NEW WORLD CHINA LAND LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00917  1999-07-16  2016-04-05  2016-08-04
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
2016-08-03 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-08-01 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-29 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 7.750 - - - - 0 - 0.00%
2016-04-05 0 7.750 7.750 7.780 7.730 7.800 2,962,666 22,986,425 7.7587 7.750 7.750 7.780 7.730 7.800 2,962,666 7.7587 -0.51%
2016-04-01 0 7.790 7.740 7.780 7.710 7.850 5,296,416 41,091,443 7.7583 7.790 7.740 7.780 7.710 7.850 5,296,416 7.7583 -1.27%
2016-03-31 0 7.890 7.850 8.200 7.780 8.100 5,625,622 44,219,676 7.8604 7.890 7.850 8.200 7.780 8.100 5,625,622 7.8604 0.51%
2016-03-30 0 7.850 7.820 7.850 7.800 7.920 2,379,354 18,685,436 7.8532 7.850 7.820 7.850 7.800 7.920 2,379,354 7.8532 0.64%
2016-03-29 0 7.800 7.800 7.810 7.780 7.950 3,050,312 23,819,929 7.8090 7.800 7.800 7.810 7.780 7.950 3,050,312 7.8090 -0.13%
2016-03-24 0 7.810 7.830 7.860 7.800 8.070 8,445,175 67,084,344 7.9435 7.810 7.830 7.860 7.800 8.070 8,445,175 7.9435 -2.86%
2016-03-23 0 8.040 8.030 8.090 7.950 8.880 15,584,551 126,834,502 8.1385 8.040 8.030 8.090 7.950 8.880 15,584,551 8.1385 -15.37%
2016-03-22 0 9.500 9.500 9.680 7.800 11.00 14,290,647 119,851,610 8.3867 9.500 9.500 9.680 7.800 11.00 14,290,647 8.3867 23.70%
2016-03-21 0 7.680 7.660 7.690 7.620 7.700 4,378,000 33,578,512 7.6698 7.680 7.660 7.690 7.620 7.700 4,378,000 7.6698 0.26%
2016-03-18 0 7.660 7.660 7.680 7.530 7.680 3,854,431 29,404,652 7.6288 7.660 7.660 7.680 7.530 7.680 3,854,431 7.6288 1.59%
2016-03-17 0 7.540 7.530 7.550 7.530 7.550 1,019,347 7,686,815 7.5409 7.540 7.530 7.550 7.530 7.550 1,019,347 7.5409 0.00%
2016-03-16 0 7.540 7.560 7.570 7.520 7.570 2,347,200 17,690,342 7.5368 7.540 7.560 7.570 7.520 7.570 2,347,200 7.5368 0.13%
2016-03-15 0 7.530 7.520 7.530 7.520 7.550 1,540,198 11,599,286 7.5310 7.530 7.520 7.530 7.520 7.550 1,540,198 7.5310 0.00%
2016-03-14 0 7.530 7.520 7.530 7.520 7.550 2,414,798 18,191,821 7.5335 7.530 7.520 7.530 7.520 7.550 2,414,798 7.5335 -0.13%
2016-03-11 0 7.540 7.520 7.540 7.520 7.570 1,795,661 13,527,140 7.5332 7.540 7.520 7.540 7.520 7.570 1,795,661 7.5332 0.13%
2016-03-10 0 7.530 7.520 7.550 7.460 7.600 12,499,043 94,445,456 7.5562 7.530 7.520 7.550 7.460 7.600 12,499,043 7.5562 0.13%
2016-03-09 0 7.520 7.520 7.530 7.520 7.540 2,152,000 16,208,600 7.5319 7.520 7.520 7.530 7.520 7.540 2,152,000 7.5319 -0.27%
2016-03-08 0 7.540 7.530 7.540 7.500 7.540 5,789,800 43,598,034 7.5301 7.540 7.530 7.540 7.500 7.540 5,789,800 7.5301 -0.13%
2016-03-07 0 7.550 7.540 7.550 7.540 7.550 995,625 7,513,857 7.5469 7.550 7.540 7.550 7.540 7.550 995,625 7.5469 -0.13%
2016-03-04 0 7.560 7.550 7.560 7.520 7.580 775,893 5,860,876 7.5537 7.560 7.550 7.560 7.520 7.580 775,893 7.5537 -0.13%
2016-03-03 0 7.570 7.560 7.580 7.350 7.590 18,243,000 137,276,822 7.5249 7.570 7.560 7.580 7.350 7.590 18,243,000 7.5249 0.80%
2016-03-02 0 7.510 7.500 7.510 7.280 7.510 31,158,278 231,554,027 7.4315 7.510 7.500 7.510 7.280 7.510 31,158,278 7.4315 1.90%
2016-03-01 0 7.370 7.360 7.370 7.360 7.460 6,967,008 51,510,698 7.3935 7.370 7.360 7.370 7.360 7.460 6,967,008 7.3935 -0.67%
2016-02-29 0 7.420 7.410 7.450 7.410 7.510 14,061,879 104,935,228 7.4624 7.420 7.410 7.450 7.410 7.510 14,061,879 7.4624 -0.93%
2016-02-26 0 7.490 7.480 7.490 7.460 7.490 4,011,292 29,971,872 7.4719 7.490 7.480 7.490 7.460 7.490 4,011,292 7.4719 0.27%
2016-02-25 0 7.470 7.460 7.480 7.460 7.470 4,187,969 31,279,202 7.4688 7.470 7.460 7.480 7.460 7.470 4,187,969 7.4688 0.00%
2016-02-24 0 7.470 7.460 7.470 7.460 7.490 2,386,400 17,832,538 7.4726 7.470 7.460 7.470 7.460 7.490 2,386,400 7.4726 -0.13%
2016-02-23 0 7.480 7.470 7.480 7.470 7.500 2,727,703 20,404,772 7.4806 7.480 7.470 7.480 7.470 7.500 2,727,703 7.4806 0.13%
2016-02-22 0 7.470 7.470 7.490 7.470 7.500 1,874,300 14,032,570 7.4868 7.470 7.470 7.490 7.470 7.500 1,874,300 7.4868 -0.40%
2016-02-19 0 7.500 7.490 7.500 7.490 7.500 1,671,849 12,530,038 7.4947 7.500 7.490 7.500 7.490 7.500 1,671,849 7.4947 0.13%
2016-02-18 0 7.490 7.490 7.500 7.490 7.510 1,701,451 12,765,698 7.5028 7.490 7.490 7.500 7.490 7.510 1,701,451 7.5028 -0.27%
2016-02-17 0 7.510 7.490 7.510 7.490 7.530 1,975,352 14,827,745 7.5064 7.510 7.490 7.510 7.490 7.530 1,975,352 7.5064 0.13%
2016-02-16 0 7.500 7.500 7.510 7.500 7.540 1,787,300 13,436,895 7.5180 7.500 7.500 7.510 7.500 7.540 1,787,300 7.5180 -0.13%
2016-02-15 0 7.510 7.510 7.520 7.510 7.520 293,006 2,201,374 7.5131 7.510 7.510 7.520 7.510 7.520 293,006 7.5131 0.13%
2016-02-12 0 7.500 7.490 7.510 7.490 7.500 1,385,212 10,379,237 7.4929 7.500 7.490 7.510 7.490 7.500 1,385,212 7.4929 0.00%
2016-02-11 0 7.500 7.490 7.540 7.490 7.540 774,101 5,806,380 7.5008 7.500 7.490 7.540 7.490 7.540 774,101 7.5008 -0.40%
2016-02-05 0 7.530 7.510 7.530 7.500 7.540 718,020 5,402,764 7.5245 7.530 7.510 7.530 7.500 7.540 718,020 7.5245 0.27%
2016-02-04 0 7.510 7.500 7.530 7.490 7.540 774,000 5,824,620 7.5253 7.510 7.500 7.530 7.490 7.540 774,000 7.5253 0.13%
2016-02-03 0 7.500 7.500 7.510 7.490 7.540 3,275,030 24,587,532 7.5076 7.500 7.500 7.510 7.490 7.540 3,275,030 7.5076 0.00%
2016-02-02 0 7.500 7.490 7.500 7.490 7.520 1,099,242 8,241,556 7.4975 7.500 7.490 7.500 7.490 7.520 1,099,242 7.4975 -0.13%
2016-02-01 0 7.510 7.500 7.520 7.480 7.530 5,223,118 39,169,610 7.4993 7.510 7.500 7.520 7.480 7.530 5,223,118 7.4993 0.00%
2016-01-29 0 7.510 7.500 7.520 7.500 7.530 6,628,500 49,752,785 7.5059 7.510 7.500 7.520 7.500 7.530 6,628,500 7.5059 0.00%
2016-01-28 0 7.510 7.500 7.510 7.500 7.530 1,791,885 13,460,485 7.5119 7.510 7.500 7.510 7.500 7.530 1,791,885 7.5119 0.00%
2016-01-27 0 7.510 7.500 7.510 7.500 7.510 4,373,202 32,815,922 7.5039 7.510 7.500 7.510 7.500 7.510 4,373,202 7.5039 0.00%
2016-01-26 0 7.510 7.500 7.510 7.500 7.510 4,338,121 32,548,313 7.5029 7.510 7.500 7.510 7.500 7.510 4,338,121 7.5029 0.00%
2016-01-25 0 7.510 7.510 7.520 7.510 7.530 1,877,851 14,123,442 7.5211 7.510 7.510 7.520 7.510 7.530 1,877,851 7.5211 -0.40%
2016-01-22 0 7.540 7.530 7.540 7.530 7.540 1,311,600 9,881,955 7.5343 7.540 7.530 7.540 7.530 7.540 1,311,600 7.5343 0.13%
2016-01-21 0 7.530 7.520 7.540 7.510 7.550 1,657,614 12,475,759 7.5263 7.530 7.520 7.540 7.510 7.550 1,657,614 7.5263 -0.40%
2016-01-20 0 7.560 7.550 7.560 7.540 7.590 2,265,285 17,115,593 7.5556 7.560 7.550 7.560 7.540 7.590 2,265,285 7.5556 0.13%
2016-01-19 0 7.550 7.550 7.560 7.550 7.600 1,370,800 10,379,120 7.5716 7.550 7.550 7.560 7.550 7.600 1,370,800 7.5716 0.13%
2016-01-18 0 7.540 7.540 7.560 7.530 7.610 1,698,400 12,826,280 7.5520 7.540 7.540 7.560 7.530 7.610 1,698,400 7.5520 -0.53%
2016-01-15 0 7.580 7.550 7.580 7.550 7.630 5,479,361 41,563,612 7.5855 7.580 7.550 7.580 7.550 7.630 5,479,361 7.5855 -0.13%
2016-01-14 0 7.590 7.590 7.620 7.560 7.640 3,100,209 23,591,578 7.6097 7.590 7.590 7.620 7.560 7.640 3,100,209 7.6097 -0.91%
2016-01-13 0 7.660 7.630 7.660 7.550 7.660 3,727,798 28,292,284 7.5895 7.660 7.630 7.660 7.550 7.660 3,727,798 7.5895 1.59%
2016-01-12 0 7.540 7.520 7.560 7.520 7.560 2,191,120 16,523,784 7.5413 7.540 7.520 7.560 7.520 7.560 2,191,120 7.5413 0.13%
2016-01-11 0 7.530 7.520 7.540 7.510 7.550 3,066,398 23,083,636 7.5279 7.530 7.520 7.540 7.510 7.550 3,066,398 7.5279 0.13%
2016-01-08 0 7.520 7.520 7.540 7.520 7.560 3,836,889 28,915,527 7.5362 7.520 7.520 7.540 7.520 7.560 3,836,889 7.5362 0.00%
2016-01-07 0 7.520 7.520 7.530 7.490 7.550 10,491,601 78,873,549 7.5178 7.520 7.520 7.530 7.490 7.550 10,491,601 7.5178 0.40%
2016-01-06 0 7.490 7.470 7.480 7.460 7.560 12,439,085 93,179,985 7.4909 7.490 7.470 7.480 7.460 7.560 12,439,085 7.4909 20.61%
2016-01-05 1 - - - - - 0 0 - 6.210 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 6.210 - - - - 0 - 0.00%
2015-12-31 0 6.210 6.200 6.220 6.110 6.250 1,150,000 7,105,380 6.1786 6.210 6.200 6.220 6.110 6.250 1,150,000 6.1786 -0.32%
2015-12-30 0 6.230 6.210 6.240 5.940 6.280 3,941,771 24,329,102 6.1721 6.230 6.210 6.240 5.940 6.280 3,941,771 6.1721 5.59%
2015-12-29 0 5.900 5.850 5.900 5.840 6.000 1,655,200 9,821,342 5.9336 5.900 5.850 5.900 5.840 6.000 1,655,200 5.9336 -1.01%
2015-12-28 0 5.960 5.950 5.960 5.950 6.040 525,700 3,146,289 5.9850 5.960 5.950 5.960 5.950 6.040 525,700 5.9850 -1.49%
2015-12-24 0 6.050 6.030 6.080 6.040 6.200 618,400 3,763,996 6.0867 6.050 6.030 6.080 6.040 6.200 618,400 6.0867 -2.42%
2015-12-23 0 6.200 6.190 6.200 5.850 6.250 2,209,264 13,480,984 6.1020 6.200 6.190 6.200 5.850 6.250 2,209,264 6.1020 5.08%
2015-12-22 0 5.900 5.890 5.910 5.800 5.980 1,155,408 6,779,798 5.8679 5.900 5.890 5.910 5.800 5.980 1,155,408 5.8679 -0.34%
2015-12-21 0 5.920 5.910 5.920 5.810 6.080 623,678 3,712,002 5.9518 5.920 5.910 5.920 5.810 6.080 623,678 5.9518 -0.67%
2015-12-18 0 5.960 5.920 5.940 5.750 6.000 3,612,342 21,451,077 5.9383 5.960 5.920 5.940 5.750 6.000 3,612,342 5.9383 0.17%
2015-12-17 0 5.950 5.890 5.950 5.610 5.960 4,207,276 24,553,261 5.8359 5.950 5.890 5.950 5.610 5.960 4,207,276 5.8359 6.06%
2015-12-16 0 5.610 5.630 5.640 5.550 5.750 1,876,816 10,574,352 5.6342 5.610 5.630 5.640 5.550 5.750 1,876,816 5.6342 -1.58%
2015-12-15 0 5.700 5.690 5.700 5.590 5.730 2,290,263 13,012,418 5.6816 5.700 5.690 5.700 5.590 5.730 2,290,263 5.6816 1.79%
2015-12-14 0 5.600 5.590 5.600 5.390 5.600 2,531,555 14,010,478 5.5343 5.600 5.590 5.600 5.390 5.600 2,531,555 5.5343 2.19%
2015-12-11 0 5.480 5.450 5.480 5.450 5.640 1,626,320 8,988,746 5.5270 5.480 5.450 5.480 5.450 5.640 1,626,320 5.5270 -2.49%
2015-12-10 0 5.620 5.550 5.620 5.400 5.650 3,514,884 19,621,768 5.5825 5.620 5.550 5.620 5.400 5.650 3,514,884 5.5825 3.69%
2015-12-09 0 5.420 5.390 5.430 5.300 5.470 1,696,000 9,116,560 5.3753 5.420 5.390 5.430 5.300 5.470 1,696,000 5.3753 -1.45%
2015-12-08 0 5.500 5.450 5.500 5.300 5.500 3,259,046 17,582,006 5.3948 5.500 5.450 5.500 5.300 5.500 3,259,046 5.3948 4.17%
2015-12-07 0 5.280 5.260 5.320 5.140 5.350 2,736,000 14,363,158 5.2497 5.280 5.260 5.320 5.140 5.350 2,736,000 5.2497 2.13%
2015-12-04 0 5.170 5.160 5.180 4.970 5.590 11,830,808 60,991,085 5.1553 5.170 5.160 5.180 4.970 5.590 11,830,808 5.1553 -7.51%
2015-12-03 0 5.590 5.550 5.590 5.520 5.750 3,058,927 17,114,366 5.5949 5.590 5.550 5.590 5.520 5.750 3,058,927 5.5949 0.36%
2015-12-02 0 5.570 5.560 5.580 5.500 5.630 2,066,208 11,553,565 5.5917 5.570 5.560 5.580 5.500 5.630 2,066,208 5.5917 0.36%
2015-12-01 0 5.550 5.510 5.570 5.290 5.570 4,848,030 26,489,692 5.4640 5.550 5.510 5.570 5.290 5.570 4,848,030 5.4640 4.32%
2015-11-30 0 5.320 5.290 5.370 5.060 5.390 6,354,755 33,686,053 5.3009 5.320 5.290 5.370 5.060 5.390 6,354,755 5.3009 4.11%
2015-11-27 0 5.110 5.080 5.110 4.950 5.190 2,046,096 10,428,440 5.0968 5.110 5.080 5.110 4.950 5.190 2,046,096 5.0968 2.00%
2015-11-26 0 5.010 4.980 4.990 4.820 5.080 737,416 3,653,682 4.9547 5.010 4.980 4.990 4.820 5.080 737,416 4.9547 4.59%
2015-11-25 0 4.790 4.780 4.790 4.760 5.050 839,713 4,063,194 4.8388 4.790 4.780 4.790 4.760 5.050 839,713 4.8388 0.84%
2015-11-24 0 4.750 4.740 4.750 4.730 4.880 1,140,400 5,417,598 4.7506 4.750 4.740 4.750 4.730 4.880 1,140,400 4.7506 -1.66%
2015-11-23 0 4.830 4.830 4.840 4.830 5.070 542,338 2,648,739 4.8839 4.830 4.830 4.840 4.830 5.070 542,338 4.8839 -2.82%
2015-11-20 0 5.000 4.980 5.020 4.980 5.110 784,400 3,940,744 5.0239 4.970 4.950 4.990 4.950 5.079 789,135 4.9938 -0.60%
2015-11-19 0 5.030 5.030 5.070 5.020 5.110 780,000 3,939,980 5.0513 5.000 5.000 5.040 4.990 5.079 784,708 5.0209 0.60%
2015-11-18 0 5.000 4.990 5.000 5.000 5.050 160,000 801,480 5.0093 4.970 4.960 4.970 4.970 5.020 160,966 4.9792 0.00%
2015-11-17 0 5.000 4.980 5.000 4.980 5.140 1,098,387 5,548,372 5.0514 4.970 4.950 4.970 4.950 5.109 1,105,017 5.0211 -0.99%
2015-11-16 0 5.050 5.040 5.050 4.970 5.160 776,344 3,943,112 5.0791 5.020 5.010 5.020 4.940 5.129 781,030 5.0486 -0.98%
2015-11-13 0 5.100 5.090 5.100 5.090 5.140 712,000 3,634,900 5.1052 5.069 5.059 5.069 5.059 5.109 716,298 5.0746 -0.20%
2015-11-12 0 5.110 5.090 5.130 5.090 5.160 526,408 2,699,941 5.1290 5.079 5.059 5.099 5.059 5.129 529,586 5.0982 0.00%
2015-11-11 0 5.110 5.100 5.110 5.100 5.320 528,000 2,730,287 5.1710 5.079 5.069 5.079 5.069 5.288 531,187 5.1400 -3.04%
2015-11-10 0 5.270 5.260 5.270 5.220 5.310 752,400 3,965,608 5.2706 5.238 5.228 5.238 5.189 5.278 756,942 5.2390 -0.19%
2015-11-09 0 5.280 5.230 5.290 5.230 5.420 238,800 1,262,532 5.2870 5.248 5.199 5.258 5.199 5.387 240,241 5.2553 -2.40%
2015-11-06 0 5.410 5.360 5.410 5.310 5.440 372,001 1,996,965 5.3682 5.378 5.328 5.378 5.278 5.407 374,246 5.3360 0.56%
2015-11-05 0 5.380 5.380 5.400 5.340 5.440 463,612 2,503,277 5.3995 5.348 5.348 5.368 5.308 5.407 466,410 5.3671 -1.10%
2015-11-04 0 5.440 5.410 5.450 5.300 5.490 2,275,911 12,350,920 5.4268 5.407 5.378 5.417 5.268 5.457 2,289,649 5.3942 1.30%
2015-11-03 0 5.370 5.330 5.380 5.260 5.380 969,443 5,158,283 5.3209 5.338 5.298 5.348 5.228 5.348 975,295 5.2889 3.27%
2015-11-02 0 5.200 5.190 5.260 5.090 5.300 1,706,789 8,883,938 5.2051 5.169 5.159 5.228 5.059 5.268 1,717,092 5.1738 0.97%
2015-10-30 0 5.150 5.100 5.160 5.080 5.270 2,285,664 11,814,148 5.1688 5.119 5.069 5.129 5.050 5.238 2,299,461 5.1378 -1.53%
2015-10-29 0 5.230 5.190 5.280 5.170 5.400 1,284,000 6,863,776 5.3456 5.199 5.159 5.248 5.139 5.368 1,291,751 5.3135 -3.86%
2015-10-28 0 5.440 5.390 5.470 5.370 5.510 1,302,150 7,086,700 5.4423 5.407 5.358 5.437 5.338 5.477 1,310,010 5.4097 0.18%
2015-10-27 0 5.430 5.460 5.480 5.240 5.480 1,230,408 6,564,690 5.3354 5.397 5.427 5.447 5.209 5.447 1,237,835 5.3034 0.56%
2015-10-26 0 5.400 5.360 5.370 5.230 5.410 1,227,003 6,533,375 5.3247 5.368 5.328 5.338 5.199 5.378 1,234,409 5.2927 3.05%
2015-10-23 0 5.240 5.220 5.260 5.190 5.250 990,000 5,168,740 5.2209 5.209 5.189 5.228 5.159 5.219 995,976 5.1896 1.55%
2015-10-22 0 5.160 5.140 5.200 5.060 5.200 1,458,400 7,537,160 5.1681 5.129 5.109 5.169 5.030 5.169 1,467,203 5.1371 0.00%
2015-10-20 0 5.160 5.130 5.160 5.080 5.160 1,216,000 6,249,140 5.1391 5.129 5.099 5.129 5.050 5.129 1,223,340 5.1083 0.58%
2015-10-19 0 5.130 5.080 5.130 5.030 5.130 681,100 3,470,708 5.0957 5.099 5.050 5.099 5.000 5.099 685,211 5.0652 1.58%
2015-10-16 0 5.050 5.020 5.080 5.000 5.080 530,588 2,677,533 5.0464 5.020 4.990 5.050 4.970 5.050 533,791 5.0161 0.40%
2015-10-15 0 5.030 5.000 5.050 4.990 5.050 387,660 1,944,805 5.0168 5.000 4.970 5.020 4.960 5.020 390,000 4.9867 0.80%
2015-10-14 0 4.990 4.990 5.030 4.990 5.050 348,942 1,753,371 5.0248 4.960 4.960 5.000 4.960 5.020 351,048 4.9947 -1.19%
2015-10-13 0 5.050 4.990 5.080 4.890 5.080 1,302,510 6,531,910 5.0149 5.020 4.960 5.050 4.861 5.050 1,310,372 4.9848 2.02%
2015-10-12 0 4.950 4.940 4.950 4.890 4.950 1,276,153 6,311,204 4.9455 4.920 4.910 4.920 4.861 4.920 1,283,856 4.9158 0.00%
2015-10-09 0 4.950 4.910 4.950 4.810 4.990 732,280 3,621,153 4.9450 4.920 4.881 4.920 4.781 4.960 736,700 4.9154 2.48%
2015-10-08 0 4.830 4.820 4.900 4.810 4.970 974,800 4,746,724 4.8694 4.801 4.791 4.871 4.781 4.940 980,684 4.8402 -4.17%
2015-10-07 0 5.040 5.030 5.040 4.830 5.050 1,647,000 8,161,940 4.9556 5.010 5.000 5.010 4.801 5.020 1,656,942 4.9259 5.00%
2015-10-06 0 4.800 4.780 4.840 4.720 4.840 1,781,309 8,535,194 4.7915 4.771 4.751 4.811 4.692 4.811 1,792,061 4.7628 0.84%
2015-10-05 0 4.760 4.710 4.760 4.660 4.770 1,133,224 5,345,970 4.7175 4.731 4.682 4.731 4.632 4.741 1,140,064 4.6892 2.15%
2015-10-02 0 4.660 4.660 4.680 4.590 4.780 1,528,280 7,189,792 4.7045 4.632 4.632 4.652 4.562 4.751 1,537,505 4.6763 1.53%
2015-09-30 0 4.590 4.540 4.620 4.500 4.720 2,807,800 12,864,902 4.5818 4.562 4.513 4.592 4.473 4.692 2,824,748 4.5544 3.85%
2015-09-29 0 4.420 4.420 4.470 4.350 4.500 3,109,770 13,808,739 4.4404 4.393 4.393 4.443 4.324 4.473 3,128,541 4.4138 0.68%
2015-09-25 0 4.390 4.380 4.410 4.380 4.440 390,000 1,717,200 4.4031 4.364 4.354 4.384 4.354 4.413 392,354 4.3767 -1.35%
2015-09-24 0 4.450 4.410 4.450 4.410 4.500 298,000 1,327,060 4.4532 4.423 4.384 4.423 4.384 4.473 299,799 4.4265 1.37%
2015-09-23 0 4.390 4.390 4.450 4.380 4.530 1,373,000 6,056,750 4.4113 4.364 4.364 4.423 4.354 4.503 1,381,288 4.3849 -2.88%
2015-09-22 0 4.520 4.440 4.520 4.410 4.530 608,000 2,718,206 4.4707 4.493 4.413 4.493 4.384 4.503 611,670 4.4439 2.73%
2015-09-21 0 4.400 4.400 4.460 4.350 4.460 831,689 3,663,408 4.4048 4.374 4.374 4.433 4.324 4.433 836,709 4.3784 0.00%
2015-09-18 0 4.400 4.430 4.440 4.380 4.530 3,302,810 14,566,726 4.4104 4.374 4.403 4.413 4.354 4.503 3,322,746 4.3839 -1.57%
2015-09-17 0 4.470 4.410 4.470 4.400 4.590 856,000 3,792,160 4.4301 4.443 4.384 4.443 4.374 4.562 861,167 4.4035 0.68%
2015-09-16 0 4.440 4.410 4.470 4.400 4.510 871,540 3,863,497 4.4330 4.413 4.384 4.443 4.374 4.483 876,801 4.4064 -0.22%
2015-09-15 0 4.450 4.400 4.470 4.400 4.480 769,460 3,404,324 4.4243 4.423 4.374 4.443 4.374 4.453 774,105 4.3978 0.91%
2015-09-14 0 4.410 4.410 4.420 4.350 4.530 1,600,000 7,061,640 4.4135 4.384 4.384 4.393 4.324 4.503 1,609,658 4.3870 -3.08%
2015-09-11 0 4.550 4.540 4.600 4.540 4.770 666,768 3,072,123 4.6075 4.523 4.513 4.572 4.513 4.741 670,793 4.5798 -1.94%
2015-09-10 0 4.640 4.640 4.680 4.550 4.750 1,308,000 6,089,860 4.6559 4.612 4.612 4.652 4.523 4.722 1,315,895 4.6279 0.22%
2015-09-09 0 4.630 4.580 4.630 4.530 4.780 1,405,200 6,572,692 4.6774 4.602 4.553 4.602 4.503 4.751 1,413,682 4.6493 -3.54%
