 3.400 3.600 40,181 140,097 3.4866 2.200 2.120 2.232 2.168 2.296 63,010 2.2234 -4.17%
2005-04-04 0 3.600 3.400 3.600 3.100 3.650 292,058 1,021,751 3.4985 2.296 2.168 2.296 1.977 2.328 457,993 2.2309 9.09%
2005-04-01 0 3.300 3.300 3.500 3.275 3.600 140,914 470,153 3.3365 2.104 2.104 2.232 2.088 2.296 220,976 2.1276 -9.59%
2005-03-31 0 3.650 3.650 3.900 3.575 3.700 205,792 745,572 3.6229 2.328 2.328 2.487 2.280 2.359 322,715 2.3103 1.39%
2005-03-30 0 3.600 3.100 3.600 3.600 3.600 68,021 244,410 3.5932 2.296 1.977 2.296 2.296 2.296 106,668 2.2913 -4.64%
2005-03-29 0 3.775 3.500 4.100 3.500 3.800 158,000 573,750 3.6313 2.407 2.232 2.615 2.232 2.423 247,769 2.3157 12.69%
2005-03-24 0 3.350 3.125 3.350 3.350 3.475 120,000 407,250 3.3938 2.136 1.993 2.136 2.136 2.216 188,179 2.1642 -2.19%
2005-03-23 0 3.425 3.400 3.575 2.975 3.850 112,000 379,700 3.3902 2.184 2.168 2.280 1.897 2.455 175,634 2.1619 -12.18%
2005-03-22 0 3.900 3.825 3.900 3.900 4.000 233,967 916,823 3.9186 2.487 2.439 2.487 2.487 2.551 366,897 2.4989 -3.11%
2005-03-21 0 4.025 4.000 4.175 4.025 4.025 24,286 97,351 4.0085 2.567 2.551 2.662 2.567 2.567 38,084 2.5562 -2.42%
2005-03-18 0 4.125 4.075 4.150 4.125 4.125 40,000 165,000 4.1250 2.630 2.599 2.646 2.630 2.630 62,726 2.6305 -0.60%
2005-03-17 0 4.150 4.025 4.175 4.000 4.150 105,605 433,560 4.1055 2.646 2.567 2.662 2.551 2.646 165,605 2.6180 1.22%
2005-03-16 0 4.100 4.075 4.175 4.050 4.100 22,914 93,333 4.0732 2.615 2.599 2.662 2.583 2.615 35,933 2.5974 0.00%
2005-03-15 0 4.100 4.075 4.125 4.100 4.250 238,868 990,172 4.1453 2.615 2.599 2.630 2.615 2.710 374,583 2.6434 -3.53%
2005-03-14 0 4.250 4.150 4.250 4.100 4.250 181,200 758,450 4.1857 2.710 2.646 2.710 2.615 2.710 284,150 2.6692 1.19%
2005-03-11 0 4.200 4.125 4.225 4.100 4.225 353,313 1,474,632 4.1737 2.678 2.630 2.694 2.615 2.694 554,051 2.6615 0.00%
2005-03-10 0 4.200 4.150 4.200 4.000 4.250 437,144 1,821,405 4.1666 2.678 2.646 2.678 2.551 2.710 685,511 2.6570 1.20%
2005-03-09 0 4.150 4.100 4.250 4.150 4.350 391,657 1,669,835 4.2635 2.646 2.615 2.710 2.646 2.774 614,180 2.7188 0.00%
2005-03-08 0 4.150 4.150 4.250 4.000 4.300 549,368 2,298,739 4.1843 2.646 2.646 2.710 2.551 2.742 861,496 2.6683 3.11%
2005-03-07 0 4.025 4.025 4.100 3.900 4.200 291,371 1,182,281 4.0576 2.567 2.567 2.615 2.487 2.678 456,916 2.5875 0.63%
2005-03-04 0 4.000 3.975 4.075 3.950 4.100 110,227 443,212 4.0209 2.551 2.535 2.599 2.519 2.615 172,853 2.5641 -2.44%
2005-03-03 0 4.100 4.100 4.150 4.025 4.450 484,290 2,050,191 4.2334 2.615 2.615 2.646 2.567 2.838 759,444 2.6996 -2.38%
2005-03-02 0 4.200 4.150 4.225 3.975 4.700 2,107,043 9,110,186 4.3237 2.678 2.646 2.694 2.535 2.997 3,304,178 2.7572 5.00%
2005-03-01 0 4.000 4.000 4.050 3.250 4.000 1,748,933 6,568,410 3.7557 2.551 2.551 2.583 2.072 2.551 2,742,605 2.3950 14.29%
2005-02-28 0 3.500 3.400 3.500 3.150 4.300 2,332,677 8,214,494 3.5215 2.232 2.168 2.232 2.009 2.742 3,658,008 2.2456 -14.11%
2005-02-25 0 4.075 4.075 4.100 3.850 5.000 3,915,229 17,646,836 4.5072 2.599 2.599 2.615 2.455 3.188 6,139,701 2.8742 -18.50%
2005-02-24 0 5.000 5.000 5.050 4.500 5.150 1,792,527 8,814,074 4.9171 3.188 3.188 3.220 2.870 3.284 2,810,967 3.1356 0.00%
2005-02-23 0 5.000 4.975 5.050 4.800 5.150 1,485,548 7,411,930 4.9894 3.188 3.173 3.220 3.061 3.284 2,329,575 3.1817 -4.76%
2005-02-22 0 5.250 5.150 5.300 4.950 5.500 2,161,951 11,455,566 5.2987 3.348 3.284 3.380 3.157 3.507 3,390,283 3.3789 -1.87%
2005-02-21 0 5.350 5.300 5.350 4.600 5.850 5,052,645 26,777,588 5.2997 3.412 3.380 3.412 2.933 3.730 7,923,350 3.3796 16.30%
2005-02-18 0 4.600 4.600 4.625 3.400 4.600 5,507,737 22,748,917 4.1304 2.933 2.933 2.949 2.168 2.933 8,637,006 2.6339 35.29%
2005-02-17 0 3.400 3.400 3.425 3.075 3.550 3,824,843 12,900,376 3.3728 2.168 2.168 2.184 1.961 2.264 5,997,961 2.1508 7.94%
2005-02-16 0 3.150 3.100 3.200 2.225 3.150 5,966,663 16,051,940 2.6903 2.009 1.977 2.041 1.419 2.009 9,356,675 1.7156 46.51%
2005-02-15 0 2.150 2.125 2.175 1.920 2.175 1,377,040 2,839,824 2.0623 1.371 1.355 1.387 1.224 1.387 2,159,417 1.3151 8.59%
2005-02-14 0 1.980 1.950 1.980 1.930 1.980 228,559 447,365 1.9573 1.263 1.243 1.263 1.231 1.263 358,417 1.2482 3.13%
2005-02-08 0 1.920 1.890 1.930 1.890 1.950 672,918 1,275,595 1.8956 1.224 1.205 1.231 1.205 1.243 1,055,242 1.2088 0.52%
2005-02-07 0 1.910 1.900 1.910 1.900 1.950 332,227 636,284 1.9152 1.218 1.212 1.218 1.212 1.243 520,985 1.2213 0.53%
2005-02-04 0 1.900 1.830 1.910 1.820 1.900 529,951 980,604 1.8504 1.212 1.167 1.218 1.161 1.212 831,047 1.1800 2.70%
2005-02-03 0 1.850 1.800 1.860 1.750 1.860 496,087 908,837 1.8320 1.180 1.148 1.186 1.116 1.186 777,943 1.1683 1.65%
2005-02-02 0 1.820 1.780 1.810 1.720 1.880 490,901 884,757 1.8023 1.161 1.135 1.154 1.097 1.199 769,811 1.1493 -4.21%
2005-02-01 0 1.900 1.850 1.900 1.800 1.950 2,534,236 4,758,682 1.8778 1.212 1.180 1.212 1.148 1.243 3,974,085 1.1974 7.95%
2005-01-31 0 1.760 1.730 1.760 1.700 1.890 1,340,988 2,411,397 1.7982 1.122 1.103 1.122 1.084 1.205 2,102,882 1.1467 -3.83%
2005-01-28 0 1.830 1.800 1.840 1.720 1.880 7,097,152 12,900,985 1.8178 1.167 1.148 1.173 1.097 1.199 11,129,461 1.1592 5.17%
2005-01-27 0 1.740 1.740 1.770 1.430 1.820 4,296,890 7,271,739 1.6923 1.110 1.110 1.129 0.912 1.161 6,738,206 1.0792 12.99%
2005-01-26 0 1.540 1.510 1.540 1.320 1.560 4,124,619 5,952,793 1.4432 0.982 0.963 0.982 0.842 0.995 6,468,058 0.9203 14.93%
2005-01-25 0 1.340 1.310 1.360 1.070 1.360 2,762,763 3,567,688 1.2913 0.855 0.835 0.867 0.682 0.867 4,332,451 0.8235 22.94%
2005-01-24 0 1.090 1.050 1.090 1.070 1.100 8,329 9,029 1.0840 0.695 0.670 0.695 0.682 0.701 13,061 0.6913 0.93%
2005-01-21 0 1.080 1.030 1.100 1.080 1.080 13,760 14,522 1.0554 0.689 0.657 0.701 0.689 0.689 21,578 0.6730 4.85%
2005-01-20 0 1.030 1.020 1.180 1.020 1.030 84,571 87,040 1.0292 0.657 0.650 0.752 0.650 0.657 132,621 0.6563 -1.90%
2005-01-19 0 1.050 1.010 1.080 1.050 1.050 96,813 101,589 1.0493 0.670 0.644 0.689 0.670 0.670 151,818 0.6691 0.00%
2005-01-18 0 1.050 1.020 1.050 1.000 1.050 12,404 12,684 1.0226 0.670 0.650 0.670 0.638 0.670 19,451 0.6521 5.00%
2005-01-17 0 1.000 1.000 1.080 1.000 1.050 298,000 307,000 1.0302 0.638 0.638 0.689 0.638 0.670 467,311 0.6569 0.00%
2005-01-14 0 1.000 0.980 1.040 1.000 1.080 210,560 217,634 1.0336 0.638 0.625 0.663 0.638 0.689 330,192 0.6591 -4.76%
2005-01-13 0 1.050 1.050 1.090 1.040 1.040 90,000 93,600 1.0400 0.670 0.670 0.695 0.663 0.663 141,134 0.6632 -4.55%
2005-01-12 0 1.100 1.010 1.100 0.980 1.100 100,914 105,677 1.0472 0.701 0.644 0.701 0.625 0.701 158,249 0.6678 2.80%
2005-01-11 0 1.070 1.020 1.070 1.020 1.070 401,000 414,590 1.0339 0.682 0.650 0.682 0.650 0.682 628,832 0.6593 -0.93%
2005-01-10 0 1.080 1.070 1.110 1.070 1.110 87,371 94,252 1.0788 0.689 0.682 0.708 0.682 0.708 137,012 0.6879 -1.82%
2005-01-07 0 1.100 1.100 1.160 1.060 1.220 404,000 441,020 1.0916 0.701 0.701 0.740 0.676 0.778 633,536 0.6961 -9.09%
2005-01-06 0 1.210 1.160 1.210 1.050 1.220 818,000 935,680 1.1439 0.772 0.740 0.772 0.670 0.778 1,282,754 0.7294 15.24%
2005-01-05 0 1.050 1.030 1.090 1.030 1.070 151,999 158,199 1.0408 0.670 0.657 0.695 0.657 0.682 238,359 0.6637 -3.67%
2005-01-04 0 1.090 1.090 1.130 1.030 1.090 24,022 25,663 1.0683 0.695 0.695 0.721 0.657 0.695 37,670 0.6813 0.00%
2005-01-03 0 1.090 1.080 1.100 1.040 1.150 335,963 370,092 1.1016 0.695 0.689 0.701 0.663 0.733 526,843 0.7025 6.86%
2004-12-31 0 1.020 1.010 1.060 - - 1,371 1,316 0.9599 0.650 0.644 0.676 - - 2,150 0.6121 0.00%
2004-12-30 0 1.020 1.020 1.100 1.020 1.100 23,770 24,777 1.0424 0.650 0.650 0.701 0.650 0.701 37,275 0.6647 -1.92%
2004-12-29 0 1.040 1.040 1.080 1.020 1.020 2,457 2,483 1.0106 0.663 0.663 0.689 0.650 0.650 3,853 0.6444 0.97%
2004-12-28 0 1.030 1.030 1.060 1.030 1.060 24,130 24,807 1.0281 0.657 0.657 0.676 0.657 0.676 37,840 0.6556 -0.96%
2004-12-24 0 1.040 1.040 1.070 1.040 1.090 58,000 61,820 1.0659 0.663 0.663 0.682 0.663 0.695 90,953 0.6797 -4.59%
2004-12-23 0 1.090 1.090 1.150 1.070 1.150 300,025 337,874 1.1262 0.695 0.695 0.733 0.682 0.733 470,487 0.7181 -2.68%
2004-12-22 0 1.120 1.100 1.140 0.960 1.170 767,344 859,575 1.1202 0.714 0.701 0.727 0.612 0.746 1,203,317 0.7143 17.89%
2004-12-21 0 0.950 0.950 1.030 0.950 0.950 3,600 3,340 0.9278 0.606 0.606 0.657 0.606 0.606 5,645 0.5916 -7.77%
2004-12-20 0 1.030 - 1.050 - - 914 868 0.9497 0.657 - 0.670 - - 1,433 0.6056 0.00%
2004-12-17 0 1.030 - 1.050 - - 0 0 - 0.657 - 0.670 - - 0 - 0.00%
2004-12-16 0 1.030 - 1.030 0.980 1.030 10,000 10,000 1.0000 0.657 - 0.657 0.625 0.657 15,682 0.6377 3.00%
2004-12-15 0 1.000 0.960 1.050 0.980 1.000 6,000 5,920 0.9867 0.638 0.612 0.670 0.625 0.638 9,409 0.6292 4.17%
2004-12-14 0 0.960 0.950 1.000 - - 0 0 - 0.612 0.606 0.638 - - 0 - 0.00%
2004-12-13 0 0.960 0.960 1.000 0.960 0.960 8,457 8,091 0.9567 0.612 0.612 0.638 0.612 0.612 13,262 0.6101 -2.04%
2004-12-10 0 0.980 0.980 1.030 0.980 0.990 145,828 144,157 0.9885 0.625 0.625 0.657 0.625 0.631 228,681 0.6304 -1.01%
2004-12-09 0 0.990 0.990 1.020 0.990 1.000 127,579 126,824 0.9941 0.631 0.631 0.650 0.631 0.638 200,064 0.6339 1.02%
2004-12-08 0 0.980 0.980 1.030 0.980 1.030 33,371 33,149 0.9933 0.625 0.625 0.657 0.625 0.657 52,331 0.6334 -4.85%
2004-12-07 0 1.030 1.030 1.090 1.000 1.020 95,046 95,689 1.0068 0.657 0.657 0.695 0.638 0.650 149,047 0.6420 -5.50%
2004-12-06 0 1.090 1.070 1.090 1.050 1.090 12,971 13,641 1.0517 0.695 0.682 0.695 0.670 0.695 20,341 0.6706 1.87%
2004-12-03 0 1.070 1.020 1.070 1.020 1.070 67,348 69,141 1.0266 0.682 0.650 0.682 0.650 0.682 105,612 0.6547 2.88%
2004-12-02 0 1.040 1.030 1.070 1.040 1.040 53,961 56,041 1.0385 0.663 0.657 0.682 0.663 0.663 84,619 0.6623 0.00%
2004-12-01 0 1.040 1.030 1.070 1.040 1.050 29,828 30,991 1.0390 0.663 0.657 0.682 0.663 0.670 46,775 0.6626 0.00%
2004-11-30 0 1.040 1.030 1.060 1.030 1.040 61,799 63,751 1.0316 0.663 0.657 0.676 0.657 0.663 96,911 0.6578 -1.89%
2004-11-29 0 1.060 1.060 1.110 1.060 1.060 19,684 20,638 1.0485 0.676 0.676 0.708 0.676 0.676 30,868 0.6686 -7.83%
2004-11-26 0 1.150 1.050 1.150 1.060 1.150 23,028 25,018 1.0864 0.733 0.670 0.733 0.676 0.733 36,112 0.6928 8.49%
2004-11-25 0 1.060 1.030 1.060 1.060 1.150 153,027 164,388 1.0742 0.676 0.657 0.676 0.676 0.733 239,971 0.6850 -6.19%
2004-11-24 0 1.130 1.060 1.140 1.100 1.130 276,578 306,628 1.1086 0.721 0.676 0.727 0.701 0.721 433,718 0.7070 -1.74%
2004-11-23 0 1.150 1.150 1.160 1.030 1.220 245,569 268,165 1.0920 0.733 0.733 0.740 0.657 0.778 385,091 0.6964 -5.74%
2004-11-22 0 1.220 1.190 1.230 1.050 1.250 870,653 1,030,338 1.1834 0.778 0.759 0.784 0.670 0.797 1,365,322 0.7546 18.45%
2004-11-19 0 1.030 1.000 1.050 1.000 1.120 435,285 461,565 1.0604 0.657 0.638 0.670 0.638 0.714 682,596 0.6762 0.00%
2004-11-18 0 1.030 1.020 1.060 0.930 1.070 234,371 231,962 0.9897 0.657 0.650 0.676 0.593 0.682 367,531 0.6311 7.29%
2004-11-17 0 0.960 0.940 0.990 0.930 0.960 63,542 59,780 0.9408 0.612 0.599 0.631 0.593 0.612 99,644 0.5999 3.23%
2004-11-16 0 0.930 0.860 0.930 0.910 0.930 26,362 24,077 0.9133 0.593 0.548 0.593 0.580 0.593 41,340 0.5824 2.20%
2004-11-15 0 0.910 0.850 0.930 - - 3,657 2,926 0.8001 0.580 0.542 0.593 - - 5,735 0.5102 0.00%
2004-11-12 0 0.910 0.910 0.980 0.870 0.900 33,771 30,210 0.8946 0.580 0.580 0.625 0.555 0.574 52,958 0.5704 -1.09%
2004-11-11 0 0.920 0.910 0.920 0.880 0.920 194,227 175,355 0.9028 0.587 0.580 0.587 0.561 0.587 304,579 0.5757 1.10%
2004-11-10 0 0.910 0.890 0.910 0.850 0.930 144,195 127,976 0.8875 0.580 0.568 0.580 0.542 0.593 226,121 0.5660 7.06%
2004-11-09 0 0.850 0.850 0.890 0.850 0.850 26,184 22,089 0.8436 0.542 0.542 0.568 0.542 0.542 41,061 0.5380 0.00%
2004-11-08 0 0.850 0.850 0.930 0.850 0.850 80,342 68,277 0.8498 0.542 0.542 0.593 0.542 0.542 125,989 0.5419 0.00%
2004-11-05 0 0.850 0.850 0.930 0.820 0.850 67,656 57,327 0.8473 0.542 0.542 0.593 0.523 0.542 106,095 0.5403 0.00%
2004-11-04 0 0.850 0.840 0.870 0.800 0.850 83,656 68,315 0.8166 0.542 0.536 0.555 0.510 0.542 131,186 0.5207 0.00%
2004-11-03 0 0.850 0.780 0.930 - - 1,371 1,069 0.7797 0.542 0.497 0.593 - - 2,150 0.4972 0.00%
2004-11-02 0 0.850 0.770 0.930 - - 0 0 - 0.542 0.491 0.593 - - 0 - 0.00%
2004-11-01 0 0.850 0.770 0.930 - - 0 0 - 0.542 0.491 0.593 - - 0 - 0.00%
2004-10-29 0 0.850 0.800 0.900 0.850 0.850 20,000 17,000 0.8500 0.542 0.510 0.574 0.542 0.542 31,363 0.5420 0.00%
2004-10-28 0 0.850 0.820 0.880 - - 0 0 - 0.542 0.523 0.561 - - 0 - 0.00%
2004-10-27 0 0.850 0.770 0.930 0.850 0.950 49,713 45,142 0.9081 0.542 0.491 0.593 0.542 0.606 77,958 0.5791 -10.53%
2004-10-26 0 0.950 - 0.950 - - 186 158 0.8495 0.606 - 0.606 - - 292 0.5417 -1.04%
2004-10-25 0 0.960 - 0.960 0.970 0.970 2,000 1,940 0.9700 0.612 - 0.612 0.619 0.619 3,136 0.6186 4.35%
2004-10-21 0 0.920 - 0.950 - - 0 0 - 0.587 - 0.606 - - 0 - 0.00%
2004-10-20 0 0.920 0.850 0.930 - - 0 0 - 0.587 0.542 0.593 - - 0 - 0.00%
2004-10-19 0 0.920 - 0.930 - - 3,143 2,763 0.8791 0.587 - 0.593 - - 4,929 0.5606 0.00%
2004-10-18 0 0.920 - 0.920 - - 1,371 1,138 0.8301 0.587 - 0.587 - - 2,150 0.5293 -1.08%
2004-10-15 0 0.930 - 0.930 0.920 0.930 8,914 8,111 0.9099 0.593 - 0.593 0.587 0.593 13,979 0.5802 6.90%
2004-10-14 0 0.870 - 0.930 - - 0 0 - 0.555 - 0.593 - - 0 - 0.00%
2004-10-13 0 0.870 - 0.900 - - 0 0 - 0.555 - 0.574 - - 0 - 0.00%
2004-10-12 0 0.870 0.870 0.950 0.870 0.870 4,914 4,147 0.8439 0.555 0.555 0.606 0.555 0.555 7,706 0.5382 0.00%
2004-10-11 0 0.870 0.810 0.870 - - 0 0 - 0.555 0.517 0.555 - - 0 - -1.14%
2004-10-08 0 0.880 0.830 0.880 - - 0 0 - 0.561 0.529 0.561 - - 0 - -1.12%
2004-10-07 0 0.890 0.820 0.890 - - 0 0 - 0.568 0.523 0.568 - - 0 - -1.11%
2004-10-06 0 0.900 0.850 0.900 - - 1,405 1,138 0.8100 0.574 0.542 0.574 - - 2,203 0.5165 0.00%
2004-10-05 0 0.900 0.850 0.910 - - 0 0 - 0.574 0.542 0.580 - - 0 - 0.00%
2004-10-04 0 0.900 0.840 0.930 0.900 0.960 75,686 70,097 0.9262 0.574 0.536 0.593 0.574 0.612 118,688 0.5906 -3.23%
2004-09-30 0 0.930 0.860 - 0.850 0.930 18,548 16,744 0.9027 0.593 0.548 - 0.542 0.593 29,086 0.5757 10.71%
2004-09-28 0 0.840 0.790 0.900 - - 0 0 - 0.536 0.504 0.574 - - 0 - 0.00%
2004-09-27 0 0.840 0.840 0.900 0.840 0.840 4,000 3,360 0.8400 0.536 0.536 0.574 0.536 0.536 6,273 0.5357 0.00%
2004-09-24 0 0.840 0.840 0.920 0.840 0.850 13,942 11,534 0.8273 0.536 0.536 0.587 0.536 0.542 21,863 0.5276 0.00%
2004-09-23 0 0.840 0.840 0.940 0.840 0.840 4,365 3,652 0.8367 0.536 0.536 0.599 0.536 0.536 6,845 0.5335 -5.62%
2004-09-22 0 0.890 0.890 0.920 0.890 0.900 198,392 177,989 0.8972 0.568 0.568 0.587 0.568 0.574 311,110 0.5721 -4.30%
2004-09-21 0 0.930 0.900 0.950 0.900 0.930 620,056 558,432 0.9006 0.593 0.574 0.606 0.574 0.593 972,346 0.5743 3.33%
2004-09-20 0 0.900 - 0.900 - - 1,200 960 0.8000 0.574 - 0.574 - - 1,882 0.5102 0.00%
2004-09-17 0 0.900 0.850 0.900 - - 914 768 0.8403 0.574 0.542 0.574 - - 1,433 0.5358 0.00%
2004-09-16 0 0.900 0.880 0.930 0.880 0.900 20,510 18,238 0.8892 0.574 0.561 0.593 0.561 0.574 32,163 0.5671 5.88%
2004-09-15 0 0.850 0.830 0.880 - - 457 366 0.8009 0.542 0.529 0.561 - - 717 0.5107 0.00%
2004-09-14 0 0.850 0.850 0.880 0.850 0.880 116,217 99,682 0.8577 0.542 0.542 0.561 0.542 0.561 182,247 0.5470 2.41%
2004-09-13 0 0.830 0.830 0.880 0.830 0.830 20,000 16,600 0.8300 0.529 0.529 0.561 0.529 0.529 31,363 0.5293 -2.35%
2004-09-10 0 0.850 0.810 0.910 0.850 0.850 6,000 5,100 0.8500 0.542 0.517 0.580 0.542 0.542 9,409 0.5420 2.41%
2004-09-09 0 0.830 0.760 0.900 0.830 0.910 38,570 33,248 0.8620 0.529 0.485 0.574 0.529 0.580 60,484 0.5497 0.00%
2004-09-08 0 0.830 0.830 0.900 0.810 0.830 20,703 16,948 0.8186 0.529 0.529 0.574 0.517 0.529 32,466 0.5220 -2.35%
2004-09-07 0 0.850 0.830 0.900 0.850 0.850 5,110 4,255 0.8327 0.542 0.529 0.574 0.542 0.542 8,013 0.5310 0.00%
2004-09-06 0 0.850 0.850 0.900 0.850 0.850 19,828 16,781 0.8463 0.542 0.542 0.574 0.542 0.542 31,093 0.5397 -5.56%
2004-09-03 0 0.900 0.850 0.930 0.900 0.940 90,000 83,480 0.9276 0.574 0.542 0.593 0.574 0.599 141,134 0.5915 -3.23%
2004-09-02 0 0.930 0.910 0.950 0.850 0.950 113,454 105,816 0.9327 0.593 0.580 0.606 0.542 0.606 177,914 0.5948 9.41%
2004-09-01 0 0.850 0.700 0.850 - - 400 300 0.7500 0.542 0.446 0.542 - - 627 0.4783 0.00%
2004-08-31 0 0.850 0.840 - 0.780 0.850 5,019 4,055 0.8079 0.542 0.536 - 0.497 0.542 7,871 0.5152 1.19%
2004-08-30 0 0.840 - 0.840 - - 0 0 - 0.536 - 0.536 - - 0 - 0.00%
2004-08-27 0 0.840 0.800 0.920 - - 0 0 - 0.536 0.510 0.587 - - 0 - 0.00%
2004-08-26 0 0.840 - - - - 0 0 - 0.536 - - - - 0 - 0.00%
2004-08-25 0 0.840 0.800 0.940 0.800 0.900 33,828 28,040 0.8289 0.536 0.510 0.599 0.510 0.574 53,048 0.5286 7.69%
2004-08-24 0 0.780 0.780 0.840 - - 457 338 0.7396 0.497 0.497 0.536 - - 717 0.4716 1.30%
2004-08-23 0 0.770 0.770 0.830 - - 3,656 2,559 0.6999 0.491 0.491 0.529 - - 5,733 0.4463 1.32%
2004-08-20 0 0.760 0.760 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
2004-08-19 0 0.760 - 0.830 - - 0 0 - 0.485 - 0.529 - - 0 - 0.00%
2004-08-18 0 0.760 0.760 0.800 0.760 0.760 2,286 1,726 0.7550 0.485 0.485 0.510 0.485 0.485 3,585 0.4815 -1.30%
2004-08-17 0 0.770 0.760 0.830 - - 0 0 - 0.491 0.485 0.529 - - 0 - 0.00%
2004-08-16 0 0.770 0.770 0.800 0.770 0.770 3,371 2,541 0.7538 0.491 0.491 0.510 0.491 0.491 5,286 0.4807 -1.28%
2004-08-13 0 0.780 0.780 0.830 0.780 0.780 46,285 36,091 0.7798 0.497 0.497 0.529 0.497 0.497 72,582 0.4972 0.00%
2004-08-12 0 0.780 0.780 0.830 - - 0 0 - 0.497 0.497 0.529 - - 0 - 1.30%
2004-08-11 0 0.770 0.770 0.820 - - 457 329 0.7199 0.491 0.491 0.523 - - 717 0.4591 1.32%
2004-08-10 0 0.760 0.760 0.880 0.700 0.800 12,285 9,434 0.7679 0.485 0.485 0.561 0.446 0.510 19,265 0.4897 0.00%
2004-08-09 0 0.760 0.760 0.890 0.760 0.810 35,365 27,606 0.7806 0.485 0.485 0.568 0.485 0.517 55,458 0.4978 -6.17%
2004-08-06 0 0.810 0.760 0.850 - - 0 0 - 0.517 0.485 0.542 - - 0 - 0.00%
2004-08-05 0 0.810 - 0.850 - - 0 0 - 0.517 - 0.542 - - 0 - 0.00%
2004-08-04 0 0.810 - - - - 0 0 - 0.517 - - - - 0 - 0.00%
2004-08-03 0 0.810 0.650 0.850 - - 0 0 - 0.517 0.414 0.542 - - 0 - 0.00%
2004-08-02 0 0.810 0.760 0.850 - - 0 0 - 0.517 0.485 0.542 - - 0 - 0.00%
2004-07-30 0 0.810 0.790 0.890 0.790 0.810 33,371 26,708 0.8003 0.517 0.504 0.568 0.504 0.517 52,331 0.5104 -1.22%
2004-07-29 0 0.820 0.720 0.900 0.740 0.820 16,000 12,960 0.8100 0.523 0.459 0.574 0.472 0.523 25,091 0.5165 -2.38%
2004-07-28 0 0.840 - 0.840 - - 0 0 - 0.536 - 0.536 - - 0 - -1.18%
2004-07-27 0 0.850 0.800 0.850 0.800 0.850 84,320 69,630 0.8258 0.542 0.510 0.542 0.510 0.542 132,227 0.5266 11.84%
2004-07-26 0 0.760 0.760 - 0.760 0.760 3,828 2,836 0.7409 0.485 0.485 - 0.485 0.485 6,003 0.4724 4.11%
2004-07-23 0 0.730 - - 0.730 0.780 48,090 35,322 0.7345 0.466 - - 0.466 0.497 75,413 0.4684 -6.41%
2004-07-22 0 0.780 0.730 0.850 - - 0 0 - 0.497 0.466 0.542 - - 0 - 0.00%
2004-07-21 0 0.780 0.630 0.850 - - 559 307 0.5492 0.497 0.402 0.542 - - 877 0.3502 0.00%
2004-07-20 0 0.780 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
2004-07-19 0 0.780 0.760 0.860 - - 160 115 0.7188 0.497 0.485 0.548 - - 251 0.4583 0.00%
2004-07-16 0 0.780 0.750 - - - 0 0 - 0.497 0.478 - - - 0 - 0.00%
2004-07-15 0 0.780 0.820 0.840 0.760 0.760 2,000 1,520 0.7600 0.497 0.523 0.536 0.485 0.485 3,136 0.4846 2.63%
2004-07-14 0 0.760 0.760 - 0.740 0.740 23,400 17,260 0.7376 0.485 0.485 - 0.472 0.472 36,695 0.4704 -5.00%
2004-07-13 0 0.800 0.750 - - - 457 334 0.7309 0.510 0.478 - - - 717 0.4661 0.00%
2004-07-12 0 0.800 0.760 - 0.800 0.800 10,000 8,000 0.8000 0.510 0.485 - 0.510 0.510 15,682 0.5102 0.00%
2004-07-09 0 0.800 0.750 - 0.800 0.800 2,000 1,600 0.8000 0.510 0.478 - 0.510 0.510 3,136 0.5102 0.00%
2004-07-08 0 0.800 0.800 0.880 - - 0 0 - 0.510 0.510 0.561 - - 0 - 2.56%
2004-07-07 0 0.780 0.780 0.930 0.780 0.820 23,586 18,861 0.7997 0.497 0.497 0.593 0.497 0.523 36,987 0.5099 -2.50%
2004-07-06 0 0.800 0.800 0.880 - - 914 676 0.7396 0.510 0.510 0.561 - - 1,433 0.4716 0.00%
2004-07-05 0 0.800 0.780 - 0.800 0.820 30,285 24,771 0.8179 0.510 0.497 - 0.510 0.523 47,492 0.5216 -2.44%
2004-07-02 0 0.820 0.780 0.900 - - 0 0 - 0.523 0.497 0.574 - - 0 - 0.00%
2004-06-30 0 0.820 0.820 0.900 0.820 0.820 30,000 24,600 0.8200 0.523 0.523 0.574 0.523 0.523 47,045 0.5229 -3.53%
2004-06-29 0 0.850 0.800 0.920 - - 0 0 - 0.542 0.510 0.587 - - 0 - 0.00%
2004-06-28 0 0.850 0.850 0.900 0.850 0.850 44,925 38,140 0.8490 0.542 0.542 0.574 0.542 0.542 70,450 0.5414 -1.16%
2004-06-25 0 0.860 0.860 0.880 0.850 0.950 72,000 61,700 0.8569 0.548 0.548 0.561 0.542 0.606 112,907 0.5465 -5.49%
2004-06-24 0 0.910 0.810 0.910 0.830 0.910 310,000 264,580 0.8535 0.580 0.517 0.580 0.529 0.580 486,129 0.5443 8.33%
2004-06-23 0 0.840 0.810 0.840 0.830 0.840 104,000 86,340 0.8302 0.536 0.517 0.536 0.529 0.536 163,089 0.5294 1.20%
2004-06-21 0 0.830 0.820 0.880 0.730 0.830 322,285 257,057 0.7976 0.529 0.523 0.561 0.466 0.529 505,394 0.5086 13.70%
2004-06-18 0 0.730 0.650 0.730 - - 0 0 - 0.466 0.414 0.466 - - 0 - -2.67%
2004-06-17 0 0.750 0.730 0.790 0.750 0.760 80,000 60,500 0.7563 0.478 0.466 0.504 0.478 0.485 125,453 0.4823 -6.25%
2004-06-16 0 0.800 0.780 0.820 - - 3,581 2,578 0.7199 0.510 0.497 0.523 - - 5,616 0.4591 0.00%
2004-06-15 0 0.800 0.800 0.810 0.800 0.830 248,000 201,620 0.8130 0.510 0.510 0.517 0.510 0.529 388,903 0.5184 0.00%
2004-06-14 0 0.800 0.780 0.850 - - 0 0 - 0.510 0.497 0.542 - - 0 - 0.00%
2004-06-11 0 0.800 0.750 0.880 - - 0 0 - 0.510 0.478 0.561 - - 0 - 0.00%
2004-06-10 0 0.800 0.780 0.870 - - 0 0 - 0.510 0.497 0.555 - - 0 - 0.00%
2004-06-09 0 0.800 0.800 0.850 0.800 0.800 8,000 6,400 0.8000 0.510 0.510 0.542 0.510 0.510 12,545 0.5102 -5.88%
2004-06-08 0 0.850 0.800 0.880 - - 0 0 - 0.542 0.510 0.561 - - 0 - 0.00%
2004-06-07 0 0.850 0.800 0.880 0.850 0.850 25,469 21,487 0.8437 0.542 0.510 0.561 0.542 0.542 39,939 0.5380 2.41%
2004-06-04 0 0.830 0.780 0.890 - - 0 0 - 0.529 0.497 0.568 - - 0 - 0.00%
2004-06-03 0 0.830 - 0.890 0.820 0.830 180,000 150,400 0.8356 0.529 - 0.568 0.523 0.529 282,269 0.5328 -7.78%
2004-06-02 0 0.900 0.820 0.900 - - 1,940 1,649 0.8500 0.574 0.523 0.574 - - 3,042 0.5420 -3.23%
2004-06-01 0 0.930 - 0.940 - - 860 748 0.8698 0.593 - 0.599 - - 1,349 0.5546 0.00%
2004-05-31 0 0.930 0.810 0.940 0.930 0.930 2,285 2,079 0.9098 0.593 0.517 0.599 0.593 0.593 3,583 0.5802 4.49%
2004-05-28 0 0.890 0.860 0.890 0.900 0.900 14,477 12,991 0.8974 0.568 0.548 0.568 0.574 0.574 22,702 0.5722 3.49%
2004-05-27 0 0.860 0.860 0.900 0.860 0.860 6,000 5,160 0.8600 0.548 0.548 0.574 0.548 0.548 9,409 0.5484 0.00%
2004-05-25 0 0.860 0.820 0.860 0.850 0.900 92,000 78,760 0.8561 0.548 0.523 0.548 0.542 0.574 144,271 0.5459 -2.27%
2004-05-24 0 0.880 0.850 0.880 0.800 0.880 250,000 210,740 0.8430 0.561 0.542 0.561 0.510 0.561 392,040 0.5375 10.00%
2004-05-21 0 0.800 0.780 0.820 0.730 0.800 183,942 146,241 0.7950 0.510 0.497 0.523 0.466 0.510 288,450 0.5070 5.26%
2004-05-20 0 0.760 0.680 0.760 0.760 0.760 10,000 7,600 0.7600 0.485 0.434 0.485 0.485 0.485 15,682 0.4846 0.00%
2004-05-19 0 0.760 0.740 0.760 0.700 0.760 552,000 415,200 0.7522 0.485 0.472 0.485 0.446 0.485 865,624 0.4797 11.76%
2004-05-18 0 0.680 0.680 0.720 0.630 0.630 24,600 15,474 0.6290 0.434 0.434 0.459 0.402 0.402 38,577 0.4011 -6.85%
2004-05-17 0 0.730 0.620 0.740 0.620 0.750 103,371 73,986 0.7157 0.466 0.395 0.472 0.395 0.478 162,102 0.4564 -8.75%
2004-05-14 0 0.800 0.780 0.820 0.800 0.830 220,000 178,000 0.8091 0.510 0.497 0.523 0.510 0.529 344,995 0.5159 -3.61%
2004-05-13 0 0.830 0.830 0.880 0.750 0.900 138,286 119,186 0.8619 0.529 0.529 0.561 0.478 0.574 216,854 0.5496 -6.74%
2004-05-12 0 0.890 0.890 0.960 0.880 0.900 72,400 64,060 0.8848 0.568 0.568 0.612 0.561 0.574 113,535 0.5642 -8.25%
2004-05-11 0 0.970 - 0.980 - - 0 0 - 0.619 - 0.625 - - 0 - 0.00%
2004-05-10 0 0.970 - 0.970 - - 0 0 - 0.619 - 0.619 - - 0 - 0.00%
2004-05-07 0 0.970 0.900 1.070 - - 0 0 - 0.619 0.574 0.682 - - 0 - 0.00%
2004-05-06 0 0.970 0.970 1.070 - - 0 0 - 0.619 0.619 0.682 - - 0 - 1.04%
2004-05-05 0 0.960 0.920 1.000 - - 0 0 - 0.612 0.587 0.638 - - 0 - 0.00%
2004-05-04 0 0.960 0.960 1.090 0.960 0.960 11,996 11,396 0.9500 0.612 0.612 0.695 0.612 0.612 18,812 0.6058 -5.88%
2004-05-03 0 1.020 - 1.070 1.000 1.020 60,000 61,000 1.0167 0.650 - 0.682 0.638 0.650 94,090 0.6483 3.03%
2004-04-30 0 0.990 - 0.990 - - 0 0 - 0.631 - 0.631 - - 0 - 0.00%
2004-04-29 0 0.990 - 1.050 - - 0 0 - 0.631 - 0.670 - - 0 - 0.00%
2004-04-28 0 0.990 0.920 1.050 0.990 0.990 20,000 19,800 0.9900 0.631 0.587 0.670 0.631 0.631 31,363 0.6313 0.00%
2004-04-27 0 0.990 0.990 1.050 0.990 0.990 32,000 31,680 0.9900 0.631 0.631 0.670 0.631 0.631 50,181 0.6313 2.06%
2004-04-26 0 0.970 0.930 1.050 - - 1,828 1,590 0.8698 0.619 0.593 0.670 - - 2,867 0.5547 0.00%
2004-04-23 0 0.970 0.970 1.030 0.890 0.890 5,485 4,822 0.8791 0.619 0.619 0.657 0.568 0.568 8,601 0.5606 0.00%
2004-04-22 0 0.970 0.970 1.000 0.960 0.970 72,000 69,480 0.9650 0.619 0.619 0.638 0.612 0.619 112,907 0.6154 1.04%
2004-04-21 0 0.960 0.960 1.010 0.960 0.960 72,342 69,308 0.9581 0.612 0.612 0.644 0.612 0.612 113,444 0.6109 -4.95%
2004-04-20 0 1.010 1.000 1.010 1.000 1.040 120,000 121,900 1.0158 0.644 0.638 0.644 0.638 0.663 188,179 0.6478 -3.81%
2004-04-19 0 1.050 1.030 1.060 - - 457 448 0.9803 0.670 0.657 0.676 - - 717 0.6251 0.00%
2004-04-16 0 1.050 1.050 1.060 1.020 1.050 64,000 65,600 1.0250 0.670 0.670 0.676 0.650 0.670 100,362 0.6536 0.96%
2004-04-15 0 1.040 1.040 1.070 1.020 1.020 229,085 233,543 1.0195 0.663 0.663 0.682 0.650 0.650 359,242 0.6501 1.96%
2004-04-14 0 1.020 1.020 1.090 1.020 1.100 110,171 119,300 1.0829 0.650 0.650 0.695 0.650 0.701 172,766 0.6905 -8.11%
2004-04-13 0 1.110 1.110 1.160 1.110 1.160 182,000 206,320 1.1336 0.708 0.708 0.740 0.708 0.740 285,405 0.7229 -4.31%
2004-04-08 0 1.160 1.130 1.160 1.150 1.160 80,000 92,600 1.1575 0.740 0.721 0.740 0.733 0.740 125,453 0.7381 2.65%
2004-04-07 0 1.130 1.110 1.150 1.080 1.170 78,000 89,280 1.1446 0.721 0.708 0.733 0.689 0.746 122,316 0.7299 -3.42%
2004-04-06 0 1.170 1.170 1.230 1.150 1.240 218,000 257,980 1.1834 0.746 0.746 0.784 0.733 0.791 341,859 0.7546 -10.00%
2004-04-02 0 1.300 1.080 1.270 1.030 1.300 170,000 188,260 1.1074 0.829 0.689 0.810 0.657 0.829 266,587 0.7062 26.21%
2004-04-01 0 1.030 1.000 1.050 1.030 1.030 12,469 12,810 1.0273 0.657 0.638 0.670 0.657 0.657 19,553 0.6551 -2.83%
2004-03-31 0 1.060 1.030 1.060 1.020 1.070 22,182 23,118 1.0422 0.676 0.657 0.676 0.650 0.682 34,785 0.6646 1.92%
2004-03-30 0 1.040 1.030 1.060 1.020 1.050 87,179 90,612 1.0394 0.663 0.657 0.676 0.650 0.670 136,711 0.6628 1.96%
2004-03-29 0 1.020 1.010 1.020 1.040 1.040 21,828 22,573 1.0341 0.650 0.644 0.650 0.663 0.663 34,230 0.6595 -2.86%
2004-03-26 0 1.050 1.050 1.100 1.040 1.100 238,000 253,820 1.0665 0.670 0.670 0.701 0.663 0.701 373,222 0.6801 -3.67%
2004-03-25 0 1.090 1.090 1.130 1.090 1.130 281,890 312,674 1.1092 0.695 0.695 0.721 0.695 0.721 442,048 0.7073 -6.84%
2004-03-24 0 1.170 1.120 1.170 1.130 1.170 241,371 278,868 1.1554 0.746 0.714 0.746 0.721 0.746 378,508 0.7368 1.74%
2004-03-23 0 1.150 1.140 1.180 1.130 1.200 575,885 675,568 1.1731 0.733 0.727 0.752 0.721 0.765 903,079 0.7481 -6.50%
2004-03-22 0 1.230 1.230 1.280 1.230 1.240 14,326 17,705 1.2359 0.784 0.784 0.816 0.784 0.791 22,465 0.7881 -3.91%
2004-03-19 0 1.280 1.250 1.280 1.250 1.300 137,371 173,554 1.2634 0.816 0.797 0.816 0.797 0.829 215,420 0.8057 6.67%
2004-03-18 0 1.200 1.200 1.260 1.200 1.250 174,691 214,195 1.2261 0.765 0.765 0.803 0.765 0.797 273,943 0.7819 -4.76%
2004-03-17 0 1.260 1.250 1.270 1.230 1.280 280,485 353,056 1.2587 0.803 0.797 0.810 0.784 0.816 439,845 0.8027 0.80%
2004-03-16 0 1.250 1.210 1.250 1.160 1.250 216,342 263,493 1.2179 0.797 0.772 0.797 0.740 0.797 339,259 0.7767 5.04%
2004-03-15 0 1.190 1.170 1.260 1.190 1.300 429,319 535,708 1.2478 0.759 0.746 0.803 0.759 0.829 673,240 0.7957 -4.80%
2004-03-12 0 1.250 1.220 1.250 1.210 1.260 286,954 357,237 1.2449 0.797 0.778 0.797 0.772 0.803 449,989 0.7939 -2.34%
2004-03-11 0 1.280 1.280 1.300 1.250 1.310 340,684 438,074 1.2859 0.816 0.816 0.829 0.797 0.835 534,247 0.8200 -3.76%
2004-03-10 0 1.330 1.310 1.350 1.310 1.350 423,605 561,828 1.3263 0.848 0.835 0.861 0.835 0.861 664,280 0.8458 -1.48%
2004-03-09 0 1.350 1.350 1.390 1.350 1.400 402,183 553,556 1.3764 0.861 0.861 0.886 0.861 0.893 630,687 0.8777 -3.57%
2004-03-08 0 1.400 1.400 1.430 1.380 1.420 327,369 456,740 1.3952 0.893 0.893 0.912 0.880 0.906 513,367 0.8897 -3.45%
2004-03-05 0 1.450 1.450 1.460 1.450 1.470 450,513 655,856 1.4558 0.925 0.925 0.931 0.925 0.937 706,476 0.9283 0.00%
2004-03-04 0 1.450 1.440 1.460 1.430 1.490 686,374 1,005,545 1.4650 0.925 0.918 0.931 0.912 0.950 1,076,343 0.9342 3.57%
2004-03-03 0 1.400 1.400 1.420 1.390 1.420 568,725 795,725 1.3991 0.893 0.893 0.906 0.886 0.906 891,851 0.8922 0.00%
2004-03-02 0 1.400 1.400 1.420 1.400 1.540 1,752,603 2,576,571 1.4701 0.893 0.893 0.906 0.893 0.982 2,748,360 0.9375 6.87%
2004-03-01 0 1.310 1.310 1.350 1.300 1.350 535,461 708,814 1.3237 0.835 0.835 0.861 0.829 0.861 839,688 0.8441 -0.76%
2004-02-27 0 1.320 1.320 1.340 1.290 1.330 338,456 444,535 1.3134 0.842 0.842 0.855 0.823 0.848 530,753 0.8376 2.33%
2004-02-26 0 1.290 1.270 1.290 1.290 1.290 32,371 41,664 1.2871 0.823 0.810 0.823 0.823 0.823 50,763 0.8208 -2.27%
2004-02-25 0 1.320 1.280 1.320 1.280 1.330 259,931 345,118 1.3277 0.842 0.816 0.842 0.816 0.848 407,613 0.8467 0.00%
2004-02-24 0 1.320 1.320 1.340 1.280 1.350 473,916 625,083 1.3190 0.842 0.842 0.855 0.816 0.861 743,176 0.8411 -0.75%
2004-02-23 0 1.330 1.320 1.350 1.300 1.350 138,351 183,411 1.3257 0.848 0.842 0.861 0.829 0.861 216,956 0.8454 -2.92%
2004-02-20 0 1.370 1.330 1.380 1.340 1.390 476,515 644,055 1.3516 0.874 0.848 0.880 0.855 0.886 747,251 0.8619 0.00%
2004-02-19 0 1.370 1.350 1.380 1.310 1.410 605,308 831,185 1.3732 0.874 0.861 0.880 0.835 0.899 949,219 0.8757 4.58%
2004-02-18 0 1.310 1.310 1.350 1.270 1.380 466,569 621,036 1.3311 0.835 0.835 0.861 0.810 0.880 731,654 0.8488 1.55%
2004-02-17 0 1.290 1.290 1.300 1.290 1.340 457,347 603,531 1.3196 0.823 0.823 0.829 0.823 0.855 717,193 0.8415 -3.73%
2004-02-16 0 1.340 1.330 1.340 1.320 1.350 605,998 808,930 1.3349 0.855 0.848 0.855 0.842 0.861 950,301 0.8512 0.00%
2004-02-13 0 1.340 1.340 1.370 1.330 1.500 2,294,144 3,213,866 1.4009 0.855 0.855 0.874 0.848 0.957 3,597,582 0.8933 -6.29%
2004-02-12 0 1.430 1.430 1.450 1.160 1.450 7,546,799 10,020,485 1.3278 0.912 0.912 0.925 0.740 0.925 11,834,579 0.8467 23.28%
2004-02-11 0 1.160 1.120 1.180 1.100 1.160 892,373 1,001,320 1.1221 0.740 0.714 0.752 0.701 0.740 1,399,383 0.7155 5.45%
2004-02-10 0 1.100 1.090 1.110 1.080 1.120 297,506 325,636 1.0946 0.701 0.695 0.708 0.689 0.714 466,537 0.6980 1.85%
2004-02-09 0 1.080 1.080 1.100 1.040 1.100 312,217 339,924 1.0887 0.689 0.689 0.701 0.663 0.701 489,606 0.6943 0.93%
2004-02-06 0 1.070 1.070 1.080 1.040 1.080 245,427 260,767 1.0625 0.682 0.682 0.689 0.663 0.689 384,869 0.6775 1.90%
2004-02-05 0 1.050 1.020 1.050 1.020 1.060 33,828 35,273 1.0427 0.670 0.650 0.670 0.650 0.676 53,048 0.6649 0.00%
2004-02-04 0 1.050 1.000 1.050 1.000 1.050 50,640 51,538 1.0177 0.670 0.638 0.670 0.638 0.670 79,412 0.6490 0.00%
2004-02-03 0 1.050 1.030 1.060 1.000 1.050 289,427 298,245 1.0305 0.670 0.657 0.676 0.638 0.670 453,868 0.6571 5.00%
2004-02-02 0 1.000 1.000 1.020 1.000 1.050 403,573 417,174 1.0337 0.638 0.638 0.650 0.638 0.670 632,867 0.6592 -4.76%
2004-01-30 0 1.050 1.030 1.070 1.040 1.070 397,592 417,200 1.0493 0.670 0.657 0.682 0.663 0.682 623,487 0.6691 2.94%
2004-01-29 0 1.020 1.020 1.060 1.020 1.080 736,669 762,473 1.0350 0.650 0.650 0.676 0.650 0.689 1,155,214 0.6600 -3.77%
2004-01-28 0 1.060 1.060 1.090 1.060 1.100 489,735 533,871 1.0901 0.676 0.676 0.695 0.676 0.701 767,982 0.6952 -6.19%
2004-01-27 0 1.130 1.120 1.140 1.100 1.160 593,488 666,993 1.1239 0.721 0.714 0.727 0.701 0.740 930,683 0.7167 -2.59%
2004-01-26 0 1.160 1.140 1.170 1.120 1.180 753,953 862,239 1.1436 0.740 0.727 0.746 0.714 0.752 1,182,318 0.7293 1.75%
2004-01-21 0 1.140 1.120 1.150 1.100 1.140 353,103 394,965 1.1186 0.727 0.714 0.733 0.701 0.727 553,722 0.7133 1.79%
2004-01-20 0 1.120 1.110 1.140 1.080 1.180 781,780 888,261 1.1362 0.714 0.708 0.727 0.689 0.752 1,225,955 0.7245 -2.61%
2004-01-19 0 1.150 1.120 1.150 0.980 1.150 1,184,714 1,247,254 1.0528 0.733 0.714 0.733 0.625 0.733 1,857,820 0.6714 4.55%
2004-01-16 0 1.100 1.060 1.110 1.000 1.300 1,741,941 1,969,346 1.1305 0.701 0.676 0.708 0.638 0.829 2,731,640 0.7209 -7.56%
2004-01-15 0 1.190 1.180 1.190 0.790 1.190 2,836,732 2,770,095 0.9765 0.759 0.752 0.759 0.504 0.759 4,448,446 0.6227 50.63%
2004-01-14 0 0.790 0.780 0.800 0.780 0.790 411,775 323,555 0.7858 0.504 0.497 0.510 0.497 0.504 645,729 0.5011 0.00%
2004-01-13 0 0.790 0.750 0.800 0.780 0.830 522,113 416,625 0.7980 0.504 0.478 0.510 0.497 0.529 818,756 0.5089 -1.25%
2004-01-12 0 0.800 0.780 0.810 0.760 0.820 653,804 518,945 0.7937 0.510 0.497 0.517 0.485 0.523 1,025,269 0.5062 5.26%
2004-01-09 0 0.760 0.760 0.800 0.760 0.800 268,925 206,953 0.7696 0.485 0.485 0.510 0.485 0.510 421,717 0.4907 -7.32%
2004-01-08 0 0.820 0.810 0.840 0.740 0.850 790,570 620,877 0.7854 0.523 0.517 0.536 0.472 0.542 1,239,739 0.5008 7.89%
2004-01-07 0 0.760 0.750 0.760 0.700 0.760 616,238 450,162 0.7305 0.485 0.478 0.485 0.446 0.485 966,359 0.4658 7.04%
2004-01-06 0 0.710 0.710 0.740 0.700 0.760 346,056 254,192 0.7345 0.453 0.453 0.472 0.446 0.485 542,671 0.4684 -5.33%
2004-01-05 0 0.750 0.720 0.750 0.670 0.750 593,594 423,009 0.7126 0.478 0.459 0.478 0.427 0.478 930,850 0.4544 10.29%
2004-01-02 0 0.680 0.680 0.700 0.660 0.710 412,960 283,464 0.6864 0.434 0.434 0.446 0.421 0.453 647,587 0.4377 4.62%
2003-12-31 0 0.650 0.650 0.680 0.650 0.650 3,657 2,294 0.6273 0.414 0.414 0.434 0.414 0.414 5,735 0.4000 -4.41%
2003-12-30 0 0.680 0.680 0.690 0.670 0.680 69,833 47,058 0.6739 0.434 0.434 0.440 0.427 0.434 109,509 0.4297 4.62%
2003-12-29 0 0.650 0.650 0.690 0.650 0.650 29,028 18,717 0.6448 0.414 0.414 0.440 0.414 0.414 45,521 0.4112 -4.41%
2003-12-24 0 0.680 0.670 0.680 0.660 0.680 232,000 157,540 0.6791 0.434 0.427 0.434 0.421 0.434 363,813 0.4330 0.00%
2003-12-23 0 0.680 0.660 0.700 0.680 0.700 412,742 281,980 0.6832 0.434 0.421 0.446 0.434 0.446 647,245 0.4357 0.00%
2003-12-22 0 0.680 0.680 0.710 0.680 0.720 561,920 393,088 0.6995 0.434 0.434 0.453 0.434 0.459 881,180 0.4461 -5.56%
2003-12-19 0 0.720 0.720 0.730 0.720 0.730 409,828 296,765 0.7241 0.459 0.459 0.466 0.459 0.466 642,675 0.4618 0.00%
2003-12-18 0 0.720 0.700 0.750 0.720 0.730 254,219 184,692 0.7265 0.459 0.446 0.478 0.459 0.466 398,656 0.4633 -1.37%
2003-12-17 0 0.730 0.700 0.730 0.720 0.740 567,828 411,963 0.7255 0.466 0.446 0.466 0.459 0.472 890,444 0.4626 0.00%
2003-12-16 0 0.730 0.730 0.750 0.720 0.740 621,940 453,786 0.7296 0.466 0.466 0.478 0.459 0.472 975,301 0.4653 0.00%
2003-12-15 0 0.730 0.720 0.730 0.720 0.730 370,742 269,315 0.7264 0.466 0.459 0.466 0.459 0.466 581,382 0.4632 0.00%
2003-12-12 0 0.730 0.730 0.750 0.720 0.730 602,887 437,441 0.7256 0.466 0.466 0.478 0.459 0.466 945,423 0.4627 0.00%
2003-12-11 0 0.730 0.710 0.730 0.710 0.730 515,335 374,165 0.7261 0.466 0.453 0.466 0.453 0.466 808,127 0.4630 0.00%
2003-12-10 0 0.730 0.720 0.750 0.720 0.740 341,923 249,696 0.7303 0.466 0.459 0.478 0.459 0.472 536,190 0.4657 0.00%
2003-12-09 0 0.730 0.730 0.740 0.730 0.740 469,162 343,020 0.7311 0.466 0.466 0.472 0.466 0.472 735,721 0.4662 0.00%
2003-12-08 0 0.730 0.730 0.740 0.730 0.750 273,729 201,870 0.7375 0.466 0.466 0.472 0.466 0.478 429,251 0.4703 -2.67%
2003-12-05 0 0.750 0.740 0.760 0.720 0.750 702,939 511,899 0.7282 0.478 0.472 0.485 0.459 0.478 1,102,320 0.4644 2.74%
2003-12-04 0 0.730 0.720 0.730 0.720 0.760 617,377 454,715 0.7365 0.466 0.459 0.466 0.459 0.485 968,145 0.4697 -3.95%
2003-12-03 0 0.760 0.740 0.760 0.730 0.760 439,076 332,091 0.7563 0.485 0.472 0.485 0.466 0.485 688,541 0.4823 0.00%
2003-12-02 0 0.760 0.750 0.770 0.740 0.760 418,336 315,775 0.7548 0.485 0.478 0.491 0.472 0.485 656,017 0.4814 0.00%
2003-12-01 0 0.760 0.750 0.760 0.730 0.780 398,800 302,806 0.7593 0.485 0.478 0.485 0.466 0.497 625,382 0.4842 -1.30%
2003-11-28 0 0.770 0.760 0.780 0.760 0.770 167,168 127,903 0.7651 0.491 0.485 0.497 0.485 0.491 262,146 0.4879 4.05%
2003-11-27 0 0.740 0.740 0.760 0.740 0.750 141,198 104,479 0.7399 0.472 0.472 0.485 0.472 0.478 221,421 0.4719 -3.90%
2003-11-26 0 0.770 0.760 0.770 0.740 0.770 326,170 245,729 0.7534 0.491 0.485 0.491 0.472 0.491 511,486 0.4804 2.67%
2003-11-25 0 0.750 0.750 0.800 0.740 0.740 10,331 7,355 0.7119 0.478 0.478 0.510 0.472 0.472 16,201 0.4540 -6.25%
2003-11-24 0 0.800 0.750 0.800 0.780 0.800 113,476 89,478 0.7885 0.510 0.478 0.510 0.497 0.510 177,948 0.5028 5.26%
2003-11-21 0 0.760 0.750 0.790 0.730 0.760 219,770 164,710 0.7495 0.485 0.478 0.504 0.466 0.485 344,634 0.4779 -3.80%
2003-11-20 0 0.790 0.790 0.800 0.790 0.800 111,860 88,171 0.7882 0.504 0.504 0.510 0.504 0.510 175,414 0.5026 -3.66%
2003-11-19 0 0.820 0.780 0.820 - - 3,739 2,842 0.7601 0.523 0.497 0.523 - - 5,863 0.4847 -1.20%
2003-11-18 0 0.830 0.820 0.840 0.790 0.830 510,847 421,769 0.8256 0.529 0.523 0.536 0.504 0.529 801,089 0.5265 0.00%
2003-11-17 0 0.830 0.820 0.840 0.780 0.860 398,168 327,468 0.8224 0.529 0.523 0.536 0.497 0.548 624,391 0.5245 2.47%
2003-11-14 0 0.810 0.820 0.830 0.770 0.820 680,915 548,934 0.8062 0.517 0.523 0.529 0.491 0.523 1,067,783 0.5141 -1.22%
2003-11-13 0 0.820 0.800 0.830 0.700 0.830 1,299,302 990,890 0.7626 0.523 0.510 0.529 0.446 0.529 2,037,512 0.4863 -5.75%
2003-11-12 0 0.870 0.850 0.880 0.860 0.950 458,554 415,733 0.9066 0.555 0.542 0.561 0.548 0.606 719,085 0.5781 -7.45%
2003-11-11 0 0.940 0.880 0.940 0.890 1.050 336,242 327,151 0.9730 0.599 0.561 0.599 0.568 0.670 527,281 0.6204 -18.26%
2003-11-10 0 1.150 1.120 1.150 0.930 1.540 435,654 471,212 1.0816 0.733 0.714 0.733 0.593 0.982 683,175 0.6897 -32.35%
2003-11-07 0 1.700 - - 1.700 1.710 9,314 15,719 1.6877 1.084 - - 1.084 1.090 14,606 1.0762 3.03%
2003-11-06 0 1.650 - - - - 0 0 - 1.052 - - - - 0 - 0.00%
2003-11-05 0 1.650 1.570 - 1.650 1.650 9,800 15,996 1.6322 1.052 1.001 - 1.052 1.052 15,368 1.0409 -2.94%
2003-11-04 0 1.700 - 1.700 - - 0 0 - 1.084 - 1.084 - - 0 - -12.82%
2003-11-03 0 1.950 - 1.950 - - 2,160 3,888 1.8000 1.243 - 1.243 - - 3,387 1.1478 0.00%
2003-10-31 0 1.950 1.900 1.950 - - 0 0 - 1.243 1.212 1.243 - - 0 - -2.50%
2003-10-30 0 2.000 - 2.000 - - 1,000 1,900 1.9000 1.275 - 1.275 - - 1,568 1.2116 0.00%
2003-10-29 0 2.000 - 2.000 - - 0 0 - 1.275 - 1.275 - - 0 - 0.00%
2003-10-28 0 2.000 - 2.000 - - 0 0 - 1.275 - 1.275 - - 0 - 0.00%
2003-10-27 0 2.000 - 2.000 - - 1,200 2,160 1.8000 1.275 - 1.275 - - 1,882 1.1478 -1.23%
2003-10-24 0 2.025 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
2003-10-23 0 2.025 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
2003-10-22 0 2.025 - - - - 0 0 - 1.291 - - - - 0 - 0.00%
2003-10-21 0 2.025 - 2.025 - - 0 0 - 1.291 - 1.291 - - 0 - -1.22%
2003-10-20 0 2.050 - 2.050 - - 0 0 - 1.307 - 1.307 - - 0 - 0.00%
2003-10-17 0 2.050 - 2.050 2.000 2.050 11,000 22,285 2.0259 1.307 - 1.307 1.275 1.307 17,250 1.2919 -1.20%
2003-10-16 0 2.075 - 2.075 2.150 2.150 1,600 3,440 2.1500 1.323 - 1.323 1.371 1.371 2,509 1.3710 -3.49%
2003-10-15 0 2.150 - 2.150 2.000 2.150 1,600 3,320 2.0750 1.371 - 1.371 1.275 1.371 2,509 1.3232 7.50%
2003-10-14 0 2.000 - 2.050 - - 0 0 - 1.275 - 1.307 - - 0 - 0.00%
2003-10-13 0 2.000 - 2.050 - - 0 0 - 1.275 - 1.307 - - 0 - 0.00%
2003-10-10 0 2.000 - 2.125 - - 0 0 - 1.275 - 1.355 - - 0 - 0.00%
2003-10-09 0 2.000 - 2.175 - - 0 0 - 1.275 - 1.387 - - 0 - 0.00%
2003-10-08 0 2.000 - 2.175 - - 0 0 - 1.275 - 1.387 - - 0 - 0.00%
2003-10-07 0 0.040 0.040 0.044 0.040 0.042 370,000 15,150 0.0409 1.275 1.275 1.403 1.275 1.339 11,604 1.3055 -13.04%
2003-10-06 0 0.046 0.046 0.050 0.040 0.046 364,000 16,600 0.0456 1.467 1.467 1.594 1.275 1.467 11,416 1.4541 -4.17%
2003-10-03 0 0.048 0.048 0.060 0.048 0.052 606,000 29,664 0.0490 1.530 1.530 1.913 1.530 1.658 19,006 1.5608 -4.00%
2003-10-02 0 0.050 0.050 0.089 0.040 0.040 50,000 2,000 0.0400 1.594 1.594 2.838 1.275 1.275 1,568 1.2754 25.00%
2003-09-30 0 0.040 0.038 0.060 - - 0 0 - 1.275 1.212 1.913 - - 0 - 0.00%
2003-09-29 0 0.040 0.032 0.040 - - 102,000 4,080 0.0400 1.275 1.020 1.275 - - 3,199 1.2754 0.00%
2003-09-26 0 0.040 - - - - 0 0 - 1.275 - - - - 0 - 0.00%
2003-09-25 0 0.040 0.040 - 0.033 0.041 112,000 4,248 0.0379 1.275 1.275 - 1.052 1.307 3,513 1.2093 0.00%
2003-09-24 0 0.040 0.040 0.043 0.040 0.043 436,000 17,890 0.0410 1.275 1.275 1.371 1.275 1.371 13,674 1.3083 -6.98%
2003-09-23 0 0.043 0.029 0.045 0.035 0.043 152,000 6,216 0.0409 1.371 0.925 1.435 1.116 1.371 4,767 1.3039 7.50%
2003-09-22 0 0.040 - 0.040 - - 0 0 - 1.275 - 1.275 - - 0 - -11.11%
2003-09-19 0 0.045 - 0.045 0.048 0.054 94,000 4,748 0.0505 1.435 - 1.435 1.530 1.722 2,948 1.6105 -6.25%
2003-09-18 0 0.048 0.046 0.048 0.030 0.053 736,000 29,116 0.0396 1.530 1.467 1.530 0.957 1.690 23,083 1.2613 33.33%
2003-09-17 0 0.036 0.036 0.045 0.035 0.035 134,000 4,790 0.0357 1.148 1.148 1.435 1.116 1.116 4,203 1.1398 -20.00%
2003-09-16 0 0.045 - - - - 0 0 - 1.435 - - - - 0 - 0.00%
2003-09-15 0 0.045 - 0.050 - - 0 0 - 1.435 - 1.594 - - 0 - 0.00%
2003-09-11 0 0.045 - 0.050 - - 0 0 - 1.435 - 1.594 - - 0 - 0.00%
2003-09-10 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - -6.25%
2003-09-09 0 0.048 - 0.050 - - 0 0 - 1.530 - 1.594 - - 0 - 0.00%
2003-09-08 0 0.048 - 0.053 - - 0 0 - 1.530 - 1.690 - - 0 - 0.00%
2003-09-05 0 0.048 0.048 0.056 0.048 0.048 44,000 2,112 0.0480 1.530 1.530 1.786 1.530 1.530 1,380 1.5305 0.00%
2003-09-04 0 0.048 0.044 0.048 0.048 0.048 50,000 2,400 0.0480 1.530 1.403 1.530 1.530 1.530 1,568 1.5305 0.00%
2003-09-03 0 0.048 0.036 0.060 0.048 0.052 536,000 26,128 0.0487 1.530 1.148 1.913 1.530 1.658 16,811 1.5543 -7.69%
2003-09-02 0 0.052 0.048 - - - 0 0 - 1.658 1.530 - - - 0 - 0.00%
2003-09-01 0 0.052 0.044 0.052 0.052 0.052 70,000 3,640 0.0520 1.658 1.403 1.658 1.658 1.658 2,195 1.6580 0.00%
2003-08-29 0 0.052 - 0.054 - - 0 0 - 1.658 - 1.722 - - 0 - 0.00%
2003-08-28 0 0.052 - 0.055 - - 0 0 - 1.658 - 1.754 - - 0 - 0.00%
2003-08-27 0 0.052 - 0.052 0.052 0.052 250,000 12,800 0.0512 1.658 - 1.658 1.658 1.658 7,841 1.6325 0.00%
2003-08-26 0 0.052 0.052 0.060 0.051 0.068 2,996,000 175,310 0.0585 1.658 1.658 1.913 1.626 2.168 93,964 1.8657 -13.33%
2003-08-25 0 0.060 0.046 - 0.023 0.060 1,460,000 63,612 0.0436 1.913 1.467 - 0.733 1.913 45,790 1.3892 445.45%
2003-08-22 0 0.011 0.011 - - - 0 0 - 0.351 0.351 - - - 0 - 10.00%
2003-08-21 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-08-20 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-08-19 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-08-18 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-08-15 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-08-14 0 0.010 0.010 - - - 0 0 - 0.319 0.319 - - - 0 - 0.00%
2003-08-13 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-08-12 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-08-11 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-08-08 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-08-07 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-08-06 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-08-05 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-08-04 0 0.010 - - - - 40,000 400 0.0100 0.319 - - - - 1,255 0.3188 0.00%
2003-08-01 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-31 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-30 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-29 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-28 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-25 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-24 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-07-23 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-22 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-07-21 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-18 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-07-17 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-16 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-15 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-14 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-11 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-10 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-09 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-08 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-07 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-04 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-03 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-07-02 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-30 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-27 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-26 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-25 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-24 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-23 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-20 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-19 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-18 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-17 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-16 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-13 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-12 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-11 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-10 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-09 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-06 0 0.010 0.010 - - - 0 0 - 0.319 0.319 - - - 0 - 0.00%
2003-06-05 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-03 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-06-02 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-30 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-29 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-28 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-27 0 0.010 0.010 - - - 0 0 - 0.319 0.319 - - - 0 - 0.00%
2003-05-26 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-23 0 0.010 0.010 - 0.010 0.010 40,000 400 0.0100 0.319 0.319 - 0.319 0.319 1,255 0.3188 0.00%
2003-05-22 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-05-21 0 0.010 0.010 - - - 0 0 - 0.319 0.319 - - - 0 - 0.00%
2003-05-20 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-19 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-16 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-15 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-14 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-13 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-12 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-05-09 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-07 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-06 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-05 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-05-02 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-04-30 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-04-29 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-04-28 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-04-25 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-04-24 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-04-23 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-04-22 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-04-17 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-04-16 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-04-15 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-04-14 0 0.010 0.010 - 0.010 0.010 286,000 2,860 0.0100 0.319 0.319 - 0.319 0.319 8,970 0.3188 0.00%
2003-04-11 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-04-10 0 0.010 - 0.010 0.010 0.011 400,000 4,200 0.0105 0.319 - 0.319 0.319 0.351 12,545 0.3348 0.00%
2003-04-09 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-04-08 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-04-07 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-04-04 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-04-03 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-04-02 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-04-01 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-03-31 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-03-28 0 0.010 - 0.011 0.010 0.010 3,300,000 33,000 0.0100 0.319 - 0.351 0.319 0.319 103,498 0.3188 0.00%
2003-03-27 0 0.010 - 0.011 - - 0 0 - 0.319 - 0.351 - - 0 - 0.00%
2003-03-26 0 0.010 - - - - 0 0 - 0.319 - - - - 0 - 0.00%
2003-03-25 0 0.010 - 0.012 - - 0 0 - 0.319 - 0.383 - - 0 - 0.00%
2003-03-24 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-03-21 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-03-20 0 0.010 - 0.010 - - 0 0 - 0.319 - 0.319 - - 0 - 0.00%
2003-03-19 0 0.010 - 0.012 - - 0 0 - 0.319 - 0.383 - - 0 - 0.00%
2003-03-18 0 0.010 0.010 - 0.010 0.010 120,000 1,200 0.0100 0.319 0.319 - 0.319 0.319 3,764 0.3188 -9.09%
2003-03-17 0 0.011 0.010 - - - 0 0 - 0.351 0.319 - - - 0 - 0.00%
2003-03-14 0 0.011 0.010 0.012 - - 0 0 - 0.351 0.319 0.383 - - 0 - 0.00%
2003-03-13 0 0.011 0.010 0.011 0.013 0.013 250,000 3,250 0.0130 0.351 0.319 0.351 0.414 0.414 7,841 0.4145 0.00%
2003-03-12 0 0.011 0.010 - - - 0 0 - 0.351 0.319 - - - 0 - 0.00%
2003-03-11 0 0.011 0.010 0.011 0.013 0.013 58,000 754 0.0130 0.351 0.319 0.351 0.414 0.414 1,819 0.4145 0.00%
2003-03-10 0 0.011 0.011 0.014 0.011 0.011 200,000 2,200 0.0110 0.351 0.351 0.446 0.351 0.351 6,273 0.3507 0.00%
2003-03-07 0 0.011 0.011 - 0.011 0.011 46,000 506 0.0110 0.351 0.351 - 0.351 0.351 1,443 0.3507 -8.33%
2003-03-06 0 0.012 0.011 - - - 0 0 - 0.383 0.351 - - - 0 - 0.00%
2003-03-05 0 0.012 0.012 - 0.012 0.012 156,000 1,872 0.0120 0.383 0.383 - 0.383 0.383 4,893 0.3826 0.00%
2003-03-04 0 0.012 0.012 - - - 0 0 - 0.383 0.383 - - - 0 - 9.09%
2003-03-03 0 0.011 - 0.013 - - 0 0 - 0.351 - 0.414 - - 0 - 0.00%
2003-02-28 0 0.011 0.010 0.014 - - 0 0 - 0.351 0.319 0.446 - - 0 - 0.00%
2003-02-27 0 0.011 0.011 0.014 0.011 0.015 230,000 2,538 0.0110 0.351 0.351 0.446 0.351 0.478 7,214 0.3518 -8.33%
2003-02-26 0 0.012 0.011 0.018 - - 0 0 - 0.383 0.351 0.574 - - 0 - 0.00%
2003-02-25 0 0.012 0.011 0.019 - - 0 0 - 0.383 0.351 0.606 - - 0 - 0.00%
2003-02-24 0 0.012 0.012 0.020 0.012 0.018 170,000 2,052 0.0121 0.383 0.383 0.638 0.383 0.574 5,332 0.3849 -25.00%
2003-02-21 0 0.016 0.012 0.018 - - 0 0 - 0.510 0.383 0.574 - - 0 - 0.00%
2003-02-20 0 0.016 0.012 0.018 - - 0 0 - 0.510 0.383 0.574 - - 0 - 0.00%
2003-02-19 0 0.016 0.012 0.018 - - 0 0 - 0.510 0.383 0.574 - - 0 - 0.00%
2003-02-18 0 0.016 0.013 0.020 0.016 0.016 80,000 1,280 0.0160 0.510 0.414 0.638 0.510 0.510 2,509 0.5102 14.29%
2003-02-17 0 0.014 0.013 0.016 0.014 0.014 60,000 840 0.0140 0.446 0.414 0.510 0.446 0.446 1,882 0.4464 -12.50%
2003-02-14 0 0.016 0.016 0.018 0.015 0.016 270,000 4,300 0.0159 0.510 0.510 0.574 0.478 0.510 8,468 0.5078 6.67%
2003-02-13 0 0.015 0.015 0.021 0.014 0.021 916,000 16,380 0.0179 0.478 0.478 0.670 0.446 0.670 28,729 0.5702 -42.31%
2003-02-12 0 0.026 0.026 0.028 0.026 0.026 100,000 2,600 0.0260 0.829 0.829 0.893 0.829 0.829 3,136 0.8290 -7.14%
2003-02-11 1 0.028 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
2003-02-10 1 0.028 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
2003-02-07 1 0.028 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
2003-02-06 1 0.028 - - - - 0 0 - 0.893 - - - - 0 - 0.00%
2003-02-05 0 0.028 0.022 0.035 - - 0 0 - 0.893 0.701 1.116 - - 0 - 0.00%
2003-02-04 0 0.028 0.022 0.035 - - 0 0 - 0.893 0.701 1.116 - - 0 - 0.00%
2003-01-30 0 0.028 0.023 0.035 - - 0 0 - 0.893 0.733 1.116 - - 0 - 0.00%
2003-01-29 0 0.028 0.024 0.035 - - 0 0 - 0.893 0.765 1.116 - - 0 - 0.00%
2003-01-28 0 0.028 0.023 0.034 - - 0 0 - 0.893 0.733 1.084 - - 0 - 0.00%
2003-01-27 0 0.028 0.026 0.028 0.028 0.028 90,000 2,520 0.0280 0.893 0.829 0.893 0.893 0.893 2,823 0.8928 0.00%
2003-01-24 0 0.028 0.025 0.035 - - 0 0 - 0.893 0.797 1.116 - - 0 - 0.00%
2003-01-23 0 0.028 0.025 0.035 - - 0 0 - 0.893 0.797 1.116 - - 0 - 0.00%
2003-01-22 0 0.028 0.024 0.035 - - 0 0 - 0.893 0.765 1.116 - - 0 - 0.00%
2003-01-21 0 0.028 0.028 0.035 0.028 0.031 172,000 5,200 0.0302 0.893 0.893 1.116 0.893 0.988 5,394 0.9640 -6.67%
2003-01-20 0 0.030 0.028 0.035 - - 0 0 - 0.957 0.893 1.116 - - 0 - 0.00%
2003-01-17 0 0.030 0.028 0.035 - - 0 0 - 0.957 0.893 1.116 - - 0 - 0.00%
2003-01-16 0 0.030 0.023 0.033 - - 0 0 - 0.957 0.733 1.052 - - 0 - 0.00%
2003-01-15 0 0.030 0.024 0.033 - - 0 0 - 0.957 0.765 1.052 - - 0 - 0.00%
2003-01-14 0 0.030 0.024 0.034 - - 0 0 - 0.957 0.765 1.084 - - 0 - 0.00%
2003-01-13 0 0.030 0.022 0.034 - - 0 0 - 0.957 0.701 1.084 - - 0 - 0.00%
2003-01-10 0 0.030 - 0.035 - - 0 0 - 0.957 - 1.116 - - 0 - 0.00%
2003-01-09 0 0.030 - 0.034 - - 0 0 - 0.957 - 1.084 - - 0 - 0.00%
2003-01-08 0 0.030 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
2003-01-07 0 0.030 - 0.037 - - 0 0 - 0.957 - 1.180 - - 0 - 0.00%
2003-01-06 0 0.030 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
2003-01-03 0 0.030 - 0.030 - - 0 0 - 0.957 - 0.957 - - 0 - -6.25%
2003-01-02 0 0.032 0.019 0.032 0.023 0.032 206,000 4,756 0.0231 1.020 0.606 1.020 0.733 1.020 6,461 0.7361 6.67%
2002-12-31 0 0.030 0.028 0.032 - - 0 0 - 0.957 0.893 1.020 - - 0 - 0.00%
2002-12-30 0 0.030 0.027 0.035 - - 0 0 - 0.957 0.861 1.116 - - 0 - 0.00%
2002-12-27 0 0.030 0.026 0.030 - - 0 0 - 0.957 0.829 0.957 - - 0 - 0.00%
2002-12-24 0 0.030 0.027 0.035 - - 0 0 - 0.957 0.861 1.116 - - 0 - 0.00%
2002-12-23 0 0.030 0.027 0.035 - - 0 0 - 0.957 0.861 1.116 - - 0 - 0.00%
2002-12-20 0 0.030 0.026 0.033 - - 0 0 - 0.957 0.829 1.052 - - 0 - 0.00%
2002-12-19 0 0.030 0.024 0.035 - - 0 0 - 0.957 0.765 1.116 - - 0 - 0.00%
2002-12-18 0 0.030 0.025 0.035 - - 0 0 - 0.957 0.797 1.116 - - 0 - 0.00%
2002-12-17 0 0.030 0.024 0.035 - - 0 0 - 0.957 0.765 1.116 - - 0 - 0.00%
2002-12-16 0 0.030 - 0.030 0.029 0.030 242,000 7,240 0.0299 0.957 - 0.957 0.925 0.957 7,590 0.9539 0.00%
2002-12-13 0 0.030 0.026 0.034 - - 0 0 - 0.957 0.829 1.084 - - 0 - 0.00%
2002-12-12 0 0.030 0.026 0.033 - - 0 0 - 0.957 0.829 1.052 - - 0 - 0.00%
2002-12-11 0 0.030 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
2002-12-10 0 0.030 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
2002-12-09 0 0.030 0.024 - - - 0 0 - 0.957 0.765 - - - 0 - 0.00%
2002-12-06 0 0.030 0.025 0.030 - - 0 0 - 0.957 0.797 0.957 - - 0 - 0.00%
2002-12-05 0 0.030 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
2002-12-04 0 0.030 0.026 0.035 - - 0 0 - 0.957 0.829 1.116 - - 0 - 0.00%
2002-12-03 0 0.030 0.030 0.034 0.030 0.030 30,000 900 0.0300 0.957 0.957 1.084 0.957 0.957 941 0.9565 15.38%
2002-12-02 0 0.026 0.026 - 0.024 0.024 20,000 480 0.0240 0.829 0.829 - 0.765 0.765 627 0.7652 0.00%
2002-11-29 0 0.026 0.026 0.035 0.024 0.024 30,000 720 0.0240 0.829 0.829 1.116 0.765 0.765 941 0.7652 0.00%
2002-11-28 0 0.026 0.026 0.035 0.026 0.032 124,000 3,824 0.0308 0.829 0.829 1.116 0.829 1.020 3,889 0.9833 -23.53%
2002-11-27 0 0.034 - - - - 0 0 - 1.084 - - - - 0 - 0.00%
2002-11-26 0 0.034 0.026 0.036 - - 0 0 - 1.084 0.829 1.148 - - 0 - 0.00%
2002-11-25 0 0.034 0.027 0.034 - - 0 0 - 1.084 0.861 1.084 - - 0 - 0.00%
2002-11-22 0 0.034 0.028 0.039 - - 0 0 - 1.084 0.893 1.243 - - 0 - 0.00%
2002-11-21 0 0.034 0.029 - 0.034 0.034 240,000 8,160 0.0340 1.084 0.925 - 1.084 1.084 7,527 1.0841 6.25%
2002-11-20 0 0.032 0.028 0.032 0.022 0.032 1,160,000 30,000 0.0259 1.020 0.893 1.020 0.701 1.020 36,381 0.8246 -8.57%
2002-11-19 0 0.035 0.035 - - - 0 0 - 1.116 1.116 - - - 0 - 9.37%
2002-11-18 0 0.032 0.028 - - - 0 0 - 1.020 0.893 - - - 0 - 0.00%
2002-11-15 0 0.032 0.026 0.040 0.032 0.032 10,000 320 0.0320 1.020 0.829 1.275 1.020 1.020 314 1.0203 0.00%
2002-11-14 0 0.032 0.029 - - - 0 0 - 1.020 0.925 - - - 0 - 0.00%
2002-11-13 0 0.032 0.032 - - - 0 0 - 1.020 1.020 - - - 0 - 0.00%
2002-11-12 0 0.032 0.032 - - - 0 0 - 1.020 1.020 - - - 0 - 0.00%
2002-11-11 0 0.032 0.026 0.040 0.032 0.040 600,000 20,900 0.0348 1.020 0.829 1.275 1.020 1.275 18,818 1.1106 -25.58%
2002-11-08 0 0.043 - 0.043 - - 0 0 - 1.371 - 1.371 - - 0 - -10.42%
2002-11-07 0 0.048 0.043 0.048 0.043 0.052 126,000 5,882 0.0467 1.530 1.371 1.530 1.371 1.658 3,952 1.4885 11.63%
2002-11-06 0 0.043 0.038 0.045 - - 0 0 - 1.371 1.212 1.435 - - 0 - 0.00%
2002-11-05 0 0.043 - 0.045 - - 0 0 - 1.371 - 1.435 - - 0 - 0.00%
2002-11-04 0 0.043 - 0.043 - - 0 0 - 1.371 - 1.371 - - 0 - 0.00%
2002-11-01 0 0.043 - 0.045 - - 0 0 - 1.371 - 1.435 - - 0 - 0.00%
2002-10-31 0 0.043 - 0.043 - - 0 0 - 1.371 - 1.371 - - 0 - -2.27%
2002-10-30 0 0.044 - 0.045 - - 0 0 - 1.403 - 1.435 - - 0 - 0.00%
2002-10-29 0 0.044 - 0.045 - - 0 0 - 1.403 - 1.435 - - 0 - 0.00%
2002-10-28 0 0.044 - 0.044 - - 0 0 - 1.403 - 1.403 - - 0 - -2.22%
2002-10-25 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-24 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-23 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-22 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-21 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-18 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-17 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-16 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-15 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-11 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-10 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-09 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-08 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-07 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-04 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-03 0 0.045 - 0.045 - - 0 0 - 1.435 - 1.435 - - 0 - 0.00%
2002-10-02 0 0.045 - - - - 0 0 - 1.435 - - - - 0 - 0.00%
2002-09-30 0 0.045 - - - - 0 0 - 1.435 - - - - 0 - 0.00%
2002-09-27 0 0.045 - - - - 0 0 - 1.435 - - - - 0 - 0.00%
2002-09-26 0 0.045 - - - - 0 0 - 1.435 - - - - 0 - 0.00%
2002-09-25 0 0.045 - - - - 0 0 - 1.435 - - - - 0 - 0.00%
2002-09-24 0 0.045 - - - - 0 0 - 1.435 - - - - 0 - 0.00%
2002-09-23 0 0.045 - 0.050 - - 0 0 - 1.435 - 1.594 - - 0 - 0.00%
2002-09-20 0 0.045 - 0.050 - - 0 0 - 1.435 - 1.594 - - 0 - 0.00%
2002-09-19 0 0.045 0.045 0.053 0.045 0.045 10,000 450 0.0450 1.435 1.435 1.690 1.435 1.435 314 1.4348 -10.00%
2002-09-18 0 0.050 - 0.058 - - 0 0 - 1.594 - 1.849 - - 0 - 0.00%
2002-09-17 0 0.050 - 0.058 - - 0 0 - 1.594 - 1.849 - - 0 - 0.00%
2002-09-16 0 0.050 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2002-09-13 0 0.050 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2002-09-12 0 0.050 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2002-09-11 0 0.050 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2002-09-10 0 0.050 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2002-09-09 0 0.050 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2002-09-06 0 0.050 - 0.050 - - 0 0 - 1.594 - 1.594 - - 0 - 0.00%
2002-09-05 0 0.050 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2002-09-04 0 0.050 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2002-09-03 0 0.050 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2002-09-02 0 0.050 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2002-08-30 0 0.050 - 0.058 - - 0 0 - 1.594 - 1.849 - - 0 - 0.00%
2002-08-29 0 0.050 - 0.050 - - 0 0 - 1.594 - 1.594 - - 0 - 0.00%
2002-08-28 0 0.050 - 0.050 - - 0 0 - 1.594 - 1.594 - - 0 - 0.00%
2002-08-27 0 0.050 - 0.050 - - 0 0 - 1.594 - 1.594 - - 0 - 0.00%
2002-08-26 0 0.050 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2002-08-23 0 0.050 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2002-08-22 0 0.050 - 0.050 - - 0 0 - 1.594 - 1.594 - - 0 - 0.00%
2002-08-21 0 0.050 0.048 0.050 - - 0 0 - 1.594 1.530 1.594 - - 0 - -5.66%
2002-08-20 0 0.053 0.053 - - - 0 0 - 1.690 1.690 - - - 0 - 6.00%
2002-08-19 0 0.050 - - - - 0 0 - 1.594 - - - - 0 - 0.00%
2002-08-16 0 0.050 0.050 - - - 0 0 - 1.594 1.594 - - - 0 - 4.17%
2002-08-15 0 0.048 0.048 - - - 0 0 - 1.530 1.530 - - - 0 - 9.09%
2002-08-14 0 0.044 0.044 - - - 0 0 - 1.403 1.403 - - - 0 - 10.00%
2002-08-13 0 0.040 0.040 - - - 0 0 - 1.275 1.275 - - - 0 - 11.11%
2002-08-12 0 0.036 0.036 - - - 0 0 - 1.148 1.148 - - - 0 - 20.00%
2002-08-09 0 0.030 0.026 - - - 0 0 - 0.957 0.829 - - - 0 - 0.00%
2002-08-08 0 0.030 - - - - 0 0 - 0.957 - - - - 0 - 0.00%
2002-08-07 0 0.030 - 0.030 - - 0 0 - 0.957 - 0.957 - - 0 - -30.23%
2002-08-06 0 0.043 0.026 0.043 - - 0 0 - 1.371 0.829 1.371 - - 0 - 0.00%
2002-08-05 0 0.043 - 0.043 - - 0 0 - 1.371 - 1.371 - - 0 - -12.24%
2002-08-02 0 0.049 - 0.049 0.051 0.058 30,000 1,600 0.0533 1.562 - 1.562 1.626 1.849 941 1.7005 -2.00%
2002-08-01 0 0.050 - 0.058 - - 0 0 - 1.594 - 1.849 - - 0 - 0.00%
2002-07-31 0 0.050 0.042 - 0.042 0.050 940,000 41,580 0.0442 1.594 1.339 - 1.339 1.594 29,481 1.4104 19.05%
2002-07-30 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-29 0 0.042 - 0.050 - - 0 0 - 1.339 - 1.594 - - 0 - 0.00%
2002-07-26 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-25 0 0.042 - 0.050 - - 0 0 - 1.339 - 1.594 - - 0 - 0.00%
2002-07-24 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-23 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-22 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-19 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-18 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-17 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-16 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-15 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-12 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-11 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-10 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-09 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-08 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-05 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-04 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-03 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-07-02 0 0.042 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2002-06-28 0 0.042 0.035 - - - 0 0 - 1.339 1.116 - - - 0 - 0.00%
2002-06-27 0 0.042 0.034 - 0.042 0.042 550,000 23,100 0.0420 1.339 1.084 - 1.339 1.339 17,250 1.3392 -4.55%
2002-06-26 0 0.044 0.037 - - - 0 0 - 1.403 1.180 - - - 0 - 0.00%
2002-06-25 0 0.044 - 0.052 - - 0 0 - 1.403 - 1.658 - - 0 - 0.00%
2002-06-24 0 0.044 0.036 0.052 - - 0 0 - 1.403 1.148 1.658 - - 0 - 0.00%
2002-06-21 0 0.044 0.036 0.052 - - 0 0 - 1.403 1.148 1.658 - - 0 - 0.00%
2002-06-20 0 0.044 0.044 0.059 0.044 0.044 200,000 8,800 0.0440 1.403 1.403 1.881 1.403 1.403 6,273 1.4029 -13.73%
2002-06-19 0 0.051 0.044 - 0.051 0.051 500,000 25,500 0.0510 1.626 1.403 - 1.626 1.626 15,682 1.6261 0.00%
2002-06-18 0 0.051 0.050 - - - 0 0 - 1.626 1.594 - - - 0 - 0.00%
2002-06-17 0 0.051 0.051 0.059 - - 0 0 - 1.626 1.626 1.881 - - 0 - 2.00%
2002-06-14 0 0.050 0.050 0.080 0.050 0.050 10,000 500 0.0500 1.594 1.594 2.551 1.594 1.594 314 1.5942 -28.57%
2002-06-13 0 0.070 - - - - 0 0 - 2.232 - - - - 0 - 0.00%
2002-06-12 0 0.070 - 0.073 - - 0 0 - 2.232 - 2.328 - - 0 - 0.00%
2002-06-11 0 0.070 - 0.073 - - 0 0 - 2.232 - 2.328 - - 0 - 0.00%
2002-06-10 0 0.070 0.063 0.073 - - 0 0 - 2.232 2.009 2.328 - - 0 - 0.00%
2002-06-07 0 0.070 0.063 0.073 - - 0 0 - 2.232 2.009 2.328 - - 0 - 0.00%
2002-06-06 0 0.070 0.063 0.073 - - 0 0 - 2.232 2.009 2.328 - - 0 - 0.00%
2002-06-05 0 0.070 0.063 0.073 0.070 0.070 200,000 14,000 0.0700 2.232 2.009 2.328 2.232 2.232 6,273 2.2319 -4.11%
2002-06-04 0 0.073 - 0.073 - - 0 0 - 2.328 - 2.328 - - 0 - 0.00%
2002-06-03 0 0.073 - - - - 0 0 - 2.328 - - - - 0 - 0.00%
2002-05-31 0 0.073 - - - - 0 0 - 2.328 - - - - 0 - 0.00%
2002-05-30 0 0.073 - - - - 0 0 - 2.328 - - - - 0 - 0.00%
2002-05-29 0 0.073 - - 0.073 0.073 220,000 16,060 0.0730 2.328 - - 2.328 2.328 6,900 2.3276 0.00%
2002-05-28 0 0.073 - - - - 0 0 - 2.328 - - - - 0 - 0.00%
2002-05-27 0 0.073 0.067 - 0.073 0.073 200,000 14,600 0.0730 2.328 2.136 - 2.328 2.328 6,273 2.3276 -7.59%
2002-05-24 0 0.079 - - - - 0 0 - 2.519 - - - - 0 - 0.00%
2002-05-23 0 0.079 - - - - 0 0 - 2.519 - - - - 0 - 0.00%
2002-05-22 0 0.079 - 0.079 - - 0 0 - 2.519 - 2.519 - - 0 - 0.00%
2002-05-21 0 0.079 0.072 0.079 0.079 0.079 500,000 39,500 0.0790 2.519 2.296 2.519 2.519 2.519 15,682 2.5189 9.72%
2002-05-17 0 0.072 0.070 - - - 0 0 - 2.296 2.232 - - - 0 - 0.00%
2002-05-16 0 0.072 0.068 - - - 0 0 - 2.296 2.168 - - - 0 - 0.00%
2002-05-15 0 0.072 0.072 0.080 0.072 0.072 20,000 1,440 0.0720 2.296 2.296 2.551 2.296 2.296 627 2.2957 -10.00%
2002-05-14 0 0.080 0.073 0.080 0.080 0.080 4,100,000 328,000 0.0800 2.551 2.328 2.551 2.551 2.551 128,589 2.5508 0.00%
2002-05-13 0 0.080 0.080 0.084 0.080 0.080 434,000 34,720 0.0800 2.551 2.551 2.678 2.551 2.551 13,612 2.5508 -1.23%
2002-05-10 0 0.081 0.081 0.084 0.081 0.085 730,000 60,130 0.0824 2.583 2.583 2.678 2.583 2.710 22,895 2.6263 1.25%
2002-05-09 0 0.080 0.076 0.085 0.080 0.080 4,194,000 335,520 0.0800 2.551 2.423 2.710 2.551 2.551 131,537 2.5508 0.00%
2002-05-08 0 0.080 - 0.080 0.074 0.080 3,606,000 281,580 0.0781 2.551 - 2.551 2.359 2.551 113,096 2.4898 2.56%
2002-05-07 0 0.078 0.076 0.082 - - 0 0 - 2.487 2.423 2.615 - - 0 - 0.00%
2002-05-06 0 0.078 0.070 0.078 0.080 0.080 200,000 16,000 0.0800 2.487 2.232 2.487 2.551 2.551 6,273 2.5508 -2.50%
2002-05-03 0 0.080 0.073 0.080 0.080 0.080 100,000 8,000 0.0800 2.551 2.328 2.551 2.551 2.551 3,136 2.5508 0.00%
2002-05-02 0 0.080 0.072 0.080 - - 0 0 - 2.551 2.296 2.551 - - 0 - 0.00%
2002-04-30 0 0.080 - - - - 0 0 - 2.551 - - - - 0 - 0.00%
2002-04-29 0 0.080 0.072 0.080 - - 0 0 - 2.551 2.296 2.551 - - 0 - 0.00%
2002-04-26 0 0.080 0.072 - - - 0 0 - 2.551 2.296 - - - 0 - 0.00%
2002-04-25 0 0.080 0.072 0.080 - - 0 0 - 2.551 2.296 2.551 - - 0 - 0.00%
2002-04-24 0 0.080 0.072 0.080 - - 0 0 - 2.551 2.296 2.551 - - 0 - 0.00%
2002-04-23 0 0.080 0.070 0.080 0.078 0.080 200,000 15,800 0.0790 2.551 2.232 2.551 2.487 2.551 6,273 2.5189 14.29%
2002-04-22 0 0.070 0.063 0.078 - - 0 0 - 2.232 2.009 2.487 - - 0 - 0.00%
2002-04-19 0 0.070 - 0.085 0.070 0.078 100,000 7,400 0.0740 2.232 - 2.710 2.232 2.487 3,136 2.3595 -18.60%
2002-04-18 0 0.086 0.078 0.090 - - 0 0 - 2.742 2.487 2.870 - - 0 - 0.00%
2002-04-17 0 0.086 0.070 0.086 0.086 0.086 100,000 8,600 0.0860 2.742 2.232 2.742 2.742 2.742 3,136 2.7421 10.26%
2002-04-16 0 0.078 0.069 0.084 0.078 0.078 50,000 3,900 0.0780 2.487 2.200 2.678 2.487 2.487 1,568 2.4870 11.43%
2002-04-15 0 0.070 0.063 0.075 - - 0 0 - 2.232 2.009 2.391 - - 0 - 0.00%
2002-04-12 0 0.070 - - - - 0 0 - 2.232 - - - - 0 - 0.00%
2002-04-11 0 0.070 - - - - 0 0 - 2.232 - - - - 0 - 0.00%