2015-09-08 0 4.800 4.790 4.800 4.600 4.890 1,063,940 5,126,332 4.8183 4.771 4.761 4.771 4.572 4.861 1,070,362 4.7893 0.84%
2015-09-07 0 4.760 4.720 4.770 4.700 4.940 632,800 3,049,558 4.8191 4.731 4.692 4.741 4.672 4.910 636,620 4.7902 -2.46%
2015-09-04 0 4.880 4.840 4.900 4.680 4.930 2,034,591 9,836,298 4.8345 4.851 4.811 4.871 4.652 4.900 2,046,872 4.8055 -0.41%
2015-09-02 0 4.900 4.860 4.900 4.570 4.900 1,666,459 8,045,434 4.8279 4.871 4.831 4.871 4.543 4.871 1,676,518 4.7989 4.48%
2015-09-01 0 4.690 4.670 4.690 4.570 4.800 1,214,502 5,690,714 4.6856 4.662 4.642 4.662 4.543 4.771 1,221,833 4.6575 -0.21%
2015-08-31 0 4.700 4.700 4.710 4.240 4.710 3,399,955 15,493,922 4.5571 4.672 4.672 4.682 4.215 4.682 3,420,478 4.5298 11.11%
2015-08-28 0 4.230 4.190 4.270 4.120 4.300 1,396,000 5,896,550 4.2239 4.205 4.165 4.244 4.095 4.274 1,404,427 4.1985 2.17%
2015-08-27 0 4.140 4.130 4.160 3.920 4.170 791,350 3,275,372 4.1390 4.115 4.105 4.135 3.896 4.145 796,127 4.1141 4.81%
2015-08-26 0 3.950 3.940 4.010 3.900 4.090 1,103,207 4,432,408 4.0177 3.926 3.916 3.986 3.877 4.065 1,109,866 3.9936 -0.75%
2015-08-25 0 3.980 3.980 3.990 3.830 4.060 1,886,340 7,534,753 3.9944 3.956 3.956 3.966 3.807 4.036 1,897,726 3.9704 0.51%
2015-08-24 0 3.960 3.920 3.950 3.920 4.150 1,843,710 7,443,863 4.0374 3.936 3.896 3.926 3.896 4.125 1,854,839 4.0132 -10.20%
2015-08-21 0 4.410 4.400 4.410 4.280 4.610 1,587,829 7,089,288 4.4648 4.384 4.374 4.384 4.254 4.582 1,597,413 4.4380 -2.22%
2015-08-20 0 4.510 4.480 4.530 4.490 4.620 426,000 1,935,855 4.5443 4.483 4.453 4.503 4.463 4.592 428,571 4.5170 -1.74%
2015-08-19 0 4.590 4.580 4.590 4.560 4.710 558,014 2,581,493 4.6262 4.562 4.553 4.562 4.533 4.682 561,382 4.5985 -2.34%
2015-08-18 0 4.700 4.750 4.760 4.630 4.780 670,800 3,175,520 4.7339 4.672 4.722 4.731 4.602 4.751 674,849 4.7055 0.86%
2015-08-17 0 4.660 4.650 4.730 4.600 4.740 428,000 2,008,620 4.6930 4.632 4.622 4.702 4.572 4.712 430,584 4.6649 0.87%
2015-08-14 0 4.620 4.610 4.660 4.610 4.720 474,000 2,194,500 4.6297 4.592 4.582 4.632 4.582 4.692 476,861 4.6020 -1.70%
2015-08-13 0 4.700 4.650 4.700 4.620 4.740 480,220 2,249,202 4.6837 4.672 4.622 4.672 4.592 4.712 483,119 4.6556 -0.21%
2015-08-12 0 4.710 4.650 4.710 4.620 4.830 721,951 3,384,260 4.6877 4.682 4.622 4.682 4.592 4.801 726,309 4.6595 0.00%
2015-08-11 0 4.710 4.710 4.770 4.700 4.890 910,000 4,332,670 4.7612 4.682 4.682 4.741 4.672 4.861 915,493 4.7326 -2.89%
2015-08-10 0 4.850 4.790 4.860 4.740 4.860 928,000 4,471,280 4.8182 4.821 4.761 4.831 4.712 4.831 933,602 4.7893 2.54%
2015-08-07 0 4.730 4.670 4.740 4.610 4.820 410,000 1,938,400 4.7278 4.702 4.642 4.712 4.582 4.791 412,475 4.6994 0.64%
2015-08-06 0 4.700 4.630 4.720 4.620 4.880 979,654 4,592,571 4.6880 4.672 4.602 4.692 4.592 4.851 985,567 4.6598 -3.29%
2015-08-05 0 4.860 4.870 4.880 4.770 4.900 523,732 2,534,748 4.8398 4.831 4.841 4.851 4.741 4.871 526,893 4.8107 -0.41%
2015-08-04 0 4.880 4.830 4.890 4.760 4.910 1,190,159 5,760,739 4.8403 4.851 4.801 4.861 4.731 4.881 1,197,343 4.8113 2.52%
2015-08-03 0 4.760 4.760 4.770 4.680 4.810 977,828 4,620,344 4.7251 4.731 4.731 4.741 4.652 4.781 983,730 4.6968 -0.42%
2015-07-31 0 4.780 4.730 4.800 4.590 4.800 1,587,629 7,483,495 4.7136 4.751 4.702 4.771 4.562 4.771 1,597,212 4.6853 3.02%
2015-07-30 0 4.640 4.610 4.670 4.490 4.670 1,223,000 5,611,180 4.5880 4.612 4.582 4.642 4.463 4.642 1,230,382 4.5605 4.04%
2015-07-29 0 4.460 4.430 4.470 4.320 4.480 1,136,000 5,038,220 4.4351 4.433 4.403 4.443 4.294 4.453 1,142,857 4.4084 2.76%
2015-07-28 0 4.340 4.330 4.340 4.180 4.370 1,368,004 5,882,257 4.2999 4.314 4.304 4.314 4.155 4.344 1,376,262 4.2741 2.36%
2015-07-27 0 4.240 4.230 4.270 4.230 4.330 628,103 2,678,998 4.2652 4.215 4.205 4.244 4.205 4.304 631,894 4.2396 -2.97%
2015-07-24 0 4.370 4.360 4.390 4.310 4.470 192,000 840,220 4.3761 4.344 4.334 4.364 4.284 4.443 193,159 4.3499 -0.23%
2015-07-23 0 4.380 4.360 4.460 4.310 4.450 592,000 2,597,020 4.3869 4.354 4.334 4.433 4.284 4.423 595,573 4.3605 -0.23%
2015-07-22 0 4.390 4.360 4.440 4.320 4.520 631,974 2,765,376 4.3758 4.364 4.334 4.413 4.294 4.493 635,789 4.3495 -2.44%
2015-07-21 0 4.500 4.500 4.510 4.410 4.510 821,101 3,657,632 4.4545 4.473 4.473 4.483 4.384 4.483 826,057 4.4278 1.12%
2015-07-20 0 4.450 4.450 4.470 4.410 4.570 826,512 3,696,378 4.4723 4.423 4.423 4.443 4.384 4.543 831,501 4.4454 -4.51%
2015-07-17 0 4.660 4.600 4.670 4.410 4.670 927,000 4,239,740 4.5736 4.632 4.572 4.642 4.384 4.642 932,596 4.5462 3.10%
2015-07-16 0 4.520 4.480 4.530 4.440 4.550 547,608 2,463,607 4.4989 4.493 4.453 4.503 4.413 4.523 550,913 4.4719 1.57%
2015-07-15 0 4.450 4.420 4.460 4.350 4.570 1,674,156 7,420,250 4.4322 4.423 4.393 4.433 4.324 4.543 1,684,262 4.4056 -2.63%
2015-07-14 0 4.570 4.530 4.600 4.450 4.600 1,606,371 7,264,359 4.5222 4.543 4.503 4.572 4.423 4.572 1,616,067 4.4951 4.58%
2015-07-13 0 4.370 4.350 4.400 4.310 4.440 2,104,940 9,178,151 4.3603 4.344 4.324 4.374 4.284 4.413 2,117,646 4.3341 0.69%
2015-07-10 0 4.340 4.320 4.350 4.280 4.380 1,727,834 7,490,592 4.3352 4.314 4.294 4.324 4.254 4.354 1,738,264 4.3092 2.12%
2015-07-09 0 4.250 4.250 4.270 3.920 4.290 2,309,510 9,538,808 4.1302 4.225 4.225 4.244 3.896 4.264 2,323,451 4.1054 9.25%
2015-07-08 0 3.890 3.890 3.900 3.600 4.230 2,086,393 8,233,534 3.9463 3.867 3.867 3.877 3.578 4.205 2,098,987 3.9226 -8.47%
2015-07-07 0 4.250 4.270 4.280 4.200 4.320 1,923,866 8,163,096 4.2431 4.225 4.244 4.254 4.175 4.294 1,935,479 4.2176 -1.85%
2015-07-06 0 4.330 4.310 4.360 4.270 4.600 1,744,000 7,577,640 4.3450 4.304 4.284 4.334 4.244 4.572 1,754,527 4.3189 -4.63%
2015-07-03 0 4.540 4.530 4.540 4.500 4.820 1,995,024 9,311,559 4.6674 4.513 4.503 4.513 4.473 4.791 2,007,066 4.6394 -6.78%
2015-07-02 0 4.870 4.870 4.880 4.580 4.880 5,310,016 25,083,941 4.7239 4.841 4.841 4.851 4.553 4.851 5,342,068 4.6955 6.33%
2015-06-30 0 4.580 4.520 4.580 4.160 4.640 4,043,394 18,177,672 4.4956 4.553 4.493 4.553 4.135 4.612 4,067,801 4.4687 6.02%
2015-06-29 0 4.320 4.320 4.330 4.320 4.460 736,754 3,211,434 4.3589 4.294 4.294 4.304 4.294 4.433 741,201 4.3327 -2.26%
2015-06-26 0 4.420 4.390 4.420 4.390 4.590 832,390 3,719,687 4.4687 4.393 4.364 4.393 4.364 4.562 837,414 4.4419 -2.43%
2015-06-25 0 4.530 4.510 4.540 4.510 4.640 1,186,459 5,406,495 4.5568 4.503 4.483 4.513 4.483 4.612 1,193,621 4.5295 -2.16%
2015-06-24 0 4.630 4.590 4.640 4.520 4.670 1,110,590 5,109,618 4.6008 4.602 4.562 4.612 4.493 4.642 1,117,294 4.5732 0.87%
2015-06-23 0 4.590 4.580 4.600 4.510 4.650 1,116,977 5,146,853 4.6078 4.562 4.553 4.572 4.483 4.622 1,123,719 4.5802 0.00%
2015-06-22 0 4.590 4.560 4.610 4.460 4.610 1,441,091 6,548,953 4.5444 4.562 4.533 4.582 4.433 4.582 1,449,790 4.5172 0.22%
2015-06-19 0 4.580 4.100 4.380 4.480 4.750 3,474,442 16,030,796 4.6139 4.553 4.075 4.354 4.453 4.722 3,495,414 4.5862 -1.72%
2015-06-18 0 4.660 4.650 4.660 4.640 4.720 937,600 4,370,322 4.6612 4.632 4.622 4.632 4.612 4.692 943,260 4.6332 0.00%
2015-06-17 0 4.660 4.660 4.670 4.620 4.670 1,329,230 6,170,619 4.6423 4.632 4.632 4.642 4.592 4.642 1,337,254 4.6144 0.65%
2015-06-16 0 4.630 4.630 4.640 4.630 4.710 1,183,394 5,531,310 4.6741 4.602 4.602 4.612 4.602 4.682 1,190,537 4.6461 -1.70%
2015-06-15 0 4.710 4.710 4.720 4.710 4.760 490,898 2,320,126 4.7263 4.682 4.682 4.692 4.682 4.731 493,861 4.6979 -1.05%
2015-06-12 0 4.760 4.750 4.760 4.720 4.780 1,642,000 7,795,540 4.7476 4.731 4.722 4.731 4.692 4.751 1,651,911 4.7191 0.63%
2015-06-11 0 4.730 4.730 4.740 4.720 4.790 1,102,000 5,218,042 4.7351 4.702 4.702 4.712 4.692 4.761 1,108,652 4.7067 -0.84%
2015-06-10 0 4.770 4.760 4.790 4.760 4.880 1,154,239 5,556,447 4.8139 4.741 4.731 4.761 4.731 4.851 1,161,206 4.7851 -2.25%
2015-06-09 0 4.880 4.880 4.890 4.880 5.020 801,850 3,938,577 4.9119 4.851 4.851 4.861 4.851 4.990 806,690 4.8824 -1.61%
2015-06-08 0 4.960 4.950 4.960 4.950 5.000 884,014 4,383,122 4.9582 4.930 4.920 4.930 4.920 4.970 889,350 4.9285 -0.40%
2015-06-05 0 4.980 4.980 4.990 4.980 5.090 2,010,000 10,138,110 5.0438 4.950 4.950 4.960 4.950 5.059 2,022,133 5.0136 -0.60%
2015-06-04 0 5.010 4.990 5.020 5.000 5.090 1,132,000 5,672,216 5.0108 4.980 4.960 4.990 4.970 5.059 1,138,833 4.9807 -0.99%
2015-06-03 0 5.060 5.060 5.070 5.010 5.090 949,600 4,800,840 5.0556 5.030 5.030 5.040 4.980 5.059 955,332 5.0253 0.80%
2015-06-02 0 5.020 5.010 5.030 5.000 5.080 942,190 4,738,624 5.0294 4.990 4.980 5.000 4.970 5.050 947,877 4.9992 0.20%
2015-06-01 0 5.010 5.000 5.010 5.000 5.100 1,873,045 9,444,114 5.0421 4.980 4.970 4.980 4.970 5.069 1,884,351 5.0119 -2.34%
2015-05-29 0 5.130 5.150 5.160 5.070 5.180 4,652,022 23,759,658 5.1074 5.099 5.119 5.129 5.040 5.149 4,680,103 5.0767 -0.19%
2015-05-28 0 5.140 5.140 5.150 5.140 5.210 1,721,470 8,900,378 5.1702 5.109 5.109 5.119 5.109 5.179 1,731,861 5.1392 -1.15%
2015-05-27 0 5.200 5.190 5.200 5.190 5.270 962,880 5,019,209 5.2127 5.169 5.159 5.169 5.159 5.238 968,692 5.1814 -0.76%
2015-05-26 0 5.240 5.220 5.250 5.180 5.260 1,577,200 8,242,184 5.2258 5.209 5.189 5.219 5.149 5.228 1,586,720 5.1945 0.96%
2015-05-22 0 5.190 5.180 5.200 5.180 5.260 1,072,835 5,574,730 5.1963 5.159 5.149 5.169 5.149 5.228 1,079,311 5.1651 0.00%
2015-05-21 0 5.190 5.170 5.190 5.180 5.260 982,396 5,127,342 5.2192 5.159 5.139 5.159 5.149 5.228 988,326 5.1879 -1.14%
2015-05-20 0 5.250 5.230 5.250 5.230 5.300 1,111,272 5,859,055 5.2724 5.219 5.199 5.219 5.199 5.268 1,117,980 5.2408 0.19%
2015-05-19 0 5.240 5.220 5.240 5.230 5.330 994,000 5,222,430 5.2540 5.209 5.189 5.209 5.199 5.298 1,000,000 5.2224 -0.57%
2015-05-18 0 5.270 5.250 5.270 5.250 5.330 672,000 3,545,680 5.2763 5.238 5.219 5.238 5.219 5.298 676,056 5.2447 -0.57%
2015-05-15 0 5.300 5.300 5.310 5.260 5.320 506,600 2,681,732 5.2936 5.268 5.268 5.278 5.228 5.288 509,658 5.2618 0.57%
2015-05-14 0 5.270 5.270 5.280 5.260 5.340 1,374,000 7,253,950 5.2794 5.238 5.238 5.248 5.228 5.308 1,382,294 5.2478 -1.68%
2015-05-13 0 5.360 5.310 5.380 5.260 5.390 2,982,400 15,818,194 5.3038 5.328 5.278 5.348 5.228 5.358 3,000,402 5.2720 0.00%
2015-05-12 0 5.360 5.350 5.360 5.350 5.400 336,301 1,805,181 5.3678 5.328 5.318 5.328 5.318 5.368 338,331 5.3355 0.00%
2015-05-11 0 5.360 5.350 5.360 5.350 5.450 414,935 2,232,654 5.3807 5.328 5.318 5.328 5.318 5.417 417,440 5.3484 0.00%
2015-05-08 0 5.360 5.340 5.350 5.330 5.370 1,068,179 5,724,556 5.3592 5.328 5.308 5.318 5.298 5.338 1,074,627 5.3270 0.94%
2015-05-07 0 5.310 5.290 5.320 5.260 5.400 1,978,000 10,483,651 5.3001 5.278 5.258 5.288 5.228 5.368 1,989,940 5.2683 -1.48%
2015-05-06 0 5.390 5.380 5.390 5.380 5.560 1,716,000 9,293,584 5.4158 5.358 5.348 5.358 5.348 5.527 1,726,358 5.3833 -2.71%
2015-05-05 0 5.540 5.530 5.540 5.470 5.700 2,784,000 15,520,170 5.5748 5.507 5.497 5.507 5.437 5.666 2,800,805 5.5413 -0.89%
2015-05-04 0 5.590 5.560 5.590 5.290 5.600 3,840,174 21,126,921 5.5016 5.556 5.527 5.556 5.258 5.566 3,863,354 5.4685 6.07%
2015-04-30 0 5.270 5.230 5.240 5.210 5.310 3,769,005 19,803,686 5.2544 5.238 5.199 5.209 5.179 5.278 3,791,756 5.2228 -0.38%
2015-04-29 0 5.290 5.270 5.310 5.260 5.400 2,468,797 13,101,417 5.3068 5.258 5.238 5.278 5.228 5.368 2,483,699 5.2750 -2.40%
2015-04-28 0 5.420 5.420 5.430 5.400 5.480 745,542 4,046,688 5.4278 5.387 5.387 5.397 5.368 5.447 750,042 5.3953 -0.73%
2015-04-27 0 5.460 5.450 5.460 5.440 5.510 1,386,696 7,596,065 5.4778 5.427 5.417 5.427 5.407 5.477 1,395,066 5.4449 0.37%
2015-04-24 0 5.440 5.410 5.450 5.390 5.460 496,122 2,691,032 5.4241 5.407 5.378 5.417 5.358 5.427 499,117 5.3916 -0.37%
2015-04-23 0 5.460 5.410 5.470 5.410 5.530 1,023,570 5,582,822 5.4543 5.427 5.378 5.437 5.378 5.497 1,029,748 5.4215 0.37%
2015-04-22 0 5.440 5.410 5.460 5.250 5.460 2,245,979 12,136,102 5.4035 5.407 5.378 5.427 5.219 5.427 2,259,536 5.3711 3.23%
2015-04-21 0 5.270 5.260 5.280 5.240 5.370 899,410 4,741,024 5.2713 5.238 5.228 5.248 5.209 5.338 904,839 5.2396 -1.13%
2015-04-20 0 5.330 5.290 5.330 5.240 5.510 1,232,111 6,616,113 5.3697 5.298 5.258 5.298 5.209 5.477 1,239,548 5.3375 -3.96%
2015-04-17 0 5.550 5.520 5.590 5.450 5.660 3,719,800 20,760,716 5.5811 5.517 5.487 5.556 5.417 5.626 3,742,254 5.5477 1.46%
2015-04-16 0 5.470 5.420 5.470 5.260 5.470 1,867,609 10,027,102 5.3690 5.437 5.387 5.437 5.228 5.437 1,878,882 5.3367 3.40%
2015-04-15 0 5.290 5.260 5.290 5.220 5.290 1,721,453 9,029,928 5.2455 5.258 5.228 5.258 5.189 5.258 1,731,844 5.2141 0.76%
2015-04-14 0 5.250 5.250 5.280 5.200 5.280 2,670,377 14,021,193 5.2506 5.219 5.219 5.248 5.169 5.248 2,686,496 5.2191 1.16%
2015-04-13 0 5.190 5.150 5.190 5.130 5.270 3,020,247 15,744,916 5.2131 5.159 5.119 5.159 5.099 5.238 3,038,478 5.1818 1.17%
2015-04-10 0 5.130 5.120 5.130 5.080 5.160 3,364,654 17,242,028 5.1245 5.099 5.089 5.099 5.050 5.129 3,384,964 5.0937 0.59%
2015-04-09 0 5.100 5.090 5.110 5.070 5.300 3,859,110 19,793,961 5.1292 5.069 5.059 5.079 5.040 5.268 3,882,404 5.0984 0.20%
2015-04-08 0 5.090 5.050 5.100 5.030 5.120 2,479,815 12,588,970 5.0766 5.059 5.020 5.069 5.000 5.089 2,494,784 5.0461 1.39%
2015-04-02 0 5.020 5.010 5.020 5.000 5.190 1,890,000 9,535,760 5.0454 4.990 4.980 4.990 4.970 5.159 1,901,408 5.0151 -2.33%
2015-04-01 0 5.140 5.130 5.150 4.970 5.150 1,686,492 8,574,218 5.0841 5.109 5.099 5.119 4.940 5.119 1,696,672 5.0536 3.63%
2015-03-31 0 4.960 4.930 4.960 4.930 5.020 2,208,922 11,002,616 4.9810 4.930 4.900 4.930 4.900 4.990 2,222,256 4.9511 1.85%
2015-03-30 0 4.870 4.860 4.870 4.860 4.940 1,139,341 5,564,458 4.8839 4.841 4.831 4.841 4.831 4.910 1,146,218 4.8546 -0.41%
2015-03-27 0 4.890 4.850 4.900 4.850 4.950 1,221,025 5,949,684 4.8727 4.861 4.821 4.871 4.821 4.920 1,228,395 4.8435 0.62%
2015-03-26 0 4.860 4.840 4.860 4.830 4.950 929,165 4,508,731 4.8525 4.831 4.811 4.831 4.801 4.920 934,774 4.8233 -1.82%
2015-03-25 0 4.950 4.950 4.980 4.800 4.980 864,402 4,235,677 4.9001 4.920 4.920 4.950 4.771 4.950 869,620 4.8707 2.27%
2015-03-24 0 4.840 4.830 4.880 4.790 4.900 703,030 3,409,294 4.8494 4.811 4.801 4.851 4.761 4.871 707,274 4.8203 -0.62%
2015-03-23 0 4.870 4.810 4.860 4.740 4.880 1,165,487 5,592,483 4.7984 4.841 4.781 4.831 4.712 4.851 1,172,522 4.7696 1.04%
2015-03-20 0 4.820 4.820 4.900 4.740 4.900 1,639,187 7,897,863 4.8182 4.791 4.791 4.871 4.712 4.871 1,649,081 4.7892 0.63%
2015-03-19 0 4.790 4.740 4.800 4.740 4.800 658,000 3,137,540 4.7683 4.761 4.712 4.771 4.712 4.771 661,972 4.7397 1.27%
2015-03-18 0 4.730 4.710 4.770 4.710 4.860 1,208,613 5,745,484 4.7538 4.702 4.682 4.741 4.682 4.831 1,215,908 4.7253 -0.63%
2015-03-17 0 4.760 4.760 4.800 4.760 4.830 576,000 2,755,956 4.7846 4.731 4.731 4.771 4.731 4.801 579,477 4.7559 0.00%
2015-03-16 0 4.760 4.730 4.800 4.720 4.850 811,336 3,886,569 4.7903 4.731 4.702 4.771 4.692 4.821 816,233 4.7616 -0.42%
2015-03-13 0 4.780 4.790 4.830 4.760 4.920 836,200 4,034,432 4.8247 4.751 4.761 4.801 4.731 4.890 841,247 4.7958 -1.24%
2015-03-12 0 4.840 4.820 4.840 4.820 4.920 1,208,891 5,884,588 4.8678 4.811 4.791 4.811 4.791 4.890 1,216,188 4.8386 -0.82%
2015-03-11 0 4.880 4.830 4.900 4.820 4.900 1,021,474 4,956,369 4.8522 4.851 4.801 4.871 4.791 4.871 1,027,640 4.8231 0.00%
2015-03-10 0 4.880 4.880 4.900 4.880 4.990 633,659 3,127,381 4.9354 4.851 4.851 4.871 4.851 4.960 637,484 4.9058 -1.01%
2015-03-09 0 4.930 4.930 4.950 4.910 4.980 328,996 1,626,680 4.9444 4.900 4.900 4.920 4.881 4.950 330,982 4.9147 -1.40%
2015-03-06 0 5.000 4.960 5.000 4.960 5.050 1,064,168 5,310,620 4.9904 4.970 4.930 4.970 4.930 5.020 1,070,592 4.9605 -0.79%
2015-03-05 0 5.040 5.040 5.050 4.910 5.050 1,122,826 5,603,410 4.9905 5.010 5.010 5.020 4.881 5.020 1,129,604 4.9605 1.00%
2015-03-04 0 4.990 4.970 5.000 4.980 5.090 543,784 2,730,345 5.0210 4.960 4.940 4.970 4.950 5.059 547,066 4.9909 -1.96%
2015-03-03 0 5.090 5.010 5.100 4.970 5.150 1,358,694 6,844,349 5.0374 5.059 4.980 5.069 4.940 5.119 1,366,895 5.0072 -0.39%
2015-03-02 0 5.110 5.060 5.110 5.020 5.130 1,320,000 6,715,433 5.0874 5.079 5.030 5.079 4.990 5.099 1,327,968 5.0569 0.59%
2015-02-27 0 5.080 5.050 5.100 4.910 5.100 2,556,742 12,905,367 5.0476 5.050 5.020 5.069 4.881 5.069 2,572,175 5.0173 1.80%
2015-02-26 0 4.990 4.980 5.020 4.850 5.020 1,225,140 6,058,283 4.9450 4.960 4.950 4.990 4.821 4.990 1,232,535 4.9153 1.42%
2015-02-25 0 4.920 4.840 4.930 4.840 4.930 578,000 2,812,360 4.8657 4.890 4.811 4.900 4.811 4.900 581,489 4.8365 0.41%
2015-02-24 0 4.900 4.890 4.900 4.870 4.920 300,870 1,472,483 4.8941 4.871 4.861 4.871 4.841 4.890 302,686 4.8647 -0.61%
2015-02-23 0 4.930 4.900 4.930 4.850 4.950 404,379 1,984,787 4.9082 4.900 4.871 4.900 4.821 4.920 406,820 4.8788 0.41%
2015-02-18 0 4.910 4.840 4.910 4.840 4.950 468,800 2,290,508 4.8859 4.881 4.811 4.881 4.811 4.920 471,630 4.8566 -0.81%
2015-02-17 0 4.950 4.900 4.960 4.860 4.950 467,480 2,298,534 4.9169 4.920 4.871 4.930 4.831 4.920 470,302 4.8874 0.41%
2015-02-16 0 4.930 4.910 4.940 4.780 4.940 472,000 2,304,632 4.8827 4.900 4.881 4.910 4.751 4.910 474,849 4.8534 2.07%
2015-02-13 0 4.830 4.830 4.850 4.780 4.880 650,872 3,148,135 4.8368 4.801 4.801 4.821 4.751 4.851 654,801 4.8078 1.47%
2015-02-12 0 4.760 4.750 4.760 4.740 4.840 1,102,000 5,252,370 4.7662 4.731 4.722 4.731 4.712 4.811 1,108,652 4.7376 -1.65%
2015-02-11 0 4.840 4.810 4.850 4.790 4.870 952,320 4,595,329 4.8254 4.811 4.781 4.821 4.761 4.841 958,068 4.7965 1.04%
2015-02-10 0 4.790 4.790 4.840 4.770 4.980 1,689,000 8,134,725 4.8163 4.761 4.761 4.811 4.741 4.950 1,699,195 4.7874 -5.15%