2002-04-10 0 0.070 0.062 - - - 0 0 - 2.232 1.977 - - - 0 - 0.00%
2002-04-09 0 0.070 0.064 - - - 0 0 - 2.232 2.041 - - - 0 - 0.00%
2002-04-08 0 0.070 0.064 - - - 0 0 - 2.232 2.041 - - - 0 - 0.00%
2002-04-04 0 0.070 0.065 - - - 0 0 - 2.232 2.072 - - - 0 - 0.00%
2002-04-03 0 0.070 0.066 - 0.070 0.075 240,000 17,230 0.0718 2.232 2.104 - 2.232 2.391 7,527 2.2890 -10.26%
2002-04-02 0 0.078 - 0.090 0.078 0.078 150,000 11,800 0.0787 2.487 - 2.870 2.487 2.487 4,704 2.5082 -6.02%
2002-03-28 0 0.083 0.083 0.090 0.075 0.085 66,000 5,362 0.0812 2.646 2.646 2.870 2.391 2.710 2,070 2.5904 1.22%
2002-03-27 0 0.082 0.082 - - - 0 0 - 2.615 2.615 - - - 0 - 9.33%
2002-03-26 0 0.075 0.075 0.083 - - 0 0 - 2.391 2.391 2.646 - - 0 - 4.17%
2002-03-25 0 0.072 0.064 0.080 - - 0 0 - 2.296 2.041 2.551 - - 0 - 0.00%
2002-03-22 0 0.072 0.069 0.080 0.072 0.072 544,000 39,668 0.0729 2.296 2.200 2.551 2.296 2.296 17,062 2.3250 5.88%
2002-03-21 0 0.068 0.068 0.083 0.068 0.068 80,000 5,440 0.0680 2.168 2.168 2.646 2.168 2.168 2,509 2.1681 -9.33%
2002-03-20 0 0.075 0.067 0.089 0.075 0.075 100,000 7,500 0.0750 2.391 2.136 2.838 2.391 2.391 3,136 2.3913 -13.79%
2002-03-19 0 0.087 0.079 0.089 - - 0 0 - 2.774 2.519 2.838 - - 0 - 0.00%
2002-03-18 0 0.087 0.079 0.090 - - 0 0 - 2.774 2.519 2.870 - - 0 - 0.00%
2002-03-15 0 0.087 0.074 0.087 0.074 0.089 150,000 12,050 0.0803 2.774 2.359 2.774 2.359 2.838 4,704 2.5614 -3.33%
2002-03-14 0 0.090 - 0.096 - - 0 0 - 2.870 - 3.061 - - 0 - 0.00%
2002-03-13 0 0.090 0.082 0.090 - - 0 0 - 2.870 2.615 2.870 - - 0 - 0.00%
2002-03-12 0 0.090 0.083 0.097 0.090 0.090 50,000 4,500 0.0900 2.870 2.646 3.093 2.870 2.870 1,568 2.8696 -8.16%
2002-03-11 0 0.098 0.093 0.099 0.092 0.098 240,000 22,436 0.0935 3.125 2.965 3.157 2.933 3.125 7,527 2.9807 -1.01%
2002-03-08 0 0.099 0.092 0.099 0.092 0.101 114,000 11,216 0.0984 3.157 2.933 3.157 2.933 3.220 3,575 3.1370 6.45%
2002-03-07 0 0.093 0.090 0.100 0.093 0.101 228,000 21,828 0.0957 2.965 2.870 3.188 2.965 3.220 7,151 3.0525 0.00%
2002-03-06 0 0.093 0.090 0.101 0.085 0.093 348,000 31,120 0.0894 2.965 2.870 3.220 2.710 2.965 10,914 2.8513 9.41%
2002-03-05 0 0.085 0.085 - 0.077 0.077 10,000 770 0.0770 2.710 2.710 - 2.455 2.455 314 2.4551 10.39%
2002-03-04 0 0.077 0.077 - 0.077 0.077 440,000 34,280 0.0779 2.455 2.455 - 2.455 2.455 13,800 2.4841 -9.41%
2002-03-01 0 0.085 0.077 - - - 0 0 - 2.710 2.455 - - - 0 - 0.00%
2002-02-28 0 0.085 0.077 0.086 - - 0 0 - 2.710 2.455 2.742 - - 0 - 0.00%
2002-02-27 0 0.085 - 0.092 - - 0 0 - 2.710 - 2.933 - - 0 - 0.00%
2002-02-26 0 0.085 0.085 0.092 0.075 0.075 4,000 300 0.0750 2.710 2.710 2.933 2.391 2.391 125 2.3913 13.33%
2002-02-25 0 0.075 0.075 - 0.060 0.075 100,000 6,750 0.0675 2.391 2.391 - 1.913 2.391 3,136 2.1522 -16.67%
2002-02-22 0 0.090 0.074 - 0.090 0.090 100,000 9,000 0.0900 2.870 2.359 - 2.870 2.870 3,136 2.8696 9.76%
2002-02-21 0 0.082 - 0.090 - - 0 0 - 2.615 - 2.870 - - 0 - 0.00%
2002-02-20 0 0.082 - - - - 0 0 - 2.615 - - - - 0 - 0.00%
2002-02-19 0 0.082 0.074 0.090 - - 0 0 - 2.615 2.359 2.870 - - 0 - 0.00%
2002-02-18 0 0.082 - - - - 0 0 - 2.615 - - - - 0 - 0.00%
2002-02-15 0 0.082 - - - - 0 0 - 2.615 - - - - 0 - 0.00%
2002-02-11 0 0.082 0.080 - - - 0 0 - 2.615 2.551 - - - 0 - 0.00%
2002-02-08 0 0.082 0.078 - - - 0 0 - 2.615 2.487 - - - 0 - 0.00%
2002-02-07 0 0.082 0.082 0.094 - - 100,000 9,000 0.0900 2.615 2.615 2.997 - - 3,136 2.8696 0.00%
2002-02-06 0 0.082 0.082 0.100 0.082 0.082 110,000 9,020 0.0820 2.615 2.615 3.188 2.615 2.615 3,450 2.6145 -8.89%
2002-02-05 0 0.090 - 0.097 - - 0 0 - 2.870 - 3.093 - - 0 - 0.00%
2002-02-04 0 0.090 0.082 0.090 - - 0 0 - 2.870 2.615 2.870 - - 0 - 0.00%
2002-02-01 0 0.090 - 0.097 - - 0 0 - 2.870 - 3.093 - - 0 - 0.00%
2002-01-31 0 0.090 - 0.098 - - 0 0 - 2.870 - 3.125 - - 0 - 0.00%
2002-01-30 0 0.090 - 0.090 - - 0 0 - 2.870 - 2.870 - - 0 - -1.10%
2002-01-29 0 0.091 - 0.095 - - 0 0 - 2.901 - 3.029 - - 0 - 0.00%
2002-01-28 0 0.091 - - - - 0 0 - 2.901 - - - - 0 - 0.00%
2002-01-25 0 0.091 - - - - 0 0 - 2.901 - - - - 0 - 0.00%
2002-01-24 0 0.091 - - - - 0 0 - 2.901 - - - - 0 - 0.00%
2002-01-23 0 0.091 - - - - 0 0 - 2.901 - - - - 0 - 0.00%
2002-01-22 0 0.091 - - - - 0 0 - 2.901 - - - - 0 - 0.00%
2002-01-21 0 0.091 0.086 - 0.091 0.091 146,000 13,286 0.0910 2.901 2.742 - 2.901 2.901 4,579 2.9015 9.64%
2002-01-18 0 0.083 0.079 - - - 0 0 - 2.646 2.519 - - - 0 - 0.00%
2002-01-17 0 0.083 0.082 0.085 - - 0 0 - 2.646 2.615 2.710 - - 0 - 0.00%
2002-01-16 0 0.083 0.080 - - - 0 0 - 2.646 2.551 - - - 0 - 0.00%
2002-01-15 0 0.083 0.083 - - - 0 0 - 2.646 2.646 - - - 0 - 1.22%
2002-01-14 0 0.082 0.082 - 0.082 0.082 150,000 12,300 0.0820 2.615 2.615 - 2.615 2.615 4,704 2.6145 -8.89%
2002-01-11 0 0.090 0.088 - - - 0 0 - 2.870 2.806 - - - 0 - 0.00%
2002-01-10 0 0.090 0.082 - - - 0 0 - 2.870 2.615 - - - 0 - 0.00%
2002-01-09 0 0.090 0.090 0.099 0.090 0.096 300,000 28,200 0.0940 2.870 2.870 3.157 2.870 3.061 9,409 2.9971 -10.00%
2002-01-08 0 0.100 0.093 0.100 0.093 0.100 230,000 22,860 0.0994 3.188 2.965 3.188 2.965 3.188 7,214 3.1690 0.00%
2002-01-07 0 0.100 0.083 0.100 0.088 0.100 1,100,000 106,100 0.0965 3.188 2.646 3.188 2.806 3.188 34,499 3.0754 25.00%
2002-01-04 0 0.080 0.080 - 0.075 0.080 118,000 9,140 0.0775 2.551 2.551 - 2.391 2.551 3,701 2.4697 0.00%
2002-01-03 0 0.080 0.075 - - - 0 0 - 2.551 2.391 - - - 0 - 0.00%
2002-01-02 0 0.080 - - 0.075 0.080 200,000 15,500 0.0775 2.551 - - 2.391 2.551 6,273 2.4711 -2.44%
2001-12-31 0 0.082 0.076 0.082 - - 0 0 - 2.615 2.423 2.615 - - 0 - 0.00%
2001-12-28 0 0.082 0.076 0.084 - - 0 0 - 2.615 2.423 2.678 - - 0 - 0.00%
2001-12-27 0 0.082 0.080 0.092 0.082 0.082 100,000 8,200 0.0820 2.615 2.551 2.933 2.615 2.615 3,136 2.6145 -6.82%
2001-12-24 0 0.088 0.080 0.088 - - 0 0 - 2.806 2.551 2.806 - - 0 - 0.00%
2001-12-21 0 0.088 0.084 0.090 - - 0 0 - 2.806 2.678 2.870 - - 0 - 0.00%
2001-12-20 0 0.088 - 0.088 - - 0 0 - 2.806 - 2.806 - - 0 - -4.35%
2001-12-19 0 0.092 0.080 0.092 - - 0 0 - 2.933 2.551 2.933 - - 0 - 0.00%
2001-12-18 0 0.092 0.086 0.094 - - 0 0 - 2.933 2.742 2.997 - - 0 - 0.00%
2001-12-17 0 0.092 0.084 0.095 0.080 0.092 900,000 74,856 0.0832 2.933 2.678 3.029 2.551 2.933 28,227 2.6519 4.55%
2001-12-14 0 0.088 0.080 0.088 0.086 0.088 300,000 26,200 0.0873 2.806 2.551 2.806 2.742 2.806 9,409 2.7846 10.00%
2001-12-13 0 0.080 0.072 - - - 0 0 - 2.551 2.296 - - - 0 - 0.00%
2001-12-12 0 0.080 - - - - 0 0 - 2.551 - - - - 0 - 0.00%
2001-12-11 0 0.080 - 0.086 - - 0 0 - 2.551 - 2.742 - - 0 - 0.00%
2001-12-10 0 0.080 0.073 - - - 0 0 - 2.551 2.328 - - - 0 - 0.00%
2001-12-07 0 0.080 0.073 - - - 0 0 - 2.551 2.328 - - - 0 - 0.00%
2001-12-06 0 0.080 0.074 0.085 0.074 0.080 36,000 2,844 0.0790 2.551 2.359 2.710 2.359 2.551 1,129 2.5189 -2.44%
2001-12-05 0 0.082 - 0.086 0.082 0.082 100,000 8,200 0.0820 2.615 - 2.742 2.615 2.615 3,136 2.6145 0.00%
2001-12-04 0 0.082 0.075 0.085 0.080 0.082 478,000 38,796 0.0812 2.615 2.391 2.710 2.551 2.615 14,992 2.5878 2.50%
2001-12-03 0 0.080 - 0.080 0.080 0.095 506,000 40,570 0.0802 2.551 - 2.551 2.551 3.029 15,870 2.5564 -9.09%
2001-11-30 0 0.088 0.078 0.088 0.069 0.088 1,276,000 97,842 0.0767 2.806 2.487 2.806 2.200 2.806 40,019 2.4449 33.33%
2001-11-29 0 0.066 - 0.066 0.066 0.066 200,000 13,200 0.0660 2.104 - 2.104 2.104 2.104 6,273 2.1044 -4.35%
2001-11-28 0 0.069 0.055 0.069 0.044 0.070 894,000 51,948 0.0581 2.200 1.754 2.200 1.403 2.232 28,039 1.8527 68.29%
2001-11-27 0 0.041 0.037 - - - 0 0 - 1.307 1.180 - - - 0 - 0.00%
2001-11-26 0 0.041 0.041 - - - 0 0 - 1.307 1.307 - - - 0 - 0.00%
2001-11-23 0 0.041 0.037 0.047 - - 0 0 - 1.307 1.180 1.499 - - 0 - 0.00%
2001-11-22 0 0.041 0.041 - 0.038 0.038 300,000 11,400 0.0380 1.307 1.307 - 1.212 1.212 9,409 1.2116 17.14%
2001-11-21 0 0.035 0.035 - - - 0 0 - 1.116 1.116 - - - 0 - 9.37%
2001-11-20 0 0.032 0.032 - - - 0 0 - 1.020 1.020 - - - 0 - 0.00%
2001-11-19 0 0.032 0.030 - - - 0 0 - 1.020 0.957 - - - 0 - 0.00%
2001-11-16 0 0.032 0.032 - - - 0 0 - 1.020 1.020 - - - 0 - 0.00%
2001-11-15 0 0.032 0.032 - 0.030 0.030 20,000 600 0.0300 1.020 1.020 - 0.957 0.957 627 0.9565 -8.57%
2001-11-14 0 0.035 0.035 - - - 0 0 - 1.116 1.116 - - - 0 - 12.90%
2001-11-13 0 0.031 0.031 0.037 0.031 0.031 480,000 17,890 0.0373 0.988 0.988 1.180 0.988 0.988 15,054 1.1884 0.00%
2001-11-12 0 0.031 - - - - 0 0 - 0.988 - - - - 0 - 0.00%
2001-11-09 0 0.031 0.028 - - - 0 0 - 0.988 0.893 - - - 0 - 0.00%
2001-11-08 0 0.031 0.031 - - - 0 0 - 0.988 0.988 - - - 0 - 3.33%
2001-11-07 0 0.030 0.029 - - - 0 0 - 0.957 0.925 - - - 0 - 0.00%
2001-11-06 0 0.030 0.028 - 0.030 0.030 100,000 3,000 0.0300 0.957 0.893 - 0.957 0.957 3,136 0.9565 -14.29%
2001-11-05 0 0.035 0.031 - - - 0 0 - 1.116 0.988 - - - 0 - 0.00%
2001-11-02 0 0.035 0.030 - 0.035 0.035 98,000 3,430 0.0350 1.116 0.957 - 1.116 1.116 3,074 1.1160 6.06%
2001-11-01 0 0.033 0.033 0.037 0.032 0.032 430,000 13,760 0.0320 1.052 1.052 1.180 1.020 1.020 13,486 1.0203 -10.81%
2001-10-31 0 0.037 0.032 0.038 - - 0 0 - 1.180 1.020 1.212 - - 0 - 0.00%
2001-10-30 0 0.037 0.030 0.040 0.037 0.037 70,000 2,590 0.0370 1.180 0.957 1.275 1.180 1.180 2,195 1.1797 0.00%
2001-10-29 0 0.037 - 0.045 - - 0 0 - 1.180 - 1.435 - - 0 - 0.00%
2001-10-26 0 0.037 0.032 0.037 0.037 0.037 230,000 8,510 0.0370 1.180 1.020 1.180 1.180 1.180 7,214 1.1797 0.00%
2001-10-24 0 0.037 0.031 0.037 - - 0 0 - 1.180 0.988 1.180 - - 0 - 0.00%
2001-10-23 0 0.037 0.032 0.039 0.037 0.037 80,000 2,960 0.0370 1.180 1.020 1.243 1.180 1.180 2,509 1.1797 23.33%
2001-10-22 0 0.030 0.030 - - - 0 0 - 0.957 0.957 - - - 0 - 0.00%
2001-10-19 0 0.030 0.022 - - - 0 0 - 0.957 0.701 - - - 0 - 0.00%
2001-10-18 0 0.030 0.023 0.037 - - 0 0 - 0.957 0.733 1.180 - - 0 - 0.00%
2001-10-17 0 0.030 0.023 - - - 0 0 - 0.957 0.733 - - - 0 - 0.00%
2001-10-16 0 0.030 0.023 - - - 0 0 - 0.957 0.733 - - - 0 - 0.00%
2001-10-15 0 0.030 - 0.030 0.030 0.031 246,000 7,426 0.0302 0.957 - 0.957 0.957 0.988 7,715 0.9625 -18.92%
2001-10-12 0 0.037 0.032 0.037 - - 0 0 - 1.180 1.020 1.180 - - 0 - 0.00%
2001-10-11 0 0.037 0.030 0.037 - - 0 0 - 1.180 0.957 1.180 - - 0 - 0.00%
2001-10-10 0 0.037 0.030 - - - 0 0 - 1.180 0.957 - - - 0 - 0.00%
2001-10-09 0 0.037 - 0.037 - - 0 0 - 1.180 - 1.180 - - 0 - 0.00%
2001-10-08 0 0.037 - 0.037 - - 0 0 - 1.180 - 1.180 - - 0 - 0.00%
2001-10-05 0 0.037 0.030 0.039 - - 0 0 - 1.180 0.957 1.243 - - 0 - 0.00%
2001-10-04 0 0.037 - 0.037 - - 0 0 - 1.180 - 1.180 - - 0 - 0.00%
2001-10-03 0 0.037 0.029 0.037 - - 0 0 - 1.180 0.925 1.180 - - 0 - 0.00%
2001-09-28 0 0.037 0.029 0.037 - - 0 0 - 1.180 0.925 1.180 - - 0 - 0.00%
2001-09-27 0 0.037 - 0.037 - - 0 0 - 1.180 - 1.180 - - 0 - 0.00%
2001-09-26 0 0.037 - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2001-09-25 0 0.037 - 0.037 0.037 0.037 50,000 1,850 0.0370 1.180 - 1.180 1.180 1.180 1,568 1.1797 0.00%
2001-09-24 0 0.037 - - - - 0 0 - 1.180 - - - - 0 - 0.00%
2001-09-21 0 0.037 - - 0.037 0.037 230,000 8,510 0.0370 1.180 - - 1.180 1.180 7,214 1.1797 0.00%
2001-09-20 0 0.037 0.027 0.037 0.037 0.037 100,000 3,700 0.0370 1.180 0.861 1.180 1.180 1.180 3,136 1.1797 8.82%
2001-09-19 0 0.034 - 0.036 - - 0 0 - 1.084 - 1.148 - - 0 - 0.00%
2001-09-18 0 0.034 0.027 0.034 0.028 0.034 200,000 6,200 0.0310 1.084 0.861 1.084 0.893 1.084 6,273 0.9884 30.77%
2001-09-17 0 0.026 0.026 0.034 - - 0 0 - 0.829 0.829 1.084 - - 0 - 0.00%
2001-09-14 0 0.026 0.024 - 0.025 0.025 100,000 2,500 0.0250 0.829 0.765 - 0.797 0.797 3,136 0.7971 8.33%
2001-09-13 0 0.024 0.024 - 0.024 0.024 50,000 1,200 0.0240 0.765 0.765 - 0.765 0.765 1,568 0.7652 20.00%
2001-09-12 0 0.020 0.020 0.040 0.020 0.030 1,028,000 24,680 0.0240 0.638 0.638 1.275 0.638 0.957 32,241 0.7655 -41.18%
2001-09-11 0 0.034 0.031 0.045 0.034 0.034 100,000 3,400 0.0340 1.084 0.988 1.435 1.084 1.084 3,136 1.0841 -19.05%
2001-09-10 0 0.042 0.035 0.050 - - 0 0 - 1.339 1.116 1.594 - - 0 - 0.00%
2001-09-07 0 0.042 0.037 0.050 - - 0 0 - 1.339 1.180 1.594 - - 0 - 0.00%
2001-09-06 0 0.042 0.040 0.050 0.042 0.042 100,000 4,200 0.0420 1.339 1.275 1.594 1.339 1.339 3,136 1.3392 -19.23%
2001-09-05 0 0.052 0.044 0.052 - - 0 0 - 1.658 1.403 1.658 - - 0 - 0.00%
2001-09-04 0 0.052 0.042 0.053 0.048 0.052 702,000 33,804 0.0482 1.658 1.339 1.690 1.530 1.658 22,017 1.5354 -1.89%
2001-09-03 0 0.053 0.049 0.053 - - 0 0 - 1.690 1.562 1.690 - - 0 - 0.00%
2001-08-31 0 0.053 0.051 0.055 - - 0 0 - 1.690 1.626 1.754 - - 0 - 0.00%
2001-08-30 0 0.053 0.052 0.056 0.053 0.053 230,000 12,160 0.0529 1.690 1.658 1.786 1.690 1.690 7,214 1.6857 -11.67%
2001-08-29 0 0.060 0.055 0.060 0.060 0.060 70,000 4,200 0.0600 1.913 1.754 1.913 1.913 1.913 2,195 1.9131 -7.69%
2001-08-28 0 0.065 0.055 0.070 0.065 0.065 100,000 6,500 0.0650 2.072 1.754 2.232 2.072 2.072 3,136 2.0725 -13.33%
2001-08-27 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2001-08-24 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2001-08-23 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2001-08-22 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2001-08-21 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2001-08-20 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2001-08-17 0 0.075 - 0.080 - - 0 0 - 2.391 - 2.551 - - 0 - 0.00%
2001-08-16 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2001-08-15 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2001-08-14 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2001-08-13 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2001-08-10 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2001-08-09 0 0.075 - 0.080 - - 0 0 - 2.391 - 2.551 - - 0 - 0.00%
2001-08-08 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2001-08-07 0 0.075 - 0.075 0.075 0.075 80,000 5,510 0.0689 2.391 - 2.391 2.391 2.391 2,509 2.1960 0.00%
2001-08-06 0 0.075 0.061 0.075 0.068 0.075 22,000 1,510 0.0686 2.391 1.945 2.391 2.168 2.391 690 2.1884 0.00%
2001-08-03 0 0.075 0.060 0.075 - - 0 0 - 2.391 1.913 2.391 - - 0 - 0.00%
2001-08-02 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2001-08-01 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2001-07-31 0 0.075 0.065 0.080 0.060 0.075 200,000 13,500 0.0675 2.391 2.072 2.551 1.913 2.391 6,273 2.1522 0.00%
2001-07-30 0 0.075 0.065 0.075 - - 0 0 - 2.391 2.072 2.391 - - 0 - -16.67%
2001-07-27 0 0.090 - - - - 0 0 - 2.870 - - - - 0 - 0.00%
2001-07-26 0 0.090 - 0.090 - - 0 0 - 2.870 - 2.870 - - 0 - 0.00%
2001-07-24 0 0.090 0.060 0.090 - - 0 0 - 2.870 1.913 2.870 - - 0 - -5.26%
2001-07-23 0 0.095 - - - - 0 0 - 3.029 - - - - 0 - 0.00%
2001-07-20 0 0.095 - 0.095 - - 0 0 - 3.029 - 3.029 - - 0 - 0.00%
2001-07-19 0 0.095 - - - - 0 0 - 3.029 - - - - 0 - 0.00%
2001-07-18 0 0.095 - - - - 0 0 - 3.029 - - - - 0 - 0.00%
2001-07-17 0 0.095 - - - - 0 0 - 3.029 - - - - 0 - 0.00%
2001-07-16 0 0.095 - 0.100 - - 0 0 - 3.029 - 3.188 - - 0 - 0.00%
2001-07-13 0 0.095 - - - - 0 0 - 3.029 - - - - 0 - 0.00%
2001-07-12 0 0.095 - 0.095 - - 0 0 - 3.029 - 3.029 - - 0 - 0.00%
2001-07-11 0 0.095 - - - - 0 0 - 3.029 - - - - 0 - 0.00%
2001-07-10 0 0.095 - 0.096 0.095 0.095 50,000 4,750 0.0950 3.029 - 3.061 3.029 3.029 1,568 3.0290 -1.04%
2001-07-09 0 0.096 - 0.096 - - 0 0 - 3.061 - 3.061 - - 0 - 0.00%
2001-07-05 0 0.096 - 0.100 - - 0 0 - 3.061 - 3.188 - - 0 - 0.00%
2001-07-04 0 0.096 - 0.100 - - 0 0 - 3.061 - 3.188 - - 0 - 0.00%
2001-07-03 0 0.096 - 0.100 - - 0 0 - 3.061 - 3.188 - - 0 - 0.00%
2001-06-29 0 0.096 - 0.096 0.097 0.097 50,000 4,850 0.0970 3.061 - 3.061 3.093 3.093 1,568 3.0928 -1.03%
2001-06-28 0 0.097 - 0.100 - - 0 0 - 3.093 - 3.188 - - 0 - 0.00%
2001-06-27 0 0.097 0.097 - - - 0 0 - 3.093 3.093 - - - 0 - 4.30%
2001-06-26 0 0.093 - 0.097 - - 0 0 - 2.965 - 3.093 - - 0 - 0.00%
2001-06-22 0 0.093 0.093 - - - 0 0 - 2.965 2.965 - - - 0 - 8.14%
2001-06-21 0 0.086 - - - - 0 0 - 2.742 - - - - 0 - 0.00%
2001-06-20 0 0.086 - - - - 0 0 - 2.742 - - - - 0 - 0.00%
2001-06-19 0 0.086 0.078 0.094 - - 0 0 - 2.742 2.487 2.997 - - 0 - 0.00%
2001-06-18 0 0.086 0.086 0.090 0.086 0.086 20,000 1,720 0.0860 2.742 2.742 2.870 2.742 2.742 627 2.7421 -8.51%
2001-06-15 0 0.094 - 0.094 - - 0 0 - 2.997 - 2.997 - - 0 - -1.05%
2001-06-14 0 0.095 0.089 0.099 0.095 0.095 300,000 28,500 0.0950 3.029 2.838 3.157 3.029 3.029 9,409 3.0290 4.40%
2001-06-13 0 0.091 - 0.100 - - 0 0 - 2.901 - 3.188 - - 0 - 0.00%
2001-06-12 0 0.091 - 0.094 0.090 0.091 470,000 42,600 0.0906 2.901 - 2.997 2.870 2.901 14,741 2.8900 3.41%
2001-06-11 0 0.088 0.082 0.088 0.088 0.088 30,000 2,640 0.0880 2.806 2.615 2.806 2.806 2.806 941 2.8058 0.00%
2001-06-08 0 0.088 - - - - 0 0 - 2.806 - - - - 0 - 0.00%
2001-06-07 0 0.088 - 0.094 - - 0 0 - 2.806 - 2.997 - - 0 - 0.00%
2001-06-06 0 0.088 0.078 0.088 0.078 0.088 112,000 9,156 0.0818 2.806 2.487 2.806 2.487 2.806 3,513 2.6066 6.02%
2001-06-05 0 0.083 0.081 0.083 0.083 0.086 1,050,000 89,100 0.0849 2.646 2.583 2.646 2.646 2.742 32,931 2.7056 -3.49%
2001-06-04 0 0.086 0.086 0.092 0.085 0.085 130,000 11,050 0.0850 2.742 2.742 2.933 2.710 2.710 4,077 2.7102 -8.51%
2001-06-01 0 0.094 0.094 0.100 0.085 0.094 1,766,000 163,360 0.0925 2.997 2.997 3.188 2.710 2.997 55,387 2.9494 2.17%
2001-05-31 0 0.092 0.084 0.092 0.092 0.092 20,000 1,840 0.0920 2.933 2.678 2.933 2.933 2.933 627 2.9334 -4.17%
2001-05-30 0 0.096 0.090 0.096 0.084 0.096 474,000 42,384 0.0894 3.061 2.870 3.061 2.678 3.061 14,866 2.8510 0.00%
2001-05-29 0 0.096 0.089 0.096 0.096 0.096 70,000 6,720 0.0960 3.061 2.838 3.061 3.061 3.061 2,195 3.0609 0.00%
2001-05-28 0 0.096 0.090 0.096 0.096 0.097 1,290,000 124,340 0.0964 3.061 2.870 3.061 3.061 3.093 40,458 3.0733 9.09%
2001-05-25 0 0.088 0.086 0.094 0.088 0.094 1,800,000 165,600 0.0920 2.806 2.742 2.997 2.806 2.997 56,454 2.9334 -3.30%
2001-05-24 0 0.091 0.086 0.094 - - 30,000 2,730 0.0910 2.901 2.742 2.997 - - 941 2.9015 0.00%
2001-05-23 0 0.091 0.091 0.096 0.090 0.096 2,796,000 259,486 0.0928 2.901 2.901 3.061 2.870 3.061 87,691 2.9591 3.41%
2001-05-22 0 0.088 0.088 0.098 0.088 0.089 150,000 13,250 0.0883 2.806 2.806 3.125 2.806 2.838 4,704 2.8165 -8.33%
2001-05-21 0 0.096 0.090 0.097 0.086 0.100 3,410,000 322,680 0.0946 3.061 2.870 3.093 2.742 3.188 106,948 3.0172 -3.03%
2001-05-18 0 0.099 0.090 0.100 0.090 0.105 1,000,000 97,036 0.0970 3.157 2.870 3.188 2.870 3.348 31,363 3.0939 -11.61%
2001-05-17 0 0.112 0.112 0.117 0.073 0.172 105,832,000 7,230,768 0.0683 3.571 3.571 3.730 2.328 5.484 3,319,228 2.1784 86.67%
2001-05-16 0 0.060 - - - - 330,000,000 21,450,000 0.0650 1.913 - - - - 10,349,848 2.0725 0.00%
2001-05-15 1 0.060 - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2001-05-14 0 0.060 0.060 0.069 0.060 0.060 30,000 1,800 0.0600 1.913 1.913 2.200 1.913 1.913 941 1.9131 -6.25%
2001-05-11 0 0.064 0.064 - 0.064 0.064 100,000 6,400 0.0640 2.041 2.041 - 2.041 2.041 3,136 2.0406 -5.88%
2001-05-10 0 0.068 0.060 - - - 0 0 - 2.168 1.913 - - - 0 - 0.00%
2001-05-09 0 0.068 0.064 0.074 - - 0 0 - 2.168 2.041 2.359 - - 0 - 0.00%
2001-05-08 0 0.068 0.067 0.074 0.068 0.074 200,000 14,200 0.0710 2.168 2.136 2.359 2.168 2.359 6,273 2.2638 -2.86%
2001-05-07 0 0.070 0.064 0.072 - - 0 0 - 2.232 2.041 2.296 - - 0 - 0.00%
2001-05-04 0 0.070 0.070 0.075 0.069 0.070 780,000 54,100 0.0694 2.232 2.232 2.391 2.200 2.232 24,463 2.2115 9.37%
2001-05-03 0 0.064 0.060 0.077 0.064 0.064 10,000 640 0.0640 2.041 1.913 2.455 2.041 2.041 314 2.0406 -7.25%
2001-05-02 0 0.069 0.065 0.077 - - 0 0 - 2.200 2.072 2.455 - - 0 - 0.00%
2001-04-27 0 0.069 0.069 0.076 0.069 0.069 244,000 16,836 0.0690 2.200 2.200 2.423 2.200 2.200 7,653 2.2000 6.15%
2001-04-26 0 0.065 0.065 0.075 0.064 0.065 168,000 10,806 0.0643 2.072 2.072 2.391 2.041 2.072 5,269 2.0509 -2.99%
2001-04-25 0 0.067 0.067 0.079 0.067 0.067 38,000 2,546 0.0670 2.136 2.136 2.519 2.136 2.136 1,192 2.1363 -1.47%
2001-04-24 0 0.068 0.065 - 0.065 0.068 634,000 42,710 0.0674 2.168 2.072 - 2.072 2.168 19,884 2.1479 7.94%
2001-04-23 0 0.063 - 0.065 - - 0 0 - 2.009 - 2.072 - - 0 - 0.00%
2001-04-20 0 0.063 - 0.063 - - 50,000 3,000 0.0600 2.009 - 2.009 - - 1,568 1.9131 0.00%
2001-04-19 0 0.063 - 0.065 - - 0 0 - 2.009 - 2.072 - - 0 - 0.00%
2001-04-18 0 0.063 - 0.063 0.062 0.064 400,000 25,200 0.0630 2.009 - 2.009 1.977 2.041 12,545 2.0087 0.00%
2001-04-17 0 0.063 - - - - 0 0 - 2.009 - - - - 0 - 0.00%
2001-04-12 0 0.063 0.058 0.063 0.050 0.063 122,000 6,626 0.0543 2.009 1.849 2.009 1.594 2.009 3,826 1.7317 5.00%
2001-04-11 0 0.060 - 0.060 - - 0 0 - 1.913 - 1.913 - - 0 - -13.04%
2001-04-10 0 0.069 - 0.069 - - 0 0 - 2.200 - 2.200 - - 0 - -1.43%
2001-04-09 0 0.070 - 0.070 0.070 0.077 540,000 38,700 0.0717 2.232 - 2.232 2.232 2.455 16,936 2.2851 1.45%
2001-04-06 0 0.069 - 0.073 - - 0 0 - 2.200 - 2.328 - - 0 - 0.00%
2001-04-04 0 0.069 - 0.070 - - 0 0 - 2.200 - 2.232 - - 0 - 0.00%
2001-04-03 0 0.069 - - - - 0 0 - 2.200 - - - - 0 - 0.00%
2001-04-02 0 0.069 0.069 - - - 0 0 - 2.200 2.200 - - - 0 - 7.81%
2001-03-30 0 0.064 - 0.070 - - 0 0 - 2.041 - 2.232 - - 0 - 0.00%
2001-03-29 0 0.064 - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2001-03-28 0 0.064 - 0.070 - - 0 0 - 2.041 - 2.232 - - 0 - 0.00%
2001-03-27 0 0.064 - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2001-03-26 0 0.064 - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2001-03-23 0 0.064 - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2001-03-22 0 0.064 - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2001-03-21 0 0.064 - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2001-03-20 0 0.064 - - - - 0 0 - 2.041 - - - - 0 - 0.00%
2001-03-19 0 0.064 - 0.070 - - 0 0 - 2.041 - 2.232 - - 0 - 0.00%
2001-03-16 0 0.064 0.064 - - - 0 0 - 2.041 2.041 - - - 0 - 6.67%
2001-03-15 0 0.060 - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2001-03-14 0 0.060 - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2001-03-13 0 0.060 - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2001-03-12 0 0.060 - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2001-03-09 0 0.060 0.054 - - - 0 0 - 1.913 1.722 - - - 0 - 0.00%
2001-03-08 0 0.060 0.054 0.060 - - 0 0 - 1.913 1.722 1.913 - - 0 - 0.00%
2001-03-07 0 0.060 0.055 - - - 0 0 - 1.913 1.754 - - - 0 - 0.00%
2001-03-06 0 0.060 - - - - 0 0 - 1.913 - - - - 0 - 0.00%
2001-03-05 0 0.060 0.055 - - - 0 0 - 1.913 1.754 - - - 0 - 0.00%
2001-03-02 0 0.060 0.055 - - - 0 0 - 1.913 1.754 - - - 0 - 0.00%
2001-03-01 0 0.060 0.060 - - - 0 0 - 1.913 1.913 - - - 0 - 0.00%
2001-02-28 0 0.060 0.060 - 0.060 0.060 120,000 7,200 0.0600 1.913 1.913 - 1.913 1.913 3,764 1.9131 0.00%
2001-02-27 0 0.060 0.060 - - - 20,000 1,200 0.0600 1.913 1.913 - - - 627 1.9131 0.00%
2001-02-26 0 0.060 0.060 - - - 0 0 - 1.913 1.913 - - - 0 - 0.00%
2001-02-23 0 0.060 0.060 - 0.060 0.060 214,000 12,840 0.0600 1.913 1.913 - 1.913 1.913 6,712 1.9131 -6.25%
2001-02-22 0 0.064 0.060 - 0.060 0.064 910,000 57,800 0.0635 2.041 1.913 - 1.913 2.041 28,540 2.0252 16.36%
2001-02-21 0 0.055 0.055 - 0.045 0.045 310,000 13,950 0.0450 1.754 1.754 - 1.435 1.435 9,723 1.4348 7.84%
2001-02-20 0 0.051 0.047 - 0.051 0.051 50,000 2,550 0.0510 1.626 1.499 - 1.626 1.626 1,568 1.6261 -7.27%
2001-02-19 0 0.055 0.051 - 0.055 0.055 90,000 4,950 0.0550 1.754 1.626 - 1.754 1.754 2,823 1.7536 0.00%
2001-02-16 0 0.055 0.055 - 0.055 0.055 40,000 2,200 0.0550 1.754 1.754 - 1.754 1.754 1,255 1.7536 0.00%
2001-02-15 0 0.055 0.051 - 0.055 0.062 100,000 5,850 0.0585 1.754 1.626 - 1.754 1.977 3,136 1.8652 -21.43%
2001-02-14 0 0.070 0.070 0.080 0.070 0.070 50,000 3,500 0.0700 2.232 2.232 2.551 2.232 2.232 1,568 2.2319 -12.50%
2001-02-13 0 0.080 - 0.080 - - 0 0 - 2.551 - 2.551 - - 0 - 0.00%
2001-02-12 0 0.080 0.070 - - - 0 0 - 2.551 2.232 - - - 0 - 0.00%
2001-02-09 0 0.080 - - - - 0 0 - 2.551 - - - - 0 - 0.00%
2001-02-08 0 0.080 - 0.080 - - 0 0 - 2.551 - 2.551 - - 0 - 0.00%
2001-02-07 0 0.080 - - - - 0 0 - 2.551 - - - - 0 - 0.00%
2001-02-06 0 0.080 - - - - 0 0 - 2.551 - - - - 0 - 0.00%
2001-02-05 0 0.080 - - - - 0 0 - 2.551 - - - - 0 - 0.00%
2001-02-02 0 0.080 - - - - 0 0 - 2.551 - - - - 0 - 0.00%
2001-02-01 0 0.080 - - - - 0 0 - 2.551 - - - - 0 - 0.00%
2001-01-31 0 0.080 - - - - 0 0 - 2.551 - - - - 0 - 0.00%
2001-01-30 0 0.080 - - - - 0 0 - 2.551 - - - - 0 - 0.00%
2001-01-29 0 0.080 - - - - 0 0 - 2.551 - - - - 0 - 0.00%
2001-01-23 0 0.080 - - - - 0 0 - 2.551 - - - - 0 - 0.00%
2001-01-22 0 0.080 - - - - 0 0 - 2.551 - - - - 0 - 0.00%
2001-01-19 0 0.080 - 0.080 - - 0 0 - 2.551 - 2.551 - - 0 - -11.11%
2001-01-18 0 0.090 - 0.090 - - 0 0 - 2.870 - 2.870 - - 0 - -10.00%
2001-01-17 0 0.100 - 0.100 - - 0 0 - 3.188 - 3.188 - - 0 - 0.00%
2001-01-16 0 0.100 - 0.100 - - 0 0 - 3.188 - 3.188 - - 0 - 0.00%
2001-01-15 0 0.100 - 0.100 - - 0 0 - 3.188 - 3.188 - - 0 - 0.00%
2001-01-12 0 0.100 - 0.100 - - 0 0 - 3.188 - 3.188 - - 0 - -3.85%
2001-01-11 0 0.104 - 0.104 - - 0 0 - 3.316 - 3.316 - - 0 - 0.00%
2001-01-10 0 0.104 - 0.104 - - 0 0 - 3.316 - 3.316 - - 0 - 0.00%
2001-01-09 0 0.104 - 0.104 0.104 0.104 50,000 5,200 0.1040 3.316 - 3.316 3.316 3.316 1,568 3.3160 4.00%
2001-01-08 0 0.100 - - - - 0 0 - 3.188 - - - - 0 - 0.00%
2001-01-05 0 0.100 - - - - 0 0 - 3.188 - - - - 0 - 0.00%
2001-01-04 0 0.100 - 0.103 - - 0 0 - 3.188 - 3.284 - - 0 - 0.00%
2001-01-03 0 0.100 - - - - 0 0 - 3.188 - - - - 0 - 0.00%
2001-01-02 0 0.100 - 0.100 - - 0 0 - 3.188 - 3.188 - - 0 - -3.85%
2000-12-29 0 0.104 - 0.104 0.104 0.104 96,000 9,984 0.1040 3.316 - 3.316 3.316 3.316 3,011 3.3160 -3.70%
2000-12-28 0 0.108 - 0.112 - - 0 0 - 3.444 - 3.571 - - 0 - 0.00%
2000-12-27 0 0.108 0.104 0.108 - - 0 0 - 3.444 3.316 3.444 - - 0 - -6.09%
2000-12-22 0 0.115 0.104 0.115 - - 0 0 - 3.667 3.316 3.667 - - 0 - -4.17%
2000-12-21 0 0.120 - 0.122 - - 0 0 - 3.826 - 3.890 - - 0 - 0.00%
2000-12-20 0 0.120 - 0.120 - - 0 0 - 3.826 - 3.826 - - 0 - 0.00%
2000-12-19 0 0.120 - 0.120 - - 0 0 - 3.826 - 3.826 - - 0 - 0.00%
2000-12-18 0 0.120 - 0.122 - - 0 0 - 3.826 - 3.890 - - 0 - 0.00%
2000-12-15 0 0.120 - 0.120 - - 0 0 - 3.826 - 3.826 - - 0 - -1.64%
2000-12-14 0 0.122 - 0.122 - - 0 0 - 3.890 - 3.890 - - 0 - -1.61%
2000-12-13 0 0.124 0.121 0.124 - - 0 0 - 3.954 3.858 3.954 - - 0 - -2.36%
2000-12-12 0 0.127 - 0.127 0.127 0.127 150,000 19,050 0.1270 4.049 - 4.049 4.049 4.049 4,704 4.0493 0.79%
2000-12-11 0 0.126 0.126 0.127 0.121 0.126 1,362,000 170,392 0.1251 4.017 4.017 4.049 3.858 4.017 42,717 3.9889 4.13%
2000-12-08 0 0.121 - 0.125 0.116 0.132 132,000 16,258 0.1232 3.858 - 3.986 3.699 4.209 4,140 3.9271 8.04%
2000-12-07 0 0.112 - 0.116 - - 0 0 - 3.571 - 3.699 - - 0 - 0.00%
2000-12-06 0 0.112 0.080 0.112 0.084 0.112 50,000 4,920 0.0984 3.571 2.551 3.571 2.678 3.571 1,568 3.1374 60.00%
2000-12-05 0 0.070 0.070 - - - 0 0 - 2.232 2.232 - - - 0 - 0.00%
2000-12-04 0 0.070 0.066 - - - 0 0 - 2.232 2.104 - - - 0 - 0.00%
2000-12-01 0 0.070 0.067 - - - 0 0 - 2.232 2.136 - - - 0 - 0.00%
2000-11-30 0 0.070 0.062 - - - 0 0 - 2.232 1.977 - - - 0 - 0.00%
2000-11-29 0 0.070 0.070 0.080 0.070 0.070 60,000 4,200 0.0700 2.232 2.232 2.551 2.232 2.232 1,882 2.2319 -7.89%
2000-11-28 0 0.076 - - - - 0 0 - 2.423 - - - - 0 - 0.00%
2000-11-27 0 0.076 - - - - 0 0 - 2.423 - - - - 0 - 0.00%
2000-11-24 0 0.076 - - - - 0 0 - 2.423 - - - - 0 - 0.00%
2000-11-23 0 0.076 - - - - 0 0 - 2.423 - - - - 0 - 0.00%
2000-11-22 0 0.076 - - - - 0 0 - 2.423 - - - - 0 - 0.00%
2000-11-21 1 0.076 - - - - 0 0 - 2.423 - - - - 0 - 0.00%
2000-11-20 0 0.076 - - - - 0 0 - 2.423 - - - - 0 - 0.00%
2000-11-17 0 0.076 - - - - 0 0 - 2.423 - - - - 0 - 0.00%
2000-11-16 0 0.076 - - - - 0 0 - 2.423 - - - - 0 - 0.00%
2000-11-15 0 0.076 0.076 - - - 0 0 - 2.423 2.423 - - - 0 - 0.00%
2000-11-14 0 0.076 - - - - 0 0 - 2.423 - - - - 0 - 0.00%
2000-11-13 0 0.076 - - - - 0 0 - 2.423 - - - - 0 - 0.00%
2000-11-10 0 0.076 0.074 - - - 0 0 - 2.423 2.359 - - - 0 - 0.00%
2000-11-09 0 0.076 0.076 - 0.076 0.076 40,000 3,040 0.0760 2.423 2.423 - 2.423 2.423 1,255 2.4232 0.00%
2000-11-08 0 0.076 0.076 - 0.076 0.076 150,000 11,400 0.0760 2.423 2.423 - 2.423 2.423 4,704 2.4232 -3.80%
2000-11-07 0 0.079 0.075 - 0.079 0.079 50,000 3,950 0.0790 2.519 2.391 - 2.519 2.519 1,568 2.5189 5.33%
2000-11-06 1 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2000-11-03 0 0.075 0.071 - - - 0 0 - 2.391 2.264 - - - 0 - 0.00%
2000-11-02 0 0.075 - 0.079 - - 0 0 - 2.391 - 2.519 - - 0 - 0.00%
2000-11-01 0 0.075 - 0.079 - - 0 0 - 2.391 - 2.519 - - 0 - 0.00%
2000-10-31 0 0.075 - 0.079 - - 0 0 - 2.391 - 2.519 - - 0 - 0.00%
2000-10-30 0 0.075 0.075 0.079 0.075 0.075 2,000 150 0.0750 2.391 2.391 2.519 2.391 2.391 63 2.3913 0.00%
2000-10-27 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2000-10-26 0 0.075 - 0.079 - - 0 0 - 2.391 - 2.519 - - 0 - 0.00%
2000-10-25 0 0.075 - 0.079 - - 0 0 - 2.391 - 2.519 - - 0 - 0.00%
2000-10-24 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2000-10-23 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2000-10-20 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2000-10-19 0 0.075 0.067 - - - 0 0 - 2.391 2.136 - - - 0 - 0.00%
2000-10-18 0 0.075 - 0.077 - - 0 0 - 2.391 - 2.455 - - 0 - 0.00%
2000-10-17 0 0.075 - 0.077 0.075 0.075 500,000 37,500 0.0750 2.391 - 2.455 2.391 2.391 15,682 2.3913 0.00%
2000-10-16 0 0.075 - 0.079 - - 0 0 - 2.391 - 2.519 - - 0 - 0.00%
2000-10-13 0 0.075 - 0.079 - - 0 0 - 2.391 - 2.519 - - 0 - 0.00%
2000-10-12 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2000-10-11 0 0.075 - 0.079 - - 2,000 112 0.0560 2.391 - 2.519 - - 63 1.7855 0.00%
2000-10-10 0 0.075 0.071 0.079 - - 0 0 - 2.391 2.264 2.519 - - 0 - 0.00%
2000-10-09 0 0.075 - 0.079 - - 0 0 - 2.391 - 2.519 - - 0 - 0.00%
2000-10-05 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2000-10-04 0 0.075 - - - - 0 0 - 2.391 - - - - 0 - 0.00%
2000-10-03 0 0.075 0.075 0.101 - - 0 0 - 2.391 2.391 3.220 - - 0 - 7.14%
2000-09-29 0 0.070 - - - - 0 0 - 2.232 - - - - 0 - 0.00%
2000-09-28 0 0.070 0.067 - - - 0 0 - 2.232 2.136 - - - 0 - 0.00%
2000-09-27 0 0.070 0.067 - - - 0 0 - 2.232 2.136 - - - 0 - 0.00%
2000-09-26 0 0.070 - - - - 0 0 - 2.232 - - - - 0 - 0.00%
2000-09-25 0 0.070 0.070 - 0.070 0.070 10,000 700 0.0700 2.232 2.232 - 2.232 2.232 314 2.2319 2.94%
2000-09-22 0 0.068 0.068 0.076 0.068 0.068 150,000 10,200 0.0680 2.168 2.168 2.423 2.168 2.168 4,704 2.1681 -5.56%
2000-09-21 0 0.072 0.072 - 0.072 0.072 100,000 7,200 0.0720 2.296 2.296 - 2.296 2.296 3,136 2.2957 -5.26%
2000-09-20 0 0.076 0.072 0.080 0.076 0.076 100,000 7,600 0.0760 2.423 2.296 2.551 2.423 2.423 3,136 2.4232 4.11%
2000-09-19 0 0.073 0.071 - - - 0 0 - 2.328 2.264 - - - 0 - 0.00%
2000-09-18 0 0.073 0.071 - - - 0 0 - 2.328 2.264 - - - 0 - 0.00%
2000-09-15 0 0.073 0.070 - - - 0 0 - 2.328 2.232 - - - 0 - 0.00%
2000-09-14 0 0.073 0.073 - 0.073 0.073 106,380 7,717 0.0725 2.328 2.328 - 2.328 2.328 3,336 2.3130 1.39%
2000-09-12 0 0.072 - 0.072 0.072 0.080 454,000 34,320 0.0756 2.296 - 2.296 2.296 2.551 14,239 2.4103 -5.26%
2000-09-11 0 0.076 - 0.080 0.076 0.080 462,000 36,120 0.0782 2.423 - 2.551 2.423 2.551 14,490 2.4928 -5.00%
2000-09-08 0 0.080 0.079 0.086 0.080 0.080 28,000 2,240 0.0800 2.551 2.519 2.742 2.551 2.551 878 2.5508 -2.44%
2000-09-07 0 0.082 0.080 0.086 - - 0 0 - 2.615 2.551 2.742 - - 0 - 0.00%
2000-09-06 0 0.082 0.082 0.086 0.082 0.082 70,000 5,740 0.0820 2.615 2.615 2.742 2.615 2.615 2,195 2.6145 -4.65%
2000-09-05 0 0.086 0.082 - - - 0 0 - 2.742 2.615 - - - 0 - 0.00%
2000-09-04 0 0.086 0.082 - - - 0 0 - 2.742 2.615 - - - 0 - 0.00%
2000-09-01 0 0.086 0.082 - - - 0 0 - 2.742 2.615 - - - 0 - 0.00%
2000-08-31 0 0.086 0.086 0.090 0.086 0.091 512,000 45,900 0.0896 2.742 2.742 2.870 2.742 2.901 16,058 2.8584 -9.47%
2000-08-30 0 0.095 0.093 0.100 0.095 0.095 300,000 28,500 0.0950 3.029 2.965 3.188 3.029 3.029 9,409 3.0290 -1.04%
2000-08-29 0 0.096 0.094 0.100 - - 0 0 - 3.061 2.997 3.188 - - 0 - 0.00%
2000-08-28 0 0.096 0.087 0.100 - - 6,000 558 0.0930 3.061 2.774 3.188 - - 188 2.9653 0.00%
2000-08-25 0 0.096 - 0.098 - - 0 0 - 3.061 - 3.125 - - 0 - 0.00%
2000-08-24 0 0.096 0.092 - 0.096 0.096 50,000 4,800 0.0960 3.061 2.933 - 3.061 3.061 1,568 3.0609 -4.00%
2000-08-23 0 0.100 - 0.100 0.100 0.100 100,000 10,000 0.1000 3.188 - 3.188 3.188 3.188 3,136 3.1885 1.01%
2000-08-22 1 0.099 - - - - 0 0 - 3.157 - - - - 0 - 0.00%
2000-08-21 0 0.099 0.095 - 0.099 0.099 10,000 990 0.0990 3.157 3.029 - 3.157 3.157 314 3.1566 4.21%
2000-08-18 0 0.095 0.095 - - - 2,000 182 0.0910 3.029 3.029 - - - 63 2.9015 0.00%
2000-08-17 0 0.095 - - - - 0 0 - 3.029 - - - - 0 - 0.00%
2000-08-16 0 0.095 0.091 0.095 0.095 0.095 110,000 10,450 0.0950 3.029 2.901 3.029 3.029 3.029 3,450 3.0290 -4.04%
2000-08-15 0 0.099 0.095 - - - 0 0 - 3.157 3.029 - - - 0 - 0.00%
2000-08-14 0 0.099 0.095 - - - 0 0 - 3.157 3.029 - - - 0 - 0.00%
2000-08-11 0 0.099 0.096 - - - 0 0 - 3.157 3.061 - - - 0 - 0.00%
2000-08-10 0 0.099 0.098 0.103 - - 0 0 - 3.157 3.125 3.284 - - 0 - 0.00%
2000-08-09 0 0.099 0.099 0.104 0.099 0.104 486,000 49,214 0.1013 3.157 3.157 3.316 3.157 3.316 15,243 3.2287 -1.00%
2000-08-08 0 0.100 0.098 0.104 - - 0 0 - 3.188 3.125 3.316 - - 0 - 0.00%
2000-08-07 0 0.100 0.097 0.104 - - 0 0 - 3.188 3.093 3.316 - - 0 - 0.00%
2000-08-04 0 0.100 0.100 - 0.100 0.104 730,000 73,056 0.1001 3.188 3.188 - 3.188 3.316 22,895 3.1909 0.00%
2000-08-03 0 0.100 0.100 - - - 0 0 - 3.188 3.188 - - - 0 - 0.00%
2000-08-02 0 0.100 0.100 - 0.100 0.100 74,000 7,400 0.1000 3.188 3.188 - 3.188 3.188 2,321 3.1885 -3.85%
2000-08-01 0 0.104 0.100 - 0.100 0.104 150,000 15,560 0.1037 3.316 3.188 - 3.188 3.316 4,704 3.3075 2.97%
2000-07-31 0 0.101 0.100 0.108 0.101 0.101 20,000 2,020 0.1010 3.220 3.188 3.444 3.220 3.220 627 3.2203 -8.18%
2000-07-28 0 0.110 - - - - 0 0 - 3.507 - - - - 0 - 0.00%
2000-07-27 0 0.110 - - - - 0 0 - 3.507 - - - - 0 - 0.00%
2000-07-26 0 0.110 - - - - 0 0 - 3.507 - - - - 0 - 0.00%
2000-07-25 0 0.110 - - - - 0 0 - 3.507 - - - - 0 - 0.00%
2000-07-24 0 0.110 0.100 - - - 0 0 - 3.507 3.188 - - - 0 - 0.00%
2000-07-21 0 0.110 - - - - 0 0 - 3.507 - - - - 0 - 0.00%
2000-07-20 0 0.110 0.110 0.111 0.110 0.110 170,000 18,700 0.1100 3.507 3.507 3.539 3.507 3.507 5,332 3.5073 -0.90%
2000-07-19 0 0.111 - 0.111 - - 0 0 - 3.539 - 3.539 - - 0 - -0.89%
2000-07-18 0 0.112 - 0.112 - - 0 0 - 3.571 - 3.571 - - 0 - 0.00%
2000-07-17 0 0.112 0.108 - 0.104 0.112 296,000 31,808 0.1075 3.571 3.444 - 3.316 3.571 9,284 3.4263 12.00%
2000-07-14 0 0.100 0.099 0.104 0.099 0.104 246,000 24,754 0.1006 3.188 3.157 3.316 3.157 3.316 7,715 3.2084 -3.85%
2000-07-13 0 0.104 - 0.108 - - 0 0 - 3.316 - 3.444 - - 0 - 0.00%
2000-07-12 0 0.104 - - - - 0 0 - 3.316 - - - - 0 - 0.00%
2000-07-11 0 0.104 - 0.104 - - 0 0 - 3.316 - 3.316 - - 0 - 0.00%
2000-07-10 0 0.104 - - 0.100 0.104 10,000 1,016 0.1016 3.316 - - 3.188 3.316 314 3.2395 -3.70%
2000-07-07 0 0.108 0.108 - 0.104 0.104 100,000 10,400 0.1040 3.444 3.444 - 3.316 3.316 3,136 3.3160 3.85%
2000-07-06 0 0.104 - 0.104 - - 0 0 - 3.316 - 3.316 - - 0 - -23.53%
2000-07-05 0 0.136 - 0.136 - - 0 0 - 4.336 - 4.336 - - 0 - -2.86%
2000-07-04 0 0.140 - 0.140 0.131 0.140 50,000 6,690 0.1338 4.464 - 4.464 4.177 4.464 1,568 4.2661 9.37%
2000-07-03 0 0.128 - - - - 0 0 - 4.081 - - - - 0 - 0.00%
2000-06-30 0 0.128 - - - - 0 0 - 4.081 - - - - 0 - 0.00%
2000-06-29 0 0.128 0.128 - - - 0 0 - 4.081 4.081 - - - 0 - 0.00%
2000-06-28 0 0.128 - - - - 0 0 - 4.081 - - - - 0 - 0.00%
2000-06-27 0 0.128 - 0.128 - - 0 0 - 4.081 - 4.081 - - 0 - 0.00%
2000-06-26 0 0.128 - 0.128 - - 0 0 - 4.081 - 4.081 - - 0 - 0.00%
2000-06-23 0 0.128 - 0.128 0.128 0.128 4,000 512 0.1280 4.081 - 4.081 4.081 4.081 125 4.0812 0.00%
2000-06-22 0 0.128 - 0.128 - - 0 0 - 4.081 - 4.081 - - 0 - 0.00%
2000-06-21 0 0.128 - 0.128 0.128 0.128 2,000 256 0.1280 4.081 - 4.081 4.081 4.081 63 4.0812 0.00%
2000-06-20 0 0.128 - 0.132 - - 0 0 - 4.081 - 4.209 - - 0 - 0.00%
2000-06-19 0 0.128 - 0.128 - - 0 0 - 4.081 - 4.081 - - 0 - 0.00%
2000-06-16 0 0.128 - 0.128 - - 0 0 - 4.081 - 4.081 - - 0 - 0.00%
2000-06-15 0 0.128 - 0.128 - - 0 0 - 4.081 - 4.081 - - 0 - 0.00%
2000-06-14 0 0.128 - 0.128 - - 0 0 - 4.081 - 4.081 - - 0 - 0.00%
2000-06-13 0 0.128 - 0.128 - - 0 0 - 4.081 - 4.081 - - 0 - 0.00%
2000-06-12 0 0.128 - 0.128 - - 0 0 - 4.081 - 4.081 - - 0 - 0.00%
2000-06-09 0 0.128 - 0.132 - - 0 0 - 4.081 - 4.209 - - 0 - 0.00%
2000-06-08 0 0.128 - - - - 0 0 - 4.081 - - - - 0 - 0.00%
2000-06-07 1 0.128 - - - - 0 0 - 4.081 - - - - 0 - 0.00%
2000-06-05 1 0.128 - - - - 0 0 - 4.081 - - - - 0 - 0.00%
2000-06-02 0 0.128 - 0.128 - - 0 0 - 4.081 - 4.081 - - 0 - 0.00%
2000-06-01 0 0.128 - 0.128 - - 0 0 - 4.081 - 4.081 - - 0 - 0.00%
2000-05-31 0 0.128 - 0.128 - - 0 0 - 4.081 - 4.081 - - 0 - 0.00%
2000-05-30 0 0.128 - 0.128 - - 0 0 - 4.081 - 4.081 - - 0 - 0.00%
2000-05-29 0 0.128 - 0.128 0.125 0.129 130,000 16,436 0.1264 4.081 - 4.081 3.986 4.113 4,077 4.0312 -0.78%
2000-05-26 0 0.129 - 0.129 0.129 0.129 6,000 774 0.1290 4.113 - 4.113 4.113 4.113 188 4.1131 0.00%
2000-05-25 0 0.129 - 0.134 0.129 0.134 400,000 52,820 0.1321 4.113 - 4.273 4.113 4.273 12,545 4.2104 -3.01%
2000-05-24 0 0.133 0.129 0.154 0.133 0.137 200,000 27,000 0.1350 4.241 4.113 4.910 4.241 4.368 6,273 4.3044 -13.64%
2000-05-23 0 0.154 - 0.154 - - 0 0 - 4.910 - 4.910 - - 0 - -0.65%
2000-05-22 0 0.155 - 0.155 - - 0 0 - 4.942 - 4.942 - - 0 - 0.00%
2000-05-19 0 0.155 - 0.155 0.155 0.170 528,000 86,020 0.1629 4.942 - 4.942 4.942 5.420 16,560 5.1945 3.33%
2000-05-18 0 0.150 0.150 - 0.134 0.142 410,000 55,348 0.1350 4.783 4.783 - 4.273 4.528 12,859 4.3043 15.38%
2000-05-17 0 0.130 - 0.140 0.130 0.130 8,000 1,040 0.1300 4.145 - 4.464 4.145 4.145 251 4.1450 -7.80%
2000-05-16 0 0.141 0.136 0.141 0.129 0.153 652,000 89,342 0.1370 4.496 4.336 4.496 4.113 4.878 20,449 4.3691 -10.19%
2000-05-15 0 0.157 - 0.157 0.150 0.165 110,000 17,590 0.1599 5.006 - 5.006 4.783 5.261 3,450 5.0986 -12.29%
2000-05-12 0 0.179 - 0.179 0.180 0.180 10,000 1,800 0.1800 5.707 - 5.707 5.739 5.739 314 5.7392 -32.45%
2000-05-10 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-05-09 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-05-08 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-05-05 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-05-04 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-05-03 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-05-02 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-28 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-27 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-26 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-25 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-20 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-19 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-18 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-17 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-14 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-13 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-12 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-11 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-10 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-07 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-06 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-05 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-04-03 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-31 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-30 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-29 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-28 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-27 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-24 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-23 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-22 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-21 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-20 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-17 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-16 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-15 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-14 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-13 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-10 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-09 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-08 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-07 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-06 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-03 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-02 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-03-01 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-29 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-28 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-25 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-24 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-23 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-22 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-21 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-18 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-17 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-16 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-15 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-14 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-11 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-10 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-09 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-08 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-03 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-02 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-02-01 1 0.265 - - - - 0 0 - 8.449 - - - - 0 - 0.00%
2000-01-31 1 0.265 0.250 0.285 - - 0 0 - 8.449 7.971 9.087 - - 0 - 0.00%
2000-01-28 0 0.265 0.250 0.270 0.248 0.280 3,374,000 913,262 0.2707 8.449 7.971 8.609 7.907 8.928 105,819 8.6304 7.72%
2000-01-27 0 0.246 - 0.250 0.246 0.255 1,470,000 369,440 0.2513 7.844 - 7.971 7.844 8.131 46,104 8.0132 -8.89%
2000-01-26 0 0.270 0.250 0.270 0.244 0.280 910,000 235,144 0.2584 8.609 7.971 8.609 7.780 8.928 28,540 8.2390 8.87%
2000-01-25 0 0.248 0.246 0.250 0.248 0.270 2,166,000 541,388 0.2499 7.907 7.844 7.971 7.907 8.609 67,933 7.9695 -0.80%
2000-01-24 0 0.250 0.250 0.260 0.245 0.310 4,724,000 1,201,630 0.2544 7.971 7.971 8.290 7.812 9.884 148,160 8.1104 0.00%
2000-01-21 0 0.250 0.248 0.265 0.250 0.290 2,032,000 526,960 0.2593 7.971 7.907 8.449 7.971 9.247 63,730 8.2686 4.17%
2000-01-20 0 0.240 0.236 0.240 0.240 0.248 130,000 31,680 0.2437 7.652 7.525 7.652 7.652 7.907 4,077 7.7700 -7.69%
2000-01-19 0 0.260 0.250 0.260 0.250 0.260 76,000 19,140 0.2518 8.290 7.971 8.290 7.971 8.290 2,384 8.0299 4.00%
2000-01-18 0 0.250 0.250 0.260 0.246 0.260 354,000 89,484 0.2528 7.971 7.971 8.290 7.844 8.290 11,103 8.0598 -3.85%
2000-01-17 0 0.260 0.250 0.260 0.250 0.270 508,000 129,400 0.2547 8.290 7.971 8.290 7.971 8.609 15,932 8.1218 4.00%
2000-01-14 0 0.250 0.250 0.275 0.240 0.290 1,044,000 261,484 0.2505 7.971 7.971 8.768 7.652 9.247 32,743 7.9859 3.73%
2000-01-13 0 0.241 - 0.245 0.241 0.300 5,122,000 1,349,320 0.2634 7.684 - 7.812 7.684 9.565 160,642 8.3995 -22.26%
2000-01-12 0 0.310 0.290 0.320 0.210 0.340 3,468,000 1,046,892 0.3019 9.884 9.247 10.20 6.696 10.84 108,767 9.6250 50.49%
2000-01-11 0 0.206 0.203 - 0.186 0.206 1,350,000 264,530 0.1959 6.568 6.473 - 5.931 6.568 42,340 6.2477 11.35%
2000-01-10 0 0.185 0.185 - - - 0 0 - 5.899 5.899 - - - 0 - 3.93%
2000-01-07 0 0.178 - 0.178 0.178 0.178 168,000 29,904 0.1780 5.675 - 5.675 5.675 5.675 5,269 5.6754 2.30%
2000-01-06 0 0.174 0.170 0.190 0.174 0.190 200,000 35,920 0.1796 5.548 5.420 6.058 5.548 6.058 6,273 5.7265 -10.31%
2000-01-05 0 0.194 0.194 - 0.186 0.200 378,000 72,992 0.1931 6.186 6.186 - 5.931 6.377 11,855 6.1569 6.59%
2000-01-04 0 0.182 - - 0.182 0.182 130,000 23,660 0.1820 5.803 - - 5.803 5.803 4,077 5.8030 0.00%
2000-01-03 0 0.182 0.182 - 0.170 0.170 74,000 12,580 0.1700 5.803 5.803 - 5.420 5.420 2,321 5.4204 7.06%
1999-12-30 0 0.170 0.170 - 0.170 0.170 200,000 34,000 0.1700 5.420 5.420 - 5.420 5.420 6,273 5.4204 0.00%
1999-12-29 0 0.170 0.166 - 0.166 0.170 300,000 50,800 0.1693 5.420 5.293 - 5.293 5.420 9,409 5.3991 0.00%
1999-12-28 0 0.170 0.165 - 0.160 0.170 530,000 87,500 0.1651 5.420 5.261 - 5.102 5.420 16,622 5.2640 3.03%
1999-12-24 0 0.165 - - - - 0 0 - 5.261 - - - - 0 - 0.00%
1999-12-23 0 0.165 - 0.165 - - 0 0 - 5.261 - 5.261 - - 0 - 0.00%
1999-12-22 0 0.165 0.160 0.170 0.160 0.165 106,000 17,460 0.1647 5.261 5.102 5.420 5.102 5.261 3,324 5.2519 -2.94%
1999-12-21 0 0.170 - 0.176 0.170 0.170 60,000 10,200 0.1700 5.420 - 5.612 5.420 5.420 1,882 5.4204 -2.30%
1999-12-20 0 0.174 - 0.174 - - 0 0 - 5.548 - 5.548 - - 0 - 0.00%
1999-12-17 0 0.174 - 0.176 - - 0 0 - 5.548 - 5.612 - - 0 - 0.00%
1999-12-16 0 0.174 - 0.175 - - 0 0 - 5.548 - 5.580 - - 0 - 0.00%
1999-12-15 0 0.174 - 0.174 - - 0 0 - 5.548 - 5.548 - - 0 - 0.00%
1999-12-14 0 0.174 0.161 0.174 0.160 0.174 104,000 17,868 0.1718 5.548 5.133 5.548 5.102 5.548 3,262 5.4780 2.35%
1999-12-13 1 0.170 - - - - 0 0 - 5.420 - - - - 0 - 0.00%
1999-12-10 1 0.170 - - - - 0 0 - 5.420 - - - - 0 - 0.00%
1999-12-09 1 0.170 - - - - 0 0 - 5.420 - - - - 0 - 0.00%
1999-12-08 1 0.170 - 0.170 - - 0 0 - 5.420 - 5.420 - - 0 - -1.16%
1999-12-07 0 0.172 - 0.172 - - 0 0 - 5.484 - 5.484 - - 0 - -1.71%
1999-12-06 0 0.175 0.175 - 0.162 0.165 250,000 40,902 0.1636 5.580 5.580 - 5.165 5.261 7,841 5.2166 8.02%
1999-12-03 0 0.162 0.162 - 0.162 0.162 506,000 81,972 0.1620 5.165 5.165 - 5.165 5.165 15,870 5.1653 0.62%
1999-12-02 0 0.161 0.157 0.161 0.161 0.165 300,000 49,100 0.1637 5.133 5.006 5.133 5.133 5.261 9,409 5.2184 -4.17%
1999-12-01 0 0.168 - 0.168 - - 0 0 - 5.357 - 5.357 - - 0 - 0.00%
1999-11-30 0 0.168 - 0.168 - - 0 0 - 5.357 - 5.357 - - 0 - -1.18%
1999-11-29 0 0.170 - 0.170 - - 0 0 - 5.420 - 5.420 - - 0 - 0.00%
1999-11-26 0 0.170 - 0.170 - - 0 0 - 5.420 - 5.420 - - 0 - -1.16%
1999-11-25 0 0.172 - 0.172 - - 0 0 - 5.484 - 5.484 - - 0 - -1.71%
1999-11-24 0 0.175 - 0.178 0.175 0.175 200,000 35,000 0.1750 5.580 - 5.675 5.580 5.580 6,273 5.5798 -1.69%
1999-11-23 0 0.178 - - - - 0 0 - 5.675 - - - - 0 - 0.00%
1999-11-22 0 0.178 0.174 0.178 - - 0 0 - 5.675 5.548 5.675 - - 0 - 0.00%
1999-11-19 0 0.178 - 0.178 0.178 0.178 100,000 17,800 0.1780 5.675 - 5.675 5.675 5.675 3,136 5.6754 0.00%
1999-11-18 0 0.178 - 0.178 - - 0 0 - 5.675 - 5.675 - - 0 - 0.00%
1999-11-17 0 0.178 - 0.180 0.178 0.178 20,000 3,560 0.1780 5.675 - 5.739 5.675 5.675 627 5.6754 0.00%
1999-11-16 0 0.178 - - 0.178 0.178 200,000 35,600 0.1780 5.675 - - 5.675 5.675 6,273 5.6754 0.00%
1999-11-15 0 0.178 - 0.178 - - 0 0 - 5.675 - 5.675 - - 0 - 0.00%
1999-11-12 0 0.178 - 0.182 - - 0 0 - 5.675 - 5.803 - - 0 - 0.00%
1999-11-11 0 0.178 - 0.182 - - 0 0 - 5.675 - 5.803 - - 0 - 0.00%
1999-11-10 0 0.178 - 0.182 0.178 0.178 200,000 35,600 0.1780 5.675 - 5.803 5.675 5.675 6,273 5.6754 0.00%
1999-11-09 0 0.178 - 0.182 - - 0 0 - 5.675 - 5.803 - - 0 - 0.00%
1999-11-08 0 0.178 0.178 - 0.178 0.178 190,000 33,820 0.1780 5.675 5.675 - 5.675 5.675 5,959 5.6754 1.71%
1999-11-05 0 0.175 0.170 0.175 0.180 0.180 200,000 36,000 0.1800 5.580 5.420 5.580 5.739 5.739 6,273 5.7392 -1.69%
1999-11-04 0 0.178 - - - - 0 0 - 5.675 - - - - 0 - 0.00%
1999-11-03 0 0.178 - - 0.178 0.178 70,000 12,460 0.1780 5.675 - - 5.675 5.675 2,195 5.6754 0.00%
1999-11-02 0 0.178 - - - - 0 0 - 5.675 - - - - 0 - 0.00%
1999-11-01 0 0.178 - 0.181 0.178 0.178 100,000 17,800 0.1780 5.675 - 5.771 5.675 5.675 3,136 5.6754 0.00%
1999-10-29 0 0.178 0.175 - - - 0 0 - 5.675 5.580 - - - 0 - 0.00%
1999-10-28 1 0.178 - - - - 0 0 - 5.675 - - - - 0 - 0.00%
1999-10-27 0 0.178 0.178 - - - 0 0 - 5.675 5.675 - - - 0 - 0.00%
1999-10-26 0 0.178 - 0.178 0.178 0.178 350,000 62,300 0.1780 5.675 - 5.675 5.675 5.675 10,977 5.6754 -2.20%
1999-10-25 0 0.182 0.175 0.182 0.178 0.182 350,000 62,700 0.1791 5.803 5.580 5.803 5.675 5.803 10,977 5.7119 0.00%
1999-10-22 0 0.182 0.182 - 0.182 0.182 120,000 21,840 0.1820 5.803 5.803 - 5.803 5.803 3,764 5.8030 -0.55%
1999-10-21 0 0.183 0.171 0.183 0.178 0.183 320,000 57,740 0.1804 5.835 5.452 5.835 5.675 5.835 10,036 5.7532 7.65%
1999-10-20 0 0.170 0.162 0.174 0.170 0.170 33,000 5,590 0.1694 5.420 5.165 5.548 5.420 5.420 1,035 5.4010 4.94%
1999-10-19 0 0.162 0.162 0.169 0.162 0.175 610,000 103,720 0.1700 5.165 5.165 5.388 5.165 5.580 19,132 5.4214 -7.95%
1999-10-15 0 0.176 - 0.180 0.176 0.180 120,000 21,200 0.1767 5.612 - 5.739 5.612 5.739 3,764 5.6329 -6.38%
1999-10-14 0 0.188 - 0.188 - - 0 0 - 5.994 - 5.994 - - 0 - 0.00%
1999-10-13 0 0.188 0.188 - 0.180 0.185 396,000 72,760 0.1837 5.994 5.994 - 5.739 5.899 12,420 5.8584 2.73%
1999-10-12 0 0.183 - 0.183 - - 200,000 36,800 0.1840 5.835 - 5.835 - - 6,273 5.8668 -0.54%
1999-10-11 0 0.184 0.182 0.185 0.177 0.185 330,000 59,750 0.1811 5.867 5.803 5.899 5.644 5.899 10,350 5.7730 2.22%
1999-10-08 0 0.180 0.180 0.190 0.180 0.186 266,000 48,580 0.1826 5.739 5.739 6.058 5.739 5.931 8,343 5.8231 -3.23%
1999-10-07 0 0.186 0.182 0.186 - - 0 0 - 5.931 5.803 5.931 - - 0 - -7.00%
1999-10-06 0 0.200 - 0.200 0.200 0.200 262,000 52,400 0.2000 6.377 - 6.377 6.377 6.377 8,217 6.3769 -0.50%
1999-10-05 0 0.201 - 0.201 0.201 0.205 200,000 40,600 0.2030 6.409 - 6.409 6.409 6.536 6,273 6.4726 0.50%
1999-10-04 0 0.200 - 0.200 0.200 0.200 230,000 46,000 0.2000 6.377 - 6.377 6.377 6.377 7,214 6.3769 0.00%
1999-09-30 0 0.200 - 0.200 0.200 0.201 614,000 122,884 0.2001 6.377 - 6.377 6.377 6.409 19,257 6.3813 -2.44%
1999-09-29 0 0.205 - 0.205 0.205 0.205 260,000 53,300 0.2050 6.536 - 6.536 6.536 6.536 8,154 6.5363 -0.97%
1999-09-28 0 0.207 - 0.210 - - 0 0 - 6.600 - 6.696 - - 0 - 0.00%
1999-09-27 0 0.207 0.207 - 0.206 0.210 914,000 191,128 0.2091 6.600 6.600 - 6.568 6.696 28,666 6.6674 -1.43%
1999-09-24 0 0.210 - 0.210 0.210 0.210 100,000 21,000 0.2100 6.696 - 6.696 6.696 6.696 3,136 6.6958 0.00%
1999-09-23 0 0.210 - 0.214 0.207 0.214 296,000 62,194 0.2101 6.696 - 6.823 6.600 6.823 9,284 6.6994 -0.47%
1999-09-22 0 0.211 0.211 - 0.200 0.211 440,000 88,790 0.2018 6.728 6.728 - 6.377 6.728 13,800 6.4342 5.50%
1999-09-21 0 0.200 0.200 - 0.200 0.200 50,000 10,000 0.2000 6.377 6.377 - 6.377 6.377 1,568 6.3769 0.00%
1999-09-20 0 0.200 0.200 0.204 0.194 0.200 780,000 154,000 0.1974 6.377 6.377 6.504 6.186 6.377 24,463 6.2951 0.50%
1999-09-17 0 0.199 0.198 0.200 0.190 0.236 1,040,000 212,350 0.2042 6.345 6.313 6.377 6.058 7.525 32,618 6.5103 -17.08%
1999-09-15 1 0.240 - - - - 0 0 - 7.652 - - - - 0 - 0.00%
1999-09-14 0 0.240 0.237 - 0.216 0.240 948,000 216,558 0.2284 7.652 7.557 - 6.887 7.652 29,732 7.2836 10.09%
1999-09-13 0 0.218 0.215 - 0.204 0.218 480,000 101,500 0.2115 6.951 6.855 - 6.504 6.951 15,054 6.7422 6.86%
1999-09-10 0 0.204 0.204 - 0.186 0.194 918,000 174,650 0.1903 6.504 6.504 - 5.931 6.186 28,791 6.0660 6.25%
1999-09-09 1 0.192 - - - - 0 0 - 6.122 - - - - 0 - 0.00%
1999-09-08 1 0.192 - - - - 0 0 - 6.122 - - - - 0 - 0.00%
1999-09-07 1 0.192 - - - - 0 0 - 6.122 - - - - 0 - 0.00%
1999-09-06 1 0.192 - - - - 0 0 - 6.122 - - - - 0 - 0.00%
1999-09-03 1 0.192 - - - - 0 0 - 6.122 - - - - 0 - 0.00%
1999-09-02 1 0.192 - - - - 0 0 - 6.122 - - - - 0 - 0.00%
1999-09-01 1 0.192 - - - - 0 0 - 6.122 - - - - 0 - 0.00%
1999-08-31 1 0.192 - - - - 0 0 - 6.122 - - - - 0 - 0.00%
1999-08-30 0 0.192 - 0.200 0.192 0.192 100,000 19,200 0.1920 6.122 - 6.377 6.122 6.122 3,136 6.1218 -4.00%
1999-08-27 0 0.200 0.200 0.204 0.200 0.211 380,000 76,970 0.2026 6.377 6.377 6.504 6.377 6.728 11,918 6.4583 -5.21%
1999-08-26 0 0.211 0.195 0.211 0.198 0.211 164,000 33,552 0.2046 6.728 6.217 6.728 6.313 6.728 5,144 6.5231 -1.86%
1999-08-25 0 0.215 - 0.215 0.215 0.215 20,000 4,300 0.2150 6.855 - 6.855 6.855 6.855 627 6.8552 0.00%
1999-08-24 0 0.215 0.215 - 0.215 0.215 80,000 17,200 0.2150 6.855 6.855 - 6.855 6.855 2,509 6.8552 0.00%
1999-08-23 0 0.215 - 0.215 0.215 0.215 50,000 10,750 0.2150 6.855 - 6.855 6.855 6.855 1,568 6.8552 0.00%
1999-08-20 0 0.215 0.215 0.220 0.215 0.222 370,000 80,300 0.2170 6.855 6.855 7.015 6.855 7.078 11,604 6.9198 -4.44%
1999-08-19 0 0.225 - 0.225 0.225 0.227 500,000 112,720 0.2254 7.174 - 7.174 7.174 7.238 15,682 7.1880 -2.17%
1999-08-18 0 0.230 - 0.230 0.230 0.230 44,000 10,120 0.2300 7.333 - 7.333 7.333 7.333 1,380 7.3334 -0.43%
1999-08-17 0 0.231 - 0.232 - - 0 0 - 7.365 - 7.397 - - 0 - 0.00%
1999-08-16 0 0.231 - 0.231 0.231 0.235 70,000 16,290 0.2327 7.365 - 7.365 7.365 7.493 2,195 7.4200 -1.70%
1999-08-13 0 0.235 - 0.235 0.250 0.250 80,000 20,000 0.2500 7.493 - 7.493 7.971 7.971 2,509 7.9711 -2.08%
1999-08-12 0 0.240 - 0.240 - - 0 0 - 7.652 - 7.652 - - 0 - 0.00%
1999-08-11 1 0.240 - - - - 0 0 - 7.652 - - - - 0 - 0.00%
1999-08-10 1 0.240 - - - - 0 0 - 7.652 - - - - 0 - 0.00%
1999-08-09 1 0.240 - - - - 0 0 - 7.652 - - - - 0 - 0.00%
1999-08-06 1 0.240 - - - - 0 0 - 7.652 - - - - 0 - 0.00%
1999-08-05 0 0.240 0.238 0.240 0.242 0.270 640,790 161,753 0.2524 7.652 7.589 7.652 7.716 8.609 20,097 8.0485 -11.11%
1999-08-04 0 0.270 0.270 0.295 0.270 0.270 110,000 29,700 0.2700 8.609 8.609 9.406 8.609 8.609 3,450 8.6088 -6.90%
1999-08-03 0 0.290 0.260 0.290 0.260 0.290 80,000 22,100 0.2763 9.247 8.290 9.247 8.290 9.247 2,509 8.8081 0.00%
1999-08-02 0 0.290 0.270 0.295 0.226 0.295 932,000 242,144 0.2598 9.247 8.609 9.406 7.206 9.406 29,230 8.2840 -3.33%
1999-07-30 0 0.300 0.300 0.310 0.300 0.300 206,000 61,800 0.3000 9.565 9.565 9.884 9.565 9.565 6,461 9.5654 0.00%
1999-07-29 0 0.300 0.300 0.310 0.300 0.300 328,000 98,400 0.3000 9.565 9.565 9.884 9.565 9.565 10,287 9.5654 1.69%
1999-07-28 0 0.295 0.285 0.295 0.280 0.295 630,000 180,800 0.2870 9.406 9.087 9.406 8.928 9.406 19,759 9.1504 0.00%
1999-07-27 0 0.295 - 0.300 0.295 0.295 60,000 17,700 0.2950 9.406 - 9.565 9.406 9.406 1,882 9.4059 0.00%
1999-07-26 0 0.295 0.285 0.300 0.295 0.305 820,000 246,350 0.3004 9.406 9.087 9.565 9.406 9.725 25,718 9.5790 -6.35%
1999-07-23 0 0.315 0.310 0.315 0.305 0.320 1,006,000 316,720 0.3148 10.04 9.884 10.04 9.725 10.20 31,551 10.038 -4.55%
1999-07-22 0 0.330 0.320 0.330 0.330 0.330 40,000 13,200 0.3300 10.52 10.20 10.52 10.52 10.52 1,255 10.522 -5.71%
1999-07-21 0 0.350 0.330 0.350 0.315 0.350 1,040,000 337,900 0.3249 11.16 10.52 11.16 10.04 11.16 32,618 10.359 6.06%
1999-07-20 0 0.330 0.330 0.350 0.315 0.330 480,000 157,250 0.3276 10.52 10.52 11.16 10.04 10.52 15,054 10.446 -1.49%
1999-07-19 0 0.335 0.335 0.350 0.325 0.345 584,000 197,600 0.3384 10.68 10.68 11.16 10.36 11.00 18,316 10.788 -4.29%
1999-07-16 0 0.350 0.345 0.355 0.330 0.360 1,780,000 623,100 0.3501 11.16 11.00 11.32 10.52 11.48 55,826 11.161 6.06%
1999-07-15 0 0.330 0.330 0.345 0.330 0.355 1,094,000 377,070 0.3447 10.52 10.52 11.00 10.52 11.32 34,311 10.990 -4.35%
1999-07-14 1 0.345 - - - - 0 0 - 11.00 - - - - 0 - 0.00%
1999-07-13 0 0.345 0.345 0.360 0.345 0.345 82,000 28,290 0.3450 11.00 11.00 11.48 11.00 11.00 2,572 11.000 -2.82%
1999-07-12 0 0.355 0.355 0.360 0.355 0.370 3,484,000 1,256,090 0.3605 11.32 11.32 11.48 11.32 11.80 109,269 11.495 -1.39%
1999-07-09 0 0.360 0.350 0.370 0.350 0.380 2,042,000 745,040 0.3649 11.48 11.16 11.80 11.16 12.12 64,044 11.633 -8.86%
1999-07-08 0 0.395 0.390 0.395 0.385 0.435 3,956,000 1,602,160 0.4050 12.59 12.43 12.59 12.28 13.87 124,073 12.913 -8.14%
1999-07-07 1 0.430 - - - - 0 0 - 13.71 - - - - 0 - 0.00%
1999-07-06 1 0.430 - - - - 0 0 - 13.71 - - - - 0 - 0.00%
1999-07-05 0 0.430 0.410 0.430 0.410 0.450 7,486,000 3,281,170 0.4383 13.71 13.07 13.71 13.07 14.35 234,785 13.975 -4.44%
1999-07-02 0 0.450 0.445 0.450 0.440 0.530 11,012,000 5,351,270 0.4859 14.35 14.19 14.35 14.03 16.90 345,371 15.494 0.00%
1999-06-30 1 0.450 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
1999-06-29 1 0.450 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
1999-06-28 1 0.450 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
1999-06-25 1 0.450 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
1999-06-24 1 0.450 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
1999-06-23 1 0.450 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
1999-06-22 1 0.450 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
1999-06-21 1 0.450 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
1999-06-17 1 0.450 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
1999-06-16 1 0.450 - - - - 0 0 - 14.35 - - - - 0 - 0.00%
1999-06-15 0 0.450 0.450 0.460 0.440 0.450 480,000 215,000 0.4479 14.35 14.35 14.67 14.03 14.35 15,054 14.282 -1.10%
1999-06-14 0 0.455 0.450 0.455 0.450 0.465 508,000 231,570 0.4558 14.51 14.35 14.51 14.35 14.83 15,932 14.534 1.11%
1999-06-11 0 0.450 0.450 0.465 0.450 0.470 618,000 285,120 0.4614 14.35 14.35 14.83 14.35 14.99 19,382 14.710 -6.25%
1999-06-10 0 0.480 0.480 0.485 0.465 0.495 1,484,000 717,670 0.4836 15.30 15.30 15.46 14.83 15.78 46,543 15.420 1.05%
1999-06-09 0 0.475 0.470 0.480 0.450 0.485 1,014,000 479,880 0.4733 15.15 14.99 15.30 14.35 15.46 31,802 15.089 5.56%
1999-06-08 0 0.450 0.450 0.460 0.450 0.460 1,374,000 623,250 0.4536 14.35 14.35 14.67 14.35 14.67 43,093 14.463 2.27%
1999-06-07 0 0.440 0.435 0.440 0.420 0.440 492,000 212,610 0.4321 14.03 13.87 14.03 13.39 14.03 15,431 13.778 1.15%
1999-06-04 0 0.435 0.430 0.440 0.420 0.480 3,932,000 1,728,260 0.4395 13.87 13.71 14.03 13.39 15.30 123,320 14.014 -6.45%
1999-06-03 0 0.465 0.460 0.465 0.450 0.530 6,218,000 2,958,010 0.4757 14.83 14.67 14.83 14.35 16.90 195,016 15.168 -15.45%
1999-06-02 0 0.550 0.540 0.550 0.550 0.710 14,348,000 8,624,800 0.6011 17.54 17.22 17.54 17.54 22.64 449,999 19.166 -5.17%
1999-06-01 1 0.580 - - - - 0 0 - 18.49 - - - - 0 - 0.00%
1999-05-31 1 0.580 - - - - 0 0 - 18.49 - - - - 0 - 0.00%
1999-05-28 1 0.580 - - - - 0 0 - 18.49 - - - - 0 - 0.00%
1999-05-27 1 0.580 - - - - 0 0 - 18.49 - - - - 0 - 0.00%
1999-05-26 0 0.580 0.580 0.590 0.560 0.600 868,000 498,580 0.5744 18.49 18.49 18.81 17.86 19.13 27,223 18.315 0.00%
1999-05-25 0 0.580 0.560 0.590 0.570 0.590 710,000 409,000 0.5761 18.49 17.86 18.81 18.17 18.81 22,268 18.367 -3.33%
1999-05-24 0 0.600 0.590 0.610 0.570 0.600 1,890,000 1,119,800 0.5925 19.13 18.81 19.45 18.17 19.13 59,276 18.891 0.00%
1999-05-21 0 0.600 0.580 0.600 0.580 0.630 2,062,000 1,249,120 0.6058 19.13 18.49 19.13 18.49 20.09 64,671 19.315 -4.76%
1999-05-20 0 0.630 0.630 0.640 0.600 0.640 3,490,000 2,184,700 0.6260 20.09 20.09 20.41 19.13 20.41 109,457 19.959 0.00%
1999-05-19 0 0.630 0.620 0.630 0.630 0.650 1,214,000 770,020 0.6343 20.09 19.77 20.09 20.09 20.72 38,075 20.224 0.00%
1999-05-18 0 0.630 0.630 0.640 0.630 0.660 1,450,000 927,500 0.6397 20.09 20.09 20.41 20.09 21.04 45,477 20.395 0.00%
1999-05-17 0 0.630 0.620 0.630 0.620 0.660 3,296,000 2,103,960 0.6383 20.09 19.77 20.09 19.77 21.04 103,373 20.353 -4.55%
1999-05-14 0 0.660 0.650 0.680 0.660 0.720 9,024,000 6,153,940 0.6820 21.04 20.72 21.68 21.04 22.96 283,021 21.744 -4.35%
1999-05-13 0 0.690 0.680 0.690 0.590 0.720 22,190,000 15,134,900 0.6821 22.00 21.68 22.00 18.81 22.96 695,949 21.747 21.05%
1999-05-12 0 0.570 0.560 0.570 0.560 0.600 1,106,000 638,560 0.5774 18.17 17.86 18.17 17.86 19.13 34,688 18.409 -1.72%
1999-05-11 0 0.580 0.550 0.580 0.550 0.580 992,000 556,660 0.5611 18.49 17.54 18.49 17.54 18.49 31,112 17.892 -1.69%
1999-05-10 0 0.590 0.570 0.600 0.570 0.790 12,020,000 7,709,560 0.6414 18.81 18.17 19.13 18.17 25.19 376,985 20.451 -3.28%
1999-05-07 1 0.610 - - - - 0 0 - 19.45 - - - - 0 - 0.00%
1999-05-06 0 0.610 0.600 0.610 0.590 0.700 20,808,000 13,318,640 0.6401 19.45 19.13 19.45 18.81 22.32 652,605 20.408 -3.17%
1999-05-05 0 0.630 0.630 0.640 0.440 0.670 31,345,500 18,534,460 0.5913 20.09 20.09 20.41 14.03 21.36 983,094 18.853 50.00%
1999-05-04 0 0.420 0.420 0.430 0.400 0.435 2,130,000 891,520 0.4186 13.39 13.39 13.71 12.75 13.87 66,804 13.345 5.00%
1999-05-03 0 0.400 0.400 0.405 0.350 0.405 1,034,000 396,840 0.3838 12.75 12.75 12.91 11.16 12.91 32,430 12.237 2.56%
1999-04-30 0 0.390 0.370 0.395 0.360 0.400 1,518,000 577,440 0.3804 12.43 11.80 12.59 11.48 12.75 47,609 12.129 8.33%
1999-04-29 0 0.360 0.355 0.380 0.315 0.380 1,618,000 584,820 0.3614 11.48 11.32 12.12 10.04 12.12 50,746 11.525 -6.49%
1999-04-28 0 0.385 0.385 0.395 0.365 0.440 1,580,000 636,900 0.4031 12.28 12.28 12.59 11.64 14.03 49,554 12.853 -12.50%
1999-04-27 0 0.440 0.435 0.445 0.430 0.510 5,090,000 2,279,580 0.4479 14.03 13.87 14.19 13.71 16.26 159,639 14.280 -8.33%
1999-04-26 0 0.480 0.475 0.480 0.400 0.570 7,570,000 3,730,790 0.4928 15.30 15.15 15.30 12.75 18.17 237,419 15.714 50.00%
1999-04-23 1 0.320 - - - - 0 0 - 10.20 - - - - 0 - 0.00%
1999-04-22 0 0.320 0.310 0.320 0.275 0.320 1,866,000 559,340 0.2998 10.20 9.884 10.20 8.768 10.20 58,524 9.5575 16.36%
1999-04-21 0 0.275 0.265 0.275 0.260 0.275 200,000 53,500 0.2675 8.768 8.449 8.768 8.290 8.768 6,273 8.5291 5.77%
1999-04-20 0 0.260 0.260 0.275 0.250 0.280 1,054,000 279,920 0.2656 8.290 8.290 8.768 7.971 8.928 33,057 8.4679 -3.70%
1999-04-19 0 0.270 0.265 0.270 0.265 0.280 1,670,000 459,740 0.2753 8.609 8.449 8.609 8.449 8.928 52,377 8.7776 5.88%
1999-04-16 0 0.255 0.255 0.260 0.249 0.260 734,000 187,600 0.2556 8.131 8.131 8.290 7.939 8.290 23,021 8.1492 4.08%
1999-04-15 0 0.245 0.238 0.250 0.238 0.260 882,000 218,682 0.2479 7.812 7.589 7.971 7.589 8.290 27,662 7.9054 -5.77%
1999-04-14 0 0.260 0.250 0.265 0.205 0.280 3,958,000 988,054 0.2496 8.290 7.971 8.449 6.536 8.928 124,135 7.9595 23.81%
1999-04-13 0 0.210 0.210 - 0.192 0.210 896,000 177,610 0.1982 6.696 6.696 - 6.122 6.696 28,101 6.3203 10.53%
1999-04-12 0 0.190 - - - - 0 0 - 6.058 - - - - 0 - 0.00%
1999-04-09 0 0.190 - 0.190 - - 0 0 - 6.058 - 6.058 - - 0 - 0.00%
1999-04-08 0 0.190 - 0.190 - - 0 0 - 6.058 - 6.058 - - 0 - 0.00%
1999-04-07 0 0.190 - - - - 0 0 - 6.058 - - - - 0 - 0.00%
1999-04-01 0 0.190 - 0.190 - - 0 0 - 6.058 - 6.058 - - 0 - 0.00%
1999-03-31 0 0.190 0.186 0.190 0.190 0.190 170,000 32,300 0.1900 6.058 5.931 6.058 6.058 6.058 5,332 6.0581 0.00%
1999-03-30 0 0.190 0.190 0.193 0.190 0.190 400,000 76,000 0.1900 6.058 6.058 6.154 6.058 6.058 12,545 6.0581 0.00%
1999-03-29 0 0.190 0.190 0.196 0.190 0.190 282,000 53,580 0.1900 6.058 6.058 6.249 6.058 6.058 8,844 6.0581 0.00%
1999-03-26 0 0.190 0.188 0.192 0.190 0.190 320,000 60,800 0.1900 6.058 5.994 6.122 6.058 6.058 10,036 6.0581 1.06%
1999-03-25 0 0.188 0.188 0.195 0.188 0.194 116,000 22,160 0.1910 5.994 5.994 6.217 5.994 6.186 3,638 6.0910 -1.05%
1999-03-24 0 0.190 - 0.194 - - 0 0 - 6.058 - 6.186 - - 0 - 0.00%
1999-03-23 0 0.190 0.190 0.193 0.190 0.190 190,000 36,100 0.1900 6.058 6.058 6.154 6.058 6.058 5,959 6.0581 0.00%
1999-03-22 0 0.190 - 0.194 - - 0 0 - 6.058 - 6.186 - - 0 - 0.00%
1999-03-19 0 0.190 - 0.190 0.190 0.190 50,000 9,500 0.1900 6.058 - 6.058 6.058 6.058 1,568 6.0581 0.00%
1999-03-18 0 0.190 - - 0.190 0.190 130,000 24,700 0.1900 6.058 - - 6.058 6.058 4,077 6.0581 0.53%
1999-03-17 0 0.189 - - - - 0 0 - 6.026 - - - - 0 - 0.00%
1999-03-16 0 0.189 - - - - 0 0 - 6.026 - - - - 0 - 0.00%
1999-03-15 0 0.189 - 0.189 - - 0 0 - 6.026 - 6.026 - - 0 - 0.00%
1999-03-12 0 0.189 - - - - 0 0 - 6.026 - - - - 0 - 0.00%
1999-03-11 0 0.189 - 0.190 - - 0 0 - 6.026 - 6.058 - - 0 - 0.00%
1999-03-10 0 0.189 - - - - 0 0 - 6.026 - - - - 0 - 0.00%
1999-03-09 0 0.189 - 0.193 - - 0 0 - 6.026 - 6.154 - - 0 - 0.00%
1999-03-08 0 0.189 - - - - 0 0 - 6.026 - - - - 0 - 0.00%
1999-03-05 0 0.189 0.185 0.189 - - 0 0 - 6.026 5.899 6.026 - - 0 - 0.00%
1999-03-04 0 0.189 - 0.189 0.189 0.189 20,000 3,780 0.1890 6.026 - 6.026 6.026 6.026 627 6.0262 0.00%
1999-03-03 0 0.189 - 0.193 - - 0 0 - 6.026 - 6.154 - - 0 - 0.00%
1999-03-02 0 0.189 - 0.189 - - 0 0 - 6.026 - 6.026 - - 0 - 0.00%
1999-03-01 0 0.189 - 0.193 - - 0 0 - 6.026 - 6.154 - - 0 - 0.00%
1999-02-26 0 0.189 0.185 0.189 0.185 0.189 288,000 53,400 0.1854 6.026 5.899 6.026 5.899 6.026 9,033 5.9119 2.16%
1999-02-25 0 0.185 0.185 0.193 0.185 0.185 38,000 7,030 0.1850 5.899 5.899 6.154 5.899 5.899 1,192 5.8986 -2.12%
1999-02-24 0 0.189 - 0.189 0.189 0.189 30,000 5,670 0.1890 6.026 - 6.026 6.026 6.026 941 6.0262 2.16%
1999-02-23 0 0.185 - - - - 0 0 - 5.899 - - - - 0 - 0.00%
1999-02-22 0 0.185 - - - - 0 0 - 5.899 - - - - 0 - 0.00%
1999-02-19 0 0.185 - - 0.185 0.185 80,000 14,800 0.1850 5.899 - - 5.899 5.899 2,509 5.8986 0.00%
1999-02-15 0 0.185 - 0.185 - - 0 0 - 5.899 - 5.899 - - 0 - 0.00%
1999-02-12 0 0.185 - 0.185 0.186 0.190 102,000 18,980 0.1861 5.899 - 5.899 5.931 6.058 3,199 5.9330 -2.63%
1999-02-11 0 0.190 - 0.190 - - 0 0 - 6.058 - 6.058 - - 0 - -0.52%
1999-02-10 0 0.191 - 0.191 0.191 0.191 40,000 7,640 0.1910 6.090 - 6.090 6.090 6.090 1,255 6.0899 0.00%
1999-02-09 0 0.191 - 0.192 - - 0 0 - 6.090 - 6.122 - - 0 - 0.00%
1999-02-08 0 0.191 - 0.191 - - 0 0 - 6.090 - 6.090 - - 0 - 0.00%
1999-02-05 0 0.191 - - - - 0 0 - 6.090 - - - - 0 - 0.00%
1999-02-04 0 0.191 - 0.195 - - 0 0 - 6.090 - 6.217 - - 0 - 0.00%
1999-02-03 0 0.191 - 0.195 - - 0 0 - 6.090 - 6.217 - - 0 - 0.00%
1999-02-02 0 0.191 - - - - 0 0 - 6.090 - - - - 0 - 0.00%
1999-02-01 0 0.191 - - - - 0 0 - 6.090 - - - - 0 - 0.00%
1999-01-29 0 0.191 0.187 0.191 0.191 0.193 1,280,000 245,680 0.1919 6.090 5.962 6.090 6.090 6.154 40,145 6.1198 -13.18%
1999-01-28 0 0.220 - 0.220 - - 0 0 - 7.015 - 7.015 - - 0 - -3.93%
1999-01-27 0 0.229 - 0.229 - - 0 0 - 7.302 - 7.302 - - 0 - 0.00%
1999-01-26 0 0.229 - 0.229 - - 0 0 - 7.302 - 7.302 - - 0 - 0.00%
1999-01-25 0 0.229 - 0.229 - - 0 0 - 7.302 - 7.302 - - 0 - -0.43%
1999-01-22 0 0.230 - 0.230 - - 0 0 - 7.333 - 7.333 - - 0 - -4.17%
1999-01-21 0 0.240 - 0.240 0.240 0.240 200,000 48,000 0.2400 7.652 - 7.652 7.652 7.652 6,273 7.6523 -2.04%
1999-01-20 0 0.245 - 0.245 - - 0 0 - 7.812 - 7.812 - - 0 - -3.92%
1999-01-19 0 0.255 - 0.255 0.260 0.260 150,000 39,000 0.2600 8.131 - 8.131 8.290 8.290 4,704 8.2900 2.00%
1999-01-18 0 0.250 0.238 0.255 0.225 0.250 584,000 138,442 0.2371 7.971 7.589 8.131 7.174 7.971 18,316 7.5585 11.61%
1999-01-15 0 0.224 0.224 - 0.220 0.222 150,000 33,160 0.2211 7.142 7.142 - 7.015 7.078 4,704 7.0486 2.75%
1999-01-14 0 0.218 0.202 0.220 0.208 0.218 710,000 148,744 0.2095 6.951 6.441 7.015 6.632 6.951 22,268 6.6798 3.32%
1999-01-13 0 0.211 0.200 0.211 0.236 0.250 240,000 57,160 0.2382 6.728 6.377 6.728 7.525 7.971 7,527 7.5938 -21.85%
1999-01-12 0 0.270 0.260 0.270 - - 0 0 - 8.609 8.290 8.609 - - 0 - -3.57%
1999-01-11 0 0.280 0.270 0.280 0.280 0.280 100,000 28,000 0.2800 8.928 8.609 8.928 8.928 8.928 3,136 8.9277 0.00%
1999-01-08 0 0.280 0.280 0.290 0.280 0.280 50,000 14,000 0.2800 8.928 8.928 9.247 8.928 8.928 1,568 8.9277 -5.08%
1999-01-07 0 0.295 0.290 0.310 0.295 0.300 120,000 35,500 0.2958 9.406 9.247 9.884 9.406 9.565 3,764 9.4325 0.00%
1999-01-06 0 0.295 0.290 0.300 0.280 0.295 324,000 93,440 0.2884 9.406 9.247 9.565 8.928 9.406 10,162 9.1953 0.00%
1999-01-05 0 0.295 0.290 0.300 0.280 0.305 110,000 31,600 0.2873 9.406 9.247 9.565 8.928 9.725 3,450 9.1596 1.72%
1999-01-04 0 0.290 0.280 0.290 0.290 0.290 276,000 80,040 0.2900 9.247 8.928 9.247 9.247 9.247 8,656 9.2465 -6.45%