2015-02-09 0 5.050 5.010 5.050 4.860 5.060 1,178,542 5,868,191 4.9792 5.020 4.980 5.020 4.831 5.030 1,185,656 4.9493 3.06%
2015-02-06 0 4.900 4.870 4.900 4.710 4.900 834,000 4,035,371 4.8386 4.871 4.841 4.871 4.682 4.871 839,034 4.8095 3.81%
2015-02-05 0 4.720 4.710 4.720 4.620 4.780 1,364,090 6,442,283 4.7228 4.692 4.682 4.692 4.592 4.751 1,372,324 4.6944 0.85%
2015-02-04 0 4.680 4.690 4.710 4.670 4.870 1,285,029 6,097,760 4.7452 4.652 4.662 4.682 4.642 4.841 1,292,786 4.7168 -3.31%
2015-02-03 0 4.840 4.830 4.840 4.790 4.870 999,658 4,828,377 4.8300 4.811 4.801 4.811 4.761 4.841 1,005,692 4.8010 0.00%
2015-02-02 0 4.840 4.830 4.840 4.730 4.850 720,419 3,471,699 4.8190 4.811 4.801 4.811 4.702 4.821 724,768 4.7901 0.21%
2015-01-30 0 4.830 4.820 4.860 4.820 5.170 3,287,050 16,207,322 4.9307 4.801 4.791 4.831 4.791 5.139 3,306,891 4.9011 -6.58%
2015-01-29 0 5.170 5.160 5.190 5.140 5.390 2,558,000 13,323,540 5.2086 5.139 5.129 5.159 5.109 5.358 2,573,441 5.1773 -3.54%
2015-01-28 0 5.360 5.330 5.370 5.170 5.450 3,025,252 16,155,093 5.3401 5.328 5.298 5.338 5.139 5.417 3,043,513 5.3080 3.28%
2015-01-27 0 5.190 5.240 5.260 5.020 5.260 1,636,600 8,363,256 5.1101 5.159 5.209 5.228 4.990 5.228 1,646,479 5.0795 1.17%
2015-01-26 0 5.130 5.100 5.130 5.010 5.140 951,896 4,818,558 5.0621 5.099 5.069 5.099 4.980 5.109 957,642 5.0317 -0.19%
2015-01-23 0 5.140 5.070 5.140 4.810 5.140 2,072,920 10,260,500 4.9498 5.109 5.040 5.109 4.781 5.109 2,085,433 4.9201 7.08%
2015-01-22 0 4.800 4.790 4.800 4.770 4.860 849,600 4,086,958 4.8104 4.771 4.761 4.771 4.741 4.831 854,728 4.7816 -0.41%
2015-01-21 0 4.820 4.800 4.850 4.770 4.860 732,004 3,527,523 4.8190 4.791 4.771 4.821 4.741 4.831 736,423 4.7901 0.42%
2015-01-20 0 4.800 4.820 4.840 4.750 4.860 971,412 4,678,159 4.8158 4.771 4.791 4.811 4.722 4.831 977,276 4.7869 0.63%
2015-01-19 0 4.770 4.760 4.770 4.740 4.880 594,000 2,838,060 4.7779 4.741 4.731 4.741 4.712 4.851 597,586 4.7492 -0.83%
2015-01-16 0 4.810 4.770 4.810 4.750 4.900 556,201 2,661,187 4.7846 4.781 4.741 4.781 4.722 4.871 559,558 4.7559 -0.41%
2015-01-15 0 4.830 4.820 4.850 4.820 4.850 480,878 2,324,419 4.8337 4.801 4.791 4.821 4.791 4.821 483,781 4.8047 -0.41%
2015-01-14 0 4.850 4.850 4.930 4.850 4.910 1,329,000 6,489,210 4.8828 4.821 4.821 4.900 4.821 4.881 1,337,022 4.8535 -1.02%
2015-01-13 0 4.900 4.880 4.920 4.850 4.910 1,606,028 7,845,717 4.8852 4.871 4.851 4.890 4.821 4.881 1,615,722 4.8559 1.66%
2015-01-12 0 4.820 4.800 4.830 4.750 4.840 662,000 3,180,200 4.8039 4.791 4.771 4.801 4.722 4.811 665,996 4.7751 -0.41%
2015-01-09 0 4.840 4.840 4.870 4.820 4.870 451,136 2,181,841 4.8363 4.811 4.811 4.841 4.791 4.841 453,859 4.8073 0.00%
2015-01-08 0 4.840 4.830 4.840 4.820 4.880 531,200 2,567,666 4.8337 4.811 4.801 4.811 4.791 4.851 534,406 4.8047 -1.22%
2015-01-07 0 4.900 4.870 4.900 4.820 4.940 726,575 3,528,744 4.8567 4.871 4.841 4.871 4.791 4.910 730,961 4.8275 -0.20%
2015-01-06 0 4.910 4.910 4.940 4.810 4.940 1,094,000 5,338,450 4.8798 4.881 4.881 4.910 4.781 4.910 1,100,604 4.8505 0.82%
2015-01-05 0 4.870 4.850 4.870 4.750 4.870 1,897,567 9,170,644 4.8328 4.841 4.821 4.841 4.722 4.841 1,909,021 4.8038 2.96%
2015-01-02 0 4.730 4.720 4.730 4.640 4.730 902,000 4,239,020 4.6996 4.702 4.692 4.702 4.612 4.702 907,445 4.6714 2.83%
2014-12-31 0 4.600 4.580 4.630 4.580 4.650 226,924 1,048,049 4.6185 4.572 4.553 4.602 4.553 4.622 228,294 4.5908 -1.08%
2014-12-30 0 4.650 4.630 4.650 4.590 4.650 700,000 3,238,222 4.6260 4.622 4.602 4.622 4.562 4.622 704,225 4.5983 1.31%
2014-12-29 0 4.590 4.580 4.590 4.560 4.660 423,146 1,943,303 4.5925 4.562 4.553 4.562 4.533 4.632 425,700 4.5650 0.00%
2014-12-24 0 4.590 4.570 4.580 4.570 4.700 431,779 1,985,834 4.5992 4.562 4.543 4.553 4.543 4.672 434,385 4.5716 -1.08%
2014-12-23 0 4.640 4.640 4.670 4.600 4.680 758,830 3,518,143 4.6363 4.612 4.612 4.642 4.572 4.652 763,410 4.6085 -0.85%
2014-12-22 0 4.680 4.620 4.690 4.580 4.690 1,227,967 5,684,178 4.6289 4.652 4.592 4.662 4.553 4.662 1,235,379 4.6012 0.65%
2014-12-19 0 4.650 4.640 4.660 4.570 4.670 1,472,838 6,836,019 4.6414 4.622 4.612 4.632 4.543 4.642 1,481,728 4.6135 1.09%
2014-12-18 0 4.600 4.640 4.660 4.490 4.660 1,027,181 4,680,911 4.5570 4.572 4.612 4.632 4.463 4.632 1,033,381 4.5297 2.00%
2014-12-17 0 4.510 4.460 4.510 4.400 4.700 3,715,657 16,813,019 4.5249 4.483 4.433 4.483 4.374 4.672 3,738,086 4.4978 -1.96%
2014-12-16 0 4.600 4.590 4.630 4.520 4.680 1,492,834 6,846,656 4.5863 4.572 4.562 4.602 4.493 4.652 1,501,845 4.5588 -0.86%
2014-12-15 0 4.640 4.600 4.640 4.510 4.700 1,337,403 6,165,961 4.6104 4.612 4.572 4.612 4.483 4.672 1,345,476 4.5827 1.09%
2014-12-12 0 4.590 4.570 4.590 4.540 4.620 1,483,252 6,805,311 4.5881 4.562 4.543 4.562 4.513 4.592 1,492,205 4.5606 0.44%
2014-12-11 0 4.570 4.570 4.600 4.550 4.660 780,200 3,581,500 4.5905 4.543 4.543 4.572 4.523 4.632 784,909 4.5629 -1.72%
2014-12-10 0 4.650 4.620 4.690 4.520 4.690 1,282,000 5,948,060 4.6397 4.622 4.592 4.662 4.493 4.662 1,289,738 4.6118 0.00%
2014-12-09 0 4.650 4.590 4.660 4.560 4.670 1,747,000 8,050,930 4.6084 4.622 4.562 4.632 4.533 4.642 1,757,545 4.5808 0.65%
2014-12-08 0 4.620 4.610 4.620 4.610 4.790 618,000 2,881,600 4.6628 4.592 4.582 4.592 4.582 4.761 621,730 4.6348 -2.74%
2014-12-05 0 4.750 4.730 4.750 4.730 4.880 1,075,638 5,158,306 4.7956 4.722 4.702 4.722 4.702 4.851 1,082,131 4.7668 -1.86%
2014-12-04 0 4.840 4.810 4.850 4.810 4.860 472,020 2,279,868 4.8300 4.811 4.781 4.821 4.781 4.831 474,869 4.8010 0.21%
2014-12-03 0 4.830 4.820 4.830 4.810 4.890 676,500 3,267,510 4.8300 4.801 4.791 4.801 4.781 4.861 680,584 4.8010 0.00%
2014-12-02 0 4.830 4.830 4.850 4.810 4.900 1,350,000 6,541,780 4.8458 4.801 4.801 4.821 4.781 4.871 1,358,149 4.8167 -1.23%
2014-12-01 0 4.890 4.840 4.890 4.720 4.900 1,691,800 8,186,030 4.8387 4.861 4.811 4.861 4.692 4.871 1,702,012 4.8096 1.87%
2014-11-28 0 4.800 4.800 4.830 4.750 4.920 966,812 4,652,043 4.8117 4.771 4.771 4.801 4.722 4.890 972,648 4.7829 -1.03%
2014-11-27 0 4.850 4.830 4.850 4.820 4.860 115,501 560,149 4.8497 4.821 4.801 4.821 4.791 4.831 116,198 4.8206 -1.22%
2014-11-26 0 4.910 4.880 4.910 4.870 4.960 3,798,011 18,686,039 4.9200 4.881 4.851 4.881 4.841 4.930 3,820,937 4.8904 -0.61%
2014-11-25 0 4.940 4.930 4.940 4.710 4.940 2,943,108 14,169,538 4.8145 4.910 4.900 4.910 4.682 4.910 2,960,873 4.7856 3.78%
2014-11-24 0 4.760 4.730 4.780 4.650 4.780 1,962,363 9,307,153 4.7428 4.731 4.702 4.751 4.622 4.751 1,974,208 4.7144 3.03%
2014-11-21 0 4.650 4.620 4.660 4.620 4.810 2,018,780 9,498,398 4.7050 4.592 4.563 4.602 4.563 4.750 2,044,154 4.6466 -2.52%
2014-11-20 0 4.770 4.760 4.790 4.680 4.790 1,038,753 4,922,984 4.7393 4.711 4.701 4.731 4.622 4.731 1,051,809 4.6805 0.42%
2014-11-19 0 4.750 4.750 4.760 4.630 4.760 2,145,200 10,125,898 4.7203 4.691 4.691 4.701 4.573 4.701 2,172,163 4.6617 2.15%
2014-11-18 0 4.650 4.640 4.660 4.610 4.700 1,923,327 8,930,538 4.6433 4.592 4.582 4.602 4.553 4.642 1,947,501 4.5856 0.00%
2014-11-17 0 4.650 4.630 4.660 4.610 4.720 486,233 2,260,060 4.6481 4.592 4.573 4.602 4.553 4.661 492,344 4.5904 -0.85%
2014-11-14 0 4.690 4.690 4.700 4.600 4.700 796,000 3,712,800 4.6643 4.632 4.632 4.642 4.543 4.642 806,005 4.6064 2.40%
2014-11-13 0 4.580 4.550 4.590 4.550 4.720 2,138,257 9,814,462 4.5899 4.523 4.494 4.533 4.494 4.661 2,165,133 4.5330 -1.93%
2014-11-12 0 4.670 4.660 4.680 4.660 4.710 478,000 2,235,920 4.6777 4.612 4.602 4.622 4.602 4.652 484,008 4.6196 0.21%
2014-11-11 0 4.660 4.650 4.660 4.640 4.780 2,091,922 9,751,715 4.6616 4.602 4.592 4.602 4.582 4.721 2,118,215 4.6037 -2.10%
2014-11-10 0 4.760 4.740 4.760 4.670 4.760 1,170,000 5,548,720 4.7425 4.701 4.681 4.701 4.612 4.701 1,184,706 4.6836 1.06%
2014-11-07 0 4.710 4.700 4.720 4.650 4.720 800,000 3,755,260 4.6941 4.652 4.642 4.661 4.592 4.661 810,055 4.6358 1.29%
2014-11-06 0 4.650 4.640 4.670 4.610 4.710 695,696 3,241,204 4.6589 4.592 4.582 4.612 4.553 4.652 704,440 4.6011 -0.64%
2014-11-05 0 4.680 4.660 4.680 4.610 4.700 1,371,740 6,388,201 4.6570 4.622 4.602 4.622 4.553 4.642 1,388,981 4.5992 0.00%
2014-11-04 0 4.680 4.680 4.690 4.620 4.780 1,875,480 8,823,953 4.7049 4.622 4.622 4.632 4.563 4.721 1,899,053 4.6465 -1.47%
2014-11-03 0 4.750 4.740 4.750 4.660 4.760 1,276,000 6,048,140 4.7399 4.691 4.681 4.691 4.602 4.701 1,292,038 4.6811 0.85%
2014-10-31 0 4.710 4.700 4.720 4.620 4.720 2,344,001 10,973,464 4.6815 4.652 4.642 4.661 4.563 4.661 2,373,463 4.6234 1.95%
2014-10-30 0 4.620 4.600 4.630 4.570 4.700 2,377,774 10,929,290 4.5964 4.563 4.543 4.573 4.513 4.642 2,407,660 4.5394 -0.65%
2014-10-29 0 4.650 4.640 4.650 4.500 4.650 2,630,012 12,081,769 4.5938 4.592 4.582 4.592 4.444 4.592 2,663,068 4.5368 4.26%
2014-10-28 0 4.460 4.450 4.470 4.390 4.470 1,539,218 6,841,340 4.4447 4.405 4.395 4.415 4.336 4.415 1,558,564 4.3895 1.83%
2014-10-27 0 4.380 4.370 4.380 4.360 4.420 430,044 1,882,331 4.3771 4.326 4.316 4.326 4.306 4.365 435,449 4.3227 -0.23%
2014-10-24 0 4.390 4.380 4.390 4.370 4.500 538,000 2,365,430 4.3967 4.336 4.326 4.336 4.316 4.444 544,762 4.3421 -0.68%
2014-10-23 0 4.420 4.410 4.420 4.270 4.420 1,276,438 5,579,572 4.3712 4.365 4.355 4.365 4.217 4.365 1,292,481 4.3169 3.27%
2014-10-22 0 4.280 4.270 4.280 4.200 4.280 1,411,030 6,010,616 4.2597 4.227 4.217 4.227 4.148 4.227 1,428,765 4.2069 2.39%
2014-10-21 0 4.180 4.170 4.180 4.150 4.260 1,608,764 6,729,344 4.1829 4.128 4.118 4.128 4.098 4.207 1,628,984 4.1310 -1.18%
2014-10-20 0 4.230 4.190 4.260 4.190 4.290 1,102,000 4,670,760 4.2384 4.177 4.138 4.207 4.138 4.237 1,115,851 4.1858 1.20%
2014-10-17 0 4.180 4.170 4.180 4.100 4.220 154,688,844 611,555,598 3.9535 4.128 4.118 4.128 4.049 4.168 156,633,116 3.9044 0.48%
2014-10-16 0 4.160 4.150 4.160 4.150 4.230 1,091,000 4,563,650 4.1830 4.108 4.098 4.108 4.098 4.177 1,104,713 4.1311 -0.95%
2014-10-15 0 4.200 4.190 4.200 4.190 4.290 1,104,800 4,656,448 4.2147 4.148 4.138 4.148 4.138 4.237 1,118,686 4.1624 -0.71%
2014-10-14 0 4.230 4.230 4.240 4.230 4.350 1,540,711 6,580,118 4.2708 4.177 4.177 4.187 4.177 4.296 1,560,076 4.2178 -1.63%
2014-10-13 0 4.300 4.300 4.320 4.260 4.390 1,988,787 8,567,769 4.3080 4.247 4.247 4.266 4.207 4.336 2,013,784 4.2546 -1.60%
2014-10-10 0 4.370 4.360 4.370 4.360 4.410 1,036,289 4,542,511 4.3834 4.316 4.306 4.316 4.306 4.355 1,049,314 4.3290 -0.23%
2014-10-09 0 4.380 4.370 4.380 4.360 4.410 1,296,000 5,673,520 4.3777 4.326 4.316 4.326 4.306 4.355 1,312,289 4.3234 0.23%
2014-10-08 0 4.370 4.360 4.370 4.360 4.430 1,451,000 6,373,960 4.3928 4.316 4.306 4.316 4.306 4.375 1,469,238 4.3383 -0.23%
2014-10-07 0 4.380 4.380 4.390 4.380 4.450 1,140,000 5,036,110 4.4176 4.326 4.326 4.336 4.326 4.395 1,154,329 4.3628 0.23%
2014-10-06 0 4.370 4.370 4.380 4.370 4.420 672,000 2,948,800 4.3881 4.316 4.316 4.326 4.316 4.365 680,446 4.3336 0.46%
2014-10-03 0 4.350 4.350 4.360 4.350 4.450 2,101,344 9,188,000 4.3724 4.296 4.296 4.306 4.296 4.395 2,127,756 4.3182 -1.14%
2014-09-30 0 4.400 4.400 4.410 4.400 4.480 4,875,585 21,580,311 4.4262 4.345 4.345 4.355 4.345 4.424 4,936,866 4.3713 -1.79%
2014-09-29 0 4.480 4.460 4.500 4.450 4.520 2,329,994 10,429,613 4.4762 4.424 4.405 4.444 4.395 4.464 2,359,280 4.4207 0.00%
2014-09-26 0 4.480 4.470 4.480 4.470 4.520 1,664,064 7,470,862 4.4895 4.424 4.415 4.424 4.415 4.464 1,684,979 4.4338 -1.54%
2014-09-25 0 4.550 4.510 4.550 4.460 4.560 1,376,008 6,225,435 4.5243 4.494 4.454 4.494 4.405 4.503 1,393,303 4.4681 1.79%
2014-09-24 0 4.470 4.460 4.470 4.420 4.550 1,632,000 7,326,940 4.4895 4.415 4.405 4.415 4.365 4.494 1,652,512 4.4338 -0.45%
2014-09-23 0 4.490 4.470 4.490 4.470 4.630 1,997,195 9,087,140 4.5500 4.434 4.415 4.434 4.415 4.573 2,022,298 4.4935 -2.39%
2014-09-22 0 4.600 4.600 4.610 4.480 4.690 1,510,000 6,915,820 4.5800 4.543 4.543 4.553 4.424 4.632 1,528,979 4.5232 -1.50%
2014-09-19 0 4.670 4.700 4.710 4.590 4.710 3,670,900 17,108,700 4.6606 4.612 4.642 4.652 4.533 4.652 3,717,039 4.6028 0.65%
2014-09-18 0 4.640 4.600 4.650 4.490 4.660 2,072,503 9,501,098 4.5844 4.582 4.543 4.592 4.434 4.602 2,098,552 4.5275 2.65%
2014-09-17 0 4.520 4.520 4.530 4.470 4.530 1,796,141 8,096,908 4.5079 4.464 4.464 4.474 4.415 4.474 1,818,717 4.4520 0.44%
2014-09-16 0 4.500 4.480 4.510 4.480 4.600 2,234,610 10,084,298 4.5128 4.444 4.424 4.454 4.424 4.543 2,262,697 4.4568 -1.75%
2014-09-15 0 4.580 4.570 4.620 4.570 4.650 1,590,000 7,311,020 4.5981 4.523 4.513 4.563 4.513 4.592 1,609,985 4.5410 -1.29%
2014-09-12 0 4.640 4.640 4.650 4.630 4.700 1,323,600 6,155,336 4.6505 4.582 4.582 4.592 4.573 4.642 1,340,236 4.5927 0.00%
2014-09-11 0 4.640 4.640 4.650 4.610 4.760 2,880,000 13,469,604 4.6769 4.582 4.582 4.592 4.553 4.701 2,916,198 4.6189 -1.69%
2014-09-10 0 4.720 4.710 4.720 4.700 4.820 1,586,000 7,516,748 4.7394 4.661 4.652 4.661 4.642 4.760 1,605,934 4.6806 -1.46%
2014-09-08 0 4.790 4.790 4.800 4.780 4.840 778,416 3,734,510 4.7976 4.731 4.731 4.740 4.721 4.780 788,200 4.7380 -0.62%
2014-09-05 0 4.820 4.810 4.820 4.790 4.840 727,002 3,496,395 4.8093 4.760 4.750 4.760 4.731 4.780 736,140 4.7496 0.00%
2014-09-04 0 4.820 4.810 4.830 4.780 4.850 1,971,786 9,513,783 4.8250 4.760 4.750 4.770 4.721 4.790 1,996,569 4.7651 0.21%
2014-09-03 0 4.810 4.800 4.830 4.790 4.860 3,074,175 14,827,550 4.8233 4.750 4.740 4.770 4.731 4.800 3,112,814 4.7634 0.21%
2014-09-02 0 4.800 4.760 4.810 4.730 4.810 1,502,000 7,165,592 4.7707 4.740 4.701 4.750 4.671 4.750 1,520,879 4.7115 0.84%
2014-09-01 0 4.760 4.750 4.760 4.730 4.800 892,000 4,248,240 4.7626 4.701 4.691 4.701 4.671 4.740 903,211 4.7035 0.21%
2014-08-29 0 4.750 4.700 4.710 4.700 4.880 4,289,140 20,430,417 4.7633 4.691 4.642 4.652 4.642 4.819 4,343,050 4.7042 -1.45%
2014-08-28 0 4.820 4.810 4.840 4.800 4.880 1,998,000 9,647,740 4.8287 4.760 4.750 4.780 4.740 4.819 2,023,113 4.7688 -0.21%
2014-08-27 0 4.830 4.820 4.830 4.780 4.890 3,287,000 15,923,900 4.8445 4.770 4.760 4.770 4.721 4.829 3,328,314 4.7844 0.62%
2014-08-26 0 4.800 4.790 4.800 4.780 4.840 623,600 2,992,464 4.7987 4.740 4.731 4.740 4.721 4.780 631,438 4.7391 -0.41%
2014-08-25 0 4.820 4.820 4.840 4.750 4.840 1,638,200 7,885,514 4.8135 4.760 4.760 4.780 4.691 4.780 1,658,790 4.7538 0.63%
2014-08-22 0 4.790 4.780 4.820 4.760 4.820 1,796,400 8,609,080 4.7924 4.731 4.721 4.760 4.701 4.760 1,818,979 4.7329 0.63%
2014-08-21 0 4.760 4.750 4.790 4.690 4.790 3,044,000 14,482,920 4.7579 4.701 4.691 4.731 4.632 4.731 3,082,260 4.6988 0.63%
2014-08-20 0 4.730 4.700 4.730 4.660 4.740 2,178,800 10,234,276 4.6972 4.671 4.642 4.671 4.602 4.681 2,206,185 4.6389 0.85%
2014-08-19 0 4.690 4.670 4.690 4.660 4.720 2,236,000 10,482,000 4.6878 4.632 4.612 4.632 4.602 4.661 2,264,104 4.6296 -0.21%
2014-08-18 0 4.700 4.690 4.720 4.660 4.740 1,478,000 6,930,740 4.6893 4.642 4.632 4.661 4.602 4.681 1,496,577 4.6311 -0.42%
2014-08-15 0 4.720 4.710 4.720 4.680 4.750 958,375 4,524,005 4.7205 4.661 4.652 4.661 4.622 4.691 970,421 4.6619 0.00%
2014-08-14 0 4.720 4.690 4.730 4.680 4.740 1,620,213 7,638,870 4.7147 4.661 4.632 4.671 4.622 4.681 1,640,577 4.6562 -0.42%
2014-08-13 0 4.740 4.710 4.750 4.630 4.760 3,110,400 14,587,102 4.6898 4.681 4.652 4.691 4.573 4.701 3,149,494 4.6316 1.72%
2014-08-12 0 4.660 4.640 4.650 4.630 4.690 2,695,516 12,538,038 4.6514 4.602 4.582 4.592 4.573 4.632 2,729,396 4.5937 0.22%
2014-08-11 0 4.650 4.640 4.660 4.640 4.700 2,810,000 13,092,160 4.6591 4.592 4.582 4.602 4.582 4.642 2,845,319 4.6013 -0.21%
2014-08-08 0 4.660 4.660 4.670 4.650 4.700 2,140,000 9,979,160 4.6632 4.602 4.602 4.612 4.592 4.642 2,166,897 4.6053 -0.64%
2014-08-07 0 4.690 4.670 4.690 4.680 4.790 1,832,616 8,628,542 4.7083 4.632 4.612 4.632 4.622 4.731 1,855,650 4.6499 -1.05%
2014-08-06 0 4.740 4.700 4.740 4.680 4.760 3,012,197 14,200,645 4.7144 4.681 4.642 4.681 4.622 4.701 3,050,057 4.6559 0.21%
2014-08-05 0 4.730 4.730 4.740 4.710 4.760 1,910,000 9,041,190 4.7336 4.671 4.671 4.681 4.652 4.701 1,934,007 4.6748 0.21%
2014-08-04 0 4.720 4.710 4.720 4.700 4.780 2,175,997 10,263,265 4.7166 4.661 4.652 4.661 4.642 4.721 2,203,347 4.6580 -0.63%
2014-08-01 0 4.750 4.730 4.740 4.630 4.780 4,908,352 23,201,458 4.7269 4.691 4.671 4.681 4.573 4.721 4,970,045 4.6683 2.37%
2014-07-31 0 4.640 4.630 4.660 4.630 4.750 4,488,407 20,936,076 4.6645 4.582 4.573 4.602 4.573 4.691 4,544,821 4.6066 -1.69%
2014-07-30 0 4.720 4.710 4.720 4.700 4.800 4,044,000 19,141,660 4.7333 4.661 4.652 4.661 4.642 4.740 4,094,829 4.6746 -1.46%
2014-07-29 0 4.790 4.770 4.790 4.750 4.800 2,943,394 14,078,303 4.7830 4.731 4.711 4.731 4.691 4.740 2,980,389 4.7236 0.21%
2014-07-28 0 4.780 4.760 4.780 4.760 4.810 999,559 4,781,714 4.7838 4.721 4.701 4.721 4.701 4.750 1,012,122 4.7244 0.00%
2014-07-25 0 4.780 4.770 4.780 4.760 4.810 1,554,000 7,432,600 4.7829 4.721 4.711 4.721 4.701 4.750 1,573,532 4.7235 -0.21%
2014-07-24 0 4.790 4.780 4.800 4.750 4.820 3,075,698 14,737,261 4.7915 4.731 4.721 4.740 4.691 4.760 3,114,356 4.7320 0.63%
2014-07-23 0 4.760 4.740 4.760 4.730 4.830 2,070,000 9,853,090 4.7599 4.701 4.681 4.701 4.671 4.770 2,096,018 4.7009 -1.04%
2014-07-22 0 4.810 4.790 4.820 4.770 4.820 2,737,562 13,121,565 4.7932 4.750 4.731 4.760 4.711 4.760 2,771,970 4.7337 -0.41%
2014-07-21 0 4.830 4.820 4.830 4.700 4.870 3,025,800 14,573,492 4.8164 4.770 4.760 4.770 4.642 4.810 3,063,831 4.7566 2.77%
2014-07-18 0 4.700 4.700 4.730 4.700 4.750 1,362,000 6,424,480 4.7169 4.642 4.642 4.671 4.642 4.691 1,379,119 4.6584 -0.84%
2014-07-17 0 4.740 4.710 4.750 4.710 4.750 2,047,550 9,692,670 4.7338 4.681 4.652 4.691 4.652 4.691 2,073,285 4.6750 -0.21%
2014-07-16 0 4.750 4.740 4.750 4.700 4.750 2,756,800 13,031,724 4.7271 4.691 4.681 4.691 4.642 4.691 2,791,450 4.6684 0.85%
2014-07-15 0 4.710 4.700 4.710 4.700 4.730 2,446,000 11,532,438 4.7148 4.652 4.642 4.652 4.642 4.671 2,476,744 4.6563 -0.42%
2014-07-14 0 4.730 4.710 4.730 4.700 4.830 4,026,000 19,073,506 4.7376 4.671 4.652 4.671 4.642 4.770 4,076,602 4.6788 0.21%
2014-07-11 0 4.720 4.700 4.720 4.680 4.730 2,061,851 9,722,502 4.7154 4.661 4.642 4.661 4.622 4.671 2,087,766 4.6569 0.00%
2014-07-10 0 4.720 4.720 4.730 4.680 4.730 3,508,844 16,546,487 4.7157 4.661 4.661 4.671 4.622 4.671 3,552,946 4.6571 0.64%
2014-07-09 0 4.690 4.680 4.700 4.670 4.720 2,910,000 13,650,240 4.6908 4.632 4.622 4.642 4.612 4.661 2,946,576 4.6326 0.00%
2014-07-08 0 4.690 4.690 4.700 4.680 4.720 4,366,000 20,530,184 4.7023 4.632 4.632 4.642 4.622 4.661 4,420,876 4.6439 -0.64%
2014-07-07 0 4.720 4.690 4.720 4.670 4.720 2,059,002 9,661,391 4.6923 4.661 4.632 4.661 4.612 4.661 2,084,881 4.6340 0.85%
2014-07-04 0 4.680 4.680 4.700 4.660 4.730 1,822,632 8,534,802 4.6827 4.622 4.622 4.642 4.602 4.671 1,845,541 4.6246 -0.43%
2014-07-03 0 4.700 4.690 4.700 4.660 4.730 2,022,632 9,493,553 4.6937 4.642 4.632 4.642 4.602 4.671 2,048,054 4.6354 0.64%
2014-07-02 0 4.670 4.650 4.680 4.580 4.690 3,512,971 16,260,565 4.6287 4.612 4.592 4.622 4.523 4.632 3,557,125 4.5713 0.86%
2014-06-30 0 4.630 4.620 4.630 4.540 4.640 3,451,800 15,908,978 4.6089 4.573 4.563 4.573 4.484 4.582 3,495,185 4.5517 1.76%
2014-06-27 0 4.550 4.530 4.570 4.530 4.630 1,761,335 8,013,979 4.5499 4.494 4.474 4.513 4.474 4.573 1,783,473 4.4935 -1.09%
2014-06-26 0 4.600 4.570 4.600 4.530 4.630 2,914,000 13,342,494 4.5788 4.543 4.513 4.543 4.474 4.573 2,950,626 4.5219 0.44%
2014-06-25 0 4.580 4.570 4.580 4.540 4.650 5,642,296 25,909,742 4.5921 4.523 4.513 4.523 4.484 4.592 5,713,214 4.5351 -0.87%
2014-06-24 0 4.620 4.610 4.630 4.550 4.660 3,331,000 15,420,342 4.6293 4.563 4.553 4.573 4.494 4.602 3,372,867 4.5719 1.09%
2014-06-23 0 4.570 4.580 4.600 4.510 4.760 16,731,199 77,504,784 4.6324 4.513 4.523 4.543 4.454 4.701 16,941,492 4.5748 1.11%
2014-06-20 0 4.520 4.520 4.550 4.470 4.900 59,090,345 269,483,920 4.5605 4.464 4.464 4.494 4.415 4.839 59,833,047 4.5039 -7.38%
2014-06-19 0 4.880 4.870 4.880 4.870 5.100 13,223,500 65,848,199 4.9796 4.819 4.810 4.819 4.810 5.037 13,389,705 4.9178 -4.69%
2014-06-18 0 5.120 5.120 5.130 5.070 5.320 18,930,730 97,484,790 5.1496 5.056 5.056 5.066 5.007 5.254 19,168,669 5.0856 -3.40%
2014-06-17 0 5.300 5.290 5.300 4.990 5.440 38,555,830 200,441,205 5.1987 5.234 5.224 5.234 4.928 5.372 39,040,435 5.1342 -16.93%
2014-06-16 1 - - - - - 0 0 - 6.301 - - - - 0 - 0.00%
2014-06-13 0 6.380 6.370 6.380 6.380 6.460 7,995,602 51,382,354 6.4263 6.301 6.291 6.301 6.301 6.380 8,096,098 6.3466 -0.62%
2014-06-12 0 6.420 6.410 6.420 6.360 6.440 7,598,879 48,761,868 6.4170 6.340 6.330 6.340 6.281 6.360 7,694,389 6.3373 1.42%
2014-06-11 0 6.330 6.310 6.370 6.300 6.380 3,654,200 23,128,958 6.3294 6.251 6.232 6.291 6.222 6.301 3,700,129 6.2509 -0.63%
2014-06-10 0 6.370 6.350 6.380 6.270 6.400 6,073,840 38,637,939 6.3614 6.291 6.271 6.301 6.192 6.321 6,150,182 6.2824 0.47%
2014-06-09 0 6.340 6.300 6.340 6.210 6.420 6,329,119 40,176,009 6.3478 6.261 6.222 6.261 6.133 6.340 6,408,669 6.2690 -1.25%
2014-06-06 0 6.420 6.420 6.430 6.420 6.450 1,314,951 8,452,572 6.4281 6.340 6.340 6.350 6.340 6.370 1,331,479 6.3483 -0.31%
2014-06-05 0 6.440 6.430 6.440 6.400 6.450 2,763,190 17,794,068 6.4397 6.360 6.350 6.360 6.321 6.370 2,797,920 6.3597 0.00%
2014-06-04 0 6.440 6.430 6.440 6.410 6.460 2,382,720 15,357,006 6.4452 6.360 6.350 6.360 6.330 6.380 2,412,668 6.3652 -0.31%
2014-06-03 0 6.460 6.450 6.460 6.400 6.460 6,598,332 42,532,128 6.4459 6.380 6.370 6.380 6.321 6.380 6,681,266 6.3659 0.16%
2014-05-30 0 6.450 6.430 6.450 6.390 6.750 7,892,462 50,783,627 6.4344 6.370 6.350 6.370 6.311 6.666 7,991,662 6.3546 0.62%
2014-05-29 0 6.410 6.400 6.410 6.400 6.420 1,378,391 8,822,179 6.4003 6.330 6.321 6.330 6.321 6.340 1,395,716 6.3209 -0.16%
2014-05-28 0 6.420 6.410 6.420 6.400 6.420 1,887,463 12,100,365 6.4109 6.340 6.330 6.340 6.321 6.340 1,911,186 6.3313 0.00%
2014-05-27 0 6.420 6.410 6.420 6.400 6.420 2,336,200 14,966,260 6.4062 6.340 6.330 6.340 6.321 6.340 2,365,564 6.3267 0.16%
2014-05-26 0 6.410 6.400 6.410 6.390 6.410 1,094,634 7,007,925 6.4021 6.330 6.321 6.330 6.311 6.330 1,108,392 6.3226 0.16%
2014-05-23 0 6.400 6.400 6.430 6.390 6.430 2,942,877 18,860,101 6.4087 6.321 6.321 6.350 6.311 6.350 2,979,866 6.3292 -0.47%
2014-05-22 0 6.430 6.400 6.430 6.390 6.430 2,234,252 14,318,507 6.4086 6.350 6.321 6.350 6.311 6.350 2,262,334 6.3291 0.31%
2014-05-21 0 6.410 6.400 6.410 6.360 6.430 936,300 5,996,461 6.4044 6.330 6.321 6.330 6.281 6.350 948,068 6.3249 0.00%
2014-05-20 0 6.410 6.360 6.410 6.360 6.450 1,827,301 11,681,206 6.3926 6.330 6.281 6.330 6.281 6.370 1,850,268 6.3133 -0.62%
2014-05-19 0 6.450 6.420 6.450 6.400 6.500 2,167,385 13,975,779 6.4482 6.370 6.340 6.370 6.321 6.419 2,194,627 6.3682 0.00%
2014-05-16 0 6.450 6.440 6.450 6.430 6.450 547,971 3,531,817 6.4453 6.370 6.360 6.370 6.350 6.370 554,858 6.3653 0.16%
2014-05-15 0 6.440 6.410 6.440 6.390 6.460 899,902 5,791,779 6.4360 6.360 6.330 6.360 6.311 6.380 911,213 6.3561 -0.16%
2014-05-14 0 6.450 6.430 6.460 6.390 6.470 3,144,000 20,190,350 6.4219 6.370 6.350 6.380 6.311 6.390 3,183,517 6.3422 0.16%
2014-05-13 0 6.440 6.430 6.450 6.420 6.450 1,001,356 6,446,738 6.4380 6.360 6.350 6.370 6.340 6.370 1,013,942 6.3581 -0.16%
2014-05-12 0 6.450 6.440 6.450 6.430 6.450 640,118 4,123,158 6.4412 6.370 6.360 6.370 6.350 6.370 648,164 6.3613 -0.15%
2014-05-09 0 6.460 6.430 6.460 6.400 6.460 1,913,746 12,308,896 6.4318 6.380 6.350 6.380 6.321 6.380 1,937,800 6.3520 0.00%
2014-05-08 0 6.460 6.450 6.460 6.400 6.460 1,935,914 12,473,474 6.4432 6.380 6.370 6.380 6.321 6.380 1,960,246 6.3632 0.31%
2014-05-07 0 6.440 6.410 6.460 6.420 6.480 2,831,146 18,244,074 6.4441 6.360 6.330 6.380 6.340 6.400 2,866,730 6.3641 -0.16%
2014-05-05 0 6.450 6.410 6.450 6.410 6.450 333,445 2,144,624 6.4317 6.370 6.330 6.370 6.330 6.370 337,636 6.3519 0.62%
2014-05-02 0 6.410 6.410 6.420 6.400 6.690 4,148,470 26,757,196 6.4499 6.330 6.330 6.340 6.321 6.607 4,200,612 6.3698 -0.31%
2014-04-30 0 6.430 6.420 6.460 6.420 6.480 2,105,034 13,552,040 6.4379 6.350 6.340 6.380 6.340 6.400 2,131,492 6.3580 0.31%
2014-04-29 0 6.410 6.400 6.410 6.400 6.460 2,071,690 13,313,592 6.4264 6.330 6.321 6.330 6.321 6.380 2,097,729 6.3467 0.00%
2014-04-28 0 6.410 6.400 6.420 6.390 6.440 1,670,738 10,705,191 6.4075 6.330 6.321 6.340 6.311 6.360 1,691,737 6.3279 -0.16%
2014-04-25 0 6.420 6.420 6.430 6.400 6.440 1,040,000 6,671,780 6.4152 6.340 6.340 6.350 6.321 6.360 1,053,072 6.3355 -0.47%
2014-04-24 0 6.450 6.410 6.450 6.390 6.480 2,189,000 14,088,000 6.4358 6.370 6.330 6.370 6.311 6.400 2,216,513 6.3559 1.42%
2014-04-23 0 6.360 6.350 6.360 6.280 6.520 2,038,000 12,959,380 6.3589 6.281 6.271 6.281 6.202 6.439 2,063,615 6.2799 -1.09%
2014-04-22 0 6.430 6.420 6.430 6.410 6.530 1,144,000 7,371,620 6.4437 6.350 6.340 6.350 6.330 6.449 1,158,379 6.3637 -0.92%
2014-04-17 0 6.490 6.460 6.470 6.410 6.490 3,223,600 20,870,608 6.4743 6.409 6.380 6.390 6.330 6.409 3,264,117 6.3940 1.41%
2014-04-16 0 6.400 6.390 6.400 6.380 6.460 1,344,112 8,603,685 6.4010 6.321 6.311 6.321 6.301 6.380 1,361,006 6.3216 -0.62%
2014-04-15 0 6.440 6.420 6.450 6.410 6.460 1,694,078 10,902,149 6.4354 6.360 6.340 6.370 6.330 6.380 1,715,371 6.3556 0.16%
2014-04-14 0 6.430 6.430 6.450 6.430 6.450 813,331 5,237,690 6.4398 6.350 6.350 6.370 6.350 6.370 823,554 6.3599 0.00%
2014-04-11 0 6.430 6.360 6.480 6.350 6.480 4,358,803 27,909,863 6.4031 6.350 6.281 6.400 6.271 6.400 4,413,588 6.3236 -0.46%
2014-04-10 0 6.500 6.490 6.500 6.490 6.530 7,933,554 51,573,925 6.5007 6.380 6.370 6.380 6.370 6.409 8,083,012 6.3805 0.00%
2014-04-09 0 6.500 6.490 6.510 6.490 6.520 3,955,814 25,708,748 6.4990 6.380 6.370 6.390 6.370 6.399 4,030,336 6.3788 -0.31%
2014-04-08 0 6.520 6.500 6.520 6.490 6.530 7,036,650 45,812,967 6.5106 6.399 6.380 6.399 6.370 6.409 7,169,211 6.3902 -0.15%
2014-04-07 0 6.530 6.490 6.530 6.490 6.540 3,727,200 24,254,424 6.5074 6.409 6.370 6.409 6.370 6.419 3,797,416 6.3871 0.00%
2014-04-04 0 6.530 6.530 6.550 6.490 6.570 3,786,500 24,701,340 6.5235 6.409 6.409 6.429 6.370 6.449 3,857,833 6.4029 -0.46%
2014-04-03 0 6.560 6.560 6.570 6.520 6.570 3,795,760 24,825,682 6.5404 6.439 6.439 6.449 6.399 6.449 3,867,267 6.4194 0.46%
2014-04-02 0 6.530 6.530 6.540 6.520 6.540 2,000,933 13,072,745 6.5333 6.409 6.409 6.419 6.399 6.419 2,038,628 6.4125 -0.15%
2014-04-01 0 6.540 6.530 6.540 6.520 6.570 2,817,921 18,421,509 6.5373 6.419 6.409 6.419 6.399 6.449 2,871,007 6.4164 0.00%
2014-03-31 0 6.540 6.500 6.530 6.490 6.570 3,606,670 23,545,384 6.5283 6.419 6.380 6.409 6.370 6.449 3,674,615 6.4076 0.46%
2014-03-28 0 6.510 6.530 6.540 6.490 6.560 2,888,400 18,848,918 6.5257 6.390 6.409 6.419 6.370 6.439 2,942,814 6.4051 -0.61%
2014-03-27 0 6.550 6.510 6.550 6.510 6.570 2,001,317 13,104,980 6.5482 6.429 6.390 6.429 6.390 6.449 2,039,019 6.4271 -0.15%
2014-03-26 0 6.560 6.540 6.560 6.520 6.590 2,460,381 16,128,152 6.5551 6.439 6.419 6.439 6.399 6.468 2,506,731 6.4339 -0.15%
2014-03-25 0 6.570 6.580 6.590 6.520 6.590 2,899,930 19,001,559 6.5524 6.449 6.458 6.468 6.399 6.468 2,954,561 6.4313 0.00%
2014-03-24 0 6.570 6.530 6.570 6.500 6.570 8,878,085 58,122,496 6.5467 6.449 6.409 6.449 6.380 6.449 9,045,337 6.4257 0.46%
2014-03-21 0 6.540 6.560 6.580 6.430 6.580 11,526,464 74,834,529 6.4924 6.419 6.439 6.458 6.311 6.458 11,743,608 6.3724 1.40%
2014-03-20 0 6.450 6.440 6.490 6.350 6.500 8,672,604 55,788,669 6.4327 6.331 6.321 6.370 6.233 6.380 8,835,985 6.3138 0.47%
2014-03-19 0 6.420 6.410 6.470 6.380 6.510 11,254,291 72,677,743 6.4578 6.301 6.291 6.350 6.262 6.390 11,466,307 6.3384 -0.77%
2014-03-18 0 6.470 6.420 6.470 6.420 6.550 11,275,201 73,242,073 6.4959 6.350 6.301 6.350 6.301 6.429 11,487,611 6.3757 -0.31%
2014-03-17 0 6.490 6.510 6.520 6.410 6.610 16,297,392 105,961,354 6.5017 6.370 6.390 6.399 6.291 6.488 16,604,414 6.3815 -2.11%
2014-03-14 0 6.630 6.610 6.630 6.570 6.800 46,011,567 305,349,891 6.6364 6.507 6.488 6.507 6.449 6.674 46,878,365 6.5137 28.99%
2014-03-13 1 - - - - - 0 0 - 5.045 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 5.045 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 5.045 - - - - 0 - 0.00%
2014-03-10 0 5.140 5.130 5.140 4.900 5.160 4,893,133 25,017,695 5.1128 5.045 5.035 5.045 4.809 5.065 4,985,313 5.0183 0.78%
2014-03-07 0 5.100 5.090 5.100 5.000 5.100 4,649,503 23,504,074 5.0552 5.006 4.996 5.006 4.908 5.006 4,737,094 4.9617 2.00%
2014-03-06 0 5.000 4.990 5.000 4.870 5.000 5,871,303 29,004,961 4.9401 4.908 4.898 4.908 4.780 4.908 5,981,911 4.8488 1.01%
2014-03-05 0 4.950 4.940 4.950 4.750 4.950 13,381,934 65,240,084 4.8752 4.858 4.849 4.858 4.662 4.858 13,634,032 4.7851 4.21%
2014-03-04 0 4.750 4.740 4.750 4.550 4.770 9,124,798 42,647,525 4.6738 4.662 4.652 4.662 4.466 4.682 9,296,697 4.5874 4.17%
2014-03-03 0 4.560 4.550 4.560 4.510 4.680 18,036,788 83,298,945 4.6183 4.476 4.466 4.476 4.427 4.593 18,376,578 4.5329 -1.51%
2014-02-28 0 4.630 4.560 4.600 4.530 4.720 63,536,255 293,081,532 4.6128 4.544 4.476 4.515 4.446 4.633 64,733,195 4.5275 -0.22%
2014-02-27 0 4.640 4.630 4.660 4.590 4.680 9,300,092 43,194,575 4.6445 4.554 4.544 4.574 4.505 4.593 9,475,294 4.5587 1.75%
2014-02-26 0 4.560 4.550 4.560 4.480 4.720 7,530,836 34,425,516 4.5713 4.476 4.466 4.476 4.397 4.633 7,672,707 4.4867 1.56%
2014-02-25 0 4.490 4.460 4.480 4.430 4.580 3,958,227 17,777,043 4.4912 4.407 4.378 4.397 4.348 4.495 4,032,795 4.4081 -1.75%
2014-02-24 0 4.570 4.540 4.550 4.460 4.600 4,807,562 21,819,386 4.5386 4.485 4.456 4.466 4.378 4.515 4,898,130 4.4546 -0.22%
2014-02-21 0 4.580 4.570 4.580 4.480 4.600 3,260,017 14,799,865 4.5398 4.495 4.485 4.495 4.397 4.515 3,321,431 4.4559 1.10%
2014-02-20 0 4.530 4.500 4.540 4.390 4.620 3,329,800 14,955,314 4.4914 4.446 4.417 4.456 4.309 4.535 3,392,529 4.4083 -1.95%
2014-02-19 0 4.620 4.610 4.630 4.460 4.690 4,439,742 20,384,141 4.5913 4.535 4.525 4.544 4.378 4.603 4,523,381 4.5064 0.65%
2014-02-18 0 4.590 4.550 4.590 4.520 4.600 2,053,205 9,388,772 4.5727 4.505 4.466 4.505 4.436 4.515 2,091,885 4.4882 0.66%
2014-02-17 0 4.560 4.550 4.560 4.400 4.580 2,797,184 12,587,101 4.4999 4.476 4.466 4.476 4.319 4.495 2,849,879 4.4167 3.64%
2014-02-14 0 4.400 4.380 4.400 4.300 4.430 1,737,955 7,618,232 4.3834 4.319 4.299 4.319 4.220 4.348 1,770,696 4.3024 0.00%
2014-02-13 0 4.400 4.370 4.390 4.280 4.400 8,366,752 36,520,237 4.3649 4.319 4.289 4.309 4.201 4.319 8,524,371 4.2842 2.80%
2014-02-12 0 4.280 4.240 4.280 4.060 4.290 5,348,713 22,563,080 4.2184 4.201 4.162 4.201 3.985 4.211 5,449,476 4.1404 4.14%
2014-02-11 0 4.110 4.080 4.120 4.080 4.140 2,037,650 8,362,582 4.1040 4.034 4.005 4.044 4.005 4.063 2,076,037 4.0281 0.74%
2014-02-10 0 4.080 4.070 4.080 4.030 4.140 687,490 2,820,570 4.1027 4.005 3.995 4.005 3.955 4.063 700,441 4.0268 -0.49%
2014-02-07 0 4.100 4.070 4.100 4.020 4.120 1,523,024 6,185,315 4.0612 4.024 3.995 4.024 3.946 4.044 1,551,716 3.9861 1.49%
2014-02-06 0 4.040 4.010 4.060 3.960 4.130 1,565,757 6,318,772 4.0356 3.965 3.936 3.985 3.887 4.054 1,595,254 3.9610 1.25%
2014-02-05 0 3.990 3.940 4.000 3.900 4.080 1,608,112 6,407,630 3.9846 3.916 3.867 3.926 3.828 4.005 1,638,407 3.9109 -2.68%
2014-02-04 0 4.100 4.190 4.200 4.010 4.200 2,259,942 9,261,118 4.0979 4.024 4.113 4.122 3.936 4.122 2,302,516 4.0222 0.24%
2014-01-30 0 4.090 4.050 4.120 4.040 4.120 1,639,937 6,678,258 4.0723 4.014 3.975 4.044 3.965 4.044 1,670,831 3.9970 0.99%
2014-01-29 0 4.050 4.050 4.090 3.990 4.200 8,010,250 32,620,160 4.0723 3.975 3.975 4.014 3.916 4.122 8,161,153 3.9970 1.25%
2014-01-28 0 4.000 3.930 3.960 3.870 4.050 3,380,198 13,460,171 3.9821 3.926 3.857 3.887 3.798 3.975 3,443,877 3.9084 3.36%
2014-01-27 0 3.870 3.880 3.910 3.740 3.980 1,805,000 6,969,420 3.8612 3.798 3.808 3.838 3.671 3.906 1,839,004 3.7898 -1.53%
2014-01-24 0 3.930 3.900 3.930 3.880 3.990 1,486,000 5,856,260 3.9410 3.857 3.828 3.857 3.808 3.916 1,513,994 3.8681 -0.51%
2014-01-23 0 3.950 3.930 3.960 3.930 4.070 992,020 3,941,699 3.9734 3.877 3.857 3.887 3.857 3.995 1,010,708 3.8999 -2.47%
2014-01-22 0 4.050 4.020 4.070 4.020 4.090 2,101,771 8,513,990 4.0509 3.975 3.946 3.995 3.946 4.014 2,141,366 3.9760 1.50%
2014-01-21 0 3.990 3.950 3.960 3.950 4.020 808,000 3,220,240 3.9854 3.916 3.877 3.887 3.877 3.946 823,222 3.9118 0.25%
2014-01-20 0 3.980 3.970 3.980 3.790 3.990 558,000 2,184,940 3.9157 3.906 3.897 3.906 3.720 3.916 568,512 3.8433 -0.25%
2014-01-17 0 3.990 3.980 4.010 3.980 4.120 708,000 2,861,770 4.0420 3.916 3.906 3.936 3.906 4.044 721,338 3.9673 -0.75%
2014-01-16 0 4.020 4.000 4.020 3.980 4.130 1,824,032 7,351,149 4.0302 3.946 3.926 3.946 3.906 4.054 1,858,394 3.9556 -1.71%
2014-01-15 0 4.090 4.090 4.100 4.010 4.100 1,803,182 7,349,238 4.0757 4.014 4.014 4.024 3.936 4.024 1,837,152 4.0003 0.99%
2014-01-14 0 4.050 4.040 4.050 3.960 4.050 912,711 3,679,371 4.0313 3.975 3.965 3.975 3.887 3.975 929,905 3.9567 0.50%
2014-01-13 0 4.030 4.020 4.030 4.000 4.050 1,174,804 4,732,996 4.0288 3.955 3.946 3.955 3.926 3.975 1,196,936 3.9543 0.00%
2014-01-10 0 4.030 4.010 4.020 3.940 4.040 1,923,492 7,717,967 4.0125 3.955 3.936 3.946 3.867 3.965 1,959,728 3.9383 1.51%
2014-01-09 0 3.970 3.950 3.970 3.900 3.990 1,043,892 4,130,379 3.9567 3.897 3.877 3.897 3.828 3.916 1,063,558 3.8836 0.51%
2014-01-08 0 3.950 3.910 3.930 3.810 3.950 2,154,844 8,411,847 3.9037 3.877 3.838 3.857 3.740 3.877 2,195,438 3.8315 3.95%
2014-01-07 0 3.800 3.800 3.820 3.680 3.840 1,558,195 5,852,295 3.7558 3.730 3.730 3.749 3.612 3.769 1,587,549 3.6864 0.53%
2014-01-06 0 3.780 3.770 3.800 3.750 3.840 1,194,500 4,510,615 3.7762 3.710 3.700 3.730 3.681 3.769 1,217,003 3.7063 -0.53%
2014-01-03 0 3.800 3.800 3.810 3.650 3.820 1,409,800 5,316,598 3.7712 3.730 3.730 3.740 3.583 3.749 1,436,359 3.7014 0.00%
2014-01-02 0 3.800 3.780 3.820 3.720 3.840 970,300 3,671,867 3.7843 3.730 3.710 3.749 3.651 3.769 988,579 3.7143 1.33%
2013-12-31 0 3.750 3.760 3.770 3.700 3.820 814,100 3,057,015 3.7551 3.681 3.690 3.700 3.632 3.749 829,437 3.6857 1.35%
2013-12-30 0 3.700 3.690 3.700 3.590 3.850 1,785,932 6,492,521 3.6354 3.632 3.622 3.632 3.524 3.779 1,819,577 3.5681 0.27%
2013-12-27 0 3.690 3.670 3.710 3.660 3.860 1,804,000 6,665,240 3.6947 3.622 3.602 3.641 3.592 3.789 1,837,985 3.6264 -1.60%
2013-12-24 0 3.750 3.740 3.750 3.670 3.780 1,375,664 5,157,870 3.7494 3.681 3.671 3.681 3.602 3.710 1,401,580 3.6800 -1.32%
2013-12-23 0 3.800 3.770 3.800 3.640 3.880 2,305,953 8,688,947 3.7681 3.730 3.700 3.730 3.573 3.808 2,349,394 3.6984 0.26%
2013-12-20 0 3.790 3.790 3.810 3.610 3.810 2,200,206 8,209,571 3.7313 3.720 3.720 3.740 3.543 3.740 2,241,655 3.6623 2.43%
2013-12-19 0 3.700 3.680 3.700 3.650 3.850 3,810,000 14,114,270 3.7045 3.632 3.612 3.632 3.583 3.779 3,881,775 3.6360 0.27%
2013-12-18 0 3.690 3.650 3.690 3.630 3.720 878,873 3,230,325 3.6755 3.622 3.583 3.622 3.563 3.651 895,430 3.6076 -0.54%
2013-12-17 0 3.710 3.700 3.710 3.630 3.710 1,785,286 6,576,191 3.6836 3.641 3.632 3.641 3.563 3.641 1,818,918 3.6154 0.00%