1998-12-31 0 0.310 0.295 0.310 0.290 0.310 90,000 27,080 0.3009 9.884 9.406 9.884 9.247 9.884 2,823 9.5937 3.33%
1998-12-30 0 0.300 0.300 0.320 0.300 0.325 342,000 103,700 0.3032 9.565 9.565 10.20 9.565 10.36 10,726 9.6679 -4.76%
1998-12-29 0 0.315 0.315 0.325 0.315 0.325 472,000 150,650 0.3192 10.04 10.04 10.36 10.04 10.36 14,803 10.177 -4.55%
1998-12-28 0 0.330 - 0.330 0.320 0.330 382,000 122,320 0.3202 10.52 - 10.52 10.20 10.52 11,981 10.210 1.54%
1998-12-24 0 0.325 0.325 0.330 0.320 0.325 110,000 35,700 0.3245 10.36 10.36 10.52 10.20 10.36 3,450 10.348 1.56%
1998-12-23 0 0.320 0.320 0.330 0.320 0.325 380,000 121,610 0.3200 10.20 10.20 10.52 10.20 10.36 11,918 10.204 -1.54%
1998-12-22 0 0.325 0.325 0.340 0.320 0.340 782,000 258,610 0.3307 10.36 10.36 10.84 10.20 10.84 24,526 10.544 -5.80%
1998-12-21 0 0.345 0.345 0.350 0.345 0.355 454,000 157,740 0.3474 11.00 11.00 11.16 11.00 11.32 14,239 11.078 -4.17%
1998-12-18 0 0.360 0.360 0.370 0.360 0.375 890,000 326,700 0.3671 11.48 11.48 11.80 11.48 11.96 27,913 11.704 0.00%
1998-12-17 0 0.360 0.355 0.360 0.360 0.360 201,204 72,433 0.3600 11.48 11.32 11.48 11.48 11.48 6,310 11.478 0.00%
1998-12-16 0 0.360 0.355 0.370 0.355 0.370 1,102,000 398,820 0.3619 11.48 11.32 11.80 11.32 11.80 34,562 11.539 1.41%
1998-12-15 0 0.355 0.355 0.360 0.350 0.370 620,000 224,950 0.3628 11.32 11.32 11.48 11.16 11.80 19,445 11.568 -4.05%
1998-12-14 0 0.370 0.360 0.370 0.345 0.370 1,082,000 379,790 0.3510 11.80 11.48 11.80 11.00 11.80 33,935 11.192 -1.33%
1998-12-11 0 0.375 0.365 0.375 0.370 0.385 1,126,000 419,420 0.3725 11.96 11.64 11.96 11.80 12.28 35,315 11.877 -2.60%
1998-12-10 0 0.385 0.385 0.395 0.380 0.400 410,000 159,050 0.3879 12.28 12.28 12.59 12.12 12.75 12,859 12.369 -2.53%
1998-12-09 0 0.395 0.390 0.400 0.380 0.400 716,000 277,930 0.3882 12.59 12.43 12.75 12.12 12.75 22,456 12.377 2.60%
1998-12-08 0 0.385 0.385 0.395 0.385 0.405 880,000 351,450 0.3994 12.28 12.28 12.59 12.28 12.91 27,600 12.734 -3.75%
1998-12-07 0 0.400 0.390 0.415 0.390 0.420 946,000 381,220 0.4030 12.75 12.43 13.23 12.43 13.39 29,670 12.849 -1.23%
1998-12-04 0 0.405 0.405 0.430 0.400 0.440 2,210,000 932,110 0.4218 12.91 12.91 13.71 12.75 14.03 69,313 13.448 1.25%
1998-12-03 0 0.400 0.390 0.410 0.395 0.420 1,766,000 719,320 0.4073 12.75 12.43 13.07 12.59 13.39 55,387 12.987 -4.76%
1998-12-02 0 0.420 0.400 0.420 0.410 0.435 972,000 414,310 0.4262 13.39 12.75 13.39 13.07 13.87 30,485 13.591 5.00%
1998-12-01 0 0.400 0.395 0.400 0.375 0.410 1,228,000 485,450 0.3953 12.75 12.59 12.75 11.96 13.07 38,514 12.605 -4.76%
1998-11-30 0 0.420 0.415 0.430 0.420 0.460 660,000 289,070 0.4380 13.39 13.23 13.71 13.39 14.67 20,700 13.965 0.00%
1998-11-27 0 0.420 0.420 0.445 0.415 0.440 990,000 423,000 0.4273 13.39 13.39 14.19 13.23 14.03 31,050 13.623 -3.45%
1998-11-26 0 0.435 0.435 0.440 0.435 0.480 2,722,000 1,252,620 0.4602 13.87 13.87 14.03 13.87 15.30 85,371 14.673 -7.45%
1998-11-25 0 0.470 0.455 0.470 0.450 0.490 2,350,000 1,095,390 0.4661 14.99 14.51 14.99 14.35 15.62 73,703 14.862 -2.08%
1998-11-24 0 0.480 0.475 0.485 0.475 0.520 7,946,000 3,928,840 0.4944 15.30 15.15 15.46 15.15 16.58 249,212 15.765 -4.00%
1998-11-23 0 0.500 0.490 0.500 0.440 0.520 10,586,000 5,164,420 0.4879 15.94 15.62 15.94 14.03 16.58 332,011 15.555 6.38%
1998-11-20 0 0.470 0.470 0.475 0.465 0.560 27,412,000 14,313,220 0.5222 14.99 14.99 15.15 14.83 17.86 859,727 16.649 -5.05%
1998-11-19 0 0.495 0.495 0.500 0.390 0.500 29,978,000 13,700,800 0.4570 15.78 15.78 15.94 12.43 15.94 940,205 14.572 28.57%
1998-11-18 0 0.385 0.380 0.390 0.355 0.410 3,654,000 1,401,420 0.3835 12.28 12.12 12.43 11.32 13.07 114,601 12.229 2.67%
1998-11-17 0 0.375 0.365 0.375 0.355 0.390 1,640,000 599,960 0.3658 11.96 11.64 11.96 11.32 12.43 51,436 11.664 -2.60%
1998-11-16 0 0.385 0.380 0.385 0.375 0.390 2,460,000 939,860 0.3821 12.28 12.12 12.28 11.96 12.43 77,153 12.182 -3.75%
1998-11-13 0 0.400 0.395 0.400 0.380 0.410 4,408,000 1,728,150 0.3920 12.75 12.59 12.75 12.12 13.07 138,249 12.500 -3.61%
1998-11-12 0 0.415 0.410 0.420 0.410 0.430 2,586,000 1,083,690 0.4191 13.23 13.07 13.39 13.07 13.71 81,105 13.362 -3.49%
1998-11-11 0 0.430 0.425 0.435 0.420 0.450 5,098,000 2,208,570 0.4332 13.71 13.55 13.87 13.39 14.35 159,889 13.813 -1.15%
1998-11-10 0 0.435 0.425 0.435 0.420 0.450 4,162,000 1,787,530 0.4295 13.87 13.55 13.87 13.39 14.35 130,534 13.694 -1.14%
1998-11-09 0 0.440 0.440 0.450 0.440 0.470 2,232,000 1,014,950 0.4547 14.03 14.03 14.35 14.03 14.99 70,003 14.499 -5.38%
1998-11-06 0 0.465 0.460 0.465 0.445 0.490 5,540,000 2,583,880 0.4664 14.83 14.67 14.83 14.19 15.62 173,752 14.871 0.00%
1998-11-05 0 0.465 0.460 0.470 0.465 0.490 2,882,000 1,384,920 0.4805 14.83 14.67 14.99 14.83 15.62 90,389 15.322 -2.11%
1998-11-04 0 0.475 0.475 0.485 0.475 0.485 3,016,000 1,450,780 0.4810 15.15 15.15 15.46 15.15 15.46 94,591 15.337 -2.06%
1998-11-03 0 0.485 0.485 0.490 0.485 0.510 4,490,000 2,208,440 0.4919 15.46 15.46 15.62 15.46 16.26 140,821 15.683 -2.02%
1998-11-02 0 0.495 0.490 0.500 0.485 0.510 2,774,000 1,369,860 0.4938 15.78 15.62 15.94 15.46 16.26 87,001 15.745 0.00%
1998-10-30 0 0.495 0.495 0.500 0.480 0.540 9,160,000 4,688,130 0.5118 15.78 15.78 15.94 15.30 17.22 287,287 16.319 1.02%
1998-10-29 0 0.490 0.485 0.490 0.460 0.520 8,602,000 4,199,050 0.4881 15.62 15.46 15.62 14.67 16.58 269,786 15.564 -7.55%
1998-10-27 0 0.530 0.520 0.530 0.510 0.560 7,322,000 3,930,820 0.5369 16.90 16.58 16.90 16.26 17.86 229,641 17.117 6.00%
1998-10-26 0 0.500 0.500 0.510 0.485 0.520 3,782,000 1,905,460 0.5038 15.94 15.94 16.26 15.46 16.58 118,616 16.064 4.17%
1998-10-23 0 0.480 0.475 0.485 0.465 0.500 2,532,000 1,216,260 0.4804 15.30 15.15 15.46 14.83 15.94 79,412 15.316 -4.00%
1998-10-22 0 0.500 0.500 0.510 0.500 0.530 1,540,000 796,900 0.5175 15.94 15.94 16.26 15.94 16.90 48,299 16.499 -3.85%
1998-10-21 0 0.520 0.520 0.530 0.520 0.550 3,400,000 1,825,140 0.5368 16.58 16.58 16.90 16.58 17.54 106,635 17.116 0.00%
1998-10-20 0 0.520 0.520 0.530 0.520 0.590 11,100,000 6,183,720 0.5571 16.58 16.58 16.90 16.58 18.81 348,131 17.763 -7.14%
1998-10-19 0 0.560 0.560 0.570 0.470 0.610 30,746,000 17,354,730 0.5645 17.86 17.86 18.17 14.99 19.45 964,292 17.997 14.29%
1998-10-16 0 0.490 0.490 0.500 0.490 0.570 14,412,000 7,366,150 0.5111 15.62 15.62 15.94 15.62 18.17 452,006 16.297 -3.92%
1998-10-15 0 0.510 0.510 0.530 0.450 0.540 22,340,000 11,341,740 0.5077 16.26 16.26 16.90 14.35 17.22 700,653 16.187 15.91%
1998-10-14 0 0.440 0.435 0.440 0.425 0.445 2,814,000 1,227,920 0.4364 14.03 13.87 14.03 13.55 14.19 88,256 13.913 4.76%
1998-10-13 0 0.420 0.415 0.420 0.415 0.465 2,134,000 924,620 0.4333 13.39 13.23 13.39 13.23 14.83 66,929 13.815 -6.67%
1998-10-12 0 0.450 0.435 0.450 0.425 0.480 5,076,000 2,264,630 0.4461 14.35 13.87 14.35 13.55 15.30 159,199 14.225 5.88%
1998-10-09 0 0.425 0.425 0.435 0.415 0.460 4,352,000 1,905,190 0.4378 13.55 13.55 13.87 13.23 14.67 136,493 13.958 -2.30%
1998-10-08 0 0.435 0.435 0.440 0.420 0.470 4,558,000 2,026,070 0.4445 13.87 13.87 14.03 13.39 14.99 142,953 14.173 -4.40%
1998-10-07 0 0.455 0.450 0.460 0.430 0.540 9,936,000 4,693,070 0.4723 14.51 14.35 14.67 13.71 17.22 311,625 15.060 -12.50%
1998-10-05 0 0.520 0.520 0.530 0.500 0.630 15,410,000 8,648,820 0.5612 16.58 16.58 16.90 15.94 20.09 483,307 17.895 -13.33%
1998-09-30 0 0.600 0.600 0.610 0.430 0.620 26,464,000 14,971,170 0.5657 19.13 19.13 19.45 13.71 19.77 829,995 18.038 39.53%
1998-09-29 0 0.430 0.420 0.430 0.410 0.520 11,722,000 5,421,170 0.4625 13.71 13.39 13.71 13.07 16.58 367,639 14.746 -15.69%
1998-09-28 0 0.510 0.500 0.510 0.500 0.630 5,018,000 2,863,100 0.5706 16.26 15.94 16.26 15.94 20.09 157,380 18.192 -16.39%
1998-09-25 0 0.610 0.610 0.620 0.580 0.790 11,744,000 7,591,060 0.6464 19.45 19.45 19.77 18.49 25.19 368,329 20.609 -18.67%
1998-09-24 0 0.750 0.750 0.760 0.740 1.220 36,438,000 35,350,940 0.9702 23.91 23.91 24.23 23.59 38.90 1,142,811 30.933 -9.64%
1998-09-23 1 0.830 - - - - 0 0 - 26.46 - - - - 0 - 0.00%
1998-09-22 1 0.830 - - - - 0 0 - 26.46 - - - - 0 - 0.00%
1998-09-21 1 0.830 - - - - 0 0 - 26.46 - - - - 0 - 0.00%
1998-09-18 1 0.830 0.770 0.900 0.740 6.300 34,092,000 39,680,330 1.1639 26.46 24.55 28.70 23.59 200.9 1,069,233 37.111 -87.61%
1998-09-17 0 6.700 6.700 6.750 6.600 7.200 8,038,000 55,928,800 6.9580 213.6 213.6 215.2 210.4 229.6 252,097 221.85 -6.29%
1998-09-16 0 7.150 7.000 7.150 6.950 7.200 5,098,000 36,174,400 7.0958 228.0 223.2 228.0 221.6 229.6 159,889 226.25 0.00%
1998-09-15 0 7.150 7.000 7.200 6.850 7.150 5,392,000 37,625,100 6.9779 228.0 223.2 229.6 218.4 228.0 169,110 222.49 2.14%
1998-09-14 0 7.000 6.850 7.000 6.700 7.000 2,002,000 13,821,900 6.9040 223.2 218.4 223.2 213.6 223.2 62,789 220.13 2.19%
1998-09-11 0 6.850 6.850 6.900 6.700 6.850 2,520,000 17,051,600 6.7665 218.4 218.4 220.0 213.6 218.4 79,035 215.75 0.00%
1998-09-10 0 6.850 6.700 6.850 6.750 6.850 3,140,000 21,465,800 6.8362 218.4 213.6 218.4 215.2 218.4 98,480 217.97 0.00%
1998-09-09 0 6.850 6.700 6.900 6.750 6.850 3,044,000 20,749,400 6.8165 218.4 213.6 220.0 215.2 218.4 95,470 217.34 0.74%
1998-09-08 0 6.800 6.700 6.850 6.700 6.900 2,494,000 17,030,700 6.8287 216.8 213.6 218.4 213.6 220.0 78,220 217.73 -0.73%
1998-09-07 0 6.850 6.750 6.850 6.750 6.900 1,794,000 12,264,400 6.8363 218.4 215.2 218.4 215.2 220.0 56,266 217.97 2.24%
1998-09-04 0 6.700 6.650 7.000 6.650 7.000 2,516,000 17,315,100 6.8820 213.6 212.0 223.2 212.0 223.2 78,910 219.43 -2.90%
1998-09-03 0 6.900 6.900 7.000 6.700 6.900 1,730,000 11,753,500 6.7939 220.0 220.0 223.2 213.6 220.0 54,258 216.62 -1.43%
1998-09-02 0 7.000 6.950 7.000 6.800 7.000 1,398,000 9,649,800 6.9026 223.2 221.6 223.2 216.8 223.2 43,846 220.09 1.45%
1998-09-01 0 6.900 6.700 7.000 6.700 7.050 1,964,000 13,396,800 6.8212 220.0 213.6 223.2 213.6 224.8 61,597 217.49 -1.43%
1998-08-31 0 7.000 6.900 - 6.700 7.000 1,378,000 9,407,800 6.8271 223.2 220.0 - 213.6 223.2 43,218 217.68 1.45%
1998-08-28 0 6.900 6.850 6.900 6.650 6.900 1,756,000 11,888,800 6.7704 220.0 218.4 220.0 212.0 220.0 55,074 215.87 0.73%
1998-08-27 0 6.850 6.850 6.900 6.700 6.850 1,804,000 12,263,400 6.7979 218.4 218.4 220.0 213.6 218.4 56,579 216.75 -0.72%
1998-08-26 0 6.900 6.750 6.950 6.700 6.900 1,526,000 10,421,400 6.8292 220.0 215.2 221.6 213.6 220.0 47,860 217.75 0.73%
1998-08-25 0 6.850 6.850 6.900 6.600 6.850 871,204 5,805,585 6.6639 218.4 218.4 220.0 210.4 218.4 27,324 212.47 3.01%
1998-08-24 0 6.650 6.550 6.650 6.550 6.650 1,364,000 9,001,100 6.5990 212.0 208.8 212.0 208.8 212.0 42,779 210.41 -0.75%
1998-08-21 0 6.700 6.550 6.600 6.550 6.700 1,346,000 8,954,000 6.6523 213.6 208.8 210.4 208.8 213.6 42,215 212.11 0.00%
1998-08-20 0 6.700 6.650 6.700 6.600 6.800 1,250,000 8,355,300 6.6842 213.6 212.0 213.6 210.4 216.8 39,204 213.12 0.75%
1998-08-19 0 6.650 6.600 6.650 6.600 6.700 1,998,000 13,259,500 6.6364 212.0 210.4 212.0 210.4 213.6 62,664 211.60 -0.75%
1998-08-18 0 6.700 6.550 6.700 6.550 6.700 2,508,000 16,628,000 6.6300 213.6 208.8 213.6 208.8 213.6 78,659 211.39 0.00%
1998-08-14 0 6.700 6.650 6.700 6.600 6.750 2,952,000 19,664,100 6.6613 213.6 212.0 213.6 210.4 215.2 92,584 212.39 0.75%
1998-08-13 0 6.650 6.550 6.700 6.550 6.650 1,850,000 12,216,500 6.6035 212.0 208.8 213.6 208.8 212.0 58,022 210.55 0.00%
1998-08-12 0 6.650 6.600 6.700 6.600 6.800 2,150,000 14,322,500 6.6616 212.0 210.4 213.6 210.4 216.8 67,431 212.40 -1.48%
1998-08-11 0 6.750 6.700 6.800 6.650 6.750 1,526,000 10,229,200 6.7033 215.2 213.6 216.8 212.0 215.2 47,860 213.73 -0.74%
1998-08-10 0 6.800 6.650 6.800 6.600 6.800 2,444,000 16,363,700 6.6955 216.8 212.0 216.8 210.4 216.8 76,652 213.48 0.74%
1998-08-07 0 6.750 6.350 6.800 6.650 6.850 944,000 6,380,900 6.7594 215.2 202.5 216.8 212.0 218.4 29,607 215.52 -1.46%
1998-08-06 0 6.850 6.700 6.850 6.750 6.950 1,970,000 13,483,500 6.8444 218.4 213.6 218.4 215.2 221.6 61,785 218.23 -0.72%
1998-08-05 0 6.900 6.900 6.950 6.800 6.900 1,052,000 7,196,300 6.8406 220.0 220.0 221.6 216.8 220.0 32,994 218.11 0.00%
1998-08-04 0 6.900 6.900 6.950 6.800 6.900 1,550,000 10,622,000 6.8529 220.0 220.0 221.6 216.8 220.0 48,613 218.50 0.73%
1998-08-03 0 6.850 6.850 6.900 6.850 6.950 2,810,000 19,391,800 6.9010 218.4 218.4 220.0 218.4 221.6 88,131 220.03 -0.72%
1998-07-31 0 6.900 6.850 6.900 6.850 6.950 3,810,000 26,388,200 6.9260 220.0 218.4 220.0 218.4 221.6 119,494 220.83 -0.72%
1998-07-30 0 6.950 6.850 6.950 6.850 6.950 1,306,000 9,006,600 6.8963 221.6 218.4 221.6 218.4 221.6 40,960 219.89 0.00%
1998-07-29 0 6.950 6.800 7.000 6.800 6.950 4,890,000 33,695,500 6.8907 221.6 216.8 223.2 216.8 221.6 153,366 219.71 0.00%
1998-07-28 0 6.950 6.800 7.000 6.900 6.950 834,000 5,769,600 6.9180 221.6 216.8 223.2 220.0 221.6 26,157 220.58 0.72%
1998-07-27 0 6.900 6.800 6.950 6.850 6.900 1,170,000 8,060,500 6.8893 220.0 216.8 221.6 218.4 220.0 36,695 219.66 0.00%
1998-07-24 0 6.900 6.850 6.950 6.900 6.900 730,000 5,037,000 6.9000 220.0 218.4 221.6 220.0 220.0 22,895 220.00 -0.72%
1998-07-23 0 6.950 6.900 7.000 6.850 7.000 1,210,000 8,349,600 6.9005 221.6 220.0 223.2 218.4 223.2 37,949 220.02 -0.71%
1998-07-22 0 7.000 6.900 7.000 6.950 7.200 924,000 6,485,500 7.0189 223.2 220.0 223.2 221.6 229.6 28,980 223.80 -1.41%
1998-07-21 0 7.100 6.950 7.100 7.000 7.100 912,000 6,429,600 7.0500 226.4 221.6 226.4 223.2 226.4 28,603 224.79 0.00%
1998-07-20 0 7.100 7.000 7.100 7.000 7.200 920,000 6,490,500 7.0549 226.4 223.2 226.4 223.2 229.6 28,854 224.94 0.00%
1998-07-17 0 7.100 7.000 7.150 7.000 7.100 2,152,200 15,187,960 7.0569 226.4 223.2 228.0 223.2 226.4 67,500 225.01 0.71%
1998-07-16 0 7.050 7.050 7.100 7.000 7.100 1,000,000 7,040,000 7.0400 224.8 224.8 226.4 223.2 226.4 31,363 224.47 0.00%
1998-07-15 0 7.050 6.900 7.100 6.900 7.200 1,532,000 10,770,900 7.0306 224.8 220.0 226.4 220.0 229.6 48,048 224.17 0.71%
1998-07-14 0 7.000 7.000 7.050 6.950 7.100 1,234,000 8,716,900 7.0639 223.2 223.2 224.8 221.6 226.4 38,702 225.23 -0.71%
1998-07-13 0 7.050 6.900 7.100 7.000 7.250 1,326,000 9,326,100 7.0333 224.8 220.0 226.4 223.2 231.2 41,588 224.25 -0.70%
1998-07-10 0 7.100 7.050 7.200 7.000 7.200 2,514,000 17,849,600 7.1001 226.4 224.8 229.6 223.2 229.6 78,847 226.38 -0.70%
1998-07-09 0 7.150 7.050 7.150 7.100 7.250 1,274,000 9,144,100 7.1775 228.0 224.8 228.0 226.4 231.2 39,957 228.85 -0.69%
1998-07-08 0 7.200 7.100 7.250 7.100 7.200 1,370,000 9,804,500 7.1566 229.6 226.4 231.2 226.4 229.6 42,968 228.18 0.00%
1998-07-07 0 7.200 7.100 7.200 7.200 7.250 336,000 2,424,200 7.2149 229.6 226.4 229.6 229.6 231.2 10,538 230.04 1.41%
1998-07-06 0 7.100 7.100 7.150 7.100 7.200 842,000 6,016,000 7.1449 226.4 226.4 228.0 226.4 229.6 26,408 227.81 -0.70%
1998-07-03 0 7.150 7.100 7.150 7.050 7.200 1,104,000 7,874,100 7.1323 228.0 226.4 228.0 224.8 229.6 34,625 227.41 -0.69%
1998-07-02 0 7.200 7.100 7.200 7.100 7.250 1,230,000 8,828,500 7.1776 229.6 226.4 229.6 226.4 231.2 38,577 228.86 0.00%
1998-06-30 0 7.200 7.200 7.250 7.100 7.450 1,280,000 9,257,600 7.2325 229.6 229.6 231.2 226.4 237.5 40,145 230.60 -1.37%
1998-06-29 0 7.300 7.200 7.300 7.200 7.300 1,212,000 8,810,200 7.2691 232.8 229.6 232.8 229.6 232.8 38,012 231.77 -0.68%
1998-06-26 0 7.350 7.050 7.350 7.100 7.500 2,362,190 17,341,449 7.3413 234.4 224.8 234.4 226.4 239.1 74,086 234.07 -2.00%
1998-06-25 0 7.500 7.400 7.500 7.300 7.500 4,242,000 30,924,300 7.2900 239.1 235.9 239.1 232.8 239.1 133,043 232.44 2.74%
1998-06-24 0 7.300 7.200 7.300 7.200 7.300 3,348,000 24,250,800 7.2434 232.8 229.6 232.8 229.6 232.8 105,004 230.95 0.00%
1998-06-23 0 7.300 7.150 7.300 7.000 7.600 4,796,000 35,175,600 7.3344 232.8 228.0 232.8 223.2 242.3 150,418 233.85 1.39%
1998-06-22 0 7.200 7.200 7.250 6.900 7.250 2,449,000 17,122,600 6.9917 229.6 229.6 231.2 220.0 231.2 76,808 222.93 5.11%
1998-06-19 0 6.850 6.850 7.000 6.400 7.000 4,390,000 29,661,850 6.7567 218.4 218.4 223.2 204.1 223.2 137,684 215.43 6.20%
1998-06-18 0 6.450 6.400 6.450 6.400 6.600 464,000 3,017,400 6.5030 205.7 204.1 205.7 204.1 210.4 14,553 207.35 0.78%
1998-06-17 0 6.400 6.350 6.400 6.300 6.400 1,362,000 8,623,200 6.3313 204.1 202.5 204.1 200.9 204.1 42,717 201.87 2.40%
1998-06-16 0 6.250 6.150 6.250 6.150 6.350 910,000 5,703,600 6.2677 199.3 196.1 199.3 196.1 202.5 28,540 199.84 -0.79%
1998-06-15 0 6.300 6.300 - 6.050 6.300 616,000 3,854,700 6.2576 200.9 200.9 - 192.9 200.9 19,320 199.52 0.00%
1998-06-12 0 6.300 6.200 6.300 6.200 6.400 1,467,000 9,191,300 6.2654 200.9 197.7 200.9 197.7 204.1 46,010 199.77 1.61%
1998-06-11 0 6.200 6.100 6.200 6.100 6.350 1,302,000 8,162,900 6.2695 197.7 194.5 197.7 194.5 202.5 40,835 199.90 -3.13%
1998-06-10 0 6.400 6.200 6.400 6.300 6.400 758,000 4,787,500 6.3160 204.1 197.7 204.1 200.9 204.1 23,773 201.38 -0.78%
1998-06-09 0 6.450 6.350 6.450 6.350 6.500 526,000 3,383,400 6.4323 205.7 202.5 205.7 202.5 207.2 16,497 205.09 -0.77%
1998-06-08 0 6.500 6.400 6.500 6.400 6.500 1,892,344 12,117,864 6.4036 207.2 204.1 207.2 204.1 207.2 59,350 204.18 -1.52%
1998-06-05 0 6.600 6.300 6.600 6.300 6.650 1,419,400 9,117,440 6.4234 210.4 200.9 210.4 200.9 212.0 44,517 204.81 0.00%
1998-06-04 0 6.600 6.500 6.600 6.600 6.600 190,000 1,254,000 6.6000 210.4 207.2 210.4 210.4 210.4 5,959 210.44 -2.22%
1998-06-03 0 6.750 6.550 6.800 6.500 6.800 1,501,000 9,981,800 6.6501 215.2 208.8 216.8 207.2 216.8 47,076 212.04 0.00%
1998-06-02 0 6.750 6.750 7.150 6.650 6.800 534,000 3,562,600 6.6715 215.2 215.2 228.0 212.0 216.8 16,748 212.72 -3.57%
1998-06-01 0 7.000 6.800 7.000 7.000 7.200 271,000 1,913,450 7.0607 223.2 216.8 223.2 223.2 229.6 8,499 225.13 -2.78%
1998-05-29 0 7.200 7.150 7.200 7.100 7.200 1,158,000 8,266,100 7.1383 229.6 228.0 229.6 226.4 229.6 36,319 227.60 1.41%
1998-05-28 0 7.100 7.050 7.100 7.100 7.250 342,000 2,448,800 7.1602 226.4 224.8 226.4 226.4 231.2 10,726 228.30 -1.39%
1998-05-27 0 7.200 7.100 7.200 7.200 7.250 1,060,000 7,638,900 7.2065 229.6 226.4 229.6 229.6 231.2 33,245 229.78 -1.37%
1998-05-26 0 7.300 7.250 7.350 7.150 7.450 1,058,000 7,752,800 7.3278 232.8 231.2 234.4 228.0 237.5 33,182 233.64 0.69%
1998-05-25 0 7.250 7.250 7.300 7.250 7.550 914,000 6,704,300 7.3351 231.2 231.2 232.8 231.2 240.7 28,666 233.88 -3.97%
1998-05-22 0 7.550 7.500 7.600 7.550 7.800 670,000 5,140,500 7.6724 240.7 239.1 242.3 240.7 248.7 21,013 244.63 -1.95%
1998-05-21 0 7.700 7.700 7.800 7.700 7.800 964,000 7,469,800 7.7488 245.5 245.5 248.7 245.5 248.7 30,234 247.07 -0.65%
1998-05-20 0 7.750 7.750 7.800 7.700 7.850 1,222,000 9,468,600 7.7484 247.1 247.1 248.7 245.5 250.3 38,326 247.06 -1.27%
1998-05-19 0 7.850 7.800 7.850 7.650 8.050 1,422,000 11,104,800 7.8093 250.3 248.7 250.3 243.9 256.7 44,598 249.00 2.61%
1998-05-18 0 7.650 7.650 7.750 7.450 7.850 630,000 4,829,200 7.6654 243.9 243.9 247.1 237.5 250.3 19,759 244.41 2.68%
1998-05-15 0 7.450 7.400 7.450 7.300 7.450 1,822,000 13,383,100 7.3453 237.5 235.9 237.5 232.8 237.5 57,144 234.20 2.05%
1998-05-14 0 7.300 7.300 7.350 6.650 7.300 3,531,000 25,095,500 7.1072 232.8 232.8 234.4 212.0 232.8 110,743 226.61 8.15%
1998-05-13 0 6.750 6.750 6.800 6.750 6.800 394,000 2,662,000 6.7563 215.2 215.2 216.8 215.2 216.8 12,357 215.42 -0.74%
1998-05-12 0 6.800 6.800 6.850 6.750 6.900 1,053,000 7,173,200 6.8122 216.8 216.8 218.4 215.2 220.0 33,025 217.20 0.00%
1998-05-11 0 6.800 6.750 6.800 6.450 6.800 1,892,000 12,637,800 6.6796 216.8 215.2 216.8 205.7 216.8 59,339 212.98 5.43%
1998-05-08 0 6.450 6.350 6.450 6.250 6.450 794,000 5,023,400 6.3267 205.7 202.5 205.7 199.3 205.7 24,902 201.72 3.20%
1998-05-07 0 6.250 6.200 6.250 6.000 6.250 1,624,000 9,926,800 6.1126 199.3 197.7 199.3 191.3 199.3 50,934 194.90 0.81%
1998-05-06 0 6.200 6.100 6.200 5.850 6.300 3,246,000 19,758,800 6.0871 197.7 194.5 197.7 186.5 200.9 101,805 194.09 3.33%
1998-05-05 0 6.000 6.000 6.050 5.950 6.300 1,656,000 10,056,300 6.0726 191.3 191.3 192.9 189.7 200.9 51,937 193.62 -6.98%
1998-05-04 0 6.450 6.400 6.500 5.000 6.600 1,990,000 11,773,500 5.9163 205.7 204.1 207.2 159.4 210.4 62,413 188.64 31.63%
1998-05-01 1 4.900 - - - - 0 0 - 156.2 - - - - 0 - 0.00%
1998-04-30 1 4.900 - - - - 0 0 - 156.2 - - - - 0 - 0.00%
1998-04-29 1 4.900 4.875 4.975 4.500 5.000 2,746,000 12,924,600 4.7067 156.2 155.4 158.6 143.5 159.4 86,123 150.07 8.89%
1998-04-28 0 4.500 4.500 4.525 4.400 4.500 2,670,000 11,916,000 4.4629 143.5 143.5 144.3 140.3 143.5 83,740 142.30 1.69%
1998-04-27 0 4.425 4.425 4.450 4.400 4.425 2,730,000 12,070,250 4.4213 141.1 141.1 141.9 140.3 141.1 85,621 140.97 0.00%
1998-04-24 0 4.425 4.400 4.425 4.375 4.450 1,170,000 5,162,500 4.4124 141.1 140.3 141.1 139.5 141.9 36,695 140.69 -0.56%
1998-04-23 0 4.450 4.425 4.450 4.425 4.500 580,000 2,581,500 4.4509 141.9 141.1 141.9 141.1 143.5 18,191 141.91 -0.56%
1998-04-22 0 4.475 4.475 4.500 4.400 4.500 876,000 3,902,850 4.4553 142.7 142.7 143.5 140.3 143.5 27,474 142.06 1.70%
1998-04-21 0 4.400 4.400 4.425 4.375 4.400 396,000 1,740,900 4.3962 140.3 140.3 141.1 139.5 140.3 12,420 140.17 -1.12%
1998-04-20 0 4.450 4.450 4.475 4.450 4.475 401,000 1,785,575 4.4528 141.9 141.9 142.7 141.9 142.7 12,577 141.98 -1.11%
1998-04-17 0 4.500 4.450 4.500 - - 0 0 - 143.5 141.9 143.5 - - 0 - 0.00%
1998-04-16 0 4.500 4.450 4.500 4.450 4.500 58,800 263,290 4.4777 143.5 141.9 143.5 141.9 143.5 1,844 142.77 0.00%
1998-04-15 0 4.500 4.425 4.500 4.500 4.500 6,000 27,000 4.5000 143.5 141.1 143.5 143.5 143.5 188 143.48 1.69%
1998-04-14 0 4.425 4.400 4.475 4.400 4.425 130,000 574,750 4.4212 141.1 140.3 142.7 140.3 141.1 4,077 140.97 0.00%
1998-04-09 0 4.425 4.400 4.425 4.400 4.450 150,000 663,750 4.4250 141.1 140.3 141.1 140.3 141.9 4,704 141.09 0.57%
1998-04-08 0 4.400 4.375 4.400 4.400 4.400 1,098,000 4,831,200 4.4000 140.3 139.5 140.3 140.3 140.3 34,437 140.29 0.00%
1998-04-07 0 4.400 4.375 4.450 4.400 4.500 720,000 3,202,500 4.4479 140.3 139.5 141.9 140.3 143.5 22,581 141.82 -1.12%
1998-04-03 0 4.450 4.450 4.475 4.200 4.450 1,296,000 5,622,200 4.3381 141.9 141.9 142.7 133.9 141.9 40,647 138.32 3.49%
1998-04-02 0 4.300 4.200 4.300 4.250 4.300 520,000 2,211,000 4.2519 137.1 133.9 137.1 135.5 137.1 16,309 135.57 0.00%
1998-04-01 0 4.300 4.200 4.300 4.200 4.300 512,000 2,151,600 4.2023 137.1 133.9 137.1 133.9 137.1 16,058 133.99 1.18%
1998-03-31 0 4.250 4.200 4.400 4.200 4.400 2,084,000 8,821,300 4.2329 135.5 133.9 140.3 133.9 140.3 65,361 134.96 -1.16%
1998-03-30 0 4.300 4.300 4.325 4.200 4.300 1,502,000 6,408,600 4.2667 137.1 137.1 137.9 133.9 137.1 47,107 136.04 -4.44%
1998-03-27 0 4.500 - 4.500 4.300 4.500 3,470,000 15,612,200 4.4992 143.5 - 143.5 137.1 143.5 108,830 143.45 3.45%
1998-03-26 0 4.350 4.150 4.350 4.150 4.350 172,000 725,100 4.2157 138.7 132.3 138.7 132.3 138.7 5,394 134.42 4.82%
1998-03-25 0 4.150 - 4.150 - - 0 0 - 132.3 - 132.3 - - 0 - -1.19%
1998-03-24 0 4.200 - 4.200 - - 0 0 - 133.9 - 133.9 - - 0 - 0.00%
1998-03-23 0 4.200 - 4.200 - - 0 0 - 133.9 - 133.9 - - 0 - 0.00%
1998-03-20 0 4.200 - 4.200 - - 0 0 - 133.9 - 133.9 - - 0 - 0.00%
1998-03-19 0 4.200 - 4.250 - - 0 0 - 133.9 - 135.5 - - 0 - 0.00%
1998-03-18 0 4.200 - 4.250 4.200 4.200 2,000 8,400 4.2000 133.9 - 135.5 133.9 133.9 63 133.92 0.00%
1998-03-17 0 4.200 4.200 4.250 4.200 4.200 114,000 478,800 4.2000 133.9 133.9 135.5 133.9 133.9 3,575 133.92 0.00%
1998-03-16 0 4.200 4.150 4.200 4.200 4.200 110,000 462,000 4.2000 133.9 132.3 133.9 133.9 133.9 3,450 133.92 0.00%
1998-03-13 0 4.200 4.100 4.200 - - 0 0 - 133.9 130.7 133.9 - - 0 - 0.00%
1998-03-12 0 4.200 - 4.200 - - 0 0 - 133.9 - 133.9 - - 0 - 0.00%
1998-03-11 0 4.200 - 4.250 - - 0 0 - 133.9 - 135.5 - - 0 - 0.00%
1998-03-10 0 4.200 - 4.250 - - 0 0 - 133.9 - 135.5 - - 0 - 0.00%
1998-03-09 0 4.200 - 4.250 - - 1 4 4.0000 133.9 - 135.5 - - 0 127.54 0.00%
1998-03-06 0 4.200 4.100 4.200 4.150 4.200 40,000 167,000 4.1750 133.9 130.7 133.9 132.3 133.9 1,255 133.12 0.00%
1998-03-05 0 4.200 4.150 4.225 4.200 4.200 20,000 84,000 4.2000 133.9 132.3 134.7 133.9 133.9 627 133.92 -1.18%
1998-03-04 0 4.250 4.150 4.250 4.200 4.250 120,000 506,000 4.2167 135.5 132.3 135.5 133.9 135.5 3,764 134.45 0.00%
1998-03-03 0 4.250 4.150 4.250 4.200 4.250 130,000 549,750 4.2288 135.5 132.3 135.5 133.9 135.5 4,077 134.83 0.00%
1998-03-02 0 4.250 4.200 4.275 4.200 4.250 126,000 534,000 4.2381 135.5 133.9 136.3 133.9 135.5 3,952 135.13 0.00%
1998-02-27 0 4.250 4.250 4.275 4.225 4.250 164,000 694,500 4.2348 135.5 135.5 136.3 134.7 135.5 5,144 135.02 0.00%
1998-02-26 0 4.250 4.200 4.250 4.200 4.300 210,000 891,500 4.2452 135.5 133.9 135.5 133.9 137.1 6,586 135.36 -0.58%
1998-02-25 0 4.275 - - - - 0 0 - 136.3 - - - - 0 - 0.00%
1998-02-24 0 4.275 - - - - 0 0 - 136.3 - - - - 0 - 0.00%
1998-02-23 0 4.275 - 4.300 - - 0 0 - 136.3 - 137.1 - - 0 - 0.00%
1998-02-20 0 4.275 - 4.300 - - 0 0 - 136.3 - 137.1 - - 0 - 0.00%
1998-02-19 0 4.275 - 4.275 - - 0 0 - 136.3 - 136.3 - - 0 - 0.00%
1998-02-18 0 4.275 - - - - 0 0 - 136.3 - - - - 0 - 0.00%
1998-02-17 0 4.275 - 4.300 - - 0 0 - 136.3 - 137.1 - - 0 - 0.00%
1998-02-16 0 4.275 - - - - 0 0 - 136.3 - - - - 0 - 0.00%
1998-02-13 0 4.275 - - - - 0 0 - 136.3 - - - - 0 - 0.00%
1998-02-12 0 4.275 - - - - 0 0 - 136.3 - - - - 0 - 0.00%
1998-02-11 0 4.275 - 4.275 - - 0 0 - 136.3 - 136.3 - - 0 - 0.00%
1998-02-10 0 4.275 - 4.275 - - 0 0 - 136.3 - 136.3 - - 0 - 0.00%
1998-02-09 0 4.275 - 4.275 - - 0 0 - 136.3 - 136.3 - - 0 - 0.00%
1998-02-06 0 4.275 - 4.275 - - 0 0 - 136.3 - 136.3 - - 0 - 0.00%
1998-02-05 0 4.275 - 4.275 - - 0 0 - 136.3 - 136.3 - - 0 - 0.00%
1998-02-04 0 4.275 - - - - 0 0 - 136.3 - - - - 0 - 0.00%
1998-02-03 0 4.275 4.200 4.275 4.200 4.275 8,000 33,900 4.2375 136.3 133.9 136.3 133.9 136.3 251 135.11 -0.58%
1998-02-02 0 4.300 4.175 4.300 4.175 4.300 42,000 177,250 4.2202 137.1 133.1 137.1 133.1 137.1 1,317 134.56 2.99%
1998-01-27 0 4.175 - - - - 0 0 - 133.1 - - - - 0 - 0.00%
1998-01-26 0 4.175 4.075 4.175 4.075 4.175 44,000 181,300 4.1205 133.1 129.9 133.1 129.9 133.1 1,380 131.38 2.45%
1998-01-23 0 4.075 - 4.175 - - 0 0 - 129.9 - 133.1 - - 0 - 0.00%
1998-01-22 0 4.075 - - - - 0 0 - 129.9 - - - - 0 - 0.00%
1998-01-21 0 4.075 4.075 4.175 - - 0 0 - 129.9 129.9 133.1 - - 0 - 0.00%
1998-01-20 0 4.075 4.075 4.175 4.050 4.075 500,000 2,030,000 4.0600 129.9 129.9 133.1 129.1 129.9 15,682 129.45 -1.21%
1998-01-19 0 4.125 4.125 4.175 4.125 4.175 80,000 331,500 4.1438 131.5 131.5 133.1 131.5 133.1 2,509 132.12 0.61%
1998-01-16 0 4.100 4.050 4.100 - - 0 0 - 130.7 129.1 130.7 - - 0 - -1.20%
1998-01-15 0 4.150 4.100 4.150 4.150 4.150 20,000 83,000 4.1500 132.3 130.7 132.3 132.3 132.3 627 132.32 -0.60%
1998-01-14 0 4.175 4.100 4.175 4.025 4.175 1,456,000 5,911,800 4.0603 133.1 130.7 133.1 128.3 133.1 45,665 129.46 -0.60%
1998-01-13 0 4.200 4.125 4.200 4.100 4.200 37,178,000 148,737,350 4.0007 133.9 131.5 133.9 130.7 133.9 1,166,020 127.56 1.20%
1998-01-12 0 4.150 4.150 - 4.125 4.150 687,600 2,852,180 4.1480 132.3 132.3 - 131.5 132.3 21,565 132.26 -2.35%
1998-01-09 0 4.250 4.250 4.300 4.150 4.250 1,798,000 7,588,450 4.2205 135.5 135.5 137.1 132.3 135.5 56,391 134.57 2.41%
1998-01-08 0 4.150 4.150 4.200 4.100 4.200 110,000 458,000 4.1636 132.3 132.3 133.9 130.7 133.9 3,450 132.76 0.00%
1998-01-07 0 4.150 4.100 4.150 3.800 4.150 2,480,000 9,474,350 3.8203 132.3 130.7 132.3 121.2 132.3 77,781 121.81 -1.78%
1998-01-06 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1998-01-05 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1998-01-02 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-31 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-30 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-29 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-24 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-23 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-22 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-19 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-18 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-17 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-16 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-15 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-12 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-11 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-10 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-09 1 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-08 0 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-05 0 4.225 - 4.250 - - 0 0 - 134.7 - 135.5 - - 0 - 0.00%
1997-12-04 0 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-03 0 4.225 - - - - 0 0 - 134.7 - - - - 0 - 0.00%
1997-12-02 0 4.225 4.225 4.275 4.225 4.225 6,000 25,350 4.2250 134.7 134.7 136.3 134.7 134.7 188 134.71 0.00%
1997-12-01 0 4.225 4.225 4.250 4.225 4.225 20,000 84,500 4.2250 134.7 134.7 135.5 134.7 134.7 627 134.71 -0.59%
1997-11-28 0 4.250 4.225 4.250 4.225 4.250 16,000 67,700 4.2313 135.5 134.7 135.5 134.7 135.5 502 134.91 0.59%
1997-11-27 0 4.225 4.225 4.250 4.200 4.200 10,000 42,000 4.2000 134.7 134.7 135.5 133.9 133.9 314 133.92 0.60%
1997-11-26 0 4.200 4.200 4.250 4.200 4.200 10,200 42,810 4.1971 133.9 133.9 135.5 133.9 133.9 320 133.82 0.00%
1997-11-25 0 4.200 4.200 4.325 4.200 4.200 48,400 203,200 4.1983 133.9 133.9 137.9 133.9 133.9 1,518 133.86 0.00%
1997-11-24 0 4.200 4.200 4.250 4.200 4.200 22,000 92,400 4.2000 133.9 133.9 135.5 133.9 133.9 690 133.92 0.00%
1997-11-21 0 4.200 4.200 4.250 - - 0 0 - 133.9 133.9 135.5 - - 0 - 0.00%
1997-11-20 0 4.200 4.200 4.250 - - 0 0 - 133.9 133.9 135.5 - - 0 - 0.00%
1997-11-19 0 4.200 4.200 4.225 4.175 4.200 101,000 423,750 4.1955 133.9 133.9 134.7 133.1 133.9 3,168 133.77 -0.59%
1997-11-18 0 4.225 4.200 4.225 4.100 4.250 62,000 257,775 4.1577 134.7 133.9 134.7 130.7 135.5 1,945 132.57 3.05%
1997-11-17 0 4.100 4.100 4.200 - - 0 0 - 130.7 130.7 133.9 - - 0 - 0.00%
1997-11-14 0 4.100 4.100 - 4.075 4.100 38,000 155,550 4.0934 130.7 130.7 - 129.9 130.7 1,192 130.52 0.00%
1997-11-13 0 4.100 4.100 4.200 4.100 4.100 64,000 262,400 4.1000 130.7 130.7 133.9 130.7 130.7 2,007 130.73 -0.61%
1997-11-12 0 4.125 4.125 - 4.075 4.125 230,000 946,500 4.1152 131.5 131.5 - 129.9 131.5 7,214 131.21 0.00%
1997-11-11 0 4.125 4.100 4.175 4.125 4.125 10,000 41,250 4.1250 131.5 130.7 133.1 131.5 131.5 314 131.52 1.23%
1997-11-10 0 4.075 4.075 - 4.075 4.075 10,000 40,750 4.0750 129.9 129.9 - 129.9 129.9 314 129.93 0.62%
1997-11-07 0 4.050 4.050 4.150 4.050 4.050 31,000 125,300 4.0419 129.1 129.1 132.3 129.1 129.1 972 128.88 0.00%
1997-11-06 0 4.050 4.050 4.125 4.050 4.050 6,000 24,300 4.0500 129.1 129.1 131.5 129.1 129.1 188 129.13 -1.22%
1997-11-05 0 4.100 4.050 - - - 0 0 - 130.7 129.1 - - - 0 - 0.00%
1997-11-04 0 4.100 4.100 - 4.100 4.150 1,472,000 6,086,450 4.1348 130.7 130.7 - 130.7 132.3 46,167 131.84 0.00%
1997-11-03 0 4.100 4.100 4.150 4.100 4.100 120,000 492,000 4.1000 130.7 130.7 132.3 130.7 130.7 3,764 130.73 0.00%
1997-10-31 0 4.100 4.100 4.150 4.000 4.100 640,000 2,622,000 4.0969 130.7 130.7 132.3 127.5 130.7 20,072 130.63 0.00%
1997-10-30 0 4.100 4.100 4.150 4.100 4.100 768,000 3,148,800 4.1000 130.7 130.7 132.3 130.7 130.7 24,087 130.73 0.00%
1997-10-29 0 4.100 4.100 4.150 4.000 4.150 928,400 3,814,960 4.1092 130.7 130.7 132.3 127.5 132.3 29,118 131.02 2.50%
1997-10-28 0 4.000 4.000 4.050 3.800 4.100 4,550,000 18,376,250 4.0387 127.5 127.5 129.1 121.2 130.7 142,702 128.77 0.00%
1997-10-27 0 4.000 4.000 4.075 3.800 4.100 3,936,000 16,003,900 4.0660 127.5 127.5 129.9 121.2 130.7 123,445 129.64 0.00%
1997-10-24 0 4.000 3.950 4.075 4.000 4.000 2,520,000 10,080,000 4.0000 127.5 125.9 129.9 127.5 127.5 79,035 127.54 0.00%
1997-10-23 0 4.000 3.850 4.000 3.850 4.000 1,611,000 6,358,750 3.9471 127.5 122.8 127.5 122.8 127.5 50,526 125.85 -1.23%
1997-10-22 0 4.050 4.050 4.125 4.050 4.125 1,478,000 6,078,800 4.1129 129.1 129.1 131.5 129.1 131.5 46,355 131.14 -1.82%
1997-10-21 0 4.125 4.100 4.150 4.125 4.175 970,000 4,036,250 4.1611 131.5 130.7 132.3 131.5 133.1 30,422 132.67 0.00%
1997-10-20 0 4.125 4.125 4.150 4.125 4.175 1,450,000 6,041,500 4.1666 131.5 131.5 132.3 131.5 133.1 45,477 132.85 -1.20%
1997-10-17 0 4.175 4.150 4.175 4.175 4.175 186,000 776,550 4.1750 133.1 132.3 133.1 133.1 133.1 5,834 133.12 0.00%
1997-10-16 0 4.175 4.175 4.200 4.175 4.200 410,000 1,714,250 4.1811 133.1 133.1 133.9 133.1 133.9 12,859 133.31 -1.18%
1997-10-15 0 4.225 4.175 4.225 4.150 4.250 10,548,000 44,792,400 4.2465 134.7 133.1 134.7 132.3 135.5 330,819 135.40 1.20%
1997-10-14 0 4.175 4.100 4.250 4.175 4.175 100,000 417,500 4.1750 133.1 130.7 135.5 133.1 133.1 3,136 133.12 -2.34%
1997-10-13 0 4.275 4.200 4.275 4.200 4.300 766,000 3,233,500 4.2213 136.3 133.9 136.3 133.9 137.1 24,024 134.59 1.30%
1997-10-09 1 4.220 - - - - 0 0 - 134.6 - - - - 0 - 0.00%
1997-10-08 1 4.220 - - - - 0 0 - 134.6 - - - - 0 - -0.00%
1997-10-07 1 4.250 - - - - 0 0 - 134.6 - - - - 0 - 0.00%
1997-10-06 1 4.250 - - - - 0 0 - 134.6 - - - - 0 - 0.00%
1997-10-03 1 4.250 - - - - 0 0 - 134.6 - - - - 0 - 0.00%
1997-09-30 0 4.250 4.250 4.300 4.250 4.300 1,048,000 4,504,000 4.2977 134.6 134.6 136.1 134.6 136.1 33,102 136.06 -1.16%
1997-09-29 0 4.300 4.275 4.325 4.275 4.325 2,210,000 9,507,000 4.3018 136.1 135.3 136.9 135.3 136.9 69,805 136.19 1.78%
1997-09-26 0 4.225 4.200 4.275 4.200 4.225 106,000 446,950 4.2165 133.8 133.0 135.3 133.0 133.8 3,348 133.49 -1.74%
1997-09-25 0 4.300 4.200 4.300 - - 0 0 - 136.1 133.0 136.1 - - 0 - 0.00%
1997-09-24 0 4.300 4.225 4.300 4.225 4.300 116,000 490,750 4.2306 136.1 133.8 136.1 133.8 136.1 3,664 133.94 0.00%