2013-12-16 0 3.710 3.700 3.710 3.580 3.750 534,800 1,981,098 3.7044 3.641 3.632 3.641 3.514 3.681 544,875 3.6359 -1.07%
2013-12-13 0 3.750 3.730 3.750 3.720 3.840 911,010 3,411,816 3.7451 3.681 3.661 3.681 3.651 3.769 928,172 3.6758 0.27%
2013-12-12 0 3.740 3.720 3.740 3.730 3.850 1,343,751 5,053,808 3.7610 3.671 3.651 3.671 3.661 3.779 1,369,066 3.6914 -1.58%
2013-12-11 0 3.800 3.800 3.820 3.710 3.820 2,340,400 8,810,174 3.7644 3.730 3.730 3.749 3.641 3.749 2,384,490 3.6948 2.15%
2013-12-10 0 3.720 3.690 3.740 3.680 3.830 3,015,100 11,254,580 3.7327 3.651 3.622 3.671 3.612 3.759 3,071,901 3.6637 -1.59%
2013-12-09 0 3.780 3.760 3.810 3.750 3.870 2,301,000 8,739,186 3.7980 3.710 3.690 3.740 3.681 3.798 2,344,348 3.7278 -2.07%
2013-12-06 0 3.860 3.820 3.880 3.740 3.910 3,628,623 13,875,019 3.8238 3.789 3.749 3.808 3.671 3.838 3,696,982 3.7531 4.04%
2013-12-05 0 3.710 3.710 3.720 3.590 3.790 6,200,155 22,947,136 3.7011 3.641 3.641 3.651 3.524 3.720 6,316,958 3.6326 -2.62%
2013-12-04 0 3.810 3.780 3.800 3.780 3.930 2,229,400 8,544,814 3.8328 3.740 3.710 3.730 3.710 3.857 2,271,399 3.7619 -1.30%
2013-12-03 0 3.860 3.850 3.860 3.810 3.970 1,852,892 7,173,981 3.8718 3.789 3.779 3.789 3.740 3.897 1,887,798 3.8002 -2.28%
2013-12-02 0 3.950 3.940 3.980 3.920 4.050 1,679,800 6,659,562 3.9645 3.877 3.867 3.906 3.848 3.975 1,711,445 3.8912 -1.25%
2013-11-29 0 4.000 3.960 4.000 3.900 4.020 3,578,535 14,187,145 3.9645 3.926 3.887 3.926 3.828 3.946 3,645,950 3.8912 2.30%
2013-11-28 0 3.910 3.900 3.910 3.850 3.940 3,776,333 14,702,109 3.8932 3.838 3.828 3.838 3.779 3.867 3,847,474 3.8212 0.00%
2013-11-27 0 3.910 3.890 3.910 3.860 4.110 23,120,848 92,767,179 4.0123 3.838 3.818 3.838 3.789 4.034 23,556,415 3.9381 -4.87%
2013-11-26 0 4.110 4.090 4.100 4.050 4.390 72,931,538 301,166,090 4.1294 4.034 4.014 4.024 3.975 4.309 74,305,473 4.0531 -5.08%
2013-11-25 0 4.330 4.320 4.330 4.250 4.360 7,166,187 30,857,557 4.3060 4.250 4.240 4.250 4.171 4.279 7,301,189 4.2264 0.00%
2013-11-22 0 4.330 4.310 4.340 4.140 4.350 7,193,795 30,968,048 4.3048 4.250 4.230 4.260 4.063 4.270 7,329,317 4.2252 0.70%
2013-11-21 0 4.340 4.320 4.330 4.280 4.360 2,549,400 11,024,674 4.3244 4.220 4.201 4.211 4.162 4.240 2,621,589 4.2053 0.23%
2013-11-20 0 4.330 4.300 4.330 4.250 4.340 2,316,000 9,962,230 4.3015 4.211 4.182 4.211 4.133 4.220 2,381,580 4.1830 0.70%
2013-11-19 0 4.300 4.280 4.310 4.210 4.350 4,019,000 17,160,450 4.2698 4.182 4.162 4.191 4.094 4.230 4,132,803 4.1523 -0.46%
2013-11-18 0 4.320 4.300 4.320 4.300 4.460 3,551,608 15,528,037 4.3721 4.201 4.182 4.201 4.182 4.337 3,652,176 4.2517 -1.14%
2013-11-15 0 4.370 4.360 4.390 4.290 4.390 4,605,628 20,046,205 4.3525 4.250 4.240 4.269 4.172 4.269 4,736,042 4.2327 1.39%
2013-11-14 0 4.310 4.290 4.310 4.270 4.340 2,654,503 11,437,922 4.3089 4.191 4.172 4.191 4.152 4.220 2,729,669 4.1902 0.23%
2013-11-13 0 4.300 4.280 4.300 4.270 4.340 2,212,850 9,523,736 4.3038 4.182 4.162 4.182 4.152 4.220 2,275,510 4.1853 -1.15%
2013-11-12 0 4.350 4.350 4.360 4.260 4.360 4,721,901 20,327,123 4.3049 4.230 4.230 4.240 4.143 4.240 4,855,608 4.1863 0.23%
2013-11-11 0 4.340 4.320 4.340 4.250 4.340 4,116,674 17,713,131 4.3028 4.220 4.201 4.220 4.133 4.220 4,233,243 4.1843 0.93%
2013-11-08 0 4.300 4.260 4.300 4.260 4.350 5,977,103 25,718,467 4.3028 4.182 4.143 4.182 4.143 4.230 6,146,352 4.1843 -0.46%
2013-11-07 0 4.320 4.290 4.320 4.230 4.330 5,808,000 24,917,670 4.2902 4.201 4.172 4.201 4.114 4.211 5,972,461 4.1721 0.93%
2013-11-06 0 4.280 4.250 4.270 4.240 4.290 4,863,310 20,790,188 4.2749 4.162 4.133 4.152 4.123 4.172 5,001,021 4.1572 0.00%
2013-11-05 0 4.280 4.250 4.280 4.210 4.290 2,682,617 11,451,061 4.2686 4.162 4.133 4.162 4.094 4.172 2,758,579 4.1511 -0.23%
2013-11-04 0 4.290 4.270 4.290 4.250 4.290 3,466,164 14,811,269 4.2731 4.172 4.152 4.172 4.133 4.172 3,564,313 4.1554 0.23%
2013-11-01 0 4.280 4.250 4.280 4.250 4.290 4,751,716 20,288,841 4.2698 4.162 4.133 4.162 4.133 4.172 4,886,267 4.1522 0.47%
2013-10-31 0 4.260 4.250 4.270 4.050 4.280 10,099,406 42,203,897 4.1788 4.143 4.133 4.152 3.938 4.162 10,385,383 4.0638 4.16%
2013-10-30 0 4.090 4.070 4.090 3.960 4.090 2,124,087 8,633,961 4.0648 3.977 3.958 3.977 3.851 3.977 2,184,233 3.9529 0.74%
2013-10-29 0 4.060 4.050 4.060 4.020 4.060 865,199 3,503,195 4.0490 3.948 3.938 3.948 3.909 3.948 889,698 3.9375 -0.49%
2013-10-28 0 4.080 4.070 4.090 4.030 4.090 2,901,400 11,805,646 4.0689 3.968 3.958 3.977 3.919 3.977 2,983,557 3.9569 1.24%
2013-10-25 0 4.030 4.010 4.020 4.010 4.120 3,688,656 15,012,948 4.0700 3.919 3.900 3.909 3.900 4.007 3,793,105 3.9580 -0.74%
2013-10-24 0 4.060 4.040 4.060 3.970 4.070 1,698,000 6,821,750 4.0175 3.948 3.929 3.948 3.861 3.958 1,746,081 3.9069 2.01%
2013-10-23 0 3.980 3.980 3.990 3.940 4.090 3,490,352 13,987,768 4.0076 3.870 3.870 3.880 3.832 3.977 3,589,186 3.8972 -1.73%
2013-10-22 0 4.050 4.040 4.060 4.010 4.060 2,222,402 8,988,735 4.0446 3.938 3.929 3.948 3.900 3.948 2,285,332 3.9332 0.00%
2013-10-21 0 4.050 4.030 4.050 4.010 4.080 1,880,790 7,608,952 4.0456 3.938 3.919 3.938 3.900 3.968 1,934,047 3.9342 -0.98%
2013-10-18 0 4.090 4.060 4.090 4.060 4.100 4,737,600 19,362,024 4.0869 3.977 3.948 3.977 3.948 3.987 4,871,751 3.9743 0.99%
2013-10-17 0 4.050 4.040 4.050 4.000 4.100 10,036,028 40,590,188 4.0444 3.938 3.929 3.938 3.890 3.987 10,320,211 3.9331 0.75%
2013-10-16 0 4.020 4.020 4.030 3.980 4.080 3,948,800 15,863,504 4.0173 3.909 3.909 3.919 3.870 3.968 4,060,615 3.9067 0.25%
2013-10-15 0 4.010 4.000 4.010 3.950 4.090 10,320,107 41,459,577 4.0174 3.900 3.890 3.900 3.841 3.977 10,612,334 3.9067 1.26%
2013-10-11 0 3.960 3.940 3.960 3.840 3.960 2,923,868 11,498,509 3.9326 3.851 3.832 3.851 3.734 3.851 3,006,661 3.8243 1.80%
2013-10-10 0 3.890 3.870 3.900 3.830 3.910 2,883,957 11,208,629 3.8865 3.783 3.763 3.793 3.725 3.802 2,965,620 3.7795 0.00%
2013-10-09 0 3.890 3.870 3.900 3.810 3.900 3,348,641 12,989,944 3.8792 3.783 3.763 3.793 3.705 3.793 3,443,462 3.7724 1.30%
2013-10-08 0 3.840 3.830 3.860 3.760 3.860 1,045,442 4,004,819 3.8307 3.734 3.725 3.754 3.656 3.754 1,075,045 3.7253 1.59%
2013-10-07 0 3.780 3.770 3.780 3.770 3.800 514,000 1,943,620 3.7814 3.676 3.666 3.676 3.666 3.695 528,555 3.6772 -0.79%
2013-10-04 0 3.810 3.810 3.830 3.710 3.850 2,324,150 8,816,705 3.7935 3.705 3.705 3.725 3.608 3.744 2,389,961 3.6891 1.06%
2013-10-03 0 3.770 3.760 3.800 3.710 3.870 4,090,952 15,509,960 3.7913 3.666 3.656 3.695 3.608 3.763 4,206,792 3.6869 -2.33%
2013-10-02 0 3.860 3.850 3.870 3.850 3.910 1,190,345 4,623,913 3.8845 3.754 3.744 3.763 3.744 3.802 1,224,051 3.7775 -1.03%
2013-09-30 0 3.900 3.890 3.900 3.880 3.950 3,662,000 14,326,870 3.9123 3.793 3.783 3.793 3.773 3.841 3,765,694 3.8046 -1.27%
2013-09-27 0 3.950 3.930 3.950 3.890 3.950 2,789,302 10,985,877 3.9386 3.841 3.822 3.841 3.783 3.841 2,868,285 3.8301 0.77%
2013-09-26 0 3.920 3.910 3.920 3.880 3.950 1,878,537 7,362,042 3.9190 3.812 3.802 3.812 3.773 3.841 1,931,730 3.8111 -0.76%
2013-09-25 0 3.950 3.900 3.950 3.820 3.970 3,714,000 14,569,180 3.9228 3.841 3.793 3.841 3.715 3.861 3,819,167 3.8148 1.28%
2013-09-24 0 3.900 3.870 3.900 3.860 3.930 2,210,000 8,603,064 3.8928 3.793 3.763 3.793 3.754 3.822 2,272,579 3.7856 -0.26%
2013-09-23 0 3.910 3.850 3.910 3.840 3.940 1,160,648 4,520,061 3.8944 3.802 3.744 3.802 3.734 3.832 1,193,513 3.7872 -1.01%
2013-09-19 0 3.950 3.950 3.980 3.900 3.980 6,566,571 25,882,246 3.9415 3.841 3.841 3.870 3.793 3.870 6,752,512 3.8330 1.54%
2013-09-18 0 3.890 3.880 3.890 3.850 3.900 1,449,000 5,618,480 3.8775 3.783 3.773 3.783 3.744 3.793 1,490,030 3.7707 0.00%
2013-09-17 0 3.890 3.850 3.890 3.810 3.920 1,614,349 6,243,238 3.8673 3.783 3.744 3.783 3.705 3.812 1,660,061 3.7608 0.00%
2013-09-16 0 3.890 3.880 3.890 3.840 3.920 1,591,528 6,187,162 3.8876 3.783 3.773 3.783 3.734 3.812 1,636,594 3.7805 0.26%
2013-09-13 0 3.880 3.840 3.900 3.730 3.920 2,051,101 7,853,014 3.8287 3.773 3.734 3.793 3.627 3.812 2,109,181 3.7233 -0.26%
2013-09-12 0 3.890 3.870 3.890 3.850 3.920 3,002,000 11,682,808 3.8917 3.783 3.763 3.783 3.744 3.812 3,087,005 3.7845 -0.26%
2013-09-11 0 3.900 3.880 3.900 3.880 3.940 4,315,509 16,812,631 3.8959 3.793 3.773 3.793 3.773 3.832 4,437,708 3.7886 0.00%
2013-09-10 0 3.900 3.880 3.900 3.860 3.900 5,731,645 22,293,186 3.8895 3.793 3.773 3.793 3.754 3.793 5,893,944 3.7824 1.04%
2013-09-09 0 3.860 3.810 3.870 3.800 3.880 4,048,707 15,594,281 3.8517 3.754 3.705 3.763 3.695 3.773 4,163,351 3.7456 0.26%
2013-09-06 0 3.850 3.840 3.860 3.770 3.870 7,078,398 27,188,112 3.8410 3.744 3.734 3.754 3.666 3.763 7,278,832 3.7352 1.05%
2013-09-05 0 3.810 3.800 3.810 3.790 3.830 3,659,760 13,929,751 3.8062 3.705 3.695 3.705 3.686 3.725 3,763,391 3.7014 0.53%
2013-09-04 0 3.790 3.780 3.820 3.730 3.830 2,967,880 11,256,876 3.7929 3.686 3.676 3.715 3.627 3.725 3,051,919 3.6885 0.80%
2013-09-03 0 3.760 3.730 3.750 3.690 3.780 3,598,418 13,470,010 3.7433 3.656 3.627 3.647 3.588 3.676 3,700,312 3.6402 1.35%
2013-09-02 0 3.710 3.660 3.710 3.590 3.720 4,893,200 18,007,356 3.6801 3.608 3.559 3.608 3.491 3.618 5,031,757 3.5787 4.80%
2013-08-30 0 3.540 3.540 3.550 3.410 3.680 5,717,000 20,168,160 3.5278 3.443 3.443 3.452 3.316 3.579 5,878,884 3.4306 3.21%
2013-08-29 0 3.430 3.430 3.450 3.400 3.450 446,000 1,523,770 3.4165 3.336 3.336 3.355 3.306 3.355 458,629 3.3224 0.59%
2013-08-28 0 3.410 3.400 3.410 3.390 3.460 280,400 963,336 3.4356 3.316 3.306 3.316 3.297 3.365 288,340 3.3410 -2.29%
2013-08-27 0 3.490 3.450 3.500 3.450 3.500 576,900 2,007,958 3.4806 3.394 3.355 3.404 3.355 3.404 593,236 3.3848 1.16%
2013-08-26 0 3.450 3.440 3.480 3.360 3.470 3,193,164 10,930,335 3.4230 3.355 3.345 3.384 3.267 3.374 3,283,582 3.3288 1.47%
2013-08-23 0 3.400 3.400 3.410 3.340 3.410 523,801 1,769,665 3.3785 3.306 3.306 3.316 3.248 3.316 538,633 3.2855 1.49%
2013-08-22 0 3.350 3.350 3.390 3.230 3.470 1,298,830 4,410,767 3.3960 3.258 3.258 3.297 3.141 3.374 1,335,608 3.3024 -1.76%
2013-08-21 0 3.410 3.380 3.420 3.330 3.420 709,882 2,395,528 3.3745 3.316 3.287 3.326 3.238 3.326 729,983 3.2816 0.89%
2013-08-20 0 3.380 3.380 3.400 3.330 3.410 2,618,000 8,898,200 3.3989 3.287 3.287 3.306 3.238 3.316 2,692,132 3.3053 -0.59%
2013-08-19 0 3.400 3.400 3.410 3.360 3.410 1,321,114 4,490,974 3.3994 3.306 3.306 3.316 3.267 3.316 1,358,523 3.3058 2.10%
2013-08-16 0 3.330 3.330 3.350 3.240 3.400 844,400 2,809,308 3.3270 3.238 3.238 3.258 3.151 3.306 868,310 3.2354 -1.77%
2013-08-15 0 3.390 3.360 3.390 3.360 3.450 729,600 2,491,178 3.4144 3.297 3.267 3.297 3.267 3.355 750,260 3.3204 -0.59%
2013-08-13 0 3.410 3.380 3.410 3.310 3.410 775,200 2,626,896 3.3887 3.316 3.287 3.316 3.219 3.316 797,151 3.2954 2.40%
2013-08-12 0 3.330 3.310 3.350 3.280 3.360 1,189,225 3,959,085 3.3291 3.238 3.219 3.258 3.190 3.267 1,222,899 3.2375 0.60%
2013-08-09 0 3.310 3.300 3.330 3.220 3.350 734,000 2,433,730 3.3157 3.219 3.209 3.238 3.131 3.258 754,784 3.2244 2.80%
2013-08-08 0 3.220 3.210 3.220 3.190 3.250 992,050 3,190,032 3.2156 3.131 3.122 3.131 3.102 3.161 1,020,141 3.1270 -0.31%
2013-08-07 0 3.230 3.210 3.230 3.200 3.300 1,418,011 4,599,895 3.2439 3.141 3.122 3.141 3.112 3.209 1,458,164 3.1546 -3.29%
2013-08-06 0 3.340 3.330 3.350 3.320 3.390 3,430,000 11,491,940 3.3504 3.248 3.238 3.258 3.229 3.297 3,527,125 3.2582 -1.47%
2013-08-05 0 3.390 3.370 3.390 3.350 3.400 414,000 1,403,760 3.3907 3.297 3.277 3.297 3.258 3.306 425,723 3.2974 0.89%
2013-08-02 0 3.360 3.360 3.400 3.270 3.410 2,933,905 9,844,146 3.3553 3.267 3.267 3.306 3.180 3.316 3,016,982 3.2629 2.75%
2013-08-01 0 3.270 3.270 3.290 3.190 3.300 829,200 2,692,910 3.2476 3.180 3.180 3.199 3.102 3.209 852,680 3.1582 1.55%
2013-07-31 0 3.220 3.180 3.230 3.160 3.260 1,613,905 5,198,913 3.2213 3.131 3.092 3.141 3.073 3.170 1,659,605 3.1326 0.94%
2013-07-30 0 3.190 3.190 3.220 3.190 3.230 26,000 83,360 3.2062 3.102 3.102 3.131 3.102 3.141 26,736 3.1179 -0.93%
2013-07-29 0 3.220 3.210 3.220 3.190 3.270 913,305 2,946,157 3.2258 3.131 3.122 3.131 3.102 3.180 939,166 3.1370 0.00%
2013-07-26 0 3.220 3.210 3.230 3.180 3.300 2,410,649 7,800,416 3.2358 3.131 3.122 3.141 3.092 3.209 2,478,910 3.1467 -1.83%
2013-07-25 0 3.280 3.280 3.300 3.280 3.450 1,220,000 4,065,390 3.3323 3.190 3.190 3.209 3.190 3.355 1,254,546 3.2405 -0.61%
2013-07-24 0 3.300 3.290 3.300 3.290 3.400 978,800 3,253,410 3.3239 3.209 3.199 3.209 3.199 3.306 1,006,516 3.2323 -3.79%
2013-07-23 0 3.430 3.410 3.440 3.250 3.460 2,316,455 7,925,526 3.4214 3.336 3.316 3.345 3.161 3.365 2,382,048 3.3272 3.00%
2013-07-22 0 3.330 3.330 3.350 3.280 3.370 1,473,000 4,926,400 3.3445 3.238 3.238 3.258 3.190 3.277 1,514,710 3.2524 1.83%
2013-07-19 0 3.270 3.250 3.300 3.220 3.300 901,604 2,955,706 3.2783 3.180 3.161 3.209 3.131 3.209 927,134 3.1880 1.55%
2013-07-18 0 3.220 3.220 3.260 3.200 3.300 2,926,510 9,506,540 3.2484 3.131 3.131 3.170 3.112 3.209 3,009,378 3.1590 -0.62%
2013-07-17 0 3.240 3.220 3.260 3.160 3.280 2,825,715 9,165,390 3.2436 3.151 3.131 3.170 3.073 3.190 2,905,729 3.1542 0.00%
2013-07-16 0 3.240 3.240 3.280 3.150 3.290 1,524,000 4,931,760 3.2361 3.151 3.151 3.190 3.063 3.199 1,567,154 3.1470 0.31%
2013-07-15 0 3.230 3.230 3.240 3.130 3.240 2,620,120 8,400,765 3.2063 3.141 3.141 3.151 3.044 3.151 2,694,312 3.1180 -0.92%
2013-07-12 0 3.260 3.250 3.270 3.200 3.270 1,412,900 4,579,424 3.2412 3.170 3.161 3.180 3.112 3.180 1,452,908 3.1519 -0.31%
2013-07-11 0 3.270 3.250 3.270 3.150 3.280 1,452,000 4,704,430 3.2400 3.180 3.161 3.180 3.063 3.190 1,493,115 3.1507 3.81%
2013-07-10 0 3.150 3.150 3.190 3.070 3.200 3,826,400 11,997,984 3.1356 3.063 3.063 3.102 2.985 3.112 3,934,749 3.0492 0.96%
2013-07-09 0 3.120 3.110 3.150 3.010 3.150 3,179,117 9,925,323 3.1220 3.034 3.024 3.063 2.927 3.063 3,269,138 3.0361 2.30%
2013-07-08 0 3.050 3.040 3.060 2.990 3.140 1,061,500 3,229,480 3.0424 2.966 2.956 2.976 2.908 3.054 1,091,558 2.9586 -1.29%
2013-07-05 0 3.090 3.090 3.110 3.000 3.140 1,339,204 4,137,631 3.0896 3.005 3.005 3.024 2.917 3.054 1,377,125 3.0045 3.00%
2013-07-04 0 3.000 3.000 3.030 2.950 3.040 1,028,000 3,087,620 3.0035 2.917 2.917 2.947 2.869 2.956 1,057,109 2.9208 0.33%
2013-07-03 0 2.990 2.940 2.990 2.870 3.080 3,262,715 9,620,043 2.9485 2.908 2.859 2.908 2.791 2.995 3,355,103 2.8673 -1.32%
2013-07-02 0 3.030 3.040 3.060 2.860 3.060 4,843,907 14,425,601 2.9781 2.947 2.956 2.976 2.781 2.976 4,981,068 2.8961 1.34%
2013-06-28 0 2.990 2.960 3.000 2.700 3.000 2,475,551 7,258,898 2.9322 2.908 2.878 2.917 2.626 2.917 2,545,649 2.8515 10.33%
2013-06-27 0 2.710 2.690 2.730 2.580 2.750 3,524,900 9,481,500 2.6899 2.635 2.616 2.655 2.509 2.674 3,624,712 2.6158 0.37%
2013-06-26 0 2.700 2.690 2.700 2.670 2.760 4,845,993 13,073,480 2.6978 2.626 2.616 2.626 2.596 2.684 4,983,213 2.6235 1.50%
2013-06-25 0 2.660 2.630 2.680 2.610 2.710 4,616,933 12,366,411 2.6785 2.587 2.558 2.606 2.538 2.635 4,747,667 2.6047 -1.48%
2013-06-24 0 2.700 2.670 2.690 2.640 2.700 2,931,102 7,885,364 2.6902 2.626 2.596 2.616 2.567 2.626 3,014,100 2.6162 1.12%
2013-06-21 0 2.670 2.670 2.690 2.670 2.770 5,396,083 14,624,214 2.7102 2.596 2.596 2.616 2.596 2.694 5,548,880 2.6355 -2.55%
2013-06-20 0 2.740 2.740 2.760 2.630 2.760 2,060,216 5,620,115 2.7279 2.665 2.665 2.684 2.558 2.684 2,118,554 2.6528 -0.36%
2013-06-19 0 2.750 2.750 2.780 2.750 2.860 8,328,618 23,291,239 2.7965 2.674 2.674 2.703 2.674 2.781 8,564,453 2.7195 -4.18%
2013-06-18 0 2.870 2.860 2.880 2.770 2.900 3,104,000 8,875,700 2.8594 2.791 2.781 2.801 2.694 2.820 3,191,894 2.7807 3.24%
2013-06-17 0 2.780 2.780 2.800 2.610 2.800 2,156,800 5,953,396 2.7603 2.703 2.703 2.723 2.538 2.723 2,217,873 2.6843 3.73%
2013-06-14 0 2.680 2.680 2.700 2.520 2.710 5,792,000 15,240,640 2.6313 2.606 2.606 2.626 2.451 2.635 5,956,008 2.5589 7.63%
2013-06-13 0 2.490 2.490 2.500 2.440 2.590 4,919,023 12,415,792 2.5240 2.421 2.421 2.431 2.373 2.519 5,058,311 2.4545 -3.49%
2013-06-11 0 2.580 2.580 2.590 2.580 2.820 3,672,330 9,788,110 2.6654 2.509 2.509 2.519 2.509 2.742 3,776,317 2.5920 -8.51%
2013-06-10 0 2.820 2.820 2.830 2.800 2.890 1,534,000 4,335,660 2.8264 2.742 2.742 2.752 2.723 2.810 1,577,437 2.7485 -1.74%
2013-06-07 0 2.870 2.860 2.880 2.830 2.890 2,188,000 6,241,170 2.8525 2.791 2.781 2.801 2.752 2.810 2,249,956 2.7739 1.41%
2013-06-06 0 2.830 2.830 2.850 2.830 2.880 1,862,285 5,312,518 2.8527 2.752 2.752 2.772 2.752 2.801 1,915,018 2.7741 -1.74%
2013-06-05 0 2.880 2.870 2.890 2.860 2.950 1,871,009 5,408,705 2.8908 2.801 2.791 2.810 2.781 2.869 1,923,989 2.8112 0.00%
2013-06-04 0 2.880 2.880 2.890 2.850 2.990 4,692,040 13,622,314 2.9033 2.801 2.801 2.810 2.772 2.908 4,824,901 2.8233 -4.32%
2013-06-03 0 3.010 3.000 3.030 2.980 3.130 3,298,608 10,058,064 3.0492 2.927 2.917 2.947 2.898 3.044 3,392,012 2.9652 -5.35%
2013-05-31 0 3.180 3.150 3.180 3.140 3.200 2,606,500 8,268,370 3.1722 3.092 3.063 3.092 3.054 3.112 2,680,306 3.0849 -0.31%
2013-05-30 0 3.190 3.170 3.190 3.160 3.210 2,166,000 6,890,640 3.1813 3.102 3.083 3.102 3.073 3.122 2,227,333 3.0937 0.31%
2013-05-29 0 3.180 3.180 3.200 3.180 3.230 322,000 1,030,620 3.2007 3.092 3.092 3.112 3.092 3.141 331,118 3.1125 -0.93%
2013-05-28 0 3.210 3.200 3.220 3.180 3.220 1,209,000 3,875,700 3.2057 3.122 3.112 3.131 3.092 3.131 1,243,234 3.1174 0.63%
2013-05-27 0 3.190 3.180 3.200 3.170 3.220 1,226,620 3,913,120 3.1902 3.102 3.092 3.112 3.083 3.131 1,261,353 3.1023 0.00%
2013-05-24 0 3.190 3.170 3.190 3.140 3.240 643,000 2,054,020 3.1944 3.102 3.083 3.102 3.054 3.151 661,207 3.1065 0.63%
2013-05-23 0 3.170 3.160 3.180 3.160 3.310 3,366,005 10,791,555 3.2060 3.083 3.073 3.092 3.073 3.219 3,461,318 3.1178 -3.35%
2013-05-22 0 3.280 3.280 3.300 3.280 3.370 2,003,900 6,612,895 3.3000 3.190 3.190 3.209 3.190 3.277 2,060,643 3.2091 -1.80%
2013-05-21 0 3.340 3.330 3.340 3.280 3.420 1,257,088 4,222,948 3.3593 3.248 3.238 3.248 3.190 3.326 1,292,684 3.2668 -1.47%
2013-05-20 0 3.390 3.380 3.390 3.370 3.470 2,140,300 7,263,782 3.3938 3.297 3.287 3.297 3.277 3.374 2,200,905 3.3004 0.89%
2013-05-16 0 3.360 3.350 3.370 3.320 3.490 3,114,250 10,538,172 3.3839 3.267 3.258 3.277 3.229 3.394 3,202,434 3.2907 -1.47%
2013-05-15 0 3.410 3.400 3.410 3.390 3.440 3,416,800 11,618,018 3.4003 3.316 3.306 3.316 3.297 3.345 3,513,551 3.3066 0.29%
2013-05-14 0 3.400 3.400 3.420 3.400 3.510 1,510,133 5,168,577 3.4226 3.306 3.306 3.326 3.306 3.413 1,552,894 3.3284 -2.58%
2013-05-13 0 3.490 3.470 3.500 3.440 3.510 3,102,000 10,763,000 3.4697 3.394 3.374 3.404 3.345 3.413 3,189,837 3.3742 1.45%
2013-05-10 0 3.440 3.440 3.450 3.410 3.460 1,577,929 5,428,748 3.4404 3.345 3.345 3.355 3.316 3.365 1,622,610 3.3457 -0.29%
2013-05-09 0 3.450 3.430 3.460 3.430 3.490 2,496,000 8,612,870 3.4507 3.355 3.336 3.365 3.336 3.394 2,566,677 3.3556 -1.15%
2013-05-08 0 3.490 3.450 3.490 3.440 3.520 4,092,000 14,139,960 3.4555 3.394 3.355 3.394 3.345 3.423 4,207,870 3.3604 0.00%
2013-05-07 0 3.490 3.480 3.490 3.440 3.510 3,454,000 11,967,457 3.4648 3.394 3.384 3.394 3.345 3.413 3,551,804 3.3694 0.87%
2013-05-06 0 3.460 3.450 3.480 3.440 3.500 3,062,000 10,594,134 3.4599 3.365 3.355 3.384 3.345 3.404 3,148,704 3.3646 -0.29%
2013-05-03 0 3.470 3.450 3.470 3.430 3.480 3,637,537 12,555,139 3.4515 3.374 3.355 3.374 3.336 3.384 3,740,538 3.3565 1.17%
2013-05-02 0 3.430 3.420 3.440 3.400 3.470 2,043,200 7,012,614 3.4322 3.336 3.326 3.345 3.306 3.374 2,101,056 3.3377 0.59%
2013-04-30 0 3.410 3.410 3.420 3.390 3.440 1,382,000 4,715,180 3.4119 3.316 3.316 3.326 3.297 3.345 1,421,133 3.3179 -0.58%
2013-04-29 0 3.430 3.410 3.430 3.400 3.470 1,403,000 4,812,000 3.4298 3.336 3.316 3.336 3.306 3.374 1,442,728 3.3353 0.29%
2013-04-26 0 3.420 3.400 3.420 3.390 3.450 2,271,800 7,733,610 3.4042 3.326 3.306 3.326 3.297 3.355 2,336,129 3.3104 0.00%
2013-04-25 0 3.420 3.400 3.420 3.400 3.430 838,000 2,861,260 3.4144 3.326 3.306 3.326 3.306 3.336 861,729 3.3204 -0.29%
2013-04-24 0 3.430 3.420 3.450 3.410 3.450 1,203,500 4,122,783 3.4257 3.336 3.326 3.355 3.316 3.355 1,237,579 3.3313 0.59%
2013-04-23 0 3.410 3.400 3.410 3.350 3.440 1,177,200 3,997,320 3.3956 3.316 3.306 3.316 3.258 3.345 1,210,534 3.3021 -0.29%
2013-04-22 0 3.420 3.410 3.420 3.400 3.490 1,052,000 3,617,110 3.4383 3.326 3.316 3.326 3.306 3.394 1,081,789 3.3436 0.29%
2013-04-19 0 3.410 3.410 3.440 3.250 3.450 1,686,800 5,742,944 3.4046 3.316 3.316 3.345 3.161 3.355 1,734,564 3.3109 2.40%
2013-04-18 0 3.330 3.330 3.340 3.320 3.390 1,178,800 3,943,348 3.3452 3.238 3.238 3.248 3.229 3.297 1,212,179 3.2531 -2.06%
2013-04-17 0 3.400 3.400 3.430 3.360 3.470 3,055,800 10,457,054 3.4220 3.306 3.306 3.336 3.267 3.374 3,142,329 3.3278 -1.45%
2013-04-16 0 3.450 3.430 3.450 3.400 3.450 1,543,000 5,301,640 3.4359 3.355 3.336 3.355 3.306 3.355 1,586,692 3.3413 0.29%
2013-04-15 0 3.440 3.420 3.450 3.400 3.460 1,953,000 6,706,436 3.4339 3.345 3.326 3.355 3.306 3.365 2,008,302 3.3394 -0.58%
2013-04-12 0 3.460 3.430 3.470 3.390 3.480 3,569,553 12,316,501 3.4504 3.365 3.336 3.374 3.297 3.384 3,670,629 3.3554 0.29%
2013-04-11 0 3.450 3.430 3.450 3.420 3.460 1,465,480 5,050,935 3.4466 3.355 3.336 3.355 3.326 3.365 1,506,977 3.3517 1.77%
2013-04-10 0 3.420 3.400 3.430 3.380 3.450 2,308,953 7,885,757 3.4153 3.297 3.277 3.306 3.258 3.326 2,395,346 3.2921 -0.87%
2013-04-09 0 3.450 3.410 3.450 3.400 3.480 1,388,000 4,752,890 3.4243 3.326 3.287 3.326 3.277 3.354 1,439,934 3.3008 0.00%
2013-04-08 0 3.450 3.420 3.470 3.350 3.490 2,995,000 10,343,290 3.4535 3.326 3.297 3.345 3.229 3.364 3,107,062 3.3290 0.00%
2013-04-05 0 3.450 3.430 3.450 3.340 3.520 2,584,000 8,857,410 3.4278 3.326 3.306 3.326 3.220 3.393 2,680,684 3.3042 -3.09%
2013-04-03 0 3.560 3.550 3.570 3.310 3.570 4,577,432 15,808,332 3.4535 3.432 3.422 3.441 3.191 3.441 4,748,703 3.3290 6.27%
2013-04-02 0 3.350 3.310 3.350 3.260 3.350 1,093,002 3,622,326 3.3141 3.229 3.191 3.229 3.142 3.229 1,133,898 3.1946 0.90%
2013-03-28 0 3.320 3.310 3.360 3.290 3.360 2,302,899 7,661,134 3.3267 3.200 3.191 3.239 3.171 3.239 2,389,065 3.2067 -0.30%
2013-03-27 0 3.330 3.330 3.370 3.320 3.370 1,541,004 5,154,143 3.3447 3.210 3.210 3.248 3.200 3.248 1,598,663 3.2240 0.00%
2013-03-26 0 3.330 3.310 3.320 3.280 3.350 2,146,000 7,126,790 3.3210 3.210 3.191 3.200 3.162 3.229 2,226,296 3.2012 -0.89%
2013-03-25 0 3.360 3.320 3.360 3.300 3.360 1,198,000 3,997,620 3.3369 3.239 3.200 3.239 3.181 3.239 1,242,825 3.2166 1.20%
2013-03-22 0 3.320 3.290 3.320 3.270 3.360 3,155,200 10,444,644 3.3103 3.200 3.171 3.200 3.152 3.239 3,273,256 3.1909 0.00%
2013-03-21 0 3.320 3.310 3.350 3.190 3.360 4,098,000 13,612,520 3.3217 3.200 3.191 3.229 3.075 3.239 4,251,332 3.2019 0.00%
2013-03-20 0 3.320 3.280 3.320 3.210 3.320 4,695,100 15,482,457 3.2976 3.200 3.162 3.200 3.094 3.200 4,870,774 3.1786 2.15%
2013-03-19 0 3.250 3.210 3.250 3.130 3.250 2,989,741 9,618,520 3.2172 3.133 3.094 3.133 3.017 3.133 3,101,606 3.1011 1.88%
2013-03-18 0 3.190 3.180 3.200 3.170 3.230 11,263,849 36,088,765 3.2039 3.075 3.065 3.085 3.056 3.114 11,685,302 3.0884 -0.93%
2013-03-15 0 3.220 3.200 3.230 3.200 3.360 7,037,698 23,095,605 3.2817 3.104 3.085 3.114 3.085 3.239 7,301,023 3.1633 -1.83%
2013-03-14 0 3.280 3.280 3.300 3.280 3.380 3,850,000 12,853,460 3.3386 3.162 3.162 3.181 3.162 3.258 3,994,053 3.2181 -1.80%
2013-03-13 0 3.340 3.300 3.340 3.200 3.370 3,023,959 10,067,624 3.3293 3.220 3.181 3.220 3.085 3.248 3,137,105 3.2092 -0.89%
2013-03-12 0 3.370 3.350 3.390 3.350 3.430 2,250,000 7,674,320 3.4108 3.248 3.229 3.268 3.229 3.306 2,334,187 3.2878 -0.59%
2013-03-11 0 3.390 3.360 3.410 3.360 3.450 1,186,000 4,025,580 3.3942 3.268 3.239 3.287 3.239 3.326 1,230,376 3.2718 -2.31%
2013-03-08 0 3.470 3.460 3.480 3.450 3.520 925,303 3,237,271 3.4986 3.345 3.335 3.354 3.326 3.393 959,925 3.3724 0.29%
2013-03-07 0 3.460 3.430 3.460 3.430 3.500 628,600 2,173,976 3.4584 3.335 3.306 3.335 3.306 3.374 652,120 3.3337 -1.42%
2013-03-06 0 3.510 3.480 3.510 3.480 3.530 1,291,111 4,523,745 3.5038 3.383 3.354 3.383 3.354 3.403 1,339,420 3.3774 1.45%
2013-03-05 0 3.460 3.440 3.470 3.360 3.490 1,559,471 5,362,430 3.4386 3.335 3.316 3.345 3.239 3.364 1,617,821 3.3146 2.98%
2013-03-04 0 3.360 3.360 3.370 3.310 3.690 3,360,682 11,376,547 3.3852 3.239 3.239 3.248 3.191 3.557 3,486,427 3.2631 -7.18%
2013-03-01 0 3.620 3.610 3.630 3.590 3.650 3,152,500 11,398,330 3.6156 3.489 3.480 3.499 3.461 3.518 3,270,455 3.4852 1.40%
2013-02-28 0 3.570 3.550 3.580 3.450 3.580 2,727,000 9,614,910 3.5258 3.441 3.422 3.451 3.326 3.451 2,829,035 3.3987 3.78%
2013-02-27 0 3.440 3.420 3.440 3.380 3.470 1,576,000 5,403,350 3.4285 3.316 3.297 3.316 3.258 3.345 1,634,968 3.3049 1.18%
2013-02-26 0 3.400 3.380 3.410 3.380 3.450 1,527,043 5,207,614 3.4103 3.277 3.258 3.287 3.258 3.326 1,584,179 3.2873 -2.30%
2013-02-25 0 3.480 3.480 3.500 3.410 3.500 1,089,300 3,785,751 3.4754 3.354 3.354 3.374 3.287 3.374 1,130,058 3.3501 -0.57%
2013-02-22 0 3.500 3.490 3.500 3.430 3.530 1,470,000 5,129,190 3.4892 3.374 3.364 3.374 3.306 3.403 1,525,002 3.3634 -0.28%
2013-02-21 0 3.510 3.510 3.540 3.500 3.610 3,553,501 12,581,958 3.5407 3.383 3.383 3.412 3.374 3.480 3,686,460 3.4130 -3.84%
2013-02-20 0 3.650 3.650 3.660 3.620 3.750 3,439,200 12,563,220 3.6529 3.518 3.518 3.528 3.489 3.615 3,567,883 3.5212 -2.67%
2013-02-19 0 3.750 3.720 3.750 3.720 3.820 609,114 2,286,979 3.7546 3.615 3.586 3.615 3.586 3.682 631,905 3.6192 -0.53%
2013-02-18 0 3.770 3.770 3.800 3.770 3.810 414,000 1,570,100 3.7925 3.634 3.634 3.663 3.634 3.673 429,490 3.6557 -1.05%
2013-02-15 0 3.810 3.780 3.810 3.780 3.820 620,200 2,354,046 3.7956 3.673 3.644 3.673 3.644 3.682 643,406 3.6587 0.53%
2013-02-14 0 3.790 3.780 3.820 3.780 3.900 1,395,506 5,310,787 3.8056 3.653 3.644 3.682 3.644 3.759 1,447,721 3.6684 0.53%
2013-02-08 0 3.770 3.760 3.780 3.750 3.800 1,633,600 6,152,128 3.7660 3.634 3.624 3.644 3.615 3.663 1,694,723 3.6302 0.27%
2013-02-07 0 3.760 3.710 3.760 3.670 3.860 2,353,958 8,792,914 3.7354 3.624 3.576 3.624 3.538 3.721 2,442,035 3.6007 -2.59%
2013-02-06 0 3.860 3.850 3.880 3.810 3.890 5,173,000 20,031,600 3.8723 3.721 3.711 3.740 3.673 3.750 5,366,555 3.7327 1.05%
2013-02-05 0 3.820 3.810 3.820 3.780 3.880 5,135,021 19,672,382 3.8310 3.682 3.673 3.682 3.644 3.740 5,327,155 3.6928 -3.29%
2013-02-04 0 3.950 3.950 3.960 3.940 4.090 3,698,874 14,791,571 3.9989 3.808 3.808 3.817 3.798 3.942 3,837,273 3.8547 -1.74%
2013-02-01 0 4.020 3.990 4.030 3.860 4.050 10,854,271 43,057,661 3.9669 3.875 3.846 3.885 3.721 3.904 11,260,399 3.8238 3.61%
2013-01-31 0 3.880 3.870 3.880 3.850 3.880 1,507,600 5,836,732 3.8715 3.740 3.730 3.740 3.711 3.740 1,564,009 3.7319 0.52%
2013-01-30 0 3.860 3.840 3.870 3.830 3.880 1,360,876 5,246,267 3.8551 3.721 3.702 3.730 3.692 3.740 1,411,795 3.7160 1.31%
2013-01-29 0 3.810 3.810 3.830 3.790 3.860 2,219,450 8,454,077 3.8091 3.673 3.673 3.692 3.653 3.721 2,302,494 3.6717 -1.04%
2013-01-28 0 3.850 3.850 3.870 3.810 3.880 2,878,977 11,092,249 3.8528 3.711 3.711 3.730 3.673 3.740 2,986,698 3.7139 -0.77%
2013-01-25 0 3.880 3.860 3.890 3.800 3.890 3,271,770 12,624,317 3.8586 3.740 3.721 3.750 3.663 3.750 3,394,188 3.7194 0.00%
2013-01-24 0 3.880 3.870 3.890 3.740 3.950 7,461,477 28,862,926 3.8683 3.740 3.730 3.750 3.605 3.808 7,740,659 3.7287 3.19%
2013-01-23 0 3.760 3.740 3.760 3.730 3.780 2,899,505 10,901,473 3.7598 3.624 3.605 3.624 3.595 3.644 3,007,994 3.6242 0.00%
2013-01-22 0 3.760 3.740 3.770 3.720 3.770 1,857,214 6,939,231 3.7364 3.624 3.605 3.634 3.586 3.634 1,926,704 3.6016 0.80%
2013-01-21 0 3.730 3.730 3.740 3.730 3.770 783,090 2,936,761 3.7502 3.595 3.595 3.605 3.595 3.634 812,390 3.6150 -1.06%
2013-01-18 0 3.770 3.720 3.770 3.700 3.780 5,656,970 21,106,706 3.7311 3.634 3.586 3.634 3.567 3.644 5,868,634 3.5965 0.53%
2013-01-17 0 3.750 3.720 3.750 3.670 3.760 2,482,000 9,234,126 3.7204 3.615 3.586 3.615 3.538 3.624 2,574,868 3.5863 0.27%
2013-01-16 0 3.740 3.730 3.740 3.690 3.780 4,380,803 16,419,625 3.7481 3.605 3.595 3.605 3.557 3.644 4,544,717 3.6129 -0.27%
2013-01-15 0 3.750 3.740 3.760 3.690 3.860 3,306,107 12,447,773 3.7651 3.615 3.605 3.624 3.557 3.721 3,429,810 3.6293 -1.83%
2013-01-14 0 3.820 3.820 3.830 3.790 3.850 1,255,800 4,810,168 3.8304 3.682 3.682 3.692 3.653 3.711 1,302,788 3.6922 -0.26%
2013-01-11 0 3.830 3.770 3.830 3.760 3.870 3,242,546 12,333,129 3.8035 3.692 3.634 3.692 3.624 3.730 3,363,870 3.6664 0.79%
2013-01-10 0 3.800 3.800 3.830 3.770 3.880 1,753,252 6,729,942 3.8385 3.663 3.663 3.692 3.634 3.740 1,818,852 3.7001 -1.55%
2013-01-09 0 3.860 3.860 3.870 3.750 3.870 1,850,194 7,113,450 3.8447 3.721 3.721 3.730 3.615 3.730 1,919,422 3.7060 2.39%
2013-01-08 0 3.770 3.770 3.810 3.660 3.880 3,901,962 14,764,505 3.7839 3.634 3.634 3.673 3.528 3.740 4,047,959 3.6474 -2.84%
2013-01-07 0 3.880 3.860 3.880 3.790 3.880 3,242,200 12,465,326 3.8447 3.740 3.721 3.740 3.653 3.740 3,363,511 3.7060 2.37%
2013-01-04 0 3.790 3.780 3.800 3.750 3.870 854,000 3,230,920 3.7833 3.653 3.644 3.663 3.615 3.730 885,954 3.6468 -0.26%
2013-01-03 0 3.800 3.790 3.800 3.730 3.880 2,262,684 8,644,367 3.8204 3.663 3.653 3.663 3.595 3.740 2,347,346 3.6826 -1.04%
2013-01-02 0 3.840 3.830 3.840 3.680 3.840 3,503,966 13,270,702 3.7873 3.702 3.692 3.702 3.547 3.702 3,635,072 3.6507 3.23%
2012-12-31 0 3.720 3.710 3.740 3.670 3.740 715,050 2,650,638 3.7069 3.586 3.576 3.605 3.538 3.605 741,805 3.5732 0.00%
2012-12-28 0 3.720 3.710 3.750 3.710 3.780 605,400 2,270,236 3.7500 3.586 3.576 3.615 3.576 3.644 628,052 3.6147 -0.27%
2012-12-27 0 3.730 3.720 3.750 3.720 3.780 270,007 1,011,821 3.7474 3.595 3.586 3.615 3.586 3.644 280,110 3.6122 0.81%
2012-12-24 0 3.700 3.700 3.710 3.660 3.730 184,733 683,299 3.6988 3.567 3.567 3.576 3.528 3.595 191,645 3.5654 -0.27%
2012-12-21 0 3.710 3.710 3.720 3.690 3.860 1,292,000 4,829,560 3.7380 3.576 3.576 3.586 3.557 3.721 1,340,342 3.6032 -2.62%
2012-12-20 0 3.810 3.780 3.820 3.730 3.820 1,003,073 3,782,180 3.7706 3.673 3.644 3.682 3.595 3.682 1,040,604 3.6346 0.53%
2012-12-19 0 3.790 3.750 3.800 3.710 3.800 1,679,600 6,319,164 3.7623 3.653 3.615 3.663 3.576 3.663 1,742,445 3.6266 0.00%
2012-12-18 0 3.790 3.760 3.780 3.700 3.790 2,291,782 8,617,009 3.7600 3.653 3.624 3.644 3.567 3.653 2,377,532 3.6243 1.61%
2012-12-17 0 3.730 3.700 3.740 3.650 3.730 1,473,390 5,451,339 3.6999 3.595 3.567 3.605 3.518 3.595 1,528,519 3.5664 1.08%
2012-12-14 0 3.690 3.690 3.700 3.670 3.720 2,369,489 8,753,194 3.6941 3.557 3.557 3.567 3.538 3.586 2,458,147 3.5609 0.27%
2012-12-13 0 3.680 3.670 3.700 3.660 3.800 2,077,000 7,800,122 3.7555 3.547 3.538 3.567 3.528 3.663 2,154,714 3.6200 -1.87%
2012-12-12 0 3.750 3.720 3.750 3.660 3.800 3,774,161 14,065,701 3.7268 3.615 3.586 3.615 3.528 3.663 3,915,377 3.5924 -0.79%
2012-12-11 0 3.780 3.770 3.800 3.720 3.850 1,133,600 4,304,687 3.7974 3.644 3.634 3.663 3.586 3.711 1,176,015 3.6604 -1.56%
2012-12-10 0 3.840 3.830 3.850 3.810 3.890 1,796,510 6,946,540 3.8667 3.702 3.692 3.711 3.673 3.750 1,863,729 3.7272 0.00%
2012-12-07 0 3.840 3.820 3.840 3.820 3.900 2,071,195 8,003,228 3.8641 3.702 3.682 3.702 3.682 3.759 2,148,692 3.7247 1.05%
2012-12-06 0 3.800 3.790 3.810 3.780 3.840 2,740,226 10,419,723 3.8025 3.663 3.653 3.673 3.644 3.702 2,842,755 3.6654 -0.52%
2012-12-05 0 3.820 3.800 3.820 3.700 3.830 3,037,800 11,503,350 3.7867 3.682 3.663 3.682 3.567 3.692 3,151,464 3.6502 2.96%
2012-12-04 0 3.710 3.700 3.740 3.660 3.770 4,485,702 16,629,502 3.7072 3.576 3.567 3.605 3.528 3.634 4,653,541 3.5735 -1.07%
2012-12-03 0 3.750 3.730 3.770 3.730 3.840 3,782,900 14,346,487 3.7925 3.615 3.595 3.634 3.595 3.702 3,924,443 3.6557 0.54%
2012-11-30 0 3.730 3.720 3.730 3.680 3.900 3,896,276 14,692,916 3.7710 3.595 3.586 3.595 3.547 3.759 4,042,061 3.6350 -3.37%
2012-11-29 0 3.860 3.830 3.870 3.800 3.890 1,184,425 4,564,476 3.8537 3.721 3.692 3.730 3.663 3.750 1,228,742 3.7148 0.26%
2012-11-28 0 3.850 3.840 3.850 3.750 3.850 2,005,700 7,623,018 3.8007 3.711 3.702 3.711 3.615 3.711 2,080,746 3.6636 0.26%
2012-11-27 0 3.840 3.790 3.840 3.770 3.900 3,710,000 14,335,031 3.8639 3.702 3.653 3.702 3.634 3.759 3,848,815 3.7245 0.79%
2012-11-26 0 3.810 3.780 3.830 3.740 3.860 3,674,790 14,036,054 3.8196 3.673 3.644 3.692 3.605 3.721 3,812,287 3.6818 2.70%
2012-11-23 0 3.750 3.740 3.760 3.700 3.760 435,000 1,628,090 3.7427 3.576 3.567 3.586 3.529 3.586 456,142 3.5693 0.00%
2012-11-22 0 3.750 3.750 3.780 3.650 3.780 1,571,000 5,861,580 3.7311 3.576 3.576 3.605 3.481 3.605 1,647,353 3.5582 -0.53%
2012-11-21 0 3.770 3.750 3.790 3.630 3.790 1,527,000 5,716,550 3.7436 3.595 3.576 3.614 3.462 3.614 1,601,214 3.5701 2.45%
2012-11-20 0 3.680 3.650 3.680 3.640 3.720 1,499,998 5,536,702 3.6911 3.509 3.481 3.509 3.471 3.548 1,572,900 3.5201 0.00%
2012-11-19 0 3.680 3.670 3.700 3.640 3.720 2,485,900 9,146,118 3.6792 3.509 3.500 3.529 3.471 3.548 2,606,718 3.5087 1.66%
2012-11-16 0 3.620 3.600 3.630 3.550 3.650 1,532,000 5,514,166 3.5993 3.452 3.433 3.462 3.385 3.481 1,606,457 3.4325 1.12%
2012-11-15 0 3.580 3.580 3.590 3.490 3.660 6,567,000 23,550,832 3.5862 3.414 3.414 3.424 3.328 3.490 6,886,166 3.4200 -2.19%
2012-11-14 0 3.660 3.640 3.650 3.560 3.660 6,248,662 22,501,669 3.6010 3.490 3.471 3.481 3.395 3.490 6,552,356 3.4341 0.27%
2012-11-13 0 3.650 3.620 3.650 3.630 3.750 3,838,020 14,239,133 3.7100 3.481 3.452 3.481 3.462 3.576 4,024,553 3.5381 -3.95%
2012-11-12 0 3.800 3.780 3.810 3.730 3.840 4,611,350 17,448,407 3.7838 3.624 3.605 3.633 3.557 3.662 4,835,468 3.6084 0.00%
2012-11-09 0 3.800 3.790 3.800 3.780 3.880 1,709,759 6,539,221 3.8246 3.624 3.614 3.624 3.605 3.700 1,792,856 3.6474 -0.78%
2012-11-08 0 3.830 3.810 3.830 3.790 3.870 2,934,000 11,257,146 3.8368 3.652 3.633 3.652 3.614 3.691 3,076,597 3.6590 -1.54%
2012-11-07 0 3.890 3.860 3.880 3.780 3.920 4,324,375 16,639,332 3.8478 3.710 3.681 3.700 3.605 3.738 4,534,546 3.6695 -0.51%
2012-11-06 0 3.910 3.890 3.900 3.810 3.920 2,971,485 11,530,901 3.8805 3.729 3.710 3.719 3.633 3.738 3,115,904 3.7007 0.51%
2012-11-05 0 3.890 3.860 3.890 3.780 3.930 4,841,488 18,708,372 3.8642 3.710 3.681 3.710 3.605 3.748 5,076,792 3.6851 0.78%
2012-11-02 0 3.860 3.850 3.880 3.650 3.880 4,926,173 18,501,229 3.7557 3.681 3.672 3.700 3.481 3.700 5,165,592 3.5816 4.89%
2012-11-01 0 3.680 3.670 3.680 3.570 3.680 3,488,371 12,640,475 3.6236 3.509 3.500 3.509 3.405 3.509 3,657,911 3.4557 3.08%
2012-10-31 0 3.570 3.570 3.590 3.550 3.600 5,079,850 18,140,566 3.5711 3.405 3.405 3.424 3.385 3.433 5,326,738 3.4056 0.56%
2012-10-30 0 3.550 3.540 3.550 3.520 3.590 2,840,500 10,123,217 3.5639 3.385 3.376 3.385 3.357 3.424 2,978,553 3.3987 -1.11%
2012-10-29 0 3.590 3.540 3.590 3.410 3.640 2,966,600 10,516,072 3.5448 3.424 3.376 3.424 3.252 3.471 3,110,781 3.3805 -1.37%
2012-10-26 0 3.640 3.610 3.630 3.530 3.700 6,721,210 24,252,896 3.6084 3.471 3.443 3.462 3.366 3.529 7,047,871 3.4412 -1.09%
2012-10-25 0 3.680 3.650 3.660 3.560 3.720 2,671,519 9,726,545 3.6408 3.509 3.481 3.490 3.395 3.548 2,801,359 3.4721 0.27%