1997-09-23 0 4.300 4.200 4.300 4.200 4.300 170,000 717,000 4.2176 136.1 133.0 136.1 133.0 136.1 5,370 133.53 1.18%
1997-09-22 0 4.250 4.300 - 4.200 4.300 366,000 1,549,950 4.2348 134.6 136.1 - 133.0 136.1 11,561 134.07 -1.16%
1997-09-19 0 4.300 4.200 4.300 4.200 4.300 252,000 1,072,400 4.2556 136.1 133.0 136.1 133.0 136.1 7,960 134.73 0.00%
1997-09-18 0 4.300 4.250 4.300 4.250 4.300 212,000 903,050 4.2597 136.1 134.6 136.1 134.6 136.1 6,696 134.86 0.00%
1997-09-16 0 4.300 4.250 4.300 4.250 4.300 50,000 213,500 4.2700 136.1 134.6 136.1 134.6 136.1 1,579 135.19 0.00%
1997-09-15 0 4.300 4.275 4.300 4.200 4.300 210,000 890,000 4.2381 136.1 135.3 136.1 133.0 136.1 6,633 134.18 0.00%
1997-09-12 0 4.300 4.250 4.300 4.250 4.300 718,000 3,065,000 4.2688 136.1 134.6 136.1 134.6 136.1 22,679 135.15 0.00%
1997-09-11 0 4.300 4.275 4.300 4.275 4.300 34,000 145,850 4.2897 136.1 135.3 136.1 135.3 136.1 1,074 135.81 0.00%
1997-09-10 0 4.300 4.275 4.300 4.275 4.300 330,000 1,417,000 4.2939 136.1 135.3 136.1 135.3 136.1 10,423 135.94 0.00%
1997-09-09 0 4.300 4.250 4.300 4.250 4.300 554,000 2,363,250 4.2658 136.1 134.6 136.1 134.6 136.1 17,499 135.05 0.00%
1997-09-08 0 4.300 4.250 4.300 4.250 4.300 134,000 571,650 4.2660 136.1 134.6 136.1 134.6 136.1 4,233 135.06 0.00%
1997-09-05 0 4.300 4.275 4.300 4.200 4.300 551,000 2,329,650 4.2280 136.1 135.3 136.1 133.0 136.1 17,404 133.86 0.00%
1997-09-04 0 4.300 4.300 4.350 4.150 4.350 924,000 3,935,700 4.2594 136.1 136.1 137.7 131.4 137.7 29,186 134.85 -1.15%
1997-09-03 0 4.350 4.300 4.350 4.250 4.400 492,000 2,115,400 4.2996 137.7 136.1 137.7 134.6 139.3 15,540 136.12 0.00%
1997-09-02 0 4.350 4.350 - 4.000 4.350 1,544,000 6,382,850 4.1340 137.7 137.7 - 126.6 137.7 48,769 130.88 1.16%
1997-09-01 0 4.300 4.275 4.300 4.150 4.350 1,000,000 4,263,000 4.2630 136.1 135.3 136.1 131.4 137.7 31,586 134.96 0.00%
1997-08-29 0 4.300 4.200 4.300 4.150 4.300 648,000 2,741,200 4.2302 136.1 133.0 136.1 131.4 136.1 20,468 133.93 -0.58%
1997-08-28 0 4.325 4.325 4.350 4.150 4.350 1,352,000 5,735,900 4.2425 136.9 136.9 137.7 131.4 137.7 42,704 134.32 -0.57%
1997-08-27 0 4.350 4.350 4.400 4.250 4.350 2,392,000 10,283,700 4.2992 137.7 137.7 139.3 134.6 137.7 75,554 136.11 1.16%
1997-08-26 0 4.300 4.400 4.425 4.300 4.400 2,320,000 9,989,250 4.3057 136.1 139.3 140.1 136.1 139.3 73,280 136.32 -2.27%
1997-08-25 0 4.400 4.300 4.400 4.350 4.500 230,000 1,016,400 4.4191 139.3 136.1 139.3 137.7 142.5 7,265 139.91 -1.12%
1997-08-22 0 4.450 4.450 4.500 4.350 4.500 438,000 1,931,450 4.4097 140.9 140.9 142.5 137.7 142.5 13,835 139.61 0.00%
1997-08-21 0 4.450 4.450 4.475 4.450 4.600 1,292,000 5,870,100 4.5434 140.9 140.9 141.7 140.9 145.6 40,809 143.84 -3.26%
1997-08-20 0 4.600 4.525 4.650 4.450 4.600 656,000 2,940,250 4.4821 145.6 143.3 147.2 140.9 145.6 20,721 141.90 5.14%
1997-08-19 0 4.375 4.350 4.375 4.250 4.475 1,262,000 5,453,600 4.3214 138.5 137.7 138.5 134.6 141.7 39,862 136.81 -2.23%
1997-08-15 0 4.475 4.475 4.500 4.400 4.525 755,000 3,357,150 4.4466 141.7 141.7 142.5 139.3 143.3 23,848 140.78 -0.56%
1997-08-14 0 4.500 4.475 4.500 4.450 4.500 340,000 1,528,000 4.4941 142.5 141.7 142.5 140.9 142.5 10,739 142.28 0.00%
1997-08-13 0 4.500 4.525 4.550 4.450 4.525 455,000 2,031,750 4.4654 142.5 143.3 144.1 140.9 143.3 14,372 141.37 0.00%
1997-08-12 0 4.500 4.475 4.500 4.475 4.550 542,000 2,440,200 4.5022 142.5 141.7 142.5 141.7 144.1 17,120 142.54 0.00%
1997-08-11 0 4.500 4.500 4.525 4.425 4.600 1,084,000 4,876,150 4.4983 142.5 142.5 143.3 140.1 145.6 34,239 142.41 -2.17%
1997-08-08 0 4.600 4.600 4.625 4.600 4.675 950,400 4,395,030 4.6244 145.6 145.6 146.4 145.6 148.0 30,019 146.41 -1.08%
1997-08-07 0 4.650 4.650 4.675 4.625 4.675 2,174,000 10,069,250 4.6317 147.2 147.2 148.0 146.4 148.0 68,668 146.64 -0.53%
1997-08-06 0 4.675 4.725 4.750 4.525 4.725 4,834,000 22,345,150 4.6225 148.0 149.6 150.4 143.3 149.6 152,687 146.35 3.31%
1997-08-05 0 4.525 4.500 4.525 4.500 4.575 1,054,200 4,784,580 4.5386 143.3 142.5 143.3 142.5 144.8 33,298 143.69 0.00%
1997-08-04 0 4.525 4.500 4.550 4.500 4.525 410,000 1,852,100 4.5173 143.3 142.5 144.1 142.5 143.3 12,950 143.02 -0.55%
1997-08-01 0 4.550 4.525 4.550 4.500 4.550 1,568,000 7,069,200 4.5084 144.1 143.3 144.1 142.5 144.1 49,527 142.73 1.11%
1997-07-31 0 4.500 4.500 4.525 4.450 4.550 1,662,000 7,486,000 4.5042 142.5 142.5 143.3 140.9 144.1 52,496 142.60 1.12%
1997-07-30 0 4.450 4.425 4.475 4.200 4.500 7,280,000 31,530,500 4.3311 140.9 140.1 141.7 133.0 142.5 229,947 137.12 1.71%
1997-07-29 0 4.375 4.375 4.400 4.350 4.550 1,856,000 8,247,800 4.4439 138.5 138.5 139.3 137.7 144.1 58,624 140.69 -4.89%
1997-07-28 0 4.600 4.575 4.600 4.400 4.725 17,520,000 80,439,950 4.5913 145.6 144.8 145.6 139.3 149.6 553,389 145.36 0.00%
1997-07-25 0 4.600 4.550 4.600 4.250 4.600 4,836,000 21,414,700 4.4282 145.6 144.1 145.6 134.6 145.6 152,751 140.19 7.60%
1997-07-24 0 4.275 4.250 4.275 4.150 4.275 4,804,000 20,153,700 4.1952 135.3 134.6 135.3 131.4 135.3 151,740 132.82 0.59%
1997-07-23 0 4.250 4.225 4.250 4.150 4.250 4,124,200 17,247,660 4.1821 134.6 133.8 134.6 131.4 134.6 130,268 132.40 1.80%
1997-07-22 0 4.175 4.175 4.200 4.150 4.175 1,030,000 4,300,000 4.1748 132.2 132.2 133.0 131.4 132.2 32,534 132.17 0.00%
1997-07-21 0 4.175 4.175 4.200 4.150 4.200 930,000 3,880,200 4.1723 132.2 132.2 133.0 131.4 133.0 29,375 132.09 0.00%
1997-07-18 0 4.175 4.175 4.200 4.175 4.200 1,012,000 4,236,100 4.1859 132.2 132.2 133.0 132.2 133.0 31,965 132.52 -1.18%
1997-07-17 0 4.225 4.200 4.250 4.175 4.250 1,846,000 7,755,900 4.2015 133.8 133.0 134.6 132.2 134.6 58,308 133.02 0.60%
1997-07-16 0 4.200 4.200 4.225 4.150 4.250 2,859,000 12,017,550 4.2034 133.0 133.0 133.8 131.4 134.6 90,305 133.08 -1.75%
1997-07-15 0 4.275 4.275 4.300 4.275 4.300 248,000 1,060,700 4.2770 135.3 135.3 136.1 135.3 136.1 7,833 135.41 0.00%
1997-07-14 0 4.275 4.250 4.300 4.275 4.300 186,000 796,550 4.2825 135.3 134.6 136.1 135.3 136.1 5,875 135.58 -0.58%
1997-07-11 0 4.300 4.300 4.350 4.250 4.325 1,700,000 7,305,250 4.2972 136.1 136.1 137.7 134.6 136.9 53,696 136.05 -0.58%
1997-07-10 0 4.325 4.275 4.325 4.275 4.400 400,000 1,731,100 4.3278 136.9 135.3 136.9 135.3 139.3 12,634 137.01 -0.57%
1997-07-09 0 4.350 4.350 4.400 4.275 4.350 5,416,000 23,293,150 4.3008 137.7 137.7 139.3 135.3 137.7 171,071 136.16 1.16%
1997-07-08 0 4.300 4.275 4.300 4.275 4.300 4,620,000 19,861,000 4.2989 136.1 135.3 136.1 135.3 136.1 145,928 136.10 0.00%
1997-07-07 0 4.300 4.300 4.325 4.275 4.300 4,238,000 18,222,900 4.2999 136.1 136.1 136.9 135.3 136.1 133,862 136.13 -1.15%
1997-07-04 0 4.350 4.350 4.375 4.275 4.375 1,675,000 7,267,900 4.3390 137.7 137.7 138.5 135.3 138.5 52,907 137.37 0.00%
1997-07-03 0 4.350 4.325 4.350 4.250 4.350 1,537,000 6,630,700 4.3141 137.7 136.9 137.7 134.6 137.7 48,548 136.58 1.16%
1997-06-27 0 4.300 4.275 4.325 4.250 4.300 2,018,000 8,632,000 4.2775 136.1 135.3 136.9 134.6 136.1 63,741 135.42 1.18%
1997-06-26 0 4.250 4.250 4.275 4.150 4.275 5,139,000 21,614,150 4.2059 134.6 134.6 135.3 131.4 135.3 162,321 133.16 1.19%
1997-06-25 0 4.200 4.175 4.200 4.175 4.250 8,582,000 36,020,150 4.1972 133.0 132.2 133.0 132.2 134.6 271,072 132.88 0.00%
1997-06-24 0 4.200 4.200 4.225 4.125 4.225 6,412,000 26,904,600 4.1960 133.0 133.0 133.8 130.6 133.8 202,530 132.84 -1.75%
1997-06-23 0 4.275 4.250 4.275 4.225 4.300 4,760,000 20,233,700 4.2508 135.3 134.6 135.3 133.8 136.1 150,350 134.58 -0.58%
1997-06-20 0 4.300 4.275 4.300 4.200 4.325 4,790,000 20,203,300 4.2178 136.1 135.3 136.1 133.0 136.9 151,298 133.53 1.78%
1997-06-19 0 4.225 4.200 4.225 4.225 4.325 1,562,800 6,616,030 4.2334 133.8 133.0 133.8 133.8 136.9 49,363 134.03 -0.59%
1997-06-18 0 4.250 4.225 4.250 4.225 4.250 1,730,000 7,318,850 4.2305 134.6 133.8 134.6 133.8 134.6 54,644 133.94 -1.16%
1997-06-17 0 4.300 4.275 4.300 4.200 4.300 2,259,000 9,657,950 4.2753 136.1 135.3 136.1 133.0 136.1 71,353 135.35 2.38%
1997-06-16 0 4.200 4.175 4.200 4.150 4.250 1,508,000 6,307,000 4.1824 133.0 132.2 133.0 131.4 134.6 47,632 132.41 0.60%
1997-06-13 0 4.175 4.175 4.200 4.050 4.225 2,168,000 8,975,450 4.1400 132.2 132.2 133.0 128.2 133.8 68,479 131.07 3.09%
1997-06-12 0 4.050 4.000 4.050 4.000 4.325 6,000,000 25,036,250 4.1727 128.2 126.6 128.2 126.6 136.9 189,517 132.11 -6.36%
1997-06-11 0 4.325 4.300 4.325 4.275 4.325 3,996,000 17,173,500 4.2977 136.9 136.1 136.9 135.3 136.9 126,218 136.06 -0.57%
1997-06-10 0 4.350 4.325 4.350 4.275 4.400 4,837,800 20,872,910 4.3145 137.7 136.9 137.7 135.3 139.3 152,807 136.60 0.58%
1997-06-06 0 4.325 4.325 4.350 4.275 4.425 5,122,600 22,158,590 4.3257 136.9 136.9 137.7 135.3 140.1 161,803 136.95 0.00%
1997-06-05 0 4.325 4.325 4.350 4.175 4.400 6,561,000 27,922,350 4.2558 136.9 136.9 137.7 132.2 139.3 207,237 134.74 3.84%
1997-06-04 0 4.225 4.200 4.225 3.900 4.225 12,206,200 49,023,120 4.0162 131.9 131.1 131.9 121.7 131.9 391,101 125.35 5.62%
1997-06-03 0 4.000 3.975 4.000 3.925 4.000 2,194,000 8,680,850 3.9566 124.8 124.1 124.8 122.5 124.8 70,298 123.49 1.27%
1997-06-02 0 3.950 3.950 3.975 3.925 4.000 3,422,000 13,498,450 3.9446 123.3 123.3 124.1 122.5 124.8 109,645 123.11 1.28%
1997-05-30 0 3.900 3.875 3.900 3.825 3.950 3,238,400 12,594,690 3.8892 121.7 120.9 121.7 119.4 123.3 103,762 121.38 2.63%
1997-05-29 0 3.800 3.800 3.825 3.725 3.900 2,185,000 8,340,700 3.8173 118.6 118.6 119.4 116.3 121.7 70,010 119.14 -1.30%
1997-05-28 0 3.850 3.850 3.875 3.750 3.875 4,028,000 15,341,950 3.8088 120.2 120.2 120.9 117.0 120.9 129,062 118.87 1.99%
1997-05-27 0 3.775 3.775 3.800 3.650 3.800 2,038,000 7,578,350 3.7185 117.8 117.8 118.6 113.9 118.6 65,300 116.05 0.00%
1997-05-26 0 3.775 3.725 3.775 3.600 3.775 2,840,000 10,557,150 3.7173 117.8 116.3 117.8 112.4 117.8 90,997 116.02 4.86%
1997-05-23 0 3.600 3.550 3.600 3.500 3.600 794,000 2,807,150 3.5355 112.4 110.8 112.4 109.2 112.4 25,441 110.34 0.70%
1997-05-22 0 3.575 3.525 3.575 3.500 3.650 796,000 2,822,050 3.5453 111.6 110.0 111.6 109.2 113.9 25,505 110.65 -1.38%
1997-05-21 0 3.625 3.600 3.625 3.600 3.750 1,076,000 3,900,600 3.6251 113.1 112.4 113.1 112.4 117.0 34,476 113.14 -3.33%
1997-05-20 0 3.750 3.625 3.750 3.650 3.800 1,408,000 5,253,300 3.7310 117.0 113.1 117.0 113.9 118.6 45,114 116.45 -1.32%
1997-05-19 0 3.800 3.700 3.800 3.650 3.850 1,300,000 4,853,950 3.7338 118.6 115.5 118.6 113.9 120.2 41,654 116.53 0.00%
1997-05-16 0 3.800 3.725 3.800 3.725 3.825 1,926,000 7,278,600 3.7791 118.6 116.3 118.6 116.3 119.4 61,711 117.95 -0.65%
1997-05-15 0 3.825 3.725 3.825 3.700 4.075 6,388,000 24,930,075 3.9026 119.4 116.3 119.4 115.5 127.2 204,679 121.80 -3.77%
1997-05-14 0 3.975 3.950 3.975 3.675 4.100 16,758,000 64,095,350 3.8248 124.1 123.3 124.1 114.7 128.0 536,946 119.37 4.61%
1997-05-13 0 3.800 3.775 3.800 3.550 3.850 9,251,000 34,757,000 3.7571 118.6 117.8 118.6 110.8 120.2 296,413 117.26 8.57%
1997-05-12 0 3.500 3.500 3.525 3.300 3.500 11,375,000 38,854,400 3.4158 109.2 109.2 110.0 103.0 109.2 364,468 106.61 5.26%
1997-05-09 0 3.325 3.300 3.325 3.250 3.325 706,000 2,329,200 3.2992 103.8 103.0 103.8 101.4 103.8 22,621 102.97 0.76%
1997-05-08 0 3.300 3.275 3.300 3.250 3.350 1,926,000 6,332,450 3.2879 103.0 102.2 103.0 101.4 104.6 61,711 102.61 1.54%
1997-05-07 0 3.250 3.250 3.275 3.250 3.300 754,000 2,464,550 3.2686 101.4 101.4 102.2 101.4 103.0 24,159 102.01 -1.52%
1997-05-06 0 3.300 3.275 3.300 3.275 3.350 1,720,000 5,679,950 3.3023 103.0 102.2 103.0 102.2 104.6 55,111 103.06 0.00%
1997-05-05 0 3.300 3.275 3.300 3.275 3.400 960,000 3,177,100 3.3095 103.0 102.2 103.0 102.2 106.1 30,760 103.29 0.00%
1997-05-02 0 3.300 3.300 3.325 3.275 3.400 23,132,000 78,452,850 3.3915 103.0 103.0 103.8 102.2 106.1 741,176 105.85 -0.75%
1997-05-01 0 3.325 3.300 3.325 3.300 3.400 1,286,000 4,259,500 3.3122 103.8 103.0 103.8 103.0 106.1 41,205 103.37 -2.21%
1997-04-30 0 3.400 3.375 3.400 3.275 3.400 2,356,000 7,837,700 3.3267 106.1 105.3 106.1 102.2 106.1 75,489 103.83 3.03%
1997-04-29 0 3.300 3.275 3.300 3.275 3.400 6,473,000 21,440,250 3.3123 103.0 102.2 103.0 102.2 106.1 207,402 103.38 0.76%
1997-04-28 0 3.275 3.225 3.275 3.250 3.300 416,000 1,357,650 3.2636 102.2 100.7 102.2 101.4 103.0 13,329 101.86 -0.76%
1997-04-25 0 3.300 3.275 3.300 3.300 3.300 230,000 759,000 3.3000 103.0 102.2 103.0 103.0 103.0 7,369 102.99 -0.75%
1997-04-24 0 3.325 3.300 3.325 3.275 3.325 378,000 1,245,150 3.2940 103.8 103.0 103.8 102.2 103.8 12,112 102.81 0.00%
1997-04-23 0 3.325 3.300 3.325 3.275 3.350 210,000 696,600 3.3171 103.8 103.0 103.8 102.2 104.6 6,729 103.53 0.00%
1997-04-22 0 3.325 3.300 3.325 3.275 3.350 470,000 1,550,500 3.2989 103.8 103.0 103.8 102.2 104.6 15,059 102.96 0.76%
1997-04-21 0 3.300 3.275 3.300 3.275 3.300 60,000 197,000 3.2833 103.0 102.2 103.0 102.2 103.0 1,922 102.47 0.00%
1997-04-18 0 3.300 3.275 3.300 3.275 3.300 30,000 98,500 3.2833 103.0 102.2 103.0 102.2 103.0 961 102.47 0.76%
1997-04-17 0 3.275 3.275 3.300 3.275 3.300 310,000 1,021,000 3.2935 102.2 102.2 103.0 102.2 103.0 9,933 102.79 0.00%
1997-04-16 0 3.275 3.275 3.300 3.275 3.375 1,096,000 3,636,450 3.3179 102.2 102.2 103.0 102.2 105.3 35,117 103.55 -0.76%
1997-04-15 0 3.300 3.250 3.300 3.250 3.300 180,000 588,800 3.2711 103.0 101.4 103.0 101.4 103.0 5,767 102.09 0.00%
1997-04-14 0 3.300 3.275 3.300 3.200 3.300 970,000 3,142,750 3.2399 103.0 102.2 103.0 99.87 103.0 31,080 101.12 0.00%
1997-04-11 0 3.300 3.275 3.300 3.275 3.300 300,000 983,550 3.2785 103.0 102.2 103.0 102.2 103.0 9,612 102.32 0.00%
1997-04-10 0 3.300 3.250 3.300 3.275 3.300 848,000 2,791,900 3.2923 103.0 101.4 103.0 102.2 103.0 27,171 102.75 0.00%
1997-04-09 0 3.300 3.275 3.300 3.275 3.300 750,000 2,470,750 3.2943 103.0 102.2 103.0 102.2 103.0 24,031 102.82 0.00%
1997-04-08 0 3.300 3.275 3.300 3.275 3.300 900,000 2,963,700 3.2930 103.0 102.2 103.0 102.2 103.0 28,837 102.77 0.76%
1997-04-07 0 3.275 3.250 3.275 3.275 3.300 1,000,000 3,292,950 3.2930 102.2 101.4 102.2 102.2 103.0 32,041 102.77 -0.76%
1997-04-04 0 3.300 3.250 3.300 3.275 3.300 1,004,000 3,307,300 3.2941 103.0 101.4 103.0 102.2 103.0 32,169 102.81 0.00%
1997-04-03 0 3.300 3.250 3.300 3.275 3.300 1,000,000 3,297,450 3.2975 103.0 101.4 103.0 102.2 103.0 32,041 102.91 0.00%
1997-04-02 0 3.300 3.250 3.300 3.275 3.300 1,050,000 3,459,250 3.2945 103.0 101.4 103.0 102.2 103.0 33,643 102.82 0.00%
1997-04-01 0 3.300 3.225 3.300 3.250 3.300 1,000,000 3,293,000 3.2930 103.0 100.7 103.0 101.4 103.0 32,041 102.77 0.00%
1997-03-27 0 3.300 3.250 3.300 3.275 3.300 1,040,000 3,426,500 3.2947 103.0 101.4 103.0 102.2 103.0 33,323 102.83 0.00%
1997-03-26 0 3.300 3.275 3.300 3.275 3.300 1,070,000 3,529,000 3.2981 103.0 102.2 103.0 102.2 103.0 34,284 102.93 0.00%
1997-03-25 0 3.300 3.275 3.300 3.275 3.300 1,410,000 4,652,150 3.2994 103.0 102.2 103.0 102.2 103.0 45,178 102.97 0.00%
1997-03-24 0 3.300 3.275 3.300 3.275 3.325 1,988,000 6,562,900 3.3013 103.0 102.2 103.0 102.2 103.8 63,698 103.03 -0.75%
1997-03-21 0 3.325 3.275 3.350 3.300 3.400 2,882,000 9,720,300 3.3728 103.8 102.2 104.6 103.0 106.1 92,343 105.26 0.76%
1997-03-20 0 3.300 3.275 3.300 3.275 3.325 2,168,000 7,150,800 3.2983 103.0 102.2 103.0 102.2 103.8 69,465 102.94 -0.75%
1997-03-19 0 3.325 3.325 3.350 3.275 3.350 4,094,000 13,540,350 3.3074 103.8 103.8 104.6 102.2 104.6 131,177 103.22 0.76%
1997-03-18 0 3.300 3.275 3.300 3.275 3.300 3,540,000 11,677,550 3.2987 103.0 102.2 103.0 102.2 103.0 113,426 102.95 0.00%
1997-03-17 0 3.300 3.275 3.325 3.300 3.325 6,215,200 21,111,230 3.3967 103.0 102.2 103.8 103.0 103.8 199,142 106.01 0.00%
1997-03-14 0 3.300 3.300 3.325 3.250 3.325 2,268,000 7,480,550 3.2983 103.0 103.0 103.8 101.4 103.8 72,669 102.94 0.76%
1997-03-13 0 3.275 3.275 3.300 3.275 3.375 4,648,000 15,363,800 3.3055 102.2 102.2 103.0 102.2 105.3 148,927 103.16 -2.24%
1997-03-12 0 3.350 3.275 3.300 3.300 3.350 1,814,000 5,993,300 3.3039 104.6 102.2 103.0 103.0 104.6 58,123 103.11 1.52%
1997-03-11 0 3.300 3.225 3.300 3.250 3.300 1,028,000 3,369,950 3.2782 103.0 100.7 103.0 101.4 103.0 32,938 102.31 0.00%
1997-03-10 0 3.300 3.275 3.300 3.300 3.350 538,000 1,787,550 3.3226 103.0 102.2 103.0 103.0 104.6 17,238 103.70 0.00%
1997-03-07 0 3.300 3.275 3.300 3.250 3.350 1,784,000 5,904,250 3.3096 103.0 102.2 103.0 101.4 104.6 57,161 103.29 0.00%
1997-03-06 0 3.300 3.250 3.300 3.250 3.325 1,889,800 6,222,330 3.2926 103.0 101.4 103.0 101.4 103.8 60,551 102.76 0.00%
1997-03-05 0 3.300 3.300 3.325 3.250 3.300 128,000 419,950 3.2809 103.0 103.0 103.8 101.4 103.0 4,101 102.40 0.00%
1997-03-04 0 3.300 3.275 3.300 3.250 3.300 352,000 1,151,050 3.2700 103.0 102.2 103.0 101.4 103.0 11,278 102.06 0.00%
1997-03-03 0 3.300 3.275 3.300 3.250 3.300 460,600 1,511,890 3.2824 103.0 102.2 103.0 101.4 103.0 14,758 102.44 0.00%
1997-02-28 0 3.300 3.250 3.300 3.250 3.300 718,000 2,345,400 3.2666 103.0 101.4 103.0 101.4 103.0 23,006 101.95 0.00%
1997-02-27 0 3.300 3.275 3.300 3.275 3.300 331,000 1,085,900 3.2807 103.0 102.2 103.0 102.2 103.0 10,606 102.39 0.00%
1997-02-26 0 3.300 3.275 3.300 3.300 3.325 2,750,000 9,027,000 3.2825 103.0 102.2 103.0 103.0 103.8 88,113 102.45 -0.75%
1997-02-25 0 3.325 3.300 3.325 3.300 3.325 174,400 577,230 3.3098 103.8 103.0 103.8 103.0 103.8 5,588 103.30 -0.75%
1997-02-24 0 3.350 3.300 3.350 3.300 3.350 102,000 337,200 3.3059 104.6 103.0 104.6 103.0 104.6 3,268 103.18 0.00%
1997-02-21 0 3.350 3.300 3.350 3.325 3.350 2,080,000 6,916,500 3.3252 104.6 103.0 104.6 103.8 104.6 66,646 103.78 0.00%
1997-02-20 0 3.350 3.350 - 3.300 3.350 2,918,000 9,653,900 3.3084 104.6 104.6 - 103.0 104.6 93,496 103.25 1.52%
1997-02-19 0 3.300 3.300 3.325 3.275 3.300 464,000 1,523,050 3.2824 103.0 103.0 103.8 102.2 103.0 14,867 102.44 -0.75%
1997-02-18 0 3.325 3.300 3.325 3.175 3.325 2,459,000 7,881,600 3.2052 103.8 103.0 103.8 99.09 103.8 78,789 100.03 1.53%
1997-02-17 0 3.275 3.275 3.300 3.250 3.350 862,000 2,837,800 3.2921 102.2 102.2 103.0 101.4 104.6 27,619 102.75 0.00%
1997-02-14 0 3.275 3.250 3.275 3.250 3.275 410,000 1,337,250 3.2616 102.2 101.4 102.2 101.4 102.2 13,137 101.79 0.00%
1997-02-13 0 3.275 3.275 3.300 3.250 3.325 840,000 2,759,500 3.2851 102.2 102.2 103.0 101.4 103.8 26,915 102.53 -1.50%
1997-02-12 0 3.325 3.325 3.350 3.275 3.325 482,000 1,589,550 3.2978 103.8 103.8 104.6 102.2 103.8 15,444 102.92 1.53%
1997-02-11 0 3.275 3.200 3.275 3.275 3.325 530,000 1,739,250 3.2816 102.2 99.87 102.2 102.2 103.8 16,982 102.42 -2.24%
1997-02-10 0 3.350 3.300 3.350 3.325 3.350 80,000 267,250 3.3406 104.6 103.0 104.6 103.8 104.6 2,563 104.26 0.75%
1997-02-05 0 3.325 3.325 3.350 3.275 3.350 2,813,000 9,244,600 3.2864 103.8 103.8 104.6 102.2 104.6 90,132 102.57 -0.75%
1997-02-04 0 3.350 3.300 3.350 3.275 3.350 2,741,000 9,002,125 3.2842 104.6 103.0 104.6 102.2 104.6 87,825 102.50 0.75%
1997-02-03 0 3.325 3.325 3.350 3.300 3.350 5,162,000 17,075,650 3.3080 103.8 103.8 104.6 103.0 104.6 165,396 103.24 0.00%
1997-01-31 0 3.325 3.300 3.325 3.300 3.350 2,350,000 7,829,250 3.3316 103.8 103.0 103.8 103.0 104.6 75,297 103.98 0.00%
1997-01-30 0 3.325 3.350 3.375 3.300 3.375 1,118,000 3,750,150 3.3543 103.8 104.6 105.3 103.0 105.3 35,822 104.69 -1.48%
1997-01-29 0 3.375 3.375 3.400 3.350 3.375 1,076,000 3,623,100 3.3672 105.3 105.3 106.1 104.6 105.3 34,476 105.09 -0.74%
1997-01-28 0 3.400 3.375 3.400 3.350 3.400 2,320,000 7,829,500 3.3748 106.1 105.3 106.1 104.6 106.1 74,335 105.33 0.74%
1997-01-27 0 3.375 3.350 3.375 3.350 3.400 2,692,600 9,066,600 3.3672 105.3 104.6 105.3 104.6 106.1 86,274 105.09 0.00%
1997-01-24 0 3.375 3.375 3.400 3.300 3.375 3,032,000 10,136,100 3.3430 105.3 105.3 106.1 103.0 105.3 97,149 104.34 0.75%
1997-01-23 0 3.350 3.300 3.350 3.325 3.350 2,290,000 7,615,350 3.3255 104.6 103.0 104.6 103.8 104.6 73,374 103.79 -0.74%
1997-01-22 0 3.375 3.350 3.375 3.350 3.450 4,166,000 14,223,250 3.4141 105.3 104.6 105.3 104.6 107.7 133,483 106.55 0.00%
1997-01-21 0 3.375 3.350 3.375 3.325 3.375 272,000 911,200 3.3500 105.3 104.6 105.3 103.8 105.3 8,715 104.55 -0.74%
1997-01-20 0 3.400 3.375 3.400 3.350 3.400 898,000 3,031,800 3.3762 106.1 105.3 106.1 104.6 106.1 28,773 105.37 0.74%
1997-01-17 0 3.375 3.350 3.375 3.325 3.375 3,726,800 12,495,330 3.3528 105.3 104.6 105.3 103.8 105.3 119,411 104.64 -0.74%
1997-01-16 0 3.400 3.375 3.400 3.350 3.400 4,182,000 14,039,450 3.3571 106.1 105.3 106.1 104.6 106.1 133,996 104.78 0.74%
1997-01-15 0 3.375 3.350 3.375 3.350 3.450 800,000 2,702,250 3.3778 105.3 104.6 105.3 104.6 107.7 25,633 105.42 -0.74%
1997-01-14 0 3.400 3.375 3.400 3.375 3.450 4,988,000 16,930,500 3.3942 106.1 105.3 106.1 105.3 107.7 159,821 105.93 -1.45%
1997-01-13 0 3.450 3.425 3.450 3.325 3.450 6,766,000 22,811,450 3.3715 107.7 106.9 107.7 103.8 107.7 216,790 105.22 2.22%
1997-01-10 0 3.375 3.375 3.400 3.350 3.400 3,930,000 13,256,750 3.3732 105.3 105.3 106.1 104.6 106.1 125,922 105.28 2.27%
1997-01-09 0 3.300 3.300 3.350 3.250 3.325 4,526,000 14,883,250 3.2884 103.0 103.0 104.6 101.4 103.8 145,018 102.63 0.00%
1997-01-08 0 3.300 3.300 3.350 3.300 3.425 9,056,000 30,237,400 3.3389 103.0 103.0 104.6 103.0 106.9 290,165 104.21 -2.94%
1997-01-07 0 3.400 3.350 3.400 3.300 3.400 5,102,000 17,085,400 3.3488 106.1 104.6 106.1 103.0 106.1 163,474 104.51 -0.73%
1997-01-06 0 3.425 3.425 3.475 3.375 3.475 997,000 3,414,825 3.4251 106.9 106.9 108.5 105.3 108.5 31,945 106.90 -2.14%
1997-01-03 0 3.500 3.475 3.500 3.500 3.550 1,380,000 4,784,000 3.4667 109.2 108.5 109.2 109.2 110.8 44,217 108.19 0.00%
1997-01-02 0 3.500 3.500 3.525 3.350 3.525 1,521,000 5,243,200 3.4472 109.2 109.2 110.0 104.6 110.0 48,735 107.59 0.00%
1996-12-31 0 3.500 3.500 3.525 3.375 3.475 500,000 1,726,000 3.4520 109.2 109.2 110.0 105.3 108.5 16,021 107.74 0.00%
1996-12-30 0 3.500 3.475 3.525 3.475 3.550 1,330,000 4,680,250 3.5190 109.2 108.5 110.0 108.5 110.8 42,615 109.83 -1.41%
1996-12-27 0 3.550 3.500 3.550 3.500 3.550 1,324,000 4,662,750 3.5217 110.8 109.2 110.8 109.2 110.8 42,422 109.91 0.00%
1996-12-24 0 3.550 3.550 3.575 3.450 3.550 2,014,000 7,058,900 3.5049 110.8 110.8 111.6 107.7 110.8 64,531 109.39 0.71%
1996-12-23 0 3.525 3.500 3.525 3.425 3.600 2,262,000 7,913,950 3.4987 110.0 109.2 110.0 106.9 112.4 72,477 109.19 -0.70%
1996-12-20 0 3.550 3.550 3.600 3.450 3.550 2,856,000 9,948,400 3.4833 110.8 110.8 112.4 107.7 110.8 91,510 108.71 0.71%
1996-12-19 0 3.525 3.525 3.550 3.350 3.550 2,856,000 9,917,400 3.4725 110.0 110.0 110.8 104.6 110.8 91,510 108.38 -0.70%
1996-12-18 0 3.550 3.500 3.550 3.500 3.550 4,530,000 16,033,750 3.5395 110.8 109.2 110.8 109.2 110.8 145,146 110.47 0.71%
1996-12-17 0 3.525 3.525 3.550 3.500 3.575 2,021,400 7,124,960 3.5248 110.0 110.0 110.8 109.2 111.6 64,768 110.01 -2.08%
1996-12-16 0 3.600 3.575 3.600 3.600 3.750 892,000 3,225,950 3.6165 112.4 111.6 112.4 112.4 117.0 28,581 112.87 -1.37%
1996-12-13 0 3.650 3.600 3.650 3.550 3.675 534,000 1,922,700 3.6006 113.9 112.4 113.9 110.8 114.7 17,110 112.37 -0.68%
1996-12-12 0 3.675 3.675 3.700 3.400 3.750 3,232,000 11,807,700 3.6534 114.7 114.7 115.5 106.1 117.0 103,557 114.02 -2.00%
1996-12-11 0 3.750 3.775 3.800 3.725 3.875 14,088,000 53,267,650 3.7811 117.0 117.8 118.6 116.3 120.9 451,396 118.01 -0.66%
1996-12-10 0 3.775 3.775 3.800 3.600 3.800 3,028,000 11,224,500 3.7069 117.8 117.8 118.6 112.4 118.6 97,021 115.69 4.86%
1996-12-09 0 3.600 3.575 3.600 3.550 3.625 936,000 3,359,800 3.5895 112.4 111.6 112.4 110.8 113.1 29,991 112.03 -0.69%
1996-12-06 0 3.625 3.600 3.625 3.475 3.625 2,958,000 10,473,350 3.5407 113.1 112.4 113.1 108.5 113.1 94,778 110.50 -1.36%
1996-12-05 0 3.675 3.675 3.700 3.675 3.700 365,000 1,347,450 3.6916 114.7 114.7 115.5 114.7 115.5 11,695 115.22 -1.34%
1996-12-04 0 3.725 3.700 3.725 3.600 3.725 1,662,800 6,067,200 3.6488 116.3 115.5 116.3 112.4 116.3 53,278 113.88 0.68%
1996-12-03 0 3.700 3.700 3.725 3.675 3.750 914,000 3,380,700 3.6988 115.5 115.5 116.3 114.7 117.0 29,286 115.44 -1.33%
1996-12-02 0 3.750 3.725 3.750 3.725 3.825 1,042,000 3,898,200 3.7411 117.0 116.3 117.0 116.3 119.4 33,387 116.76 0.00%
1996-11-29 0 3.750 3.725 3.750 3.700 3.800 3,606,000 13,453,850 3.7310 117.0 116.3 117.0 115.5 118.6 115,540 116.44 2.04%
1996-11-28 0 3.675 3.675 3.700 3.550 3.700 6,315,000 22,759,300 3.6040 114.7 114.7 115.5 110.8 115.5 202,340 112.48 4.26%
1996-11-27 0 3.525 3.525 3.550 3.525 3.575 11,662,000 39,907,400 3.4220 110.0 110.0 110.8 110.0 111.6 373,664 106.80 -0.70%
1996-11-26 0 3.550 3.525 3.550 3.525 3.600 247,000 879,700 3.5615 110.8 110.0 110.8 110.0 112.4 7,914 111.16 -0.70%
1996-11-25 0 3.575 3.575 3.600 3.575 3.600 814,000 2,910,850 3.5760 111.6 111.6 112.4 111.6 112.4 26,082 111.61 0.00%
1996-11-22 0 3.575 3.550 3.650 3.525 3.575 1,589,000 5,630,350 3.5433 111.6 110.8 113.9 110.0 111.6 50,913 110.59 0.70%
1996-11-21 0 3.550 3.525 3.550 3.550 3.575 1,198,000 4,266,250 3.5611 110.8 110.0 110.8 110.8 111.6 38,385 111.14 -1.39%
1996-11-20 0 3.600 3.575 3.600 3.550 3.625 1,162,000 4,147,450 3.5692 112.4 111.6 112.4 110.8 113.1 37,232 111.40 0.00%
1996-11-19 0 3.600 3.575 3.600 3.525 3.625 1,732,000 6,175,850 3.5657 112.4 111.6 112.4 110.0 113.1 55,495 111.29 -1.37%
1996-11-18 0 3.650 3.650 3.675 3.650 3.750 1,491,200 5,454,450 3.6578 113.9 113.9 114.7 113.9 117.0 47,780 114.16 0.00%
1996-11-15 0 3.650 3.650 3.700 3.600 3.675 2,158,000 7,806,500 3.6175 113.9 113.9 115.5 112.4 114.7 69,145 112.90 0.00%
1996-11-14 0 3.650 3.650 3.675 3.650 3.700 906,000 3,315,100 3.6591 113.9 113.9 114.7 113.9 115.5 29,029 114.20 -1.35%
1996-11-13 0 3.700 3.675 3.725 3.675 3.750 6,792,000 25,053,000 3.6886 115.5 114.7 116.3 114.7 117.0 217,624 115.12 1.37%
1996-11-12 0 3.650 3.650 3.675 3.625 3.675 3,356,200 12,395,250 3.6932 113.9 113.9 114.7 113.1 114.7 107,537 115.27 -1.35%
1996-11-11 0 3.700 3.675 3.700 3.650 3.800 2,390,000 8,774,550 3.6714 115.5 114.7 115.5 113.9 118.6 76,578 114.58 0.68%
1996-11-08 0 3.675 3.650 3.700 3.600 3.675 2,690,000 9,791,600 3.6400 114.7 113.9 115.5 112.4 114.7 86,191 113.60 -0.68%
1996-11-07 0 3.700 3.675 3.700 3.625 3.700 3,146,000 11,487,900 3.6516 115.5 114.7 115.5 113.1 115.5 100,801 113.97 2.07%
1996-11-06 0 3.625 3.600 3.625 3.575 3.650 6,892,400 24,746,350 3.5904 113.1 112.4 113.1 111.6 113.9 220,840 112.06 2.11%
1996-11-05 0 3.550 3.550 3.575 3.550 3.600 780,000 2,790,500 3.5776 110.8 110.8 111.6 110.8 112.4 24,992 111.66 -1.39%
1996-11-04 0 3.600 3.575 3.600 3.475 3.600 1,050,000 3,752,400 3.5737 112.4 111.6 112.4 108.5 112.4 33,643 111.54 -1.37%
1996-11-01 0 3.650 3.650 3.675 3.625 3.675 3,559,000 12,949,500 3.6385 113.9 113.9 114.7 113.1 114.7 114,034 113.56 0.69%
1996-10-31 0 3.625 3.625 3.650 3.550 3.725 7,960,000 28,514,650 3.5822 113.1 113.1 113.9 110.8 116.3 255,048 111.80 1.40%
1996-10-30 0 3.575 3.550 3.575 3.500 3.575 3,979,000 14,068,625 3.5357 111.6 110.8 111.6 109.2 111.6 127,492 110.35 1.42%
1996-10-29 0 3.525 3.500 3.525 3.450 3.550 830,000 2,896,100 3.4893 110.0 109.2 110.0 107.7 110.8 26,594 108.90 0.00%
1996-10-28 0 3.525 3.525 3.550 3.500 3.600 2,724,000 9,612,250 3.5287 110.0 110.0 110.8 109.2 112.4 87,280 110.13 -0.70%
1996-10-25 0 3.550 3.525 3.550 3.450 3.575 9,020,000 31,474,050 3.4894 110.8 110.0 110.8 107.7 111.6 289,011 108.90 1.43%
1996-10-24 0 3.500 3.475 3.500 3.425 3.550 7,718,000 26,543,375 3.4392 109.2 108.5 109.2 106.9 110.8 247,294 107.34 1.45%
1996-10-23 0 3.450 3.425 3.450 3.400 3.450 4,665,800 15,832,375 3.3933 107.7 106.9 107.7 106.1 107.7 149,498 105.90 0.73%
1996-10-22 0 3.425 3.400 3.425 3.375 3.450 2,848,000 9,676,150 3.3975 106.9 106.1 106.9 105.3 107.7 91,253 106.04 0.00%
1996-10-18 0 3.425 3.425 3.450 3.400 3.450 1,668,000 5,700,250 3.4174 106.9 106.9 107.7 106.1 107.7 53,445 106.66 0.00%
1996-10-17 0 3.425 3.400 3.425 3.400 3.425 1,288,000 4,382,350 3.4024 106.9 106.1 106.9 106.1 106.9 41,269 106.19 0.00%
1996-10-16 0 3.425 3.375 3.425 3.375 3.425 2,783,000 9,440,100 3.3921 106.9 105.3 106.9 105.3 106.9 89,171 105.87 0.00%
1996-10-15 0 3.425 3.425 3.450 3.375 3.450 1,258,000 4,276,750 3.3996 106.9 106.9 107.7 105.3 107.7 40,308 106.10 -0.72%
1996-10-14 0 3.450 3.425 3.450 3.425 3.525 1,224,000 4,227,700 3.4540 107.7 106.9 107.7 106.9 110.0 39,218 107.80 0.73%
1996-10-11 0 3.425 3.400 3.425 3.350 3.450 3,511,000 11,958,075 3.4059 106.9 106.1 106.9 104.6 107.7 112,497 106.30 1.18%
1996-10-10 0 3.425 3.400 3.425 3.400 3.450 5,044,000 17,206,800 3.4113 105.6 104.9 105.6 104.9 106.4 163,525 105.22 -0.72%
1996-10-09 0 3.450 3.450 3.475 3.400 3.525 3,185,000 10,955,750 3.4398 106.4 106.4 107.2 104.9 108.7 103,257 106.10 0.00%
1996-10-08 0 3.450 3.425 3.450 3.400 3.475 7,512,000 25,863,125 3.4429 106.4 105.6 106.4 104.9 107.2 243,537 106.20 0.73%
1996-10-07 0 3.425 3.400 3.425 3.350 3.475 17,919,000 60,896,200 3.3984 105.6 104.9 105.6 103.3 107.2 580,930 104.83 4.58%
1996-10-04 0 3.275 3.250 3.275 3.250 3.300 4,380,800 14,349,790 3.2756 101.0 100.2 101.0 100.2 101.8 142,025 101.04 0.00%
1996-10-03 0 3.275 3.250 3.275 3.225 3.275 3,674,000 11,925,750 3.2460 101.0 100.2 101.0 99.48 101.0 119,110 100.12 0.77%
1996-10-02 0 3.250 3.225 3.250 3.175 3.275 4,693,000 15,109,975 3.2197 100.2 99.48 100.2 97.93 101.0 152,146 99.312 1.56%
1996-10-01 0 3.200 3.175 3.200 3.175 3.200 1,150,000 3,678,000 3.1983 98.71 97.93 98.71 97.93 98.71 37,283 98.652 0.00%
1996-09-30 0 3.200 3.200 3.225 3.175 3.200 6,768,000 21,594,600 3.1907 98.71 98.71 99.48 97.93 98.71 219,417 98.418 0.00%
1996-09-27 0 3.200 3.200 3.225 3.200 3.250 3,176,000 10,181,450 3.2057 98.71 98.71 99.48 98.71 100.2 102,965 98.882 -0.78%
1996-09-26 0 3.225 3.200 3.225 3.200 3.225 5,356,000 17,159,200 3.2037 99.48 98.71 99.48 98.71 99.48 173,640 98.820 0.00%
1996-09-25 0 3.225 3.225 3.250 3.200 3.250 3,858,001 12,405,203 3.2154 99.48 99.48 100.2 98.71 100.2 125,076 99.182 0.00%
1996-09-24 0 3.225 3.200 3.225 3.200 3.225 4,278,000 13,714,850 3.2059 99.48 98.71 99.48 98.71 99.48 138,692 98.887 -0.77%
1996-09-23 0 3.250 3.225 3.250 3.225 3.275 3,864,000 12,500,650 3.2352 100.2 99.48 100.2 99.48 101.0 125,270 99.790 0.00%
1996-09-20 0 3.250 3.225 3.250 3.200 3.275 4,516,000 14,558,650 3.2238 100.2 99.48 100.2 98.71 101.0 146,408 99.439 -0.76%
1996-09-19 0 3.275 3.225 3.275 3.200 3.300 2,914,000 9,468,000 3.2491 101.0 99.48 101.0 98.71 101.8 94,471 100.22 1.55%
1996-09-18 0 3.225 3.200 3.225 3.200 3.300 3,688,000 11,902,200 3.2273 99.48 98.71 99.48 98.71 101.8 119,564 99.547 -1.53%
1996-09-17 0 3.275 3.250 3.275 3.100 3.275 24,102,000 77,530,900 3.2168 101.0 100.2 101.0 95.62 101.0 781,382 99.223 5.65%
1996-09-16 0 3.100 3.075 3.100 3.075 3.125 4,017,000 12,415,775 3.0908 95.62 94.85 95.62 94.85 96.39 130,230 95.337 0.81%
1996-09-13 0 3.075 3.050 3.075 2.950 3.100 8,142,000 24,774,950 3.0429 94.85 94.08 94.85 90.99 95.62 263,962 93.858 2.50%
1996-09-12 0 3.000 3.000 3.025 2.950 3.050 11,181,600 33,298,480 2.9780 92.54 92.54 93.31 90.99 94.08 362,505 91.857 -1.64%
1996-09-11 0 3.050 3.025 3.050 2.975 3.050 25,855,000 77,908,725 3.0133 94.08 93.31 94.08 91.76 94.08 838,214 92.946 1.67%
1996-09-10 0 3.000 2.975 3.000 2.975 3.025 15,548,000 46,601,750 2.9973 92.54 91.76 92.54 91.76 93.31 504,063 92.452 0.00%
1996-09-09 0 3.000 2.975 3.000 2.950 3.000 11,902,000 35,592,950 2.9905 92.54 91.76 92.54 90.99 92.54 385,860 92.243 2.56%
1996-09-06 0 2.925 2.925 2.950 2.925 2.950 4,120,000 12,097,250 2.9362 90.22 90.22 90.99 90.22 90.99 133,570 90.569 -0.85%
1996-09-05 0 2.950 2.900 2.950 2.900 2.950 3,992,000 11,664,650 2.9220 90.99 89.45 90.99 89.45 90.99 129,420 90.130 1.72%
1996-09-04 0 2.900 2.875 2.900 2.900 2.900 3,460,600 10,035,620 2.9000 89.45 88.68 89.45 89.45 89.45 112,192 89.450 0.00%
1996-09-03 0 2.900 2.850 3.000 2.850 3.000 1,432,000 4,133,600 2.8866 89.45 87.91 92.54 87.91 92.54 46,425 89.038 0.00%
1996-09-02 0 2.900 2.900 2.925 2.850 2.900 528,000 1,513,750 2.8670 89.45 89.45 90.22 87.91 89.45 17,118 88.432 0.87%
1996-08-30 0 2.875 2.850 2.875 2.850 2.900 2,208,000 6,343,600 2.8730 88.68 87.91 88.68 87.91 89.45 71,583 88.619 -0.86%
1996-08-29 0 2.900 2.900 2.925 2.900 2.900 1,268,000 3,677,200 2.9000 89.45 89.45 90.22 89.45 89.45 41,108 89.452 -1.69%
1996-08-28 0 2.950 2.925 2.950 2.900 2.950 2,299,000 6,752,050 2.9370 90.99 90.22 90.99 89.45 90.99 74,533 90.591 2.61%
1996-08-27 0 2.875 2.850 2.900 2.825 2.875 1,920,000 5,481,350 2.8549 88.68 87.91 89.45 87.14 88.68 62,246 88.059 0.00%
1996-08-23 0 2.875 2.850 2.875 2.850 2.900 2,834,000 8,150,050 2.8758 88.68 87.91 88.68 87.91 89.45 91,878 88.705 -0.86%
1996-08-22 0 2.900 2.875 2.900 2.875 2.925 2,438,000 7,060,950 2.8962 89.45 88.68 89.45 88.68 90.22 79,039 89.335 0.00%
1996-08-21 0 2.900 2.900 2.925 2.825 2.975 9,580,000 27,302,050 2.8499 89.45 89.45 90.22 87.14 91.76 310,582 87.906 2.65%
1996-08-20 0 2.825 2.825 2.850 2.800 2.875 3,786,000 10,720,200 2.8315 87.14 87.14 87.91 86.37 88.68 122,741 87.340 -0.88%
1996-08-19 0 2.850 2.850 2.875 2.800 2.900 11,426,000 32,274,950 2.8247 87.91 87.91 88.68 86.37 89.45 370,428 87.129 -1.72%
1996-08-16 0 2.900 2.875 2.900 2.850 2.950 11,497,000 33,225,325 2.8899 89.45 88.68 89.45 87.91 90.99 372,730 89.140 0.00%
1996-08-15 0 2.900 2.850 2.900 2.825 3.000 6,120,600 17,780,820 2.9051 89.45 87.91 89.45 87.14 92.54 198,429 89.608 1.75%
1996-08-14 0 2.850 2.850 2.875 2.775 2.875 5,601,400 15,813,895 2.8232 87.91 87.91 88.68 85.60 88.68 181,596 87.083 2.70%
1996-08-13 0 2.775 2.750 2.800 2.750 2.800 4,257,000 11,738,550 2.7575 85.60 84.82 86.37 84.82 86.37 138,011 85.055 0.91%