2012-10-24 0 3.670 3.650 3.680 3.330 3.750 11,955,411 43,027,580 3.5990 3.500 3.481 3.509 3.176 3.576 12,536,462 3.4322 8.90%
2012-10-22 0 3.370 3.350 3.370 3.270 3.380 1,833,425 6,099,423 3.3268 3.214 3.195 3.214 3.118 3.223 1,922,532 3.1726 1.20%
2012-10-19 0 3.330 3.310 3.330 3.270 3.330 5,895,235 19,468,020 3.3023 3.176 3.157 3.176 3.118 3.176 6,181,752 3.1493 1.22%
2012-10-18 0 3.290 3.280 3.290 3.220 3.290 3,357,427 10,988,424 3.2729 3.138 3.128 3.138 3.071 3.138 3,520,603 3.1212 2.49%
2012-10-17 0 3.210 3.200 3.220 3.180 3.220 4,609,784 14,744,921 3.1986 3.061 3.052 3.071 3.033 3.071 4,833,826 3.0504 0.31%
2012-10-16 0 3.200 3.190 3.200 3.140 3.230 4,679,000 14,943,780 3.1938 3.052 3.042 3.052 2.994 3.080 4,906,406 3.0458 1.91%
2012-10-15 0 3.140 3.140 3.150 3.140 3.230 2,732,885 8,743,924 3.1995 2.994 2.994 3.004 2.994 3.080 2,865,707 3.0512 -3.98%
2012-10-12 0 3.270 3.230 3.270 3.160 3.270 2,921,655 9,385,555 3.2124 3.118 3.080 3.118 3.014 3.118 3,063,652 3.0635 0.31%
2012-10-11 0 3.260 3.250 3.270 3.200 3.290 4,193,293 13,640,380 3.2529 3.109 3.099 3.118 3.052 3.138 4,397,093 3.1021 1.87%
2012-10-10 0 3.200 3.180 3.210 3.140 3.210 4,078,128 12,997,561 3.1871 3.052 3.033 3.061 2.994 3.061 4,276,331 3.0394 0.31%
2012-10-09 0 3.190 3.170 3.200 2.990 3.200 5,819,155 18,505,715 3.1801 3.042 3.023 3.052 2.851 3.052 6,101,975 3.0327 1.59%
2012-10-08 0 3.140 3.130 3.140 3.100 3.170 4,494,199 14,135,113 3.1452 2.994 2.985 2.994 2.956 3.023 4,712,624 2.9994 0.32%
2012-10-05 0 3.130 3.120 3.130 3.020 3.140 5,869,431 18,040,907 3.0737 2.985 2.975 2.985 2.880 2.994 6,154,694 2.9312 3.64%
2012-10-04 0 3.020 3.020 3.030 2.990 3.050 1,809,009 5,480,316 3.0295 2.880 2.880 2.890 2.851 2.909 1,896,930 2.8890 0.67%
2012-10-03 0 3.000 2.990 3.000 2.960 3.030 3,813,628 11,379,404 2.9839 2.861 2.851 2.861 2.823 2.890 3,998,976 2.8456 0.33%
2012-09-28 0 2.990 2.990 3.000 2.890 3.010 3,562,944 10,607,782 2.9773 2.851 2.851 2.861 2.756 2.870 3,736,108 2.8393 3.46%
2012-09-27 0 2.890 2.880 2.890 2.780 2.910 1,910,886 5,489,262 2.8726 2.756 2.747 2.756 2.651 2.775 2,003,758 2.7395 -0.34%
2012-09-26 1 2.900 2.890 2.900 2.860 2.910 754,775 2,185,334 2.8953 2.766 2.756 2.766 2.727 2.775 791,458 2.7611 0.35%
2012-09-25 0 2.890 2.880 2.890 2.860 2.890 136,325 392,277 2.8775 2.756 2.747 2.756 2.727 2.756 142,951 2.7441 0.35%
2012-09-24 0 2.880 2.860 2.880 2.830 2.890 738,798 2,109,541 2.8554 2.747 2.727 2.747 2.699 2.756 774,705 2.7230 -0.35%
2012-09-21 0 2.890 2.890 2.930 2.880 2.930 3,583,996 10,435,382 2.9117 2.756 2.756 2.794 2.747 2.794 3,758,184 2.7767 -1.03%
2012-09-20 0 2.920 2.910 2.920 2.850 2.920 2,430,000 7,054,260 2.9030 2.785 2.775 2.785 2.718 2.785 2,548,102 2.7684 1.39%
2012-09-19 0 2.880 2.870 2.900 2.830 2.910 4,167,255 12,026,772 2.8860 2.747 2.737 2.766 2.699 2.775 4,369,790 2.7523 1.41%
2012-09-18 0 2.840 2.830 2.840 2.830 2.890 836,000 2,387,920 2.8564 2.708 2.699 2.708 2.699 2.756 876,631 2.7240 -1.05%
2012-09-17 0 2.870 2.850 2.870 2.850 2.920 1,928,510 5,555,529 2.8807 2.737 2.718 2.737 2.718 2.785 2,022,238 2.7472 -0.69%
2012-09-14 0 2.890 2.880 2.910 2.850 2.940 13,147,000 38,146,260 2.9015 2.756 2.747 2.775 2.718 2.804 13,785,964 2.7670 2.48%
2012-09-13 0 2.820 2.820 2.830 2.640 2.830 5,332,260 14,738,852 2.7641 2.689 2.689 2.699 2.518 2.699 5,591,416 2.6360 2.92%
2012-09-12 0 2.740 2.720 2.750 2.610 2.750 3,486,000 9,388,600 2.6932 2.613 2.594 2.623 2.489 2.623 3,655,425 2.5684 4.98%
2012-09-11 0 2.610 2.600 2.620 2.590 2.650 1,590,000 4,166,364 2.6204 2.489 2.479 2.499 2.470 2.527 1,667,276 2.4989 0.00%
2012-09-10 0 2.610 2.600 2.620 2.600 2.700 3,502,000 9,200,980 2.6274 2.489 2.479 2.499 2.479 2.575 3,672,202 2.5056 -3.33%
2012-09-07 0 2.700 2.690 2.700 2.680 2.760 4,090,600 11,083,788 2.7096 2.575 2.565 2.575 2.556 2.632 4,289,409 2.5840 3.05%
2012-09-06 0 2.620 2.610 2.620 2.560 2.620 1,128,224 2,936,102 2.6024 2.499 2.489 2.499 2.441 2.499 1,183,057 2.4818 1.16%
2012-09-05 0 2.590 2.570 2.600 2.560 2.600 1,370,000 3,535,100 2.5804 2.470 2.451 2.479 2.441 2.479 1,436,584 2.4608 0.78%
2012-09-04 0 2.570 2.560 2.580 2.520 2.610 1,605,085 4,120,504 2.5672 2.451 2.441 2.460 2.403 2.489 1,683,095 2.4482 0.78%
2012-09-03 0 2.550 2.530 2.580 2.490 2.620 3,627,280 9,272,827 2.5564 2.432 2.413 2.460 2.375 2.499 3,803,571 2.4379 2.82%
2012-08-31 0 2.480 2.480 2.510 2.450 2.620 20,751,324 51,803,478 2.4964 2.365 2.365 2.394 2.336 2.499 21,759,869 2.3807 -4.25%
2012-08-30 0 2.590 2.530 2.540 2.530 2.740 11,287,804 29,360,892 2.6011 2.470 2.413 2.422 2.413 2.613 11,836,408 2.4806 -4.78%
2012-08-29 0 2.720 2.720 2.730 2.720 2.850 2,858,022 7,911,439 2.7682 2.594 2.594 2.603 2.594 2.718 2,996,926 2.6399 -2.86%
2012-08-28 0 2.800 2.780 2.790 2.780 2.840 1,643,913 4,618,840 2.8097 2.670 2.651 2.661 2.651 2.708 1,723,810 2.6794 0.00%
2012-08-27 0 2.800 2.800 2.810 2.790 2.900 1,354,978 3,839,518 2.8336 2.670 2.670 2.680 2.661 2.766 1,420,832 2.7023 -2.44%
2012-08-24 0 2.870 2.860 2.870 2.840 2.910 602,100 1,725,634 2.8660 2.737 2.727 2.737 2.708 2.775 631,363 2.7332 -0.69%
2012-08-23 0 2.890 2.880 2.890 2.880 2.950 763,000 2,216,054 2.9044 2.756 2.747 2.756 2.747 2.813 800,083 2.7698 -0.34%
2012-08-22 0 2.900 2.880 2.900 2.870 2.920 2,970,000 8,595,480 2.8941 2.766 2.747 2.766 2.737 2.785 3,114,346 2.7600 0.00%
2012-08-21 0 2.900 2.890 2.900 2.810 2.920 2,448,800 7,099,044 2.8990 2.766 2.756 2.766 2.680 2.785 2,567,815 2.7646 1.75%
2012-08-20 0 2.850 2.830 2.850 2.830 2.920 2,254,400 6,444,248 2.8585 2.718 2.699 2.718 2.699 2.785 2,363,967 2.7260 -0.70%
2012-08-17 0 2.870 2.870 2.890 2.850 2.980 6,250,900 18,041,178 2.8862 2.737 2.737 2.756 2.718 2.842 6,554,703 2.7524 -2.38%
2012-08-16 0 2.940 2.940 2.960 2.940 3.080 4,850,574 14,512,159 2.9918 2.804 2.804 2.823 2.804 2.937 5,086,319 2.8532 -4.85%
2012-08-15 0 3.090 3.070 3.090 3.060 3.160 2,462,000 7,599,484 3.0867 2.947 2.928 2.947 2.918 3.014 2,581,657 2.9436 -1.28%
2012-08-14 0 3.130 3.130 3.140 3.100 3.230 2,532,691 7,934,802 3.1330 2.985 2.985 2.994 2.956 3.080 2,655,784 2.9877 -3.10%
2012-08-13 0 3.230 3.220 3.230 3.150 3.230 3,041,736 9,768,794 3.2116 3.080 3.071 3.080 3.004 3.080 3,189,569 3.0627 1.25%
2012-08-10 0 3.190 3.190 3.200 3.170 3.210 2,238,230 7,140,100 3.1901 3.042 3.042 3.052 3.023 3.061 2,347,011 3.0422 0.00%
2012-08-09 0 3.190 3.170 3.190 3.160 3.190 1,070,785 3,408,048 3.1828 3.042 3.023 3.042 3.014 3.042 1,122,827 3.0352 0.31%
2012-08-08 0 3.180 3.150 3.180 3.150 3.230 1,825,600 5,830,850 3.1939 3.033 3.004 3.033 3.004 3.080 1,914,327 3.0459 -0.31%
2012-08-07 0 3.190 3.160 3.200 3.160 3.230 2,592,700 8,285,886 3.1959 3.042 3.014 3.052 3.014 3.080 2,718,709 3.0477 0.63%
2012-08-06 0 3.170 3.160 3.170 3.150 3.180 1,396,563 4,429,192 3.1715 3.023 3.014 3.023 3.004 3.033 1,464,438 3.0245 0.00%
2012-08-03 0 3.170 3.150 3.180 3.080 3.180 1,649,800 5,145,398 3.1188 3.023 3.004 3.033 2.937 3.033 1,729,983 2.9742 1.60%
2012-08-02 0 3.120 3.100 3.120 3.000 3.130 4,958,605 15,290,557 3.0836 2.975 2.956 2.975 2.861 2.985 5,199,601 2.9407 1.30%
2012-08-01 0 3.080 3.070 3.090 2.930 3.090 1,872,000 5,707,616 3.0489 2.937 2.928 2.947 2.794 2.947 1,962,982 2.9076 3.36%
2012-07-31 0 2.980 2.980 2.990 2.870 2.990 3,047,367 8,953,820 2.9382 2.842 2.842 2.851 2.737 2.851 3,195,474 2.8020 2.41%
2012-07-30 0 2.910 2.900 2.910 2.910 2.990 655,500 1,927,764 2.9409 2.775 2.766 2.775 2.775 2.851 687,358 2.8046 -3.00%
2012-07-27 0 3.000 2.990 3.000 2.930 3.030 2,770,029 8,229,956 2.9711 2.861 2.851 2.861 2.794 2.890 2,904,657 2.8334 0.67%
2012-07-26 0 2.980 2.970 2.980 2.830 3.010 2,287,200 6,780,048 2.9643 2.842 2.832 2.842 2.699 2.870 2,398,361 2.8270 5.30%
2012-07-25 0 2.830 2.830 2.840 2.820 2.940 3,360,000 9,612,820 2.8610 2.699 2.699 2.708 2.689 2.804 3,523,301 2.7284 -2.41%
2012-07-24 0 2.900 2.910 2.930 2.900 3.020 2,191,200 6,436,920 2.9376 2.766 2.775 2.794 2.766 2.880 2,297,696 2.8015 -5.54%
2012-07-23 0 3.070 3.030 3.070 3.030 3.120 1,013,767 3,102,665 3.0605 2.928 2.890 2.928 2.890 2.975 1,063,038 2.9187 -2.85%
2012-07-20 0 3.160 3.110 3.160 3.110 3.200 2,279,000 7,138,392 3.1322 3.014 2.966 3.014 2.966 3.052 2,389,763 2.9871 -0.63%
2012-07-19 0 3.180 3.170 3.190 3.150 3.240 2,168,400 6,929,720 3.1958 3.033 3.023 3.042 3.004 3.090 2,273,787 3.0477 0.32%
2012-07-18 0 3.170 3.170 3.190 3.150 3.270 1,751,794 5,598,689 3.1960 3.023 3.023 3.042 3.004 3.118 1,836,934 3.0478 -1.86%
2012-07-17 0 3.230 3.230 3.270 3.200 3.300 4,329,701 14,136,320 3.2650 3.080 3.080 3.118 3.052 3.147 4,540,131 3.1136 0.62%
2012-07-16 0 3.210 3.180 3.220 3.180 3.240 2,670,318 8,563,730 3.2070 3.061 3.033 3.071 3.033 3.090 2,800,099 3.0584 0.00%
2012-07-13 0 3.210 3.200 3.210 3.180 3.250 3,217,400 10,305,518 3.2031 3.061 3.052 3.061 3.033 3.099 3,373,770 3.0546 2.23%
2012-07-12 0 3.140 3.140 3.160 3.110 3.260 4,517,000 14,347,312 3.1763 2.994 2.994 3.014 2.966 3.109 4,736,533 3.0291 -1.87%
2012-07-11 0 3.200 3.190 3.200 3.150 3.200 1,360,586 4,339,264 3.1893 3.052 3.042 3.052 3.004 3.052 1,426,713 3.0414 -0.93%
2012-07-10 0 3.230 3.230 3.240 3.170 3.280 4,922,590 15,933,117 3.2367 3.080 3.080 3.090 3.023 3.128 5,161,835 3.0867 1.89%
2012-07-09 0 3.170 3.180 3.190 3.160 3.220 2,582,600 8,230,428 3.1869 3.023 3.033 3.042 3.014 3.071 2,708,118 3.0392 -0.63%
2012-07-06 0 3.190 3.170 3.190 3.160 3.230 2,701,702 8,602,931 3.1843 3.042 3.023 3.042 3.014 3.080 2,833,009 3.0367 0.31%
2012-07-05 0 3.180 3.180 3.190 3.150 3.290 2,338,388 7,500,048 3.2074 3.033 3.033 3.042 3.004 3.138 2,452,037 3.0587 -2.75%
2012-07-04 0 3.270 3.270 3.280 3.240 3.310 3,707,670 12,181,650 3.2855 3.118 3.118 3.128 3.090 3.157 3,887,868 3.1332 0.00%
2012-07-03 0 3.270 3.240 3.250 3.150 3.280 5,084,331 16,461,615 3.2377 3.118 3.090 3.099 3.004 3.128 5,331,437 3.0877 3.81%
2012-06-29 0 3.150 3.120 3.150 3.060 3.160 2,907,405 9,073,495 3.1208 3.004 2.975 3.004 2.918 3.014 3,048,709 2.9762 2.27%
2012-06-28 0 3.080 3.060 3.090 3.020 3.200 8,464,154 26,804,357 3.1668 2.937 2.918 2.947 2.880 3.052 8,875,525 3.0200 -1.91%
2012-06-27 0 3.140 3.140 3.150 2.940 3.180 8,184,930 25,266,649 3.0870 2.994 2.994 3.004 2.804 3.033 8,582,730 2.9439 6.08%
2012-06-26 0 2.960 2.930 2.960 2.920 2.970 1,389,000 4,091,420 2.9456 2.823 2.794 2.823 2.785 2.832 1,456,507 2.8091 0.00%
2012-06-25 0 2.960 2.940 2.960 2.900 2.980 2,733,900 8,055,812 2.9466 2.823 2.804 2.823 2.766 2.842 2,866,772 2.8101 0.68%
2012-06-22 0 2.940 2.930 2.940 2.840 3.030 2,304,600 6,789,698 2.9462 2.804 2.794 2.804 2.708 2.890 2,416,607 2.8096 1.73%
2012-06-21 0 2.890 2.860 2.890 2.820 2.970 9,561,101 27,529,426 2.8793 2.756 2.727 2.756 2.689 2.832 10,025,785 2.7459 -2.69%
2012-06-20 0 2.970 2.960 2.980 2.960 3.080 4,598,098 13,814,974 3.0045 2.832 2.823 2.842 2.823 2.937 4,821,572 2.8652 -1.66%
2012-06-19 0 3.020 3.020 3.060 3.000 3.130 6,432,403 19,844,122 3.0850 2.880 2.880 2.918 2.861 2.985 6,745,027 2.9420 -3.51%
2012-06-18 0 3.130 3.120 3.130 3.120 3.200 10,101,924 31,867,827 3.1546 2.985 2.975 2.985 2.975 3.052 10,592,893 3.0084 -0.63%
2012-06-15 0 3.150 3.120 3.170 3.120 3.210 6,017,065 19,066,149 3.1687 3.004 2.975 3.023 2.975 3.061 6,309,503 3.0218 0.00%
2012-06-14 0 3.150 3.150 3.180 3.120 3.260 9,546,334 30,388,520 3.1833 3.004 3.004 3.033 2.975 3.109 10,010,300 3.0357 0.32%
2012-06-13 0 3.140 3.140 3.160 3.040 3.260 12,572,399 39,851,164 3.1697 2.994 2.994 3.014 2.899 3.109 13,183,436 3.0228 0.96%
2012-06-12 0 3.110 3.110 3.130 2.920 3.150 12,484,542 38,512,497 3.0848 2.966 2.966 2.985 2.785 3.004 13,091,309 2.9418 4.71%
2012-06-11 0 2.970 2.970 3.000 2.850 3.000 11,303,316 33,410,496 2.9558 2.832 2.832 2.861 2.718 2.861 11,852,674 2.8188 3.85%
2012-06-08 0 2.860 2.860 2.910 2.730 2.910 10,254,416 29,163,376 2.8440 2.727 2.727 2.775 2.603 2.775 10,752,796 2.7122 0.00%
2012-06-07 0 2.860 2.860 2.890 2.810 2.900 9,998,367 28,675,507 2.8680 2.727 2.727 2.756 2.680 2.766 10,484,303 2.7351 1.06%
2012-06-06 0 2.830 2.870 2.880 2.660 2.870 10,366,043 28,897,217 2.7877 2.699 2.737 2.747 2.537 2.737 10,869,848 2.6585 7.60%
2012-06-05 0 2.630 2.630 2.640 2.570 2.680 4,403,087 11,605,726 2.6358 2.508 2.508 2.518 2.451 2.556 4,617,084 2.5136 1.94%
2012-06-04 0 2.580 2.570 2.580 2.480 2.640 2,701,200 6,923,324 2.5631 2.460 2.451 2.460 2.365 2.518 2,832,482 2.4443 -1.53%
2012-06-01 0 2.620 2.610 2.670 2.610 2.700 2,440,870 6,521,264 2.6717 2.499 2.489 2.546 2.489 2.575 2,559,500 2.5479 -4.38%
2012-05-31 0 2.740 2.740 2.750 2.620 2.750 6,500,077 17,428,234 2.6812 2.613 2.613 2.623 2.499 2.623 6,815,990 2.5570 0.00%
2012-05-30 0 2.740 2.740 2.750 2.740 2.840 3,390,200 9,450,926 2.7877 2.613 2.613 2.623 2.613 2.708 3,554,969 2.6585 -3.86%
2012-05-29 0 2.850 2.840 2.860 2.700 2.900 9,908,401 28,030,278 2.8289 2.718 2.708 2.727 2.575 2.766 10,389,964 2.6978 2.52%
2012-05-28 0 2.780 2.780 2.800 2.750 2.900 7,559,913 21,498,935 2.8438 2.651 2.651 2.670 2.623 2.766 7,927,336 2.7120 -0.71%
2012-05-25 0 2.800 2.790 2.800 2.640 2.810 11,255,611 30,888,107 2.7442 2.670 2.661 2.670 2.518 2.680 11,802,650 2.6170 4.87%
2012-05-24 0 2.670 2.640 2.670 2.570 2.710 6,569,541 17,480,896 2.6609 2.546 2.518 2.546 2.451 2.584 6,888,830 2.5376 0.75%
2012-05-23 0 2.650 2.620 2.650 2.450 2.650 6,927,000 17,795,750 2.5690 2.527 2.499 2.527 2.336 2.527 7,263,663 2.4500 4.33%
2012-05-22 0 2.540 2.540 2.550 2.520 2.630 5,724,500 14,753,750 2.5773 2.422 2.422 2.432 2.403 2.508 6,002,719 2.4578 2.83%
2012-05-21 0 2.470 2.470 2.480 2.370 2.550 5,972,991 14,793,951 2.4768 2.356 2.356 2.365 2.260 2.432 6,263,287 2.3620 2.49%
2012-05-18 0 2.410 2.400 2.410 2.330 2.470 6,693,200 15,930,660 2.3801 2.298 2.289 2.298 2.222 2.356 7,018,500 2.2698 -0.82%
2012-05-17 0 2.430 2.420 2.430 2.390 2.580 6,659,652 16,705,912 2.5085 2.317 2.308 2.317 2.279 2.460 6,983,321 2.3923 1.67%
2012-05-16 0 2.390 2.380 2.440 2.320 2.450 10,723,600 25,538,112 2.3815 2.279 2.270 2.327 2.212 2.336 11,244,783 2.2711 -2.85%
2012-05-15 0 2.460 2.450 2.460 2.450 2.560 7,050,721 17,668,097 2.5059 2.346 2.336 2.346 2.336 2.441 7,393,397 2.3897 -1.99%
2012-05-14 0 2.510 2.480 2.510 2.450 2.530 8,217,248 20,460,197 2.4899 2.394 2.365 2.394 2.336 2.413 8,616,619 2.3745 0.40%
2012-05-11 0 2.500 2.500 2.510 2.450 2.550 7,301,487 18,338,663 2.5116 2.384 2.384 2.394 2.336 2.432 7,656,350 2.3952 1.21%
2012-05-10 0 2.470 2.470 2.500 2.390 2.520 6,717,041 16,484,056 2.4541 2.356 2.356 2.384 2.279 2.403 7,043,499 2.3403 3.35%
2012-05-09 0 2.390 2.380 2.410 2.280 2.420 6,028,450 14,251,586 2.3641 2.279 2.270 2.298 2.174 2.308 6,321,442 2.2545 2.58%
2012-05-08 0 2.330 2.320 2.330 2.290 2.400 8,949,900 20,866,706 2.3315 2.222 2.212 2.222 2.184 2.289 9,384,878 2.2234 -2.10%
2012-05-07 0 2.380 2.350 2.380 2.350 2.430 3,110,513 7,449,961 2.3951 2.270 2.241 2.270 2.241 2.317 3,261,689 2.2841 -1.65%
2012-05-04 0 2.420 2.410 2.430 2.400 2.500 5,633,067 13,869,644 2.4622 2.308 2.298 2.317 2.289 2.384 5,906,842 2.3481 -1.22%
2012-05-03 0 2.450 2.400 2.450 2.380 2.460 5,730,837 13,895,576 2.4247 2.336 2.289 2.336 2.270 2.346 6,009,364 2.3123 1.24%
2012-05-02 0 2.420 2.400 2.420 2.380 2.460 5,393,808 13,034,097 2.4165 2.308 2.289 2.308 2.270 2.346 5,655,955 2.3045 1.26%
2012-04-30 0 2.390 2.360 2.390 2.310 2.430 4,471,876 10,665,178 2.3849 2.279 2.251 2.279 2.203 2.317 4,689,216 2.2744 3.46%
2012-04-27 0 2.310 2.310 2.320 2.300 2.400 5,536,000 12,991,120 2.3467 2.203 2.203 2.212 2.193 2.289 5,805,058 2.2379 -2.53%
2012-04-26 0 2.370 2.350 2.370 2.320 2.400 6,878,526 16,242,680 2.3614 2.260 2.241 2.260 2.212 2.289 7,212,833 2.2519 2.16%
2012-04-25 0 2.320 2.320 2.330 2.250 2.360 8,451,224 19,559,600 2.3144 2.212 2.212 2.222 2.146 2.251 8,861,966 2.2071 4.04%
2012-04-24 0 2.230 2.230 2.250 2.200 2.300 4,501,131 10,144,590 2.2538 2.127 2.127 2.146 2.098 2.193 4,719,893 2.1493 1.83%
2012-04-23 0 2.190 2.190 2.200 2.170 2.280 3,960,000 8,800,930 2.2225 2.088 2.088 2.098 2.069 2.174 4,152,462 2.1194 -0.90%
2012-04-20 0 2.210 2.210 2.220 2.130 2.260 4,388,227 9,705,428 2.2117 2.108 2.108 2.117 2.031 2.155 4,601,501 2.1092 1.84%
2012-04-19 0 2.170 2.160 2.180 2.080 2.210 6,004,597 13,013,280 2.1672 2.069 2.060 2.079 1.984 2.108 6,296,429 2.0668 4.83%
2012-04-18 0 2.070 2.150 2.160 2.060 2.150 2,260,013 4,743,066 2.0987 1.974 2.050 2.060 1.965 2.050 2,369,853 2.0014 -1.90%
2012-04-17 0 2.110 2.100 2.120 2.100 2.200 6,414,021 13,835,954 2.1571 2.012 2.003 2.022 2.003 2.098 6,725,752 2.0572 -2.31%
2012-04-16 0 2.160 2.150 2.160 2.050 2.200 6,525,646 13,978,955 2.1422 2.060 2.050 2.060 1.955 2.098 6,842,802 2.0429 1.89%
2012-04-13 0 2.120 2.100 2.120 2.030 2.120 5,132,860 10,729,248 2.0903 2.022 2.003 2.022 1.936 2.022 5,382,325 1.9934 4.43%
2012-04-12 0 2.030 2.020 2.040 1.980 2.050 1,897,112 3,832,521 2.0202 1.936 1.926 1.945 1.888 1.955 1,989,314 1.9266 1.00%
2012-04-11 0 2.010 2.000 2.020 1.900 2.030 4,322,501 8,669,811 2.0057 1.917 1.907 1.926 1.812 1.936 4,532,581 1.9128 1.52%
2012-04-10 0 2.010 2.000 2.010 1.940 2.010 2,879,331 5,730,264 1.9901 1.888 1.879 1.888 1.822 1.888 3,065,017 1.8696 1.01%
2012-04-05 0 1.990 1.970 1.990 1.890 1.990 4,939,238 9,701,436 1.9642 1.869 1.851 1.869 1.775 1.869 5,257,766 1.8452 3.11%
2012-04-03 0 1.930 1.930 1.950 1.910 1.960 1,177,970 2,275,401 1.9316 1.813 1.813 1.832 1.794 1.841 1,253,937 1.8146 -1.53%
2012-04-02 0 1.960 1.950 1.960 1.880 1.970 3,900,930 7,497,927 1.9221 1.841 1.832 1.841 1.766 1.851 4,152,499 1.8056 1.55%