1996-08-12 0 2.750 2.750 2.775 2.725 2.825 9,665,000 26,439,950 2.7356 84.82 84.82 85.60 84.05 87.14 313,337 84.382 0.00%
1996-08-09 0 2.750 2.725 2.750 2.650 2.775 7,602,000 20,673,500 2.7195 84.82 84.05 84.82 81.74 85.60 246,455 83.883 3.77%
1996-08-08 0 2.650 2.650 2.675 2.625 2.675 2,976,000 7,834,250 2.6325 81.74 81.74 82.51 80.97 82.51 96,481 81.200 0.95%
1996-08-07 0 2.625 2.625 2.650 2.625 2.675 2,562,000 6,738,850 2.6303 80.97 80.97 81.74 80.97 82.51 83,059 81.133 -1.87%
1996-08-06 0 2.675 2.650 2.675 2.625 2.675 2,502,000 6,632,100 2.6507 82.51 81.74 82.51 80.97 82.51 81,114 81.762 0.94%
1996-08-05 0 2.650 2.625 2.650 2.625 2.650 3,234,000 8,517,700 2.6338 81.74 80.97 81.74 80.97 81.74 104,846 81.240 0.95%
1996-08-02 0 2.625 2.600 2.625 2.575 2.700 2,668,000 6,928,700 2.5970 80.97 80.20 80.97 79.43 83.28 86,496 80.104 0.00%
1996-08-01 0 2.625 2.625 2.650 2.600 2.750 7,462,000 19,553,150 2.6204 80.97 80.97 81.74 80.20 84.82 241,916 80.826 -2.78%
1996-07-31 0 2.700 2.675 2.700 2.400 2.700 24,259,000 61,357,900 2.5293 83.28 82.51 83.28 74.03 83.28 786,472 78.017 13.68%
1996-07-30 0 2.375 2.350 2.375 2.375 2.400 2,338,000 5,569,700 2.3822 73.26 72.49 73.26 73.26 74.03 75,797 73.481 -1.04%
1996-07-29 0 2.400 2.375 2.400 2.350 2.500 1,639,200 3,906,400 2.3831 74.03 73.26 74.03 72.49 77.11 53,143 73.508 0.00%
1996-07-26 0 2.400 2.400 2.425 2.400 2.450 2,355,000 5,681,450 2.4125 74.03 74.03 74.80 74.03 75.57 76,349 74.415 0.00%
1996-07-25 0 2.400 2.375 2.400 2.375 2.550 570,000 1,374,250 2.4110 74.03 73.26 74.03 73.26 78.66 18,479 74.367 1.05%
1996-07-24 0 2.375 2.350 2.375 2.350 2.400 2,364,000 5,599,950 2.3688 73.26 72.49 73.26 72.49 74.03 76,640 73.068 -2.06%
1996-07-23 0 2.425 2.425 2.450 2.375 2.450 4,285,000 10,347,250 2.4148 74.80 74.80 75.57 73.26 75.57 138,919 74.484 2.11%
1996-07-22 0 2.375 2.350 2.375 2.350 2.450 3,968,000 9,596,050 2.4184 73.26 72.49 73.26 72.49 75.57 128,642 74.595 1.06%
1996-07-19 0 2.350 2.350 2.400 2.325 2.400 3,242,000 7,674,850 2.3673 72.49 72.49 74.03 71.72 74.03 105,105 73.021 2.17%
1996-07-18 0 2.300 2.300 2.350 2.300 2.400 2,516,000 5,908,900 2.3485 70.94 70.94 72.49 70.94 74.03 81,568 72.441 -3.16%
1996-07-17 0 2.375 2.350 2.375 2.350 2.400 4,770,000 11,354,850 2.3805 73.26 72.49 73.26 72.49 74.03 154,642 73.427 1.06%
1996-07-16 0 2.350 2.325 2.375 2.300 2.375 626,000 1,465,850 2.3416 72.49 71.72 73.26 70.94 73.26 20,295 72.228 0.00%
1996-07-15 0 2.350 2.350 2.375 2.325 2.400 2,540,000 5,979,000 2.3539 72.49 72.49 73.26 71.72 74.03 82,346 72.608 2.17%
1996-07-12 0 2.300 2.300 2.325 2.300 2.325 808,000 1,860,900 2.3031 70.94 70.94 71.72 70.94 71.72 26,195 71.040 -1.08%
1996-07-11 0 2.325 2.325 2.350 2.325 2.375 1,163,000 2,724,475 2.3426 71.72 71.72 72.49 71.72 73.26 37,704 72.259 -1.06%
1996-07-10 0 2.350 2.325 2.350 2.325 2.450 1,766,000 4,201,000 2.3788 72.49 71.72 72.49 71.72 75.57 57,253 73.376 -2.08%
1996-07-09 0 2.400 2.350 2.400 2.350 2.400 2,960,000 7,059,050 2.3848 74.03 72.49 74.03 72.49 74.03 95,963 73.560 1.05%
1996-07-08 0 2.375 2.350 2.375 2.325 2.375 1,102,000 2,582,650 2.3436 73.26 72.49 73.26 71.72 73.26 35,727 72.289 -1.04%
1996-07-05 0 2.400 2.375 2.400 2.400 2.400 1,096,000 2,630,400 2.4000 74.03 73.26 74.03 74.03 74.03 35,532 74.029 0.00%
1996-07-04 0 2.400 2.400 2.425 2.400 2.425 1,750,000 4,208,750 2.4050 74.03 74.03 74.80 74.03 74.80 56,735 74.183 -1.03%
1996-07-03 0 2.425 2.400 2.425 2.400 2.450 2,116,000 5,114,000 2.4168 74.80 74.03 74.80 74.03 75.57 68,600 74.548 0.00%
1996-07-02 0 2.425 2.425 2.450 2.400 2.425 1,262,000 3,055,950 2.4215 74.80 74.80 75.57 74.03 74.80 40,914 74.692 0.00%
1996-07-01 0 2.425 2.425 2.450 2.425 2.475 1,728,000 4,234,850 2.4507 74.80 74.80 75.57 74.80 76.34 56,021 75.593 -3.00%
1996-06-28 0 2.500 2.475 2.500 2.450 2.525 19,990,000 49,953,350 2.4989 77.11 76.34 77.11 75.57 77.88 648,072 77.080 1.01%
1996-06-27 0 2.475 2.450 2.475 2.400 2.475 6,834,000 16,688,750 2.4420 76.34 75.57 76.34 74.03 76.34 221,557 75.325 0.00%
1996-06-26 0 2.475 2.425 2.450 2.425 2.525 3,385,400 8,339,370 2.4633 76.34 74.80 75.57 74.80 77.88 109,754 75.982 0.00%
1996-06-25 0 2.475 2.475 2.500 2.475 2.525 15,124,000 37,655,250 2.4898 76.34 76.34 77.11 76.34 77.88 490,317 76.798 -1.00%
1996-06-24 0 2.500 2.475 2.500 2.450 2.550 7,586,000 18,990,000 2.5033 77.11 76.34 77.11 75.57 78.66 245,936 77.215 2.04%
1996-06-21 0 2.450 2.425 2.475 2.400 2.500 4,442,000 10,904,150 2.4548 75.57 74.80 76.34 74.03 77.11 144,009 75.719 -2.00%
1996-06-19 0 2.500 2.475 2.500 2.400 2.550 7,156,000 17,616,000 2.4617 77.11 76.34 77.11 74.03 78.66 231,996 75.932 3.09%
1996-06-18 0 2.425 2.400 2.450 2.400 2.475 4,324,000 10,479,650 2.4236 74.80 74.03 75.57 74.03 76.34 140,183 74.757 -1.02%
1996-06-14 0 2.450 2.425 2.450 2.425 2.450 2,816,000 6,836,700 2.4278 75.57 74.80 75.57 74.80 75.57 91,294 74.887 1.03%
1996-06-13 0 2.425 2.400 2.425 2.400 2.475 10,376,000 24,954,300 2.4050 74.80 74.03 74.80 74.03 76.34 336,388 74.183 0.00%
1996-06-12 0 2.425 2.400 2.450 2.325 2.475 10,226,000 24,361,100 2.3823 74.80 74.03 75.57 71.72 76.34 331,525 73.482 4.30%
1996-06-11 0 2.325 2.300 2.325 2.225 2.350 2,330,000 5,379,950 2.3090 71.72 70.94 71.72 68.63 72.49 75,538 71.222 4.49%
1996-06-10 0 2.225 2.225 2.250 2.175 2.250 290,000 639,000 2.2034 68.63 68.63 69.40 67.09 69.40 9,402 67.966 0.00%
1996-06-07 0 2.225 2.225 2.250 2.225 2.250 342,000 769,050 2.2487 68.63 68.63 69.40 68.63 69.40 11,088 69.361 -1.11%
1996-06-06 0 2.250 2.225 2.275 2.200 2.250 666,000 1,492,450 2.2409 69.40 68.63 70.17 67.86 69.40 21,592 69.122 0.00%
1996-06-05 0 2.300 2.275 2.300 2.250 2.300 546,000 1,243,800 2.2780 69.40 68.65 69.40 67.89 69.40 18,095 68.739 2.22%
1996-06-04 0 2.250 2.250 2.275 2.250 2.300 250,000 564,900 2.2596 67.89 67.89 68.65 67.89 69.40 8,285 68.183 -1.10%
1996-06-03 0 2.275 2.275 2.300 2.275 2.325 110,000 253,250 2.3023 68.65 68.65 69.40 68.65 70.16 3,645 69.471 -2.15%
1996-05-31 0 2.325 2.325 2.350 2.275 2.325 928,000 2,136,700 2.3025 70.16 70.16 70.91 68.65 70.16 30,754 69.477 3.33%
1996-05-30 0 2.250 2.250 2.275 2.250 2.250 260,000 585,000 2.2500 67.89 67.89 68.65 67.89 67.89 8,616 67.893 0.00%
1996-05-29 0 2.250 2.225 2.250 2.225 2.300 346,000 780,200 2.2549 67.89 67.14 67.89 67.14 69.40 11,467 68.042 0.00%
1996-05-28 0 2.250 2.250 2.275 2.250 2.300 580,000 1,312,500 2.2629 67.89 67.89 68.65 67.89 69.40 19,221 68.284 -2.17%
1996-05-27 0 2.300 2.300 2.325 2.300 2.325 190,000 439,250 2.3118 69.40 69.40 70.16 69.40 70.16 6,297 69.759 -2.13%
1996-05-24 0 2.350 2.325 2.350 2.325 2.375 424,000 995,900 2.3488 70.91 70.16 70.91 70.16 71.67 14,051 70.875 -1.05%
1996-05-23 0 2.375 2.375 2.400 2.375 2.400 888,000 2,114,350 2.3810 71.67 71.67 72.42 71.67 72.42 29,429 71.847 0.00%
1996-05-22 0 2.375 2.350 2.400 2.350 2.375 1,118,000 2,644,700 2.3656 71.67 70.91 72.42 70.91 71.67 37,051 71.380 1.06%
1996-05-21 0 2.350 2.325 2.350 2.325 2.375 1,196,000 2,820,350 2.3582 70.91 70.16 70.91 70.16 71.67 39,636 71.157 -1.05%
1996-05-20 0 2.375 2.375 2.400 2.350 2.475 3,096,000 7,477,725 2.4153 71.67 71.67 72.42 70.91 74.68 102,602 72.881 -1.04%
1996-05-17 0 2.400 2.400 2.425 2.275 2.400 4,304,000 10,216,750 2.3738 72.42 72.42 73.17 68.65 72.42 142,636 71.628 6.67%
1996-05-16 0 2.250 2.250 2.275 2.200 2.300 2,376,000 5,355,000 2.2538 67.89 67.89 68.65 66.38 69.40 78,741 68.008 3.45%
1996-05-15 0 2.175 2.150 2.200 2.150 2.200 1,230,000 2,661,100 2.1635 65.63 64.88 66.38 64.88 66.38 40,762 65.283 0.00%
1996-05-14 0 2.175 2.150 2.175 2.050 2.200 880,000 1,896,550 2.1552 65.63 64.88 65.63 61.86 66.38 29,163 65.032 0.00%
1996-05-13 0 2.175 2.150 2.175 2.000 2.175 1,904,000 4,003,600 2.1027 65.63 64.88 65.63 60.35 65.63 63,099 63.450 6.10%
1996-05-10 0 2.050 2.025 2.050 2.025 2.050 120,000 244,000 2.0333 61.86 61.10 61.86 61.10 61.86 3,977 61.355 1.23%
1996-05-09 0 2.025 2.000 2.025 2.000 2.050 266,000 536,850 2.0182 61.10 60.35 61.10 60.35 61.86 8,815 60.900 0.00%
1996-05-08 0 2.025 2.025 2.050 2.025 2.075 490,000 1,004,250 2.0495 61.10 61.10 61.86 61.10 62.61 16,239 61.843 -1.22%
1996-05-07 0 2.050 2.050 2.100 2.050 2.075 896,000 1,858,750 2.0745 61.86 61.86 63.37 61.86 62.61 29,694 62.598 -1.20%
1996-05-06 0 2.075 2.075 2.100 2.075 2.100 422,000 880,650 2.0868 62.61 62.61 63.37 62.61 63.37 13,985 62.970 -1.19%
1996-05-03 0 2.100 2.075 2.100 2.075 2.100 530,000 1,102,000 2.0792 63.37 62.61 63.37 62.61 63.37 17,564 62.741 -1.18%
1996-05-02 0 2.125 2.100 2.125 2.100 2.125 690,000 1,465,750 2.1243 64.12 63.37 64.12 63.37 64.12 22,867 64.100 -1.16%
1996-05-01 0 2.150 2.125 2.150 2.100 2.200 1,609,000 3,427,350 2.1301 64.88 64.12 64.88 63.37 66.38 53,323 64.276 -2.27%
1996-04-30 0 2.200 2.175 2.225 2.175 2.200 732,000 1,597,550 2.1824 66.38 65.63 67.14 65.63 66.38 24,259 65.855 0.00%
1996-04-29 0 2.200 2.175 2.200 2.150 2.250 1,222,000 2,680,650 2.1937 66.38 65.63 66.38 64.88 67.89 40,497 66.193 1.15%
1996-04-26 0 2.175 2.175 2.200 2.150 2.225 612,000 1,341,950 2.1927 65.63 65.63 66.38 64.88 67.14 20,282 66.165 -1.14%
1996-04-25 0 2.200 2.200 2.250 2.200 2.250 792,000 1,757,950 2.2196 66.38 66.38 67.89 66.38 67.89 26,247 66.977 -1.12%
1996-04-24 0 2.225 2.225 2.275 2.225 2.275 930,000 2,092,750 2.2503 67.14 67.14 68.65 67.14 68.65 30,820 67.901 1.14%
1996-04-23 0 2.200 2.200 2.225 2.200 2.275 1,758,000 3,942,500 2.2426 66.38 66.38 67.14 66.38 68.65 58,261 67.670 -3.30%
1996-04-22 0 2.275 2.250 2.275 2.200 2.300 3,280,000 7,445,450 2.2700 68.65 67.89 68.65 66.38 69.40 108,700 68.495 5.81%
1996-04-19 0 2.150 2.125 2.150 2.150 2.175 556,000 1,202,400 2.1626 64.88 64.12 64.88 64.88 65.63 18,426 65.256 0.00%
1996-04-18 0 2.150 2.125 2.175 2.150 2.175 291,167 626,251 2.1508 64.88 64.12 65.63 64.88 65.63 9,649 64.901 -2.27%
1996-04-17 0 2.200 2.175 2.200 2.175 2.275 738,000 1,629,600 2.2081 66.38 65.63 66.38 65.63 68.65 24,457 66.630 -3.30%
1996-04-16 0 2.275 2.250 2.275 2.200 2.300 1,961,833 4,444,116 2.2653 68.65 67.89 68.65 66.38 69.40 65,016 68.355 3.41%
1996-04-15 0 2.200 2.175 2.200 2.125 2.225 1,926,000 4,203,800 2.1827 66.38 65.63 66.38 64.12 67.14 63,828 65.861 0.00%
1996-04-12 0 2.200 2.175 2.225 2.050 2.200 2,164,000 4,568,950 2.1113 66.38 65.63 67.14 61.86 66.38 71,715 63.709 8.64%
1996-04-11 0 2.025 2.000 2.025 2.000 2.050 1,494,000 3,024,350 2.0243 61.10 60.35 61.10 60.35 61.86 49,511 61.084 -1.22%
1996-04-10 0 2.050 1.980 2.050 1.980 2.050 146,000 290,780 1.9916 61.86 59.75 61.86 59.75 61.86 4,838 60.097 2.50%
1996-04-09 0 2.000 2.000 2.050 1.960 2.000 38,000 75,200 1.9789 60.35 60.35 61.86 59.14 60.35 1,259 59.714 0.00%
1996-04-03 0 2.000 2.000 2.025 1.970 2.000 278,000 555,540 1.9983 60.35 60.35 61.10 59.44 60.35 9,213 60.300 -1.23%
1996-04-02 0 2.025 1.990 2.025 1.950 2.025 196,000 388,420 1.9817 61.10 60.05 61.10 58.84 61.10 6,495 59.798 3.85%
1996-04-01 0 1.950 1.950 1.960 1.950 1.980 412,000 808,860 1.9633 58.84 58.84 59.14 58.84 59.75 13,654 59.241 -1.52%
1996-03-29 0 1.980 1.980 2.000 1.980 2.025 494,000 988,070 2.0001 59.75 59.75 60.35 59.75 61.10 16,371 60.354 -2.22%
1996-03-28 0 2.025 2.025 2.050 2.025 2.050 700,000 1,425,200 2.0360 61.10 61.10 61.86 61.10 61.86 23,198 61.436 -1.22%
1996-03-27 0 2.050 2.025 2.050 2.025 2.075 454,000 931,950 2.0528 61.86 61.10 61.86 61.10 62.61 15,046 61.941 0.00%
1996-03-26 0 2.050 2.025 2.050 1.990 2.100 1,086,000 2,240,000 2.0626 61.86 61.10 61.86 60.05 63.37 35,990 62.239 -2.38%
1996-03-25 0 2.100 2.075 2.100 2.075 2.150 1,036,000 2,186,900 2.1109 63.37 62.61 63.37 62.61 64.88 34,333 63.696 0.00%
1996-03-22 0 2.100 2.075 2.100 2.075 2.125 614,000 1,290,650 2.1020 63.37 62.61 63.37 62.61 64.12 20,348 63.429 -1.18%
1996-03-21 0 2.125 2.125 2.150 2.025 2.125 528,000 1,107,900 2.0983 64.12 64.12 64.88 61.10 64.12 17,498 63.316 2.41%
1996-03-20 0 2.075 2.050 2.075 2.050 2.200 926,000 1,955,200 2.1114 62.61 61.86 62.61 61.86 66.38 30,688 63.713 -2.35%
1996-03-19 0 2.125 2.125 2.150 2.000 2.150 1,992,000 4,153,550 2.0851 64.12 64.12 64.88 60.35 64.88 66,015 62.918 6.25%
1996-03-18 0 2.000 1.970 2.000 1.960 2.000 512,000 1,014,200 1.9809 60.35 59.44 60.35 59.14 60.35 16,968 59.772 0.00%
1996-03-15 0 2.000 1.990 2.000 1.990 2.075 744,000 1,506,200 2.0245 60.35 60.05 60.35 60.05 62.61 24,656 61.088 0.00%
1996-03-14 0 2.000 1.970 2.000 1.950 2.000 496,000 976,760 1.9693 60.35 59.44 60.35 58.84 60.35 16,438 59.422 1.01%
1996-03-13 0 1.980 1.950 1.980 1.960 2.000 1,819,600 3,610,732 1.9844 59.75 58.84 59.75 59.14 60.35 60,302 59.878 -5.71%
1996-03-12 0 2.100 2.025 2.100 1.980 2.125 2,188,000 4,371,500 1.9979 63.37 61.10 63.37 59.75 64.12 72,511 60.288 5.00%
1996-03-11 0 2.000 1.970 2.000 2.000 2.100 526,000 1,078,000 2.0494 60.35 59.44 60.35 60.35 63.37 17,432 61.841 -12.09%
1996-03-08 0 2.275 2.250 2.275 2.250 2.300 734,000 1,664,800 2.2681 68.65 67.89 68.65 67.89 69.40 24,325 68.440 0.00%
1996-03-07 0 2.275 2.250 2.275 2.225 2.275 370,000 833,300 2.2522 68.65 67.89 68.65 67.14 68.65 12,262 67.959 -1.09%
1996-03-06 0 2.300 2.275 2.300 2.250 2.300 934,000 2,119,100 2.2688 69.40 68.65 69.40 67.89 69.40 30,953 68.462 0.00%
1996-03-05 0 2.300 2.250 2.300 2.225 2.325 1,532,000 3,474,550 2.2680 69.40 67.89 69.40 67.14 70.16 50,771 68.436 0.00%
1996-03-04 0 2.300 2.275 2.350 2.300 2.350 398,000 923,150 2.3195 69.40 68.65 70.91 69.40 70.91 13,190 69.990 -2.13%
1996-03-01 0 2.350 2.300 2.350 2.300 2.400 526,000 1,231,800 2.3418 70.91 69.40 70.91 69.40 72.42 17,432 70.664 -1.05%
1996-02-29 0 2.375 2.375 2.400 2.350 2.475 618,000 1,492,800 2.4155 71.67 71.67 72.42 70.91 74.68 20,481 72.888 -1.04%
1996-02-28 0 2.400 2.400 2.450 2.400 2.400 54,000 129,600 2.4000 72.42 72.42 73.93 72.42 72.42 1,790 72.420 0.00%
1996-02-27 0 2.400 2.350 2.400 2.350 2.475 650,000 1,560,750 2.4012 72.42 70.91 72.42 70.91 74.68 21,541 72.454 0.00%
1996-02-26 0 2.400 2.375 2.400 2.375 2.450 412,000 996,350 2.4183 72.42 71.67 72.42 71.67 73.93 13,654 72.973 -1.03%
1996-02-23 0 2.425 2.400 2.450 2.400 2.450 523,000 1,268,100 2.4247 73.17 72.42 73.93 72.42 73.93 17,332 73.164 0.00%
1996-02-22 0 2.425 2.400 2.450 2.425 2.550 2,062,000 5,063,900 2.4558 73.17 72.42 73.93 73.17 76.95 68,335 74.104 -4.90%
1996-02-16 0 2.550 2.525 2.575 2.475 2.575 892,200 2,252,315 2.5245 76.95 76.19 77.70 74.68 77.70 29,568 76.175 4.08%
1996-02-15 0 2.450 2.425 2.450 2.450 2.500 1,484,000 3,673,050 2.4751 73.93 73.17 73.93 73.93 75.44 49,180 74.686 0.00%
1996-02-14 0 2.450 2.450 2.475 2.425 2.550 1,010,000 2,515,950 2.4910 73.93 73.93 74.68 73.17 76.95 33,472 75.167 0.00%
1996-02-13 0 2.450 2.425 2.500 2.350 2.550 594,000 1,441,300 2.4264 73.93 73.17 75.44 70.91 76.95 19,685 73.217 -2.00%
1996-02-12 0 2.500 2.450 2.500 2.450 2.600 892,000 2,240,450 2.5117 75.44 73.93 75.44 73.93 78.45 29,561 75.791 -2.91%
1996-02-09 0 2.575 2.550 2.600 2.575 2.750 3,390,000 9,009,550 2.6577 77.70 76.95 78.45 77.70 82.98 112,345 80.195 -0.96%
1996-02-08 0 2.600 2.600 2.625 2.525 2.625 1,430,000 3,685,750 2.5774 78.45 78.45 79.21 76.19 79.21 47,391 77.774 -0.95%
1996-02-07 0 2.625 2.600 2.625 2.600 2.775 3,096,000 8,351,700 2.6976 79.21 78.45 79.21 78.45 83.74 102,602 81.399 -2.78%
1996-02-06 0 2.700 2.650 2.750 2.700 3.075 12,955,800 38,303,075 2.9564 81.47 79.96 82.98 81.47 92.79 429,358 89.210 -6.90%
1996-02-05 0 2.900 2.875 2.900 2.400 2.925 19,706,600 52,679,225 2.6732 87.51 86.75 87.51 72.42 88.26 653,081 80.663 23.40%
1996-02-02 0 2.350 2.350 2.375 2.350 2.375 212,000 498,900 2.3533 70.91 70.91 71.67 70.91 71.67 7,026 71.010 -1.05%
1996-02-01 0 2.375 2.350 2.400 2.375 2.400 260,000 620,500 2.3865 71.67 70.91 72.42 71.67 72.42 8,616 72.013 0.00%
1996-01-31 0 2.375 2.375 2.425 2.350 2.550 1,126,000 2,743,050 2.4361 71.67 71.67 73.17 70.91 76.95 37,316 73.509 -1.04%
1996-01-30 0 2.400 2.375 2.400 2.350 2.400 368,000 875,950 2.3803 72.42 71.67 72.42 70.91 72.42 12,196 71.825 0.00%
1996-01-29 0 2.400 2.350 2.400 2.350 2.400 182,000 432,950 2.3788 72.42 70.91 72.42 70.91 72.42 6,032 71.781 -1.03%
1996-01-26 0 2.425 2.375 2.425 2.350 2.450 1,110,000 2,673,500 2.4086 73.17 71.67 73.17 70.91 73.93 36,786 72.678 -1.02%
1996-01-25 0 2.450 2.425 2.475 2.275 2.450 826,000 1,934,950 2.3426 73.93 73.17 74.68 68.65 73.93 27,374 70.686 3.16%
1996-01-24 0 2.375 2.325 2.400 2.375 2.550 1,384,792 3,425,822 2.4739 71.67 70.16 72.42 71.67 76.95 45,892 74.649 -4.04%
1996-01-23 0 2.475 2.450 2.475 2.150 2.550 4,446,000 10,464,000 2.3536 74.68 73.93 74.68 64.88 76.95 147,341 71.019 15.12%
1996-01-22 0 2.150 2.125 2.150 1.990 2.150 3,561,000 7,219,550 2.0274 64.88 64.12 64.88 60.05 64.88 118,012 61.176 7.50%
1996-01-19 0 2.000 1.990 2.050 1.990 2.050 820,000 1,648,200 2.0100 60.35 60.05 61.86 60.05 61.86 27,175 60.651 0.00%
1996-01-18 0 2.000 1.970 2.000 2.000 2.000 160,000 320,000 2.0000 60.35 59.44 60.35 60.35 60.35 5,302 60.350 0.00%
1996-01-17 0 2.000 1.980 2.000 2.000 2.050 260,000 522,000 2.0077 60.35 59.75 60.35 60.35 61.86 8,616 60.582 -2.44%
1996-01-16 0 2.050 2.025 2.050 2.000 2.075 1,732,000 3,576,000 2.0647 61.86 61.10 61.86 60.35 62.61 57,399 62.301 -1.20%
1996-01-15 0 2.075 1.950 2.075 1.970 2.075 370,000 733,250 1.9818 62.61 58.84 62.61 59.44 62.61 12,262 59.799 3.75%
1996-01-12 0 2.000 1.980 2.025 2.000 2.025 60,000 121,100 2.0183 60.35 59.75 61.10 60.35 61.10 1,988 60.903 -1.23%
1996-01-11 0 2.025 2.000 2.050 2.025 2.050 100,000 203,750 2.0375 61.10 60.35 61.86 61.10 61.86 3,314 61.481 -1.22%
1996-01-10 0 2.050 2.000 2.050 - - 0 0 - 61.86 60.35 61.86 - - 0 - -1.20%
1996-01-09 0 2.075 1.990 2.075 2.000 2.075 40,000 81,250 2.0313 62.61 60.05 62.61 60.35 62.61 1,326 61.293 -3.49%
1996-01-08 0 2.150 - 2.150 2.050 2.150 58,000 121,300 2.0914 64.88 - 64.88 61.86 64.88 1,922 63.107 4.88%
1996-01-05 0 2.050 2.025 2.050 2.075 2.075 50,000 103,750 2.0750 61.86 61.10 61.86 62.61 62.61 1,657 62.613 2.50%
1996-01-04 0 2.000 2.000 2.075 2.000 2.125 99,000 201,650 2.0369 60.35 60.35 62.61 60.35 64.12 3,281 61.462 -4.76%
1996-01-03 0 2.100 - 2.100 - - 0 0 - 63.37 - 63.37 - - 0 - -1.18%
1996-01-02 0 2.125 - 2.125 2.125 2.125 50,000 106,250 2.1250 64.12 - 64.12 64.12 64.12 1,657 64.121 0.00%
1995-12-29 0 2.125 - 2.150 - - 0 0 - 64.12 - 64.88 - - 0 - 0.00%
1995-12-28 0 2.125 - 2.125 - - 200,000 430,000 2.1500 64.12 - 64.12 - - 6,628 64.876 -1.16%
1995-12-27 0 2.150 - 2.150 2.175 2.250 1,698,000 3,700,650 2.1794 64.88 - 64.88 65.63 67.89 56,272 65.763 0.00%
1995-12-22 0 2.150 - 2.150 2.150 2.150 1,650,000 3,472,500 2.1045 64.88 - 64.88 64.88 64.88 54,681 63.504 4.88%
1995-12-21 0 2.050 - 2.050 2.050 2.050 100,000 205,000 2.0500 61.86 - 61.86 61.86 61.86 3,314 61.858 -4.65%
1995-12-20 0 2.150 2.050 2.150 - - 0 0 - 64.88 61.86 64.88 - - 0 - 0.00%
1995-12-19 0 2.150 - 2.175 2.150 2.150 60,000 129,000 2.1500 64.88 - 65.63 64.88 64.88 1,988 64.876 0.00%
1995-12-18 0 2.150 2.050 2.150 2.150 2.250 168,000 364,200 2.1679 64.88 61.86 64.88 64.88 67.89 5,568 65.415 4.88%
1995-12-15 0 2.050 2.025 2.050 1.920 2.050 206,000 414,400 2.0117 61.86 61.10 61.86 57.94 61.86 6,827 60.701 4.59%
1995-12-14 0 1.960 1.960 2.025 1.960 2.050 158,000 316,650 2.0041 59.14 59.14 61.10 59.14 61.86 5,236 60.474 -3.21%
1995-12-13 0 2.025 2.000 2.050 2.000 2.025 140,000 281,500 2.0107 61.10 60.35 61.86 60.35 61.10 4,640 60.673 1.25%
1995-12-12 0 2.000 2.000 2.100 - - 0 0 - 60.35 60.35 63.37 - - 0 - 0.00%
1995-12-11 0 2.000 2.000 2.100 2.000 2.000 30,000 60,000 2.0000 60.35 60.35 63.37 60.35 60.35 994 60.350 -4.76%
1995-12-08 0 2.100 - 2.100 - - 0 0 - 63.37 - 63.37 - - 0 - 0.00%
1995-12-07 0 2.100 2.025 2.100 - - 0 0 - 63.37 61.10 63.37 - - 0 - 0.00%
1995-12-06 0 2.100 2.100 2.150 - - 0 0 - 63.37 63.37 64.88 - - 0 - 0.00%
1995-12-05 0 2.100 2.075 2.150 - - 0 0 - 63.37 62.61 64.88 - - 0 - 0.00%
1995-12-04 0 2.100 2.050 2.150 2.100 2.150 514,000 1,085,500 2.1119 63.37 61.86 64.88 63.37 64.88 17,034 63.725 -2.33%
1995-12-01 0 2.150 2.125 2.150 2.150 2.175 120,000 258,250 2.1521 64.88 64.12 64.88 64.88 65.63 3,977 64.939 0.00%
1995-11-30 0 2.150 2.150 2.175 2.150 2.175 250,000 537,750 2.1510 64.88 64.88 65.63 64.88 65.63 8,285 64.906 -2.27%
1995-11-29 0 2.200 2.150 2.200 2.175 2.200 120,000 261,150 2.1763 66.38 64.88 66.38 65.63 66.38 3,977 65.668 1.15%
1995-11-28 0 2.175 2.125 2.200 2.100 2.175 190,000 406,500 2.1395 65.63 64.12 66.38 63.37 65.63 6,297 64.558 1.16%
1995-11-27 0 2.150 2.150 2.175 2.125 2.150 320,000 685,500 2.1422 64.88 64.88 65.63 64.12 64.88 10,605 64.640 1.18%
1995-11-24 0 2.125 2.125 2.150 2.100 2.175 374,000 798,200 2.1342 64.12 64.12 64.88 63.37 65.63 12,394 64.400 0.00%
1995-11-23 0 2.125 2.100 2.125 2.125 2.150 404,000 863,250 2.1368 64.12 63.37 64.12 64.12 64.88 13,389 64.476 -1.16%
1995-11-22 0 2.150 2.100 2.200 2.150 2.225 466,000 1,017,050 2.1825 64.88 63.37 66.38 64.88 67.14 15,443 65.857 -2.27%
1995-11-21 0 2.200 2.150 2.200 2.150 2.200 328,000 709,450 2.1630 66.38 64.88 66.38 64.88 66.38 10,870 65.267 2.33%
1995-11-20 0 2.150 2.100 2.200 2.050 2.200 550,000 1,165,000 2.1182 64.88 63.37 66.38 61.86 66.38 18,227 63.916 4.88%
1995-11-17 0 2.050 2.050 2.075 2.050 2.075 30,000 61,800 2.0600 61.86 61.86 62.61 61.86 62.61 994 62.160 -2.38%
1995-11-16 0 2.100 - - 2.100 2.100 20,000 42,000 2.1000 63.37 - - 63.37 63.37 663 63.367 1.20%
1995-11-15 0 2.075 - - - - 0 0 - 62.61 - - - - 0 - 0.00%
1995-11-14 0 2.075 2.075 2.100 2.075 2.100 130,000 270,500 2.0808 62.61 62.61 63.37 62.61 63.37 4,308 62.787 -1.19%
1995-11-13 0 2.100 2.200 - 2.100 2.150 11,000 23,200 2.1091 63.37 66.38 - 63.37 64.88 365 63.641 -2.33%
1995-11-10 0 2.150 2.150 - 2.150 2.150 10,000 21,500 2.1500 64.88 64.88 - 64.88 64.88 331 64.876 0.00%
1995-11-09 0 2.150 2.150 2.200 2.150 2.200 36,000 78,200 2.1722 64.88 64.88 66.38 64.88 66.38 1,193 65.546 -3.37%
1995-11-08 0 2.225 - - - - 0 0 - 67.14 - - - - 0 - 0.00%
1995-11-07 0 2.225 - - - - 0 0 - 67.14 - - - - 0 - 0.00%
1995-11-06 0 2.225 2.125 - - - 0 0 - 67.14 64.12 - - - 0 - 0.00%
1995-11-03 0 2.225 2.150 2.275 - - 0 0 - 67.14 64.88 68.65 - - 0 - 0.00%
1995-11-02 0 2.225 2.200 2.275 - - 0 0 - 67.14 66.38 68.65 - - 0 - 0.00%
1995-10-31 0 2.225 2.125 - 2.100 2.225 42,000 89,450 2.1298 67.14 64.12 - 63.37 67.14 1,392 64.265 4.71%
1995-10-30 0 2.125 2.100 2.175 - - 0 0 - 64.12 63.37 65.63 - - 0 - 0.00%
1995-10-27 0 2.125 2.125 2.225 2.100 2.150 117,000 247,250 2.1132 64.12 64.12 67.14 63.37 64.88 3,877 63.767 1.19%
1995-10-26 0 2.100 2.075 2.100 2.100 2.125 80,000 168,750 2.1094 63.37 62.61 63.37 63.37 64.12 2,651 63.650 -1.18%
1995-10-25 0 2.125 2.100 2.175 2.100 2.175 62,000 131,850 2.1266 64.12 63.37 65.63 63.37 65.63 2,055 64.170 0.00%
1995-10-24 0 2.125 2.100 2.175 2.125 2.125 56,000 119,000 2.1250 64.12 63.37 65.63 64.12 64.12 1,856 64.121 -1.16%
1995-10-23 0 2.150 2.150 2.200 2.150 2.150 40,000 86,000 2.1500 64.88 64.88 66.38 64.88 64.88 1,326 64.876 -4.44%
1995-10-20 0 2.250 2.125 2.250 - - 0 0 - 67.89 64.12 67.89 - - 0 - -1.10%
1995-10-19 0 2.275 2.200 2.275 2.200 2.275 50,000 111,500 2.2300 68.65 66.38 68.65 66.38 68.65 1,657 67.290 8.33%
1995-10-18 0 2.100 2.075 2.250 2.100 2.300 376,000 823,550 2.1903 63.37 62.61 67.89 63.37 69.40 12,461 66.092 -9.48%
1995-10-17 0 2.350 2.300 2.400 2.350 2.350 20,000 47,000 2.3500 70.01 68.52 71.50 70.01 70.01 671 70.006 -4.08%
1995-10-16 0 2.450 - 2.450 - - 0 0 - 72.98 - 72.98 - - 0 - 0.00%
1995-10-13 0 2.450 2.350 2.450 - - 0 0 - 72.98 70.01 72.98 - - 0 - 0.00%
1995-10-12 0 2.450 2.350 2.450 - - 0 0 - 72.98 70.01 72.98 - - 0 - 0.00%
1995-10-11 0 2.450 2.350 2.450 2.350 2.450 162,000 381,900 2.3574 72.98 70.01 72.98 70.01 72.98 5,438 70.226 2.08%
1995-10-10 0 2.400 2.325 2.425 2.400 2.425 230,000 555,700 2.4161 71.50 69.26 72.24 71.50 72.24 7,721 71.974 -1.03%
1995-10-09 0 2.425 2.425 2.475 2.400 2.475 124,000 299,600 2.4161 72.24 72.24 73.73 71.50 73.73 4,163 71.976 -6.73%
1995-10-06 0 2.600 2.450 2.600 - - 10,000 24,250 2.4250 77.45 72.98 77.45 - - 336 72.240 0.00%
1995-10-05 0 2.600 2.450 2.600 2.400 2.650 174,000 426,150 2.4491 77.45 72.98 77.45 71.50 78.94 5,841 72.959 8.33%
1995-10-04 0 2.400 2.400 2.450 2.400 2.475 108,000 261,700 2.4231 71.50 71.50 72.98 71.50 73.73 3,625 72.185 -6.80%
1995-10-03 0 2.575 2.475 2.575 2.525 2.600 40,000 103,250 2.5813 76.71 73.73 76.71 75.22 77.45 1,343 76.894 3.00%
1995-10-02 0 2.500 2.450 2.575 2.500 2.525 156,000 392,650 2.5170 74.47 72.98 76.71 74.47 75.22 5,237 74.980 0.00%
1995-09-29 0 2.500 2.500 2.600 2.500 2.525 70,000 175,500 2.5071 74.47 74.47 77.45 74.47 75.22 2,350 74.687 -6.54%
1995-09-28 0 2.675 2.600 2.675 2.500 2.675 270,000 701,500 2.5981 79.69 77.45 79.69 74.47 79.69 9,064 77.398 -0.93%
1995-09-27 0 2.700 2.675 2.800 2.700 2.700 20,000 54,000 2.7000 80.43 79.69 83.41 80.43 80.43 671 80.432 -3.57%
1995-09-26 0 2.800 2.750 2.800 - - 1,000 2,600 2.6000 83.41 81.92 83.41 - - 34 77.453 -1.75%
1995-09-25 0 2.850 2.825 2.900 2.850 2.900 270,000 774,900 2.8700 84.90 84.16 86.39 84.90 86.39 9,064 85.496 1.79%
1995-09-22 0 2.800 2.800 2.850 2.800 2.825 194,000 544,600 2.8072 83.41 83.41 84.90 83.41 84.16 6,512 83.626 0.00%
1995-09-21 0 2.800 2.775 2.800 2.750 2.875 1,282,000 3,624,100 2.8269 83.41 82.67 83.41 81.92 85.65 43,035 84.213 -0.88%
1995-09-20 0 2.825 2.825 2.850 2.800 2.950 2,382,000 6,843,850 2.8732 84.16 84.16 84.90 83.41 87.88 79,961 85.590 2.73%
1995-09-19 0 2.750 2.725 2.750 2.525 2.750 1,844,000 4,906,050 2.6605 81.92 81.18 81.92 75.22 81.92 61,901 79.257 10.00%
1995-09-18 0 2.500 2.550 2.600 2.400 2.550 420,000 1,048,000 2.4952 74.47 75.96 77.45 71.50 75.96 14,099 74.332 0.00%
1995-09-15 0 2.500 2.475 2.525 2.475 2.525 202,000 505,250 2.5012 74.47 73.73 75.22 73.73 75.22 6,781 74.511 4.17%
1995-09-14 0 2.400 2.350 2.400 2.200 2.400 580,000 1,301,300 2.2436 71.50 70.01 71.50 65.54 71.50 19,470 66.837 9.09%
1995-09-13 0 2.200 2.125 2.200 2.150 2.200 100,000 219,000 2.1900 65.54 63.30 65.54 64.05 65.54 3,357 65.239 -2.22%
1995-09-12 0 2.250 2.175 2.250 2.025 2.300 176,000 375,300 2.1324 67.03 64.79 67.03 60.32 68.52 5,908 63.523 -2.17%
1995-09-11 0 2.300 2.200 2.300 2.200 2.300 88,000 196,050 2.2278 68.52 65.54 68.52 65.54 68.52 2,954 66.366 -4.17%
1995-09-08 0 2.400 2.225 2.500 2.200 2.475 241,000 551,150 2.2869 71.50 66.28 74.47 65.54 73.73 8,090 68.127 5.49%
1995-09-07 0 2.275 2.200 2.300 2.175 2.450 476,000 1,074,150 2.2566 67.77 65.54 68.52 64.79 72.98 15,979 67.224 -2.15%
1995-09-06 0 2.325 - 2.375 - - 0 0 - 69.26 - 70.75 - - 0 - 0.00%
1995-09-05 0 2.325 - 2.375 - - 0 0 - 69.26 - 70.75 - - 0 - 0.00%
1995-09-04 0 2.325 2.250 2.350 - - 0 0 - 69.26 67.03 70.01 - - 0 - 0.00%
1995-09-01 0 2.325 2.275 2.350 2.275 2.450 342,000 793,150 2.3192 69.26 67.77 70.01 67.77 72.98 11,481 69.087 -1.06%
1995-08-31 0 2.350 - 2.400 - - 0 0 - 70.01 - 71.50 - - 0 - 0.00%
1995-08-30 0 2.350 - 2.400 - - 0 0 - 70.01 - 71.50 - - 0 - 0.00%
1995-08-29 0 2.350 2.300 2.350 2.300 2.350 120,000 277,000 2.3083 70.01 68.52 70.01 68.52 70.01 4,028 68.764 0.00%
1995-08-25 0 2.350 2.400 2.550 2.300 2.400 534,000 1,250,850 2.3424 70.01 71.50 75.96 68.52 71.50 17,926 69.780 -2.08%
1995-08-24 0 2.400 2.400 2.450 2.400 2.500 586,000 1,430,500 2.4411 71.50 71.50 72.98 71.50 74.47 19,671 72.720 -7.69%
1995-08-23 0 2.600 - 2.600 - - 0 0 - 77.45 - 77.45 - - 0 - 0.00%
1995-08-22 0 2.600 - 2.600 - - 0 0 - 77.45 - 77.45 - - 0 - 0.00%
1995-08-21 0 2.600 - 2.650 - - 50,000 132,500 2.6500 77.45 - 78.94 - - 1,678 78.942 0.00%
1995-08-18 0 2.600 - 2.600 - - 38,000 106,400 2.8000 77.45 - 77.45 - - 1,276 83.411 0.00%
1995-08-17 0 2.600 - 2.600 - - 0 0 - 77.45 - 77.45 - - 0 - 0.00%
1995-08-16 0 2.600 - 2.600 - - 0 0 - 77.45 - 77.45 - - 0 - -0.95%
1995-08-15 0 2.625 - 2.650 - - 0 0 - 78.20 - 78.94 - - 0 - 0.00%
1995-08-14 0 2.625 - 2.650 2.600 2.625 22,000 57,700 2.6227 78.20 - 78.94 77.45 78.20 739 78.130 -0.94%
1995-08-11 0 2.650 - 2.650 - - 0 0 - 78.94 - 78.94 - - 0 - -0.93%
1995-08-10 0 2.675 - 2.675 - - 38,000 106,400 2.8000 79.69 - 79.69 - - 1,276 83.411 0.00%
1995-08-09 0 2.675 - 2.700 - - 20,000 54,000 2.7000 79.69 - 80.43 - - 671 80.432 0.00%
1995-08-08 0 2.675 - 2.775 - - 0 0 - 79.69 - 82.67 - - 0 - 0.00%
1995-08-07 0 2.675 - 2.725 - - 0 0 - 79.69 - 81.18 - - 0 - 0.00%
1995-08-04 0 2.675 2.650 2.700 - - 0 0 - 79.69 78.94 80.43 - - 0 - 0.00%
1995-08-03 0 2.675 2.575 2.775 - - 0 0 - 79.69 76.71 82.67 - - 0 - 0.00%
1995-08-02 0 2.675 2.675 2.750 2.675 2.700 60,000 160,750 2.6792 79.69 79.69 81.92 79.69 80.43 2,014 79.811 -2.73%
1995-08-01 0 2.750 - 2.825 - - 0 0 - 81.92 - 84.16 - - 0 - 0.00%
1995-07-31 0 2.750 2.700 2.800 - - 0 0 - 81.92 80.43 83.41 - - 0 - 0.00%
1995-07-28 0 2.750 2.700 2.800 2.750 2.775 110,000 303,250 2.7568 81.92 80.43 83.41 81.92 82.67 3,693 82.125 0.00%
1995-07-27 0 2.750 2.750 2.850 2.750 2.900 362,000 1,024,200 2.8293 81.92 81.92 84.90 81.92 86.39 12,152 84.283 0.00%
1995-07-26 0 2.750 2.725 2.800 2.750 2.800 130,000 361,500 2.7808 81.92 81.18 83.41 81.92 83.41 4,364 82.838 -1.79%
1995-07-25 0 2.800 2.700 2.825 2.800 2.800 58,000 171,900 2.9638 83.41 80.43 84.16 83.41 83.41 1,947 88.290 1.82%
1995-07-24 0 2.750 2.675 2.775 2.750 2.800 170,000 470,500 2.7676 81.92 79.69 82.67 81.92 83.41 5,707 82.447 -1.79%
1995-07-21 0 2.800 2.700 2.825 2.800 2.800 50,000 140,000 2.8000 83.41 80.43 84.16 83.41 83.41 1,678 83.411 0.00%
1995-07-20 0 2.800 2.800 2.900 2.750 2.800 16,000 44,500 2.7813 83.41 83.41 86.39 81.92 83.41 537 82.852 -2.61%
1995-07-19 0 2.875 2.800 2.875 2.825 2.900 81,000 231,100 2.8531 85.65 83.41 85.65 84.16 86.39 2,719 84.992 0.00%
1995-07-18 0 2.875 2.800 2.900 2.750 2.875 190,000 530,000 2.7895 85.65 83.41 86.39 81.92 85.65 6,378 83.097 0.88%
1995-07-17 0 2.850 2.850 2.925 2.850 2.875 260,000 747,250 2.8740 84.90 84.90 87.13 84.90 85.65 8,728 85.616 -2.56%
1995-07-14 0 2.925 2.925 2.975 2.925 3.000 251,000 744,550 2.9663 87.13 87.13 88.62 87.13 89.37 8,426 88.366 -3.31%
1995-07-13 0 3.025 3.000 3.050 3.025 3.200 682,000 2,114,700 3.1007 90.11 89.37 90.86 90.11 95.33 22,894 92.370 -0.82%
1995-07-12 0 3.050 3.025 3.050 2.800 3.175 4,606,000 13,629,200 2.9590 90.86 90.11 90.86 83.41 94.58 154,618 88.148 10.91%
1995-07-11 0 2.750 2.750 2.800 2.400 2.800 654,000 1,697,950 2.5963 81.92 81.92 83.41 71.50 83.41 21,954 77.341 14.58%
1995-07-10 0 2.400 2.325 2.475 2.200 2.400 382,000 874,950 2.2904 71.50 69.26 73.73 65.54 71.50 12,823 68.231 7.87%
1995-07-07 0 2.225 - 2.225 2.225 2.225 8,000 17,800 2.2250 66.28 - 66.28 66.28 66.28 269 66.282 1.14%
1995-07-06 0 2.200 - 2.225 - - 0 0 - 65.54 - 66.28 - - 0 - 0.00%
1995-07-05 0 2.200 2.100 2.225 - - 0 0 - 65.54 62.56 66.28 - - 0 - 0.00%
1995-07-04 0 2.200 2.000 2.300 2.000 2.200 82,000 164,400 2.0049 65.54 59.58 68.52 59.58 65.54 2,753 59.725 4.76%
1995-07-03 0 2.100 2.000 2.100 - - 0 0 - 62.56 59.58 62.56 - - 0 - -4.55%
1995-06-30 0 2.200 2.000 2.250 2.000 2.200 54,000 109,200 2.0222 65.54 59.58 67.03 59.58 65.54 1,813 60.241 7.32%
1995-06-29 0 2.050 2.000 2.100 2.025 2.050 68,000 139,000 2.0441 61.07 59.58 62.56 60.32 61.07 2,283 60.893 -2.38%
1995-06-28 0 2.100 2.100 2.200 2.100 2.100 15,000 31,380 2.0920 62.56 62.56 65.54 62.56 62.56 504 62.320 -1.18%
1995-06-27 0 2.125 - 2.125 2.000 2.250 54,000 115,650 2.1417 63.30 - 63.30 59.58 67.03 1,813 63.799 -5.56%
1995-06-26 0 2.250 - - - - 0 0 - 67.03 - - - - 0 - 0.00%
1995-06-23 0 2.250 - 2.250 - - 0 0 - 67.03 - 67.03 - - 0 - 0.00%
1995-06-22 0 2.250 - 2.250 - - 0 0 - 67.03 - 67.03 - - 0 - 0.00%
1995-06-21 0 2.250 - 2.250 - - 0 0 - 67.03 - 67.03 - - 0 - 0.00%
1995-06-20 0 2.250 - 2.250 - - 0 0 - 67.03 - 67.03 - - 0 - 0.00%
1995-06-16 0 2.250 - 2.250 - - 0 0 - 67.03 - 67.03 - - 0 - -4.26%
1995-06-15 0 2.350 - 2.350 - - 0 0 - 70.01 - 70.01 - - 0 - -1.05%
1995-06-14 0 2.375 - 2.375 2.275 2.375 12,000 27,500 2.2917 70.75 - 70.75 67.77 70.75 403 68.268 4.40%
1995-06-13 0 2.275 - 2.275 - - 0 0 - 67.77 - 67.77 - - 0 - 0.00%
1995-06-12 0 2.275 - 2.275 - - 0 0 - 67.77 - 67.77 - - 0 - 0.00%
1995-06-09 0 2.275 2.025 2.275 - - 4,000 9,100 2.2750 67.77 60.32 67.77 - - 134 67.771 -4.21%
1995-06-08 0 2.375 2.275 2.375 2.250 2.375 44,000 99,800 2.2682 70.75 67.77 70.75 67.03 70.75 1,477 67.568 -1.04%
1995-06-07 0 2.400 - 2.450 2.250 2.400 26,000 59,300 2.2808 71.50 - 72.98 67.03 71.50 873 67.943 6.67%
1995-06-06 0 2.250 - 2.250 - - 0 0 - 67.03 - 67.03 - - 0 - -2.17%
1995-06-05 0 2.300 - 2.350 - - 0 0 - 68.52 - 70.01 - - 0 - 0.00%
1995-06-01 0 2.300 - 2.300 - - 0 0 - 68.52 - 68.52 - - 0 - 0.00%
1995-05-31 0 2.300 - 2.300 - - 55,000 121,000 2.2000 68.52 - 68.52 - - 1,846 65.537 0.00%
1995-05-30 0 2.300 - 2.300 2.300 2.300 4,000 9,200 2.3000 68.52 - 68.52 68.52 68.52 134 68.516 1.10%
1995-05-29 0 2.375 - 2.375 2.375 2.375 6,000 14,250 2.3750 67.77 - 67.77 67.77 67.77 210 67.771 -1.04%
1995-05-26 0 2.400 - 2.400 2.375 2.400 14,000 33,350 2.3821 68.48 - 68.48 67.77 68.48 491 67.975 1.05%
1995-05-25 0 2.375 2.200 2.375 2.400 2.400 20,000 48,000 2.4000 67.77 62.78 67.77 68.48 68.48 701 68.485 0.00%
1995-05-24 0 2.375 2.200 2.375 2.300 2.375 8,000 18,550 2.3188 67.77 62.78 67.77 65.63 67.77 280 66.166 7.95%
1995-05-23 0 2.200 2.100 2.200 - - 0 0 - 62.78 59.92 62.78 - - 0 - 0.00%
1995-05-22 0 2.200 2.150 2.200 2.250 2.250 18,000 40,500 2.2500 62.78 61.35 62.78 64.20 64.20 631 64.204 -2.22%
1995-05-19 0 2.250 2.100 2.275 2.250 2.275 26,000 58,650 2.2558 64.20 59.92 64.92 64.20 64.92 911 64.369 2.27%
1995-05-18 0 2.200 2.050 2.250 - - 0 0 - 62.78 58.50 64.20 - - 0 - 0.00%
1995-05-17 0 2.200 2.100 2.225 2.175 2.225 22,000 48,200 2.1909 62.78 59.92 63.49 62.06 63.49 771 62.518 0.00%
1995-05-16 0 2.200 2.100 2.200 2.100 2.200 36,000 77,700 2.1583 62.78 59.92 62.78 59.92 62.78 1,262 61.589 1.15%
1995-05-15 0 2.175 2.000 2.275 2.125 2.175 38,000 81,800 2.1526 62.06 57.07 64.92 60.64 62.06 1,332 61.426 2.35%
1995-05-12 0 2.125 2.050 - 2.125 2.175 36,000 77,150 2.1431 60.64 58.50 - 60.64 62.06 1,262 61.153 -2.30%
1995-05-11 0 2.175 2.175 2.200 2.000 2.150 216,000 454,350 2.1035 62.06 62.06 62.78 57.07 61.35 7,570 60.023 3.57%
1995-05-10 0 2.100 2.025 2.150 - - 0 0 - 59.92 57.78 61.35 - - 0 - 0.00%
1995-05-09 0 2.100 2.100 2.200 2.100 2.100 29,000 60,780 2.0959 59.92 59.92 62.78 59.92 59.92 1,016 59.806 -4.55%
1995-05-08 0 2.200 - 2.200 - - 0 0 - 62.78 - 62.78 - - 0 - 0.00%
1995-05-05 0 2.200 - 2.250 - - 0 0 - 62.78 - 64.20 - - 0 - 0.00%
1995-05-04 0 2.200 - 2.250 - - 0 0 - 62.78 - 64.20 - - 0 - 0.00%
1995-05-03 0 2.200 - 2.275 - - 0 0 - 62.78 - 64.92 - - 0 - 0.00%
1995-05-02 0 2.200 - 2.200 - - 0 0 - 62.78 - 62.78 - - 0 - -2.22%
1995-05-01 0 2.250 2.100 - - - 1,050,000 2,362,500 2.2500 64.20 59.92 - - - 36,797 64.204 0.00%
1995-04-28 0 2.250 - 2.250 2.250 2.250 16,000 36,000 2.2500 64.20 - 64.20 64.20 64.20 561 64.204 0.00%
1995-04-27 0 2.250 2.150 2.250 2.100 2.250 26,200 58,596 2.2365 64.20 61.35 64.20 59.92 64.20 918 63.819 0.00%
1995-04-26 0 2.250 2.175 2.250 2.250 2.250 6,000 13,500 2.2500 64.20 62.06 64.20 64.20 64.20 210 64.204 -4.26%
1995-04-25 0 2.350 - 2.350 - - 0 0 - 67.06 - 67.06 - - 0 - -1.05%
1995-04-24 0 2.375 - 2.375 - - 0 0 - 67.77 - 67.77 - - 0 - 0.00%
1995-04-21 0 2.375 - 2.375 2.400 2.400 30,000 72,000 2.4000 67.77 - 67.77 68.48 68.48 1,051 68.485 -1.04%
1995-04-20 0 2.400 - 2.500 - - 0 0 - 68.48 - 71.34 - - 0 - 0.00%
1995-04-19 0 2.400 2.300 2.450 - - 0 0 - 68.48 65.63 69.91 - - 0 - 0.00%
1995-04-18 0 2.400 2.200 - 2.375 2.450 60,000 145,250 2.4208 68.48 62.78 - 67.77 69.91 2,103 69.079 1.05%
1995-04-13 0 2.375 2.200 2.375 - - 0 0 - 67.77 62.78 67.77 - - 0 - 0.00%
1995-04-12 0 2.375 2.225 2.400 2.250 2.375 56,000 129,250 2.3080 67.77 63.49 68.48 64.20 67.77 1,962 65.860 7.95%
1995-04-11 0 2.200 2.200 2.250 2.200 2.250 16,000 35,500 2.2188 62.78 62.78 64.20 62.78 64.20 561 63.313 0.00%
1995-04-10 0 2.200 2.125 2.300 2.200 2.300 20,000 45,000 2.2500 62.78 60.64 65.63 62.78 65.63 701 64.204 4.76%
1995-04-07 0 2.100 2.100 2.250 - - 0 0 - 59.92 59.92 64.20 - - 0 - 0.00%
1995-04-06 0 2.100 2.100 2.250 - - 0 0 - 59.92 59.92 64.20 - - 0 - 0.00%
1995-04-04 0 2.100 2.025 2.275 2.100 2.100 6,000 12,600 2.1000 59.92 57.78 64.92 59.92 59.92 210 59.924 -8.70%
1995-04-03 0 2.300 2.100 2.300 - - 0 0 - 65.63 59.92 65.63 - - 0 - 0.00%
1995-03-31 0 2.300 - 2.300 - - 990,000 2,277,000 2.3000 65.63 - 65.63 - - 34,694 65.631 0.00%
1995-03-30 0 2.300 2.200 2.300 - - 220,000 495,000 2.2500 65.63 62.78 65.63 - - 7,710 64.204 0.00%
1995-03-29 0 2.300 2.200 2.300 - - 0 0 - 65.63 62.78 65.63 - - 0 - 0.00%
1995-03-28 0 2.300 2.250 2.400 2.250 2.300 38,800 88,180 2.2727 65.63 64.20 68.48 64.20 65.63 1,360 64.852 0.00%
1995-03-27 0 2.300 2.225 2.300 2.200 2.300 32,000 72,400 2.2625 65.63 63.49 65.63 62.78 65.63 1,121 64.561 2.22%
1995-03-24 0 2.250 2.125 - 2.200 2.250 42,000 93,750 2.2321 64.20 60.64 - 62.78 64.20 1,472 63.695 0.00%
1995-03-23 0 2.250 2.150 2.250 2.150 2.250 172,200 373,800 2.1707 64.20 61.35 64.20 61.35 64.20 6,035 61.942 0.00%
1995-03-22 0 2.250 2.150 2.500 2.250 2.300 12,000 27,300 2.2750 64.20 61.35 71.34 64.20 65.63 421 64.918 -6.25%
1995-03-21 0 2.400 - 2.500 - - 0 0 - 68.48 - 71.34 - - 0 - 0.00%
1995-03-20 0 2.400 - - - - 0 0 - 68.48 - - - - 0 - 0.00%
1995-03-17 0 2.400 - 2.400 - - 0 0 - 68.48 - 68.48 - - 0 - 0.00%
1995-03-16 0 2.400 - 2.500 - - 0 0 - 68.48 - 71.34 - - 0 - 0.00%
1995-03-15 0 2.400 - 2.500 - - 0 0 - 68.48 - 71.34 - - 0 - 0.00%
1995-03-14 0 2.400 - 2.500 - - 0 0 - 68.48 - 71.34 - - 0 - 0.00%
1995-03-13 0 2.400 - 2.400 - - 0 0 - 68.48 - 68.48 - - 0 - -3.03%
1995-03-10 0 2.475 - 2.475 - - 0 0 - 70.62 - 70.62 - - 0 - -1.00%
1995-03-09 0 2.500 - 2.500 - - 0 0 - 71.34 - 71.34 - - 0 - 0.00%
1995-03-08 0 2.500 - - - - 0 0 - 71.34 - - - - 0 - 0.00%
1995-03-07 0 2.500 - 2.525 2.500 2.500 31,000 77,300 2.4935 71.34 - 72.05 71.34 71.34 1,086 71.154 1.01%
1995-03-06 0 2.475 - 2.475 - - 0 0 - 70.62 - 70.62 - - 0 - -1.00%
1995-03-03 0 2.500 - 2.500 - - 0 0 - 71.34 - 71.34 - - 0 - 0.00%
1995-03-02 0 2.500 - 2.500 - - 0 0 - 71.34 - 71.34 - - 0 - 0.00%
1995-03-01 0 2.500 - 2.500 - - 0 0 - 71.34 - 71.34 - - 0 - 0.00%
1995-02-28 0 2.500 - 2.500 - - 0 0 - 71.34 - 71.34 - - 0 - 0.00%
1995-02-27 0 2.500 - 2.500 - - 0 0 - 71.34 - 71.34 - - 0 - 0.00%
1995-02-24 0 2.500 - - - - 0 0 - 71.34 - - - - 0 - 0.00%
1995-02-23 0 2.500 2.300 2.500 - - 0 0 - 71.34 65.63 71.34 - - 0 - 0.00%
1995-02-22 0 2.500 2.300 2.575 - - 0 0 - 71.34 65.63 73.48 - - 0 - 0.00%
1995-02-21 0 2.500 - 2.500 2.500 2.500 20,000 50,000 2.5000 71.34 - 71.34 71.34 71.34 701 71.338 -2.91%
1995-02-20 0 2.575 - 2.575 - - 0 0 - 73.48 - 73.48 - - 0 - -1.90%
1995-02-17 0 2.625 - 2.650 2.625 2.625 14,000 36,750 2.6250 74.91 - 75.62 74.91 74.91 491 74.905 -0.94%
1995-02-16 0 2.650 - 2.650 2.650 2.700 210,000 564,000 2.6857 75.62 - 75.62 75.62 77.05 7,359 76.638 0.95%
1995-02-15 0 2.625 - 2.625 - - 0 0 - 74.91 - 74.91 - - 0 - 0.00%
1995-02-14 0 2.625 - 2.650 2.600 2.625 30,000 78,250 2.6083 74.91 - 75.62 74.19 74.91 1,051 74.430 1.94%
1995-02-13 0 2.575 - 2.575 - - 0 0 - 73.48 - 73.48 - - 0 - 0.00%
1995-02-10 0 2.575 2.450 2.575 2.500 2.600 50,600 128,410 2.5377 73.48 69.91 73.48 71.34 74.19 1,773 72.415 -2.83%
1995-02-09 0 2.650 2.575 2.650 2.625 2.650 81,000 212,725 2.6262 75.62 73.48 75.62 74.91 75.62 2,839 74.940 0.00%
1995-02-08 0 2.650 2.575 2.650 2.575 2.650 70,000 182,250 2.6036 75.62 73.48 75.62 73.48 75.62 2,453 74.294 -0.93%
1995-02-07 0 2.675 - 2.700 2.625 2.900 300,000 829,250 2.7642 76.33 - 77.05 74.91 82.75 10,513 78.876 2.88%
1995-02-06 0 2.600 2.400 2.600 2.575 2.600 96,000 248,700 2.5906 74.19 68.48 74.19 73.48 74.19 3,364 73.924 -1.89%
1995-02-03 0 2.650 2.625 2.650 2.625 2.650 31,000 81,475 2.6282 75.62 74.91 75.62 74.91 75.62 1,086 74.997 2.91%
1995-01-30 0 2.575 - 2.600 - - 0 0 - 73.48 - 74.19 - - 0 - 0.00%
1995-01-27 0 2.575 - 2.575 - - 0 0 - 73.48 - 73.48 - - 0 - -1.90%
1995-01-26 0 2.625 - 2.625 2.625 2.625 40,000 105,000 2.6250 74.91 - 74.91 74.91 74.91 1,402 74.905 -0.94%
1995-01-25 0 2.650 - 2.650 2.625 2.650 580,000 1,535,250 2.6470 75.62 - 75.62 74.91 75.62 20,326 75.532 0.00%
1995-01-24 0 2.650 - 2.650 2.650 2.650 10,000 26,500 2.6500 75.62 - 75.62 75.62 75.62 350 75.619 1.92%
1995-01-23 0 2.600 - 2.600 - - 20,000 52,000 2.6000 74.19 - 74.19 - - 701 74.192 -1.89%
1995-01-20 0 2.650 - 2.650 - - 0 0 - 75.62 - 75.62 - - 0 - -0.93%
1995-01-19 0 2.675 - 2.675 2.650 2.675 66,000 176,050 2.6674 76.33 - 76.33 75.62 76.33 2,313 76.116 -2.73%
1995-01-18 0 2.750 - 2.750 2.700 2.750 50,000 135,500 2.7100 78.47 - 78.47 77.05 78.47 1,752 77.331 1.85%
1995-01-17 0 2.700 - 2.700 2.700 2.700 70,000 189,000 2.7000 77.05 - 77.05 77.05 77.05 2,453 77.045 -1.82%
1995-01-16 0 2.750 - 2.750 2.725 2.750 64,000 174,750 2.7305 78.47 - 78.47 77.76 78.47 2,243 77.915 0.92%
1995-01-13 0 2.725 - 2.725 - - 0 0 - 77.76 - 77.76 - - 0 - -0.91%
1995-01-12 0 2.750 - 2.750 2.750 2.775 200,000 553,750 2.7688 78.47 - 78.47 78.47 79.19 7,009 79.007 -1.79%
1995-01-11 0 2.800 - 2.800 - - 20,000 56,000 2.8000 79.90 - 79.90 - - 701 79.899 -0.88%
1995-01-10 0 2.825 - 2.825 2.775 2.825 132,000 370,350 2.8057 80.61 - 80.61 79.19 80.61 4,626 80.061 0.89%
1995-01-09 0 2.800 - 2.800 2.775 2.800 333,000 931,000 2.7958 79.90 - 79.90 79.19 79.90 11,670 79.779 -0.88%
1995-01-06 0 2.825 2.750 2.825 2.825 2.875 91,000 258,900 2.8451 80.61 78.47 80.61 80.61 82.04 3,189 81.185 -2.59%
1995-01-05 0 2.900 2.800 2.900 2.850 2.900 160,000 461,750 2.8859 82.75 79.90 82.75 81.33 82.75 5,607 82.351 -1.69%
1995-01-04 0 2.950 - 2.950 2.950 2.950 20,000 59,000 2.9500 84.18 - 84.18 84.18 84.18 701 84.179 0.00%
1995-01-03 0 2.950 - 2.950 - - 0 0 - 84.18 - 84.18 - - 0 - -1.67%
1994-12-30 0 3.000 2.750 - 2.800 3.000 340,000 1,000,750 2.9434 85.61 78.47 - 79.90 85.61 11,915 83.990 3.45%
1994-12-29 0 2.900 - 2.925 2.800 2.900 160,000 460,000 2.8750 82.75 - 83.47 79.90 82.75 5,607 82.039 -3.33%
1994-12-28 0 3.000 - 3.000 2.950 3.000 70,000 208,000 2.9714 85.61 - 85.61 84.18 85.61 2,453 84.791 0.00%
1994-12-23 0 3.000 2.850 3.000 2.850 3.000 630,800 1,802,310 2.8572 85.61 81.33 85.61 81.33 85.61 22,106 81.531 3.45%
1994-12-22 0 2.900 2.900 2.975 2.825 2.900 393,000 1,124,700 2.8618 82.75 82.75 84.89 80.61 82.75 13,772 81.663 4.50%
1994-12-21 0 2.775 2.675 2.775 2.700 2.800 1,153,000 3,155,475 2.7368 79.19 76.33 79.19 77.05 79.90 40,406 78.094 1.83%
1994-12-20 0 2.725 2.675 2.750 2.675 2.800 510,000 1,384,000 2.7137 77.76 76.33 78.47 76.33 79.90 17,873 77.437 0.00%
1994-12-19 0 2.725 2.675 2.725 2.700 2.750 446,000 1,211,550 2.7165 77.76 76.33 77.76 77.05 78.47 15,630 77.516 0.00%
1994-12-16 0 2.725 2.725 2.775 2.700 2.800 815,000 2,238,250 2.7463 77.76 77.76 79.19 77.05 79.90 28,561 78.367 0.00%
1994-12-15 0 2.725 2.700 2.725 2.600 2.725 768,000 2,025,500 2.6374 77.76 77.05 77.76 74.19 77.76 26,914 75.258 3.81%
1994-12-14 0 2.625 2.600 2.650 2.600 2.750 1,533,000 4,061,925 2.6497 74.91 74.19 75.62 74.19 78.47 53,723 75.609 -1.87%
1994-12-13 0 2.675 - 2.675 2.650 2.700 194,000 518,200 2.6711 76.33 - 76.33 75.62 77.05 6,799 76.222 -2.73%
1994-12-12 0 2.750 - 2.750 2.650 2.775 72,000 197,000 2.7361 78.47 - 78.47 75.62 79.19 2,523 78.076 -1.79%
1994-12-09 0 2.800 2.750 2.800 2.650 2.800 220,000 586,000 2.6636 79.90 78.47 79.90 75.62 79.90 7,710 76.008 -0.88%
1994-12-08 0 2.825 2.700 2.825 2.700 2.900 136,000 389,900 2.8669 80.61 77.05 80.61 77.05 82.75 4,766 81.808 -3.42%
1994-12-07 0 2.925 - 2.925 2.900 2.950 162,000 473,300 2.9216 83.47 - 83.47 82.75 84.18 5,677 83.369 -2.50%
1994-12-06 0 3.000 - 3.000 2.900 3.000 154,000 454,150 2.9490 85.61 - 85.61 82.75 85.61 5,397 84.151 -0.83%
1994-12-05 0 3.025 - 3.025 2.975 3.025 126,000 377,800 2.9984 86.32 - 86.32 84.89 86.32 4,416 85.561 0.00%
1994-12-02 0 3.025 - 3.025 3.000 3.025 100,000 302,250 3.0225 86.32 - 86.32 85.61 86.32 3,504 86.248 -0.82%
1994-12-01 0 3.050 - 3.050 - - 40,000 123,000 3.0750 87.03 - 87.03 - - 1,402 87.746 -0.81%
1994-11-30 0 3.075 3.000 3.075 3.075 3.075 50,000 153,750 3.0750 87.75 85.61 87.75 87.75 87.75 1,752 87.746 -1.60%
1994-11-29 0 3.125 - 3.125 2.950 3.125 284,600 866,140 3.0434 89.17 - 89.17 84.18 89.17 9,974 86.843 -1.57%
1994-11-28 0 3.175 3.125 3.200 3.100 3.175 183,000 574,450 3.1391 90.60 89.17 91.31 88.46 90.60 6,413 89.574 0.00%
1994-11-25 0 3.175 3.225 3.300 3.100 3.175 154,200 487,890 3.1640 90.60 92.03 94.17 88.46 90.60 5,404 90.286 -0.78%
1994-11-24 0 3.200 3.200 3.250 3.150 3.250 624,000 2,001,000 3.2067 91.31 91.31 92.74 89.89 92.74 21,868 91.505 0.00%
1994-11-23 0 3.200 3.200 3.225 2.975 3.200 214,000 656,750 3.0689 91.31 91.31 92.03 84.89 91.31 7,499 87.573 0.00%
1994-11-22 0 3.200 3.175 3.250 3.200 3.400 1,513,000 4,994,875 3.3013 91.31 90.60 92.74 91.31 97.02 53,022 94.204 -3.03%
1994-11-21 0 3.300 3.300 3.350 3.000 3.300 775,400 2,500,925 3.2253 94.17 94.17 95.59 85.61 94.17 27,173 92.036 8.20%
1994-11-18 0 3.050 3.050 3.100 2.975 3.050 707,000 2,121,100 3.0001 87.03 87.03 88.46 84.89 87.03 24,776 85.610 2.52%
1994-11-17 0 2.975 2.900 2.975 2.975 3.000 10,030,000 30,089,500 3.0000 84.89 82.75 84.89 84.89 85.61 351,494 85.604 -0.83%
1994-11-16 0 3.000 - 3.050 - - 0 0 - 85.61 - 87.03 - - 0 - 0.00%
1994-11-15 0 3.000 - 3.100 - - 0 0 - 85.61 - 88.46 - - 0 - 0.00%
1994-11-14 0 3.000 - 3.100 - - 0 0 - 85.61 - 88.46 - - 0 - 0.00%
1994-11-11 0 3.000 - 3.100 - - 0 0 - 85.61 - 88.46 - - 0 - 0.00%
1994-11-10 0 3.000 - 3.100 - - 0 0 - 85.61 - 88.46 - - 0 - 0.00%
1994-11-09 0 3.000 - 3.000 - - 0 0 - 85.61 - 85.61 - - 0 - 0.00%
1994-11-08 0 3.000 - 3.100 - - 0 0 - 85.61 - 88.46 - - 0 - 0.00%
1994-11-07 0 3.000 - 3.000 - - 0 0 - 85.61 - 85.61 - - 0 - 0.00%
1994-11-04 0 3.000 - 3.050 - - 0 0 - 85.61 - 87.03 - - 0 - 0.00%
1994-11-03 0 3.000 - 3.000 - - 0 0 - 85.61 - 85.61 - - 0 - 0.00%
1994-11-02 0 3.000 - 3.000 - - 0 0 - 85.61 - 85.61 - - 0 - 0.00%
1994-11-01 0 3.000 - 3.000 - - 0 0 - 85.61 - 85.61 - - 0 - 0.00%
1994-10-31 0 3.000 - 3.075 - - 0 0 - 85.61 - 87.75 - - 0 - 0.00%
1994-10-28 0 3.000 - 3.050 - - 0 0 - 85.61 - 87.03 - - 0 - 0.00%
1994-10-27 0 3.000 - 3.025 - - 0 0 - 85.61 - 86.32 - - 0 - 0.00%
1994-10-26 0 3.000 - 3.050 - - 0 0 - 85.61 - 87.03 - - 0 - 0.00%
1994-10-25 0 3.000 - 3.050 - - 0 0 - 85.61 - 87.03 - - 0 - 0.00%
1994-10-24 0 3.000 2.900 3.000 - - 0 0 - 85.61 82.75 85.61 - - 0 - -1.64%
1994-10-21 0 3.050 - 3.050 - - 0 0 - 87.03 - 87.03 - - 0 - 0.00%
1994-10-20 0 3.050 3.000 3.050 2.950 3.075 382,600 1,154,940 3.0187 87.03 85.61 87.03 84.18 87.75 13,408 86.138 0.00%
1994-10-19 0 3.050 - 3.075 3.050 3.075 80,000 244,750 3.0594 87.03 - 87.75 87.03 87.75 2,804 87.300 -3.17%
1994-10-18 0 3.150 - 3.150 - - 0 0 - 89.89 - 89.89 - - 0 - 0.00%
1994-10-17 0 3.150 - 3.150 - - 0 0 - 89.89 - 89.89 - - 0 - 0.00%
1994-10-14 0 3.150 - 3.150 3.150 3.150 70,000 220,500 3.1500 89.89 - 89.89 89.89 89.89 2,453 89.886 -2.78%
1994-10-12 0 3.300 - 3.300 - - 0 0 - 92.45 - 92.45 - - 0 - 0.00%
1994-10-11 0 3.300 - 3.300 - - 0 0 - 92.45 - 92.45 - - 0 - 0.00%
1994-10-10 0 3.300 - 3.300 - - 0 0 - 92.45 - 92.45 - - 0 - 0.00%
1994-10-07 0 3.300 - 3.300 - - 0 0 - 92.45 - 92.45 - - 0 - 0.00%
1994-10-06 0 3.300 - - - - 0 0 - 92.45 - - - - 0 - 0.00%
1994-10-05 0 3.300 - 3.300 - - 1,000 3,150 3.1500 92.45 - 92.45 - - 36 88.252 0.00%
1994-10-04 0 3.300 - 3.300 - - 0 0 - 92.45 - 92.45 - - 0 - -1.49%
1994-10-03 0 3.350 - 3.350 - - 0 0 - 93.86 - 93.86 - - 0 - 0.00%
1994-09-30 0 3.350 - 3.350 - - 0 0 - 93.86 - 93.86 - - 0 - 0.00%
1994-09-29 0 3.350 - 3.350 3.350 3.350 90,400 302,780 3.3493 93.86 - 93.86 93.86 93.86 3,227 93.837 -1.18%
1994-09-28 0 3.390 - 3.390 - - 800 2,600 3.2500 94.98 - 94.98 - - 29 91.054 -0.88%
1994-09-27 0 3.420 - 3.450 - - 0 0 - 95.82 - 96.66 - - 0 - 0.00%
1994-09-26 0 3.420 - 3.430 - - 0 0 - 95.82 - 96.10 - - 0 - 0.00%
1994-09-23 0 3.420 3.400 3.420 3.400 3.450 90,000 307,500 3.4167 95.82 95.26 95.82 95.26 96.66 3,212 95.723 0.59%
1994-09-22 0 3.400 3.380 3.400 3.360 3.400 176,000 594,460 3.3776 95.26 94.70 95.26 94.14 95.26 6,282 94.629 -1.45%
1994-09-20 0 3.450 - 3.450 - - 0 0 - 96.66 - 96.66 - - 0 - 0.00%
1994-09-19 0 3.450 - 3.450 3.400 3.450 60,000 205,500 3.4250 96.66 - 96.66 95.26 96.66 2,142 95.956 1.47%
1994-09-16 0 3.400 - 3.400 - - 0 0 - 95.26 - 95.26 - - 0 - 0.00%
1994-09-15 0 3.400 - 3.400 - - 0 0 - 95.26 - 95.26 - - 0 - -1.45%
1994-09-14 0 3.450 3.450 3.530 3.400 3.530 63,000 218,950 3.4754 96.66 96.66 98.90 95.26 98.90 2,249 97.368 0.00%
1994-09-13 0 3.450 - 3.450 - - 0 0 - 96.66 - 96.66 - - 0 - -1.15%
1994-09-12 0 3.490 3.450 - 3.400 3.490 38,000 131,000 3.4474 97.78 96.66 - 95.26 97.78 1,356 96.583 1.16%
1994-09-09 0 3.450 - - 3.400 3.450 146,000 498,600 3.4151 96.66 - - 95.26 96.66 5,211 95.678 0.00%
1994-09-08 0 3.450 3.450 3.500 3.400 3.500 144,000 496,700 3.4493 96.66 96.66 98.06 95.26 98.06 5,140 96.637 0.00%
1994-09-07 0 3.450 - 3.450 3.450 3.480 81,000 280,450 3.4623 96.66 - 96.66 96.66 97.50 2,891 97.003 0.00%
1994-09-06 0 3.450 - 3.450 - - 0 0 - 96.66 - 96.66 - - 0 - -1.15%
1994-09-05 0 3.490 - 3.490 - - 0 0 - 97.78 - 97.78 - - 0 - -0.29%
1994-09-02 0 3.500 3.450 3.500 3.400 3.500 64,400 222,400 3.4534 98.06 96.66 98.06 95.26 98.06 2,299 96.753 0.00%
1994-09-01 0 3.500 - 3.500 3.400 3.500 66,000 226,700 3.4348 98.06 - 98.06 95.26 98.06 2,356 96.232 1.16%
1994-08-31 0 3.460 - 3.460 - - 0 0 - 96.94 - 96.94 - - 0 - -0.86%
1994-08-30 0 3.490 - 3.500 - - 0 0 - 97.78 - 98.06 - - 0 - 0.00%
1994-08-26 0 3.490 - 3.500 - - 0 0 - 97.78 - 98.06 - - 0 - 0.00%
1994-08-25 0 3.490 - 3.500 - - 0 0 - 97.78 - 98.06 - - 0 - 0.00%
1994-08-24 0 3.490 - 3.490 - - 0 0 - 97.78 - 97.78 - - 0 - -0.29%
1994-08-23 0 3.500 - 3.500 - - 0 0 - 98.06 - 98.06 - - 0 - 0.00%
1994-08-22 0 3.500 - 3.500 - - 0 0 - 98.06 - 98.06 - - 0 - 0.00%
1994-08-19 0 3.500 - 3.500 - - 0 0 - 98.06 - 98.06 - - 0 - 0.00%
1994-08-18 0 3.500 - 3.500 - - 90,000 306,000 3.4000 98.06 - 98.06 - - 3,212 95.256 -0.57%
1994-08-17 0 3.520 - 3.520 3.520 3.520 11,000 38,500 3.5000 98.62 - 98.62 98.62 98.62 393 98.058 0.57%
1994-08-16 0 3.500 - 3.500 - - 0 0 - 98.06 - 98.06 - - 0 - 0.00%
1994-08-15 0 3.500 - 3.520 - - 0 0 - 98.06 - 98.62 - - 0 - 0.00%
1994-08-12 0 3.500 - 3.520 - - 0 0 - 98.06 - 98.62 - - 0 - 0.00%
1994-08-11 0 3.500 - 3.520 - - 0 0 - 98.06 - 98.62 - - 0 - 0.00%
1994-08-10 0 3.500 - 3.500 - - 0 0 - 98.06 - 98.06 - - 0 - 0.00%
1994-08-09 0 3.500 - 3.500 - - 0 0 - 98.06 - 98.06 - - 0 - -2.51%
1994-08-08 0 3.590 - 3.590 - - 0 0 - 100.6 - 100.6 - - 0 - 0.00%
1994-08-05 0 3.590 3.650 - 3.550 3.590 22,000 78,500 3.5682 100.6 102.3 - 99.46 100.6 785 99.968 2.57%
1994-08-04 0 3.500 3.500 3.550 3.500 3.500 22,000 77,000 3.5000 98.06 98.06 99.46 98.06 98.06 785 98.058 -1.41%
1994-08-03 0 3.550 - 3.550 3.590 3.590 30,000 107,700 3.5900 99.46 - 99.46 100.6 100.6 1,071 100.58 -1.11%
1994-08-02 0 3.590 - - 3.550 3.630 40,000 144,000 3.6000 100.6 - - 99.46 101.7 1,428 100.86 1.13%
1994-08-01 0 3.550 3.450 3.550 3.450 3.550 1,098,000 3,792,600 3.4541 99.46 96.66 99.46 96.66 99.46 39,191 96.772 1.43%
1994-07-29 0 3.500 - 3.500 - - 0 0 - 98.06 - 98.06 - - 0 - 0.00%
1994-07-28 0 3.500 - 3.500 3.500 3.500 40,000 140,000 3.5000 98.06 - 98.06 98.06 98.06 1,428 98.058 0.00%
1994-07-27 0 3.500 3.450 3.500 3.450 3.500 86,600 300,580 3.4709 98.06 96.66 98.06 96.66 98.06 3,091 97.242 0.00%
1994-07-26 0 3.500 - 3.500 - - 0 0 - 98.06 - 98.06 - - 0 - 0.00%
1994-07-25 0 3.500 - 3.500 3.500 3.500 2,000 7,000 3.5000 98.06 - 98.06 98.06 98.06 71 98.058 2.94%
1994-07-22 0 3.400 3.360 3.400 3.400 3.400 22,000 74,800 3.4000 95.26 94.14 95.26 95.26 95.26 785 95.256 -1.16%
1994-07-21 0 3.440 - 3.440 3.440 3.440 12,000 41,280 3.4400 96.38 - 96.38 96.38 96.38 428 96.377 -1.15%
1994-07-20 0 3.480 3.480 3.540 3.480 3.600 278,000 989,280 3.5586 97.50 97.50 99.18 97.50 100.9 9,923 99.698 -2.79%
1994-07-19 0 3.580 - 3.600 3.580 3.580 10,000 35,800 3.5800 100.3 - 100.9 100.3 100.3 357 100.30 0.85%
1994-07-18 0 3.550 - 3.550 - - 0 0 - 99.46 - 99.46 - - 0 - 0.00%
1994-07-15 0 3.550 - 3.550 - - 0 0 - 99.46 - 99.46 - - 0 - -1.39%
1994-07-14 0 3.600 3.600 - 3.450 3.600 108,000 378,900 3.5083 100.9 100.9 - 96.66 100.9 3,855 98.291 2.86%
1994-07-13 0 3.500 - - 3.400 3.500 1,514,000 4,698,600 3.1034 98.06 - - 95.26 98.06 54,040 86.947 6.38%
1994-07-12 0 3.290 - - - - 0 0 - 92.17 - - - - 0 - 0.00%
1994-07-11 0 3.290 - - - - 0 0 - 92.17 - - - - 0 - 0.00%
1994-07-08 0 3.290 - 3.290 3.330 3.400 220,000 742,200 3.3736 92.17 - 92.17 93.29 95.26 7,853 94.517 -3.24%
1994-07-07 0 3.400 - 3.400 3.400 3.550 150,000 525,000 3.5000 95.26 - 95.26 95.26 99.46 5,354 98.058 -6.85%
1994-07-06 0 3.650 - 3.650 - - 0 0 - 102.3 - 102.3 - - 0 - 0.00%
1994-07-05 0 3.650 - 3.650 - - 0 0 - 102.3 - 102.3 - - 0 - 0.00%
1994-07-04 0 3.650 - 3.650 - - 501,000 1,828,500 3.6497 102.3 - 102.3 - - 17,882 102.25 -0.68%
1994-07-01 0 3.675 - 3.700 - - 0 0 - 103.0 - 103.7 - - 0 - 0.00%
1994-06-30 0 3.675 3.650 3.675 3.700 3.750 194,000 718,000 3.7010 103.0 102.3 103.0 103.7 105.1 6,924 103.69 -2.00%
1994-06-29 0 3.750 3.750 3.775 3.600 3.775 340,600 1,245,120 3.6557 105.1 105.1 105.8 100.9 105.8 12,157 102.42 4.17%
1994-06-28 0 3.600 - 3.700 3.600 3.700 150,000 545,000 3.6333 100.9 - 103.7 100.9 103.7 5,354 101.79 -4.00%
1994-06-27 0 3.750 - 3.750 3.750 3.750 2,020,000 7,575,000 3.7500 105.1 - 105.1 105.1 105.1 72,100 105.06 0.00%
1994-06-24 0 3.750 3.775 3.800 3.750 3.850 700,000 2,653,150 3.7902 105.1 105.8 106.5 105.1 107.9 24,985 106.19 -3.23%
1994-06-23 0 3.875 3.850 3.875 3.850 3.900 5,132,000 19,836,125 3.8652 108.6 107.9 108.6 107.9 109.3 183,178 108.29 1.97%
1994-06-22 0 3.800 3.850 - 3.725 3.850 652,000 2,460,250 3.7734 106.5 107.9 - 104.4 107.9 23,272 105.72 4.11%
1994-06-21 0 3.650 3.650 - 3.625 3.650 340,900 1,245,700 3.6542 102.3 102.3 - 101.6 102.3 12,168 102.38 -1.35%
1994-06-20 0 3.700 3.700 3.725 3.700 3.775 341,400 1,271,870 3.7255 103.7 103.7 104.4 103.7 105.8 12,186 104.37 -1.99%
1994-06-17 0 3.775 3.750 3.775 3.750 3.800 660,000 2,494,505 3.7796 105.8 105.1 105.8 105.1 106.5 23,558 105.89 0.67%
1994-06-16 0 3.750 3.750 3.775 3.725 3.800 1,159,000 4,349,150 3.7525 105.1 105.1 105.8 104.4 106.5 41,369 105.13 -1.32%
1994-06-15 0 3.800 3.800 3.825 3.650 3.825 3,835,000 14,512,300 3.7842 106.5 106.5 107.2 102.3 107.2 136,884 106.02 3.40%
1994-06-10 0 3.675 3.675 3.700 3.475 3.700 5,161,500 18,693,915 3.6218 103.0 103.0 103.7 97.36 103.7 184,231 101.47 5.76%
1994-06-09 0 3.475 3.475 - 3.300 3.500 333,000 1,150,100 3.4538 97.36 97.36 - 92.45 98.06 11,886 96.762 2.21%
1994-06-08 0 3.400 3.250 3.400 3.325 3.400 100,000 336,000 3.3600 95.26 91.05 95.26 93.15 95.26 3,569 94.135 0.00%
1994-06-07 0 3.400 3.325 3.450 3.350 3.450 10,231,000 34,278,700 3.3505 95.26 93.15 96.66 93.86 96.66 365,178 93.868 0.00%
1994-06-06 0 3.400 3.375 3.475 3.325 3.400 260,600 878,170 3.3698 95.26 94.56 97.36 93.15 95.26 9,302 94.410 0.00%
1994-06-03 0 3.400 3.400 3.450 3.300 3.400 187,000 627,700 3.3567 95.26 95.26 96.66 92.45 95.26 6,675 94.042 3.03%
1994-06-02 0 3.300 3.275 3.325 3.300 3.325 38,000 125,800 3.3105 92.45 91.75 93.15 92.45 93.15 1,356 92.749 -1.49%
1994-06-01 0 3.350 3.300 3.350 3.300 3.350 379,000 1,255,025 3.3114 93.86 92.45 93.86 92.45 93.86 13,528 92.774 0.00%
1994-05-31 0 3.350 3.300 3.350 3.300 3.350 1,080,000 3,615,750 3.3479 93.86 92.45 93.86 92.45 93.86 38,549 93.797 0.75%
1994-05-30 0 3.325 3.300 3.375 3.300 3.325 50,000 165,750 3.3150 93.15 92.45 94.56 92.45 93.15 1,785 92.875 -2.21%
1994-05-27 0 3.400 - 3.400 3.300 3.475 326,000 1,101,550 3.3790 95.26 - 95.26 92.45 97.36 11,636 94.667 0.00%
1994-05-26 0 3.400 3.325 3.400 3.375 3.400 60,000 202,750 3.3792 95.26 93.15 95.26 94.56 95.26 2,142 94.672 0.00%
1994-05-25 0 3.400 3.375 3.400 3.300 3.450 2,120,000 7,170,250 3.3822 95.26 94.56 95.26 92.45 96.66 75,670 94.757 2.26%
1994-05-24 0 3.325 - 3.325 3.300 3.325 88,000 292,150 3.3199 93.15 - 93.15 92.45 93.15 3,141 93.012 0.76%
1994-05-23 0 3.300 3.300 3.400 3.300 3.300 100,000 330,000 3.3000 92.45 92.45 95.26 92.45 92.45 3,569 92.454 0.00%
1994-05-20 0 3.300 3.300 3.350 3.300 3.350 162,000 535,100 3.3031 92.45 92.45 93.86 92.45 93.86 5,782 92.541 -2.94%
1994-05-19 0 3.400 3.350 3.400 - - 0 0 - 95.26 93.86 95.26 - - 0 - -1.45%
1994-05-18 0 3.450 3.400 3.450 3.500 3.500 230,000 805,000 3.5000 96.66 95.26 96.66 98.06 98.06 8,209 98.058 1.47%
1994-05-17 0 3.400 - 3.400 - - 0 0 - 95.26 - 95.26 - - 0 - 0.00%
1994-05-16 0 3.400 - 3.400 3.400 3.450 100,000 342,500 3.4250 95.26 - 95.26 95.26 96.66 3,569 95.956 0.00%
1994-05-13 0 3.400 3.375 3.400 3.325 3.400 146,000 492,350 3.3723 95.26 94.56 95.26 93.15 95.26 5,211 94.479 3.03%
1994-05-12 0 3.300 - 3.350 3.300 3.350 108,000 356,800 3.3037 92.45 - 93.86 92.45 93.86 3,855 92.558 0.76%
1994-05-11 0 3.275 3.250 3.300 3.275 3.300 130,000 427,000 3.2846 91.75 91.05 92.45 91.75 92.45 4,640 92.023 -0.62%
1994-05-10 0 3.725 3.700 3.725 3.600 3.750 998,000 3,697,500 3.7049 92.33 91.71 92.33 89.23 92.95 40,265 91.829 2.76%
1994-05-09 0 3.625 - 3.625 3.625 3.650 280,000 1,017,750 3.6348 89.85 - 89.85 89.85 90.47 11,297 90.092 -1.36%
1994-05-06 0 3.675 3.550 3.725 3.600 3.700 402,000 1,467,950 3.6516 91.09 87.99 92.33 89.23 91.71 16,219 90.508 0.00%
1994-05-05 0 3.675 3.675 3.700 3.600 3.700 152,000 558,500 3.6743 91.09 91.09 91.71 89.23 91.71 6,133 91.071 -2.00%
1994-05-04 0 3.750 3.725 3.750 3.700 3.800 298,000 1,112,750 3.7341 92.95 92.33 92.95 91.71 94.19 12,023 92.552 -1.32%
1994-05-03 0 3.800 3.700 3.800 - - 70,000 269,500 3.8500 94.19 91.71 94.19 - - 2,824 95.425 -1.30%
1994-05-02 0 3.850 - 3.850 3.850 3.850 52,000 200,200 3.8500 95.43 - 95.43 95.43 95.43 2,098 95.425 -1.28%
1994-04-29 0 3.900 3.875 3.900 3.850 3.900 170,000 661,750 3.8926 96.66 96.04 96.66 95.43 96.66 6,859 96.482 0.00%
1994-04-28 0 3.900 3.875 3.900 3.875 3.900 46,000 179,250 3.8967 96.66 96.04 96.66 96.04 96.66 1,856 96.584 0.65%
1994-04-27 0 3.875 3.900 3.925 3.825 3.900 1,102,000 4,248,100 3.8549 96.04 96.66 97.28 94.81 96.66 44,461 95.547 -0.64%
1994-04-26 0 3.900 3.900 3.925 3.850 3.950 1,300,000 5,072,250 3.9017 96.66 96.66 97.28 95.43 97.90 52,449 96.707 -1.27%
1994-04-25 0 3.950 3.900 3.950 3.875 3.950 240,000 935,250 3.8969 97.90 96.66 97.90 96.04 97.90 9,683 96.587 0.00%
1994-04-22 0 3.950 3.900 3.950 3.900 3.950 180,000 705,500 3.9194 97.90 96.66 97.90 96.66 97.90 7,262 97.146 0.00%
1994-04-21 0 3.950 3.950 4.025 3.900 4.000 140,000 558,500 3.9893 97.90 97.90 99.76 96.66 99.14 5,648 98.878 -1.86%
1994-04-20 0 4.025 3.975 4.025 3.900 4.025 782,000 3,078,050 3.9361 99.76 98.52 99.76 96.66 99.76 31,550 97.560 1.90%
1994-04-19 0 3.950 3.875 3.950 3.825 3.950 286,000 1,120,850 3.9191 97.90 96.04 97.90 94.81 97.90 11,539 97.137 1.28%
1994-04-18 0 3.900 3.875 3.900 3.850 3.900 116,000 451,850 3.8953 96.66 96.04 96.66 95.43 96.66 4,680 96.547 0.00%
1994-04-15 0 3.900 3.800 - 3.850 4.000 316,000 1,246,400 3.9443 96.66 94.19 - 95.43 99.14 12,749 97.763 0.00%
1994-04-14 0 3.900 - 3.900 3.900 4.000 20,000 79,000 3.9500 96.66 - 96.66 96.66 99.14 807 97.904 0.00%
1994-04-13 0 3.900 3.875 3.900 3.800 3.900 114,000 435,050 3.8162 96.66 96.04 96.66 94.19 96.66 4,599 94.588 0.00%
1994-04-12 0 3.900 3.750 3.900 3.950 3.950 100,000 395,000 3.9500 96.66 92.95 96.66 97.90 97.90 4,035 97.904 1.30%
1994-04-11 0 3.850 3.850 3.900 3.850 3.950 56,000 218,400 3.9000 95.43 95.43 96.66 95.43 97.90 2,259 96.665 -1.28%
1994-04-08 0 3.900 3.900 4.000 3.900 3.950 140,000 547,500 3.9107 96.66 96.66 99.14 96.66 97.90 5,648 96.930 -1.27%
1994-04-07 0 3.950 3.950 4.000 3.950 4.000 168,000 671,100 3.9946 97.90 97.90 99.14 97.90 99.14 6,778 99.010 -1.25%
1994-04-06 0 4.000 3.925 4.075 3.900 4.000 166,000 660,500 3.9789 99.14 97.28 101.0 96.66 99.14 6,697 98.621 -1.84%
1994-03-31 0 4.075 - 4.075 4.350 4.350 904,000 3,932,400 4.3500 101.0 - 101.0 107.8 107.8 36,473 107.82 1.87%
1994-03-30 0 4.000 4.000 4.100 4.000 4.025 62,000 248,300 4.0048 99.14 99.14 101.6 99.14 99.76 2,501 99.263 -1.23%
1994-03-29 0 4.050 4.050 4.100 4.050 4.100 170,000 693,000 4.0765 100.4 100.4 101.6 100.4 101.6 6,859 101.04 -2.41%
1994-03-28 0 4.150 4.000 4.150 4.100 4.150 16,000 65,900 4.1188 102.9 99.14 102.9 101.6 102.9 646 102.09 0.61%
1994-03-25 0 4.125 4.100 4.125 4.050 4.125 2,106,000 8,684,500 4.1237 102.2 101.6 102.2 100.4 102.2 84,968 102.21 -0.60%
1994-03-24 0 4.150 4.075 4.150 4.050 4.150 250,000 1,028,600 4.1144 102.9 101.0 102.9 100.4 102.9 10,086 101.98 3.75%
1994-03-23 0 4.000 4.025 4.100 4.000 4.050 88,000 355,500 4.0398 99.14 99.76 101.6 99.14 100.4 3,550 100.13 -2.44%
1994-03-22 0 4.100 4.025 4.125 4.000 4.125 816,000 3,328,900 4.0795 101.6 99.76 102.2 99.14 102.2 32,922 101.11 -1.20%
1994-03-21 0 4.150 - 4.150 4.150 4.275 650,000 2,761,750 4.2488 102.9 - 102.9 102.9 106.0 26,225 105.31 -2.35%
1994-03-18 0 4.250 - 4.250 4.250 4.250 700,000 2,975,000 4.2500 105.3 - 105.3 105.3 105.3 28,242 105.34 0.00%
1994-03-17 0 4.250 4.200 4.300 4.125 4.400 848,000 3,605,750 4.2521 105.3 104.1 106.6 102.2 109.1 34,213 105.39 -3.41%
1994-03-16 0 4.400 4.250 4.400 4.250 4.475 5,948,000 25,696,400 4.3202 109.1 105.3 109.1 105.3 110.9 239,976 107.08 -2.22%
1994-03-15 0 4.500 4.500 4.525 4.500 4.800 2,766,000 12,793,150 4.6251 111.5 111.5 112.2 111.5 119.0 111,596 114.64 -5.76%
1994-03-14 0 4.775 4.750 4.800 4.650 4.900 10,566,000 50,171,650 4.7484 118.4 117.7 119.0 115.3 121.5 426,293 117.69 2.14%
1994-03-11 0 4.675 4.675 4.750 4.325 4.750 8,442,000 37,679,500 4.4633 115.9 115.9 117.7 107.2 117.7 340,599 110.63 8.72%
1994-03-10 0 4.300 4.275 4.350 4.050 4.500 5,208,000 22,427,150 4.3063 106.6 106.0 107.8 100.4 111.5 210,120 106.73 5.52%
1994-03-09 0 4.075 4.050 4.075 4.050 4.150 140,000 573,750 4.0982 101.0 100.4 101.0 100.4 102.9 5,648 101.58 -1.81%
1994-03-08 0 4.150 4.125 4.150 4.100 4.150 90,000 369,750 4.1083 102.9 102.2 102.9 101.6 102.9 3,631 101.83 1.22%
1994-03-07 0 4.100 - 4.150 - - 0 0 - 101.6 - 102.9 - - 0 - 0.00%
1994-03-04 0 4.100 - 4.100 - - 0 0 - 101.6 - 101.6 - - 0 - 0.00%
1994-03-03 0 4.100 - 4.100 - - 0 0 - 101.6 - 101.6 - - 0 - -1.20%
1994-03-02 0 4.150 4.000 - 4.050 4.150 90,000 370,000 4.1111 102.9 99.14 - 100.4 102.9 3,631 101.90 0.61%
1994-03-01 0 4.125 4.100 4.125 4.025 4.125 108,000 441,100 4.0843 102.2 101.6 102.2 99.76 102.2 4,357 101.23 0.00%
1994-02-28 0 4.125 4.100 4.125 4.100 4.150 100,000 411,750 4.1175 102.2 101.6 102.2 101.6 102.9 4,035 102.06 0.61%
1994-02-25 0 4.100 3.925 4.100 4.000 4.100 60,000 245,000 4.0833 101.6 97.28 101.6 99.14 101.6 2,421 101.21 -2.96%
1994-02-24 0 4.225 4.200 4.250 4.225 4.350 930,000 4,008,250 4.3099 104.7 104.1 105.3 104.7 107.8 37,522 106.83 -2.87%
1994-02-23 0 4.350 4.350 4.375 4.200 4.425 6,814,000 29,518,500 4.3320 107.8 107.8 108.4 104.1 109.7 274,916 107.37 4.82%
1994-02-22 0 4.150 4.150 - 4.050 4.175 290,000 1,189,500 4.1017 102.9 102.9 - 100.4 103.5 11,700 101.66 0.00%
1994-02-21 0 4.150 4.100 4.150 4.050 4.175 402,000 1,649,900 4.1042 102.9 101.6 102.9 100.4 103.5 16,219 101.73 -0.60%
1994-02-18 0 4.175 4.150 4.200 4.100 4.300 3,836,000 15,804,500 4.1200 103.5 102.9 104.1 101.6 106.6 154,766 102.12 1.83%
1994-02-17 0 4.100 - 4.100 4.100 4.100 30,000 123,000 4.1000 101.6 - 101.6 101.6 101.6 1,210 101.62 0.00%
1994-02-16 0 4.100 - 4.150 - - 0 0 - 101.6 - 102.9 - - 0 - 0.00%
1994-02-15 0 4.100 4.050 4.100 4.050 4.150 330,000 1,351,650 4.0959 101.6 100.4 101.6 100.4 102.9 13,314 101.52 -1.20%
1994-02-14 0 4.150 4.100 4.200 4.150 4.300 164,000 688,300 4.1970 102.9 101.6 104.1 102.9 106.6 6,617 104.02 -1.19%
1994-02-09 0 4.200 4.125 4.200 4.000 4.200 188,000 772,250 4.1077 104.1 102.2 104.1 99.14 104.1 7,585 101.81 5.00%
1994-02-08 0 4.000 4.000 4.100 3.900 4.000 196,000 783,000 3.9949 99.14 99.14 101.6 96.66 99.14 7,908 99.017 0.00%
1994-02-07 0 4.000 4.000 4.100 4.000 4.025 328,000 1,318,200 4.0189 99.14 99.14 101.6 99.14 99.76 13,233 99.612 -1.84%
1994-02-04 0 4.075 4.025 4.100 4.050 4.075 1,198,000 4,864,900 4.0609 101.0 99.76 101.6 100.4 101.0 48,334 100.65 0.62%
1994-02-03 0 4.050 4.050 4.100 4.050 4.100 248,000 1,009,850 4.0720 100.4 100.4 101.6 100.4 101.6 10,006 100.93 -1.22%
1994-02-02 0 4.100 4.050 4.150 4.050 4.125 224,000 918,400 4.1000 101.6 100.4 102.9 100.4 102.2 9,037 101.62 0.00%
1994-02-01 0 4.100 4.075 4.125 4.100 4.100 160,000 656,000 4.1000 101.6 101.0 102.2 101.6 101.6 6,455 101.62 0.00%
1994-01-31 0 4.100 4.000 4.100 4.100 4.150 162,000 668,550 4.1269 101.6 99.14 101.6 101.6 102.9 6,536 102.29 -0.61%
1994-01-28 0 4.125 4.125 4.150 4.100 4.150 152,000 628,100 4.1322 102.2 102.2 102.9 101.6 102.9 6,133 102.42 -1.20%
1994-01-27 0 4.175 4.175 4.200 4.150 4.250 1,270,000 5,304,800 4.1770 103.5 103.5 104.1 102.9 105.3 51,239 103.53 -2.34%
1994-01-26 0 4.275 4.275 4.300 4.150 4.300 602,000 2,524,200 4.1930 106.0 106.0 106.6 102.9 106.6 24,288 103.93 -0.58%
1994-01-25 0 4.300 4.300 - 4.175 4.400 750,000 3,165,700 4.2209 106.6 106.6 - 103.5 109.1 30,259 104.62 1.18%
1994-01-24 0 4.250 4.200 4.250 4.175 4.350 1,974,000 8,438,000 4.2746 105.3 104.1 105.3 103.5 107.8 79,642 105.95 0.00%
1994-01-21 0 4.250 4.200 4.300 4.150 4.300 250,000 1,052,500 4.2100 105.3 104.1 106.6 102.9 106.6 10,086 104.35 1.19%
1994-01-20 0 4.200 4.200 4.400 4.000 4.300 574,000 2,360,950 4.1132 104.1 104.1 109.1 99.14 106.6 23,158 101.95 2.44%
1994-01-19 0 4.100 4.075 4.175 4.100 4.250 690,000 2,871,350 4.1614 101.6 101.0 103.5 101.6 105.3 27,839 103.14 -2.38%
1994-01-18 0 4.200 4.175 4.200 4.175 4.325 400,000 1,708,500 4.2713 104.1 103.5 104.1 103.5 107.2 16,138 105.87 -2.33%
1994-01-17 0 4.300 4.300 4.325 4.300 4.400 434,000 1,898,550 4.3745 106.6 106.6 107.2 106.6 109.1 17,510 108.43 -1.15%
1994-01-14 0 4.350 4.350 4.400 4.200 4.400 554,000 2,390,950 4.3158 107.8 107.8 109.1 104.1 109.1 22,352 106.97 4.82%
1994-01-13 0 4.150 4.150 4.175 4.150 4.250 1,116,000 4,660,650 4.1762 102.9 102.9 103.5 102.9 105.3 45,026 103.51 -2.92%
1994-01-12 0 4.275 4.275 4.325 4.275 4.400 226,000 979,000 4.3319 106.0 106.0 107.2 106.0 109.1 9,118 107.37 -3.39%
1994-01-11 0 4.425 4.400 4.425 4.400 4.575 2,090,000 9,341,200 4.4695 109.7 109.1 109.7 109.1 113.4 84,323 110.78 0.57%
1994-01-10 0 4.400 4.400 4.425 4.400 4.500 706,000 3,129,450 4.4326 109.1 109.1 109.7 109.1 111.5 28,484 109.87 0.00%
1994-01-07 0 4.400 4.400 4.500 4.350 4.425 1,676,000 7,332,150 4.3748 109.1 109.1 111.5 107.8 109.7 67,619 108.43 -0.56%
1994-01-06 0 4.425 4.425 4.450 4.400 4.800 1,862,000 8,536,050 4.5843 109.7 109.7 110.3 109.1 119.0 75,124 113.63 -6.84%
1994-01-05 0 4.750 4.750 4.775 4.725 4.925 3,788,000 18,293,700 4.8294 117.7 117.7 118.4 117.1 122.1 152,830 119.70 -1.04%
1994-01-04 0 4.800 4.800 4.825 4.650 4.925 5,492,000 26,203,750 4.7713 119.0 119.0 119.6 115.3 122.1 221,579 118.26 3.78%
1994-01-03 0 4.625 4.600 4.650 4.550 4.675 2,832,000 13,094,200 4.6237 114.6 114.0 115.3 112.8 115.9 114,259 114.60

Copyright & disclaimer, Privacy policy

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

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

Back to top