2012-03-30 0 1.930 1.900 1.930 1.840 1.930 2,038,800 3,851,518 1.8891 1.813 1.785 1.813 1.729 1.813 2,170,281 1.7747 2.12%
2012-03-29 0 1.890 1.880 1.890 1.820 1.930 1,420,000 2,638,360 1.8580 1.775 1.766 1.775 1.710 1.813 1,511,575 1.7454 -0.53%
2012-03-28 0 1.900 1.890 1.930 1.900 1.940 1,285,000 2,462,780 1.9166 1.785 1.775 1.813 1.785 1.822 1,367,869 1.8005 -1.55%
2012-03-27 0 1.930 1.930 1.940 1.890 1.940 1,660,478 3,191,722 1.9222 1.813 1.813 1.822 1.775 1.822 1,767,561 1.8057 2.12%
2012-03-26 0 1.890 1.880 1.890 1.850 1.910 528,800 993,892 1.8795 1.775 1.766 1.775 1.738 1.794 562,902 1.7657 -0.53%
2012-03-23 0 1.900 1.900 1.910 1.850 1.930 2,441,200 4,595,374 1.8824 1.785 1.785 1.794 1.738 1.813 2,598,632 1.7684 1.60%
2012-03-22 0 1.870 1.870 1.880 1.830 1.890 2,213,082 4,132,382 1.8673 1.757 1.757 1.766 1.719 1.775 2,355,802 1.7541 -0.53%
2012-03-21 0 1.880 1.870 1.880 1.860 1.910 1,637,243 3,071,849 1.8762 1.766 1.757 1.766 1.747 1.794 1,742,828 1.7626 -0.53%
2012-03-20 0 1.890 1.890 1.910 1.890 1.930 3,315,000 6,351,960 1.9161 1.775 1.775 1.794 1.775 1.813 3,528,782 1.8000 -1.56%
2012-03-19 0 1.920 1.920 1.930 1.920 1.970 4,269,428 8,289,250 1.9415 1.804 1.804 1.813 1.804 1.851 4,544,761 1.8239 -1.54%
2012-03-16 0 1.950 1.950 1.960 1.910 1.960 2,137,825 4,126,855 1.9304 1.832 1.832 1.841 1.794 1.841 2,275,692 1.8135 1.04%
2012-03-15 0 1.930 1.930 1.940 1.890 1.960 2,653,000 5,099,770 1.9223 1.813 1.813 1.822 1.775 1.841 2,824,090 1.8058 -2.53%
2012-03-14 0 1.980 1.970 1.980 1.970 2.020 1,984,000 3,944,560 1.9882 1.860 1.851 1.860 1.851 1.898 2,111,947 1.8677 1.02%
2012-03-13 0 1.960 1.960 1.970 1.960 1.990 961,200 1,896,480 1.9730 1.841 1.841 1.851 1.841 1.869 1,023,187 1.8535 -0.51%
2012-03-12 0 1.970 1.970 1.990 1.950 2.000 2,147,640 4,207,675 1.9592 1.851 1.851 1.869 1.832 1.879 2,286,140 1.8405 0.00%
2012-03-09 0 1.970 1.970 1.980 1.950 1.990 858,000 1,700,120 1.9815 1.851 1.851 1.860 1.832 1.869 913,332 1.8614 -1.01%
2012-03-08 0 1.990 1.980 1.990 1.940 2.000 3,616,505 7,128,219 1.9710 1.869 1.860 1.869 1.822 1.879 3,849,731 1.8516 3.11%
2012-03-07 0 1.930 1.930 1.940 1.880 1.970 1,934,500 3,743,710 1.9352 1.813 1.813 1.822 1.766 1.851 2,059,255 1.8180 -0.52%
2012-03-06 0 1.940 1.900 1.940 1.840 2.030 5,158,151 10,124,416 1.9628 1.822 1.785 1.822 1.729 1.907 5,490,797 1.8439 -3.48%
2012-03-05 0 2.010 2.010 2.020 2.010 2.070 2,105,000 4,263,900 2.0256 1.888 1.888 1.898 1.888 1.945 2,240,750 1.9029 -2.43%
2012-03-02 0 2.060 2.030 2.050 2.040 2.070 1,592,000 3,259,480 2.0474 1.935 1.907 1.926 1.916 1.945 1,694,667 1.9234 1.48%
2012-03-01 0 2.030 2.020 2.040 2.010 2.120 3,411,627 6,968,501 2.0426 1.907 1.898 1.916 1.888 1.992 3,631,641 1.9188 -4.25%
2012-02-29 0 2.120 2.090 2.110 2.050 2.120 5,455,200 11,350,464 2.0807 1.992 1.963 1.982 1.926 1.992 5,807,003 1.9546 0.00%
2012-02-28 0 2.120 2.100 2.120 2.060 2.150 1,797,000 3,769,550 2.0977 1.992 1.973 1.992 1.935 2.020 1,912,887 1.9706 -0.47%
2012-02-27 0 2.130 2.100 2.130 2.090 2.140 3,334,882 7,069,841 2.1200 2.001 1.973 2.001 1.963 2.010 3,549,947 1.9915 1.43%
2012-02-24 0 2.100 2.100 2.110 2.070 2.120 2,450,034 5,148,899 2.1016 1.973 1.973 1.982 1.945 1.992 2,608,035 1.9742 0.48%
2012-02-23 0 2.090 2.090 2.100 2.030 2.110 3,788,815 7,878,190 2.0793 1.963 1.963 1.973 1.907 1.982 4,033,153 1.9534 -0.48%
2012-02-22 0 2.100 2.090 2.100 1.990 2.100 5,875,492 12,107,773 2.0607 1.973 1.963 1.973 1.869 1.973 6,254,399 1.9359 5.53%
2012-02-21 0 1.990 1.970 1.990 1.960 2.000 821,000 1,621,590 1.9751 1.869 1.851 1.869 1.841 1.879 873,946 1.8555 -0.50%
2012-02-20 0 2.000 1.980 2.000 1.960 2.060 3,365,663 6,789,728 2.0174 1.879 1.860 1.879 1.841 1.935 3,582,713 1.8951 2.04%
2012-02-17 0 1.960 1.950 1.960 1.950 2.000 1,999,880 3,934,257 1.9672 1.841 1.832 1.841 1.832 1.879 2,128,851 1.8481 -0.51%
2012-02-16 0 1.970 1.960 1.970 1.910 1.970 2,060,798 3,999,528 1.9408 1.851 1.841 1.851 1.794 1.851 2,193,698 1.8232 2.07%
2012-02-15 0 1.930 1.930 1.950 1.900 1.950 2,547,466 4,945,174 1.9412 1.813 1.813 1.832 1.785 1.832 2,711,751 1.8236 1.05%
2012-02-14 0 1.910 1.910 1.920 1.910 1.950 2,608,500 5,039,090 1.9318 1.794 1.794 1.804 1.794 1.832 2,776,721 1.8148 -1.55%
2012-02-13 0 1.940 1.940 1.950 1.940 1.970 2,093,000 4,091,350 1.9548 1.822 1.822 1.832 1.822 1.851 2,227,976 1.8364 -2.51%
2012-02-10 0 1.990 1.970 1.990 1.960 2.050 3,463,391 6,964,392 2.0109 1.869 1.851 1.869 1.841 1.926 3,686,743 1.8890 -1.97%
2012-02-09 0 2.030 2.010 2.030 1.920 2.030 6,439,926 12,864,461 1.9976 1.907 1.888 1.907 1.804 1.907 6,855,233 1.8766 3.57%
2012-02-08 0 1.960 1.940 1.960 1.900 1.960 3,201,105 6,201,683 1.9374 1.841 1.822 1.841 1.785 1.841 3,407,542 1.8200 2.62%
2012-02-07 0 1.910 1.900 1.910 1.890 1.930 1,465,155 2,785,550 1.9012 1.794 1.785 1.794 1.775 1.813 1,559,642 1.7860 0.53%
2012-02-06 0 1.900 1.900 1.910 1.900 1.940 3,315,915 6,364,406 1.9194 1.785 1.785 1.794 1.785 1.822 3,529,756 1.8031 0.00%
2012-02-03 0 1.900 1.890 1.900 1.890 1.900 1,842,642 3,487,397 1.8926 1.785 1.775 1.785 1.775 1.785 1,961,473 1.7779 0.00%
2012-02-02 0 1.900 1.890 1.900 1.860 1.910 2,903,000 5,501,810 1.8952 1.785 1.775 1.785 1.747 1.794 3,090,213 1.7804 1.06%
2012-02-01 0 1.880 1.870 1.900 1.860 1.910 2,453,553 4,612,232 1.8798 1.766 1.757 1.785 1.747 1.794 2,611,781 1.7659 0.53%
2012-01-31 0 1.870 1.860 1.880 1.800 1.900 4,484,522 8,303,410 1.8516 1.757 1.747 1.766 1.691 1.785 4,773,726 1.7394 2.19%
2012-01-30 0 1.830 1.820 1.830 1.820 1.890 2,780,544 5,130,495 1.8451 1.719 1.710 1.719 1.710 1.775 2,959,860 1.7334 -2.14%
2012-01-27 0 1.870 1.860 1.870 1.840 1.890 3,946,271 7,362,645 1.8657 1.757 1.747 1.757 1.729 1.775 4,200,764 1.7527 0.00%
2012-01-26 0 1.870 1.860 1.870 1.860 1.920 7,868,937 14,711,907 1.8696 1.757 1.747 1.757 1.747 1.804 8,376,400 1.7564 1.08%
2012-01-20 0 1.850 1.840 1.870 1.830 1.950 5,821,930 10,824,030 1.8592 1.738 1.729 1.757 1.719 1.832 6,197,383 1.7465 -5.13%
2012-01-19 0 1.950 1.940 1.950 1.810 1.970 10,994,454 20,716,966 1.8843 1.832 1.822 1.832 1.700 1.851 11,703,480 1.7702 8.94%
2012-01-18 0 1.790 1.780 1.790 1.760 1.810 3,312,881 5,900,222 1.7810 1.682 1.672 1.682 1.653 1.700 3,526,527 1.6731 2.29%
2012-01-17 0 1.750 1.750 1.770 1.710 1.770 2,265,918 3,968,610 1.7514 1.644 1.644 1.663 1.606 1.663 2,412,046 1.6453 1.74%
2012-01-16 0 1.720 1.710 1.720 1.710 1.740 1,910,500 3,299,000 1.7268 1.616 1.606 1.616 1.606 1.635 2,033,707 1.6222 -1.71%
2012-01-13 0 1.750 1.740 1.750 1.700 1.760 8,238,805 14,277,822 1.7330 1.644 1.635 1.644 1.597 1.653 8,770,121 1.6280 1.16%
2012-01-12 0 1.730 1.710 1.730 1.660 1.730 21,386,011 36,339,277 1.6992 1.625 1.606 1.625 1.559 1.625 22,765,182 1.5963 3.59%
2012-01-11 0 1.670 1.660 1.670 1.620 1.670 13,560,067 22,384,963 1.6508 1.569 1.559 1.569 1.522 1.569 14,434,548 1.5508 2.45%
2012-01-10 0 1.630 1.640 1.650 1.580 1.660 4,674,000 7,633,900 1.6333 1.531 1.541 1.550 1.484 1.559 4,975,423 1.5343 0.62%
2012-01-09 0 1.620 1.600 1.620 1.560 1.620 2,700,000 4,276,540 1.5839 1.522 1.503 1.522 1.465 1.522 2,874,121 1.4879 1.89%
2012-01-06 0 1.590 1.580 1.590 1.570 1.590 31,923,646 50,739,629 1.5894 1.494 1.484 1.494 1.475 1.494 33,982,383 1.4931 -0.62%
2012-01-05 0 1.600 1.580 1.600 1.580 1.600 35,079,800 56,074,998 1.5985 1.503 1.484 1.503 1.484 1.503 37,342,075 1.5017 0.63%
2012-01-04 0 1.590 1.590 1.600 1.580 1.600 18,661,000 29,834,560 1.5988 1.494 1.494 1.503 1.484 1.503 19,864,437 1.5019 0.00%
2012-01-03 0 1.590 1.580 1.590 1.560 1.590 9,868,066 15,545,548 1.5753 1.494 1.484 1.494 1.465 1.494 10,504,452 1.4799 2.58%
2011-12-30 0 1.550 1.550 1.560 1.540 1.570 4,923,442 7,661,836 1.5562 1.456 1.456 1.465 1.447 1.475 5,240,952 1.4619 -1.27%
2011-12-29 0 1.570 1.560 1.570 1.550 1.580 2,270,300 3,552,716 1.5649 1.475 1.465 1.475 1.456 1.484 2,416,710 1.4701 -0.63%
2011-12-28 0 1.580 1.570 1.580 1.570 1.620 2,956,341 4,696,718 1.5887 1.484 1.475 1.484 1.475 1.522 3,146,994 1.4924 -3.07%
2011-12-23 0 1.630 1.630 1.640 1.630 1.710 5,310,996 8,805,553 1.6580 1.531 1.531 1.541 1.531 1.606 5,653,499 1.5575 -1.21%
2011-12-22 0 1.650 1.620 1.650 1.590 1.650 2,336,000 3,776,820 1.6168 1.550 1.522 1.550 1.494 1.550 2,486,647 1.5188 4.43%
2011-12-21 0 1.580 1.570 1.590 1.570 1.600 3,434,600 5,438,250 1.5834 1.484 1.475 1.494 1.475 1.503 3,656,095 1.4874 1.94%
2011-12-20 0 1.550 1.550 1.560 1.540 1.580 2,221,050 3,446,015 1.5515 1.456 1.456 1.465 1.447 1.484 2,364,284 1.4575 0.00%
2011-12-19 0 1.550 1.540 1.550 1.530 1.580 5,332,860 8,265,544 1.5499 1.456 1.447 1.456 1.437 1.484 5,676,773 1.4560 -1.90%
2011-12-16 0 1.580 1.580 1.600 1.550 1.610 3,018,800 4,785,260 1.5852 1.484 1.484 1.503 1.456 1.512 3,213,481 1.4891 1.94%
2011-12-15 0 1.550 1.550 1.560 1.530 1.570 3,427,000 5,293,280 1.5446 1.456 1.456 1.465 1.437 1.475 3,648,005 1.4510 0.00%
2011-12-14 0 1.550 1.540 1.550 1.540 1.580 7,113,815 11,056,942 1.5543 1.456 1.447 1.456 1.447 1.484 7,572,581 1.4601 0.00%
2011-12-13 0 1.550 1.540 1.550 1.540 1.580 4,071,737 6,343,367 1.5579 1.456 1.447 1.456 1.447 1.484 4,334,321 1.4635 -1.27%
2011-12-12 0 1.570 1.560 1.570 1.560 1.620 3,668,000 5,854,580 1.5961 1.475 1.465 1.475 1.465 1.522 3,904,547 1.4994 -2.48%
2011-12-09 0 1.610 1.600 1.620 1.600 1.630 3,470,800 5,626,484 1.6211 1.512 1.503 1.522 1.503 1.531 3,694,630 1.5229 -1.83%
2011-12-08 0 1.640 1.630 1.640 1.610 1.660 5,017,794 8,192,558 1.6327 1.541 1.531 1.541 1.512 1.559 5,341,388 1.5338 -0.61%
2011-12-07 0 1.650 1.640 1.650 1.630 1.710 7,778,041 12,857,021 1.6530 1.550 1.541 1.550 1.531 1.606 8,279,642 1.5528 -3.51%
2011-12-06 0 1.710 1.700 1.710 1.700 1.750 12,879,000 22,160,170 1.7206 1.606 1.597 1.606 1.597 1.644 13,709,559 1.6164 -5.52%
2011-12-05 0 1.810 1.790 1.820 1.780 1.820 3,740,041 6,705,303 1.7928 1.700 1.682 1.710 1.672 1.710 3,981,234 1.6842 1.12%
2011-12-02 0 1.790 1.780 1.800 1.760 1.820 1,123,818 2,017,655 1.7954 1.682 1.672 1.691 1.653 1.710 1,196,292 1.6866 -2.19%
2011-12-01 0 1.830 1.800 1.880 1.780 1.910 8,822,528 16,277,648 1.8450 1.719 1.691 1.766 1.672 1.794 9,391,487 1.7332 1.67%
2011-11-30 0 1.800 1.810 1.830 1.610 1.830 11,600,477 19,582,615 1.6881 1.691 1.700 1.719 1.512 1.719 12,348,585 1.5858 9.76%
2011-11-29 0 1.640 1.620 1.640 1.600 1.640 3,508,000 5,663,860 1.6146 1.541 1.522 1.541 1.503 1.541 3,734,229 1.5167 1.86%
2011-11-28 0 1.610 1.600 1.610 1.580 1.630 2,789,402 4,491,937 1.6104 1.512 1.503 1.512 1.484 1.531 2,969,289 1.5128 -0.41%
2011-11-25 0 1.680 1.680 1.690 1.680 1.710 10,118,532 17,173,757 1.6973 1.519 1.519 1.528 1.519 1.546 11,193,029 1.5343 -0.59%
2011-11-24 0 1.690 1.690 1.700 1.640 1.720 2,463,198 4,126,332 1.6752 1.528 1.528 1.537 1.483 1.555 2,724,768 1.5144 3.05%
2011-11-23 0 1.680 1.670 1.680 1.650 1.690 11,439,900 19,010,614 1.6618 1.483 1.474 1.483 1.456 1.491 12,963,366 1.4665 0.60%
2011-11-22 0 1.670 1.670 1.680 1.660 1.680 2,981,400 4,984,838 1.6720 1.474 1.474 1.483 1.465 1.483 3,378,437 1.4755 -0.60%
2011-11-21 0 1.680 1.680 1.690 1.670 1.740 4,465,289 7,540,606 1.6887 1.483 1.483 1.491 1.474 1.536 5,059,937 1.4903 -4.00%
2011-11-18 0 1.750 1.740 1.750 1.730 1.780 1,922,800 3,360,780 1.7479 1.544 1.536 1.544 1.527 1.571 2,178,862 1.5424 0.00%
2011-11-17 0 1.750 1.740 1.750 1.720 1.750 3,380,750 5,875,595 1.7380 1.544 1.536 1.544 1.518 1.544 3,830,969 1.5337 0.00%
2011-11-16 0 1.750 1.750 1.760 1.720 1.760 3,907,400 6,809,456 1.7427 1.544 1.544 1.553 1.518 1.553 4,427,754 1.5379 0.00%
2011-11-15 0 1.750 1.720 1.750 1.690 1.760 5,764,040 9,933,059 1.7233 1.544 1.518 1.544 1.491 1.553 6,531,645 1.5208 -0.57%
2011-11-14 0 1.760 1.740 1.760 1.730 1.760 1,282,200 2,238,042 1.7455 1.553 1.536 1.553 1.527 1.553 1,452,952 1.5403 1.15%
2011-11-11 0 1.740 1.730 1.740 1.730 1.760 1,707,400 2,970,700 1.7399 1.536 1.527 1.536 1.527 1.553 1,934,777 1.5354 0.58%
2011-11-10 0 1.730 1.730 1.740 1.730 1.780 4,295,000 7,494,336 1.7449 1.527 1.527 1.536 1.527 1.571 4,866,971 1.5398 -4.42%
2011-11-09 0 1.810 1.800 1.810 1.790 1.810 1,922,380 3,461,254 1.8005 1.597 1.588 1.597 1.580 1.597 2,178,386 1.5889 0.56%
2011-11-08 0 1.800 1.790 1.800 1.790 1.810 1,784,400 3,206,348 1.7969 1.588 1.580 1.588 1.580 1.597 2,022,031 1.5857 -0.55%
2011-11-07 0 1.810 1.800 1.820 1.760 1.820 4,616,196 8,247,053 1.7865 1.597 1.588 1.606 1.553 1.606 5,230,941 1.5766 1.12%
2011-11-04 0 1.790 1.780 1.790 1.770 1.820 4,188,000 7,464,582 1.7824 1.580 1.571 1.580 1.562 1.606 4,745,721 1.5729 1.70%
2011-11-03 0 1.760 1.750 1.760 1.750 1.790 2,038,400 3,593,280 1.7628 1.553 1.544 1.553 1.544 1.580 2,309,856 1.5556 -0.56%
2011-11-02 0 1.770 1.760 1.770 1.720 1.800 3,258,000 5,708,720 1.7522 1.562 1.553 1.562 1.518 1.588 3,691,872 1.5463 0.00%
2011-11-01 0 1.770 1.760 1.780 1.750 1.780 1,796,000 3,175,460 1.7681 1.562 1.553 1.571 1.544 1.571 2,035,176 1.5603 -1.67%
2011-10-31 0 1.800 1.790 1.820 1.790 1.900 6,107,567 11,209,017 1.8353 1.588 1.580 1.606 1.580 1.677 6,920,920 1.6196 -4.76%
2011-10-28 0 1.890 1.880 1.890 1.820 1.900 10,434,001 19,620,865 1.8805 1.668 1.659 1.668 1.606 1.677 11,823,511 1.6595 6.18%
2011-10-27 0 1.780 1.770 1.780 1.710 1.810 11,752,600 20,826,642 1.7721 1.571 1.562 1.571 1.509 1.597 13,317,709 1.5638 3.49%
2011-10-26 0 1.720 1.710 1.720 1.690 1.730 2,908,000 4,975,812 1.7111 1.518 1.509 1.518 1.491 1.527 3,295,262 1.5100 -1.15%
2011-10-25 0 1.740 1.730 1.740 1.730 1.790 7,822,186 13,673,564 1.7480 1.536 1.527 1.536 1.527 1.580 8,863,877 1.5426 0.00%
2011-10-24 0 1.740 1.730 1.760 1.680 1.760 8,217,001 14,125,757 1.7191 1.536 1.527 1.553 1.483 1.553 9,311,270 1.5171 4.19%
2011-10-21 0 1.670 1.660 1.670 1.650 1.700 12,620,811 21,105,570 1.6723 1.474 1.465 1.474 1.456 1.500 14,301,541 1.4758 -0.60%
2011-10-20 0 1.680 1.670 1.680 1.640 1.700 14,042,296 23,415,451 1.6675 1.483 1.474 1.483 1.447 1.500 15,912,327 1.4715 -1.18%
2011-10-19 0 1.700 1.690 1.700 1.690 1.780 28,284,317 48,568,651 1.7172 1.500 1.491 1.500 1.491 1.571 32,050,977 1.5154 1.19%
2011-10-18 0 1.680 1.680 1.700 1.650 2.150 27,809,458 49,387,154 1.7759 1.483 1.483 1.500 1.456 1.897 31,512,880 1.5672 -25.00%
2011-10-17 0 2.240 2.240 2.250 2.180 2.250 2,131,244 4,736,554 2.2224 1.977 1.977 1.986 1.924 1.986 2,415,065 1.9613 3.23%
2011-10-14 0 2.170 2.170 2.210 2.120 2.240 3,912,800 8,561,580 2.1881 1.915 1.915 1.950 1.871 1.977 4,433,873 1.9309 -2.25%
2011-10-13 0 2.220 2.220 2.230 2.060 2.240 2,460,600 5,351,590 2.1749 1.959 1.959 1.968 1.818 1.977 2,788,281 1.9193 8.29%
2011-10-12 0 2.050 2.050 2.070 2.000 2.080 1,764,400 3,608,392 2.0451 1.809 1.809 1.827 1.765 1.836 1,999,367 1.8048 1.99%
2011-10-11 0 2.010 2.000 2.020 2.000 2.100 2,072,000 4,244,720 2.0486 1.774 1.765 1.783 1.765 1.853 2,347,931 1.8079 0.00%
2011-10-10 0 2.010 2.000 2.030 1.960 2.080 3,184,468 6,494,705 2.0395 1.774 1.765 1.791 1.730 1.836 3,608,548 1.7998 0.50%
2011-10-07 0 2.000 2.000 2.010 1.880 2.010 3,110,885 6,088,302 1.9571 1.765 1.765 1.774 1.659 1.774 3,525,166 1.7271 6.95%
2011-10-06 0 1.870 1.860 1.870 1.750 1.870 1,697,422 3,119,483 1.8378 1.650 1.641 1.650 1.544 1.650 1,923,470 1.6218 10.65%
2011-10-04 0 1.690 1.680 1.690 1.620 1.720 3,127,850 5,236,387 1.6741 1.491 1.483 1.491 1.430 1.518 3,544,390 1.4774 -1.17%
2011-10-03 0 1.710 1.690 1.710 1.680 1.820 4,487,800 7,839,046 1.7467 1.509 1.491 1.509 1.483 1.606 5,085,446 1.5415 -10.00%
2011-09-30 0 1.900 1.820 1.880 1.800 2.110 3,370,600 6,496,778 1.9275 1.677 1.606 1.659 1.588 1.862 3,819,467 1.7010 -9.95%
2011-09-28 0 2.110 2.100 2.140 2.000 2.140 1,457,200 3,041,340 2.0871 1.862 1.853 1.889 1.765 1.889 1,651,257 1.8418 2.93%
2011-09-27 0 2.050 2.040 2.060 1.990 2.060 1,281,000 2,599,480 2.0293 1.809 1.800 1.818 1.756 1.818 1,451,592 1.7908 3.02%
2011-09-26 0 1.990 1.950 2.000 1.820 2.050 8,534,600 17,061,076 1.9990 1.756 1.721 1.765 1.606 1.809 9,671,164 1.7641 -1.49%
2011-09-23 0 2.020 2.020 2.030 1.900 2.020 852,000 1,681,820 1.9740 1.783 1.783 1.791 1.677 1.783 965,462 1.7420 2.02%
2011-09-22 0 1.980 1.970 1.980 1.880 2.070 3,908,456 7,785,572 1.9920 1.747 1.738 1.747 1.659 1.827 4,428,950 1.7579 -5.26%
2011-09-21 0 2.090 2.130 2.140 2.050 2.170 3,164,000 6,754,620 2.1348 1.844 1.880 1.889 1.809 1.915 3,585,354 1.8839 0.48%
2011-09-20 0 2.080 2.080 2.110 2.030 2.120 2,100,845 4,370,312 2.0803 1.836 1.836 1.862 1.791 1.871 2,380,617 1.8358 2.46%
2011-09-19 0 2.030 2.030 2.040 2.020 2.310 4,144,200 8,836,629 2.1323 1.791 1.791 1.800 1.783 2.039 4,696,089 1.8817 -9.78%
2011-09-16 0 2.250 2.260 2.280 2.230 2.360 3,040,828 7,029,701 2.3118 1.986 1.994 2.012 1.968 2.083 3,445,779 2.0401 -2.17%
2011-09-15 0 2.300 2.290 2.300 2.290 2.410 1,391,117 3,257,698 2.3418 2.030 2.021 2.030 2.021 2.127 1,576,374 2.0666 -3.36%
2011-09-14 0 2.380 2.340 2.380 2.330 2.480 1,888,000 4,513,960 2.3909 2.100 2.065 2.100 2.056 2.189 2,139,427 2.1099 -2.46%
2011-09-12 0 2.440 2.430 2.440 2.440 2.510 1,434,000 3,545,840 2.4727 2.153 2.144 2.153 2.153 2.215 1,624,968 2.1821 -2.79%
2011-09-09 0 2.510 2.510 2.530 2.480 2.530 670,000 1,685,040 2.5150 2.215 2.215 2.233 2.189 2.233 759,225 2.2194 0.00%
2011-09-08 0 2.510 2.500 2.530 2.500 2.550 1,215,000 3,067,930 2.5250 2.215 2.206 2.233 2.206 2.250 1,376,803 2.2283 -2.33%
2011-09-07 0 2.570 2.560 2.590 2.540 2.590 465,200 1,191,948 2.5622 2.268 2.259 2.286 2.241 2.286 527,151 2.2611 1.18%
2011-09-06 0 2.540 2.510 2.540 2.500 2.540 1,123,800 2,833,868 2.5217 2.241 2.215 2.241 2.206 2.241 1,273,458 2.2253 0.00%
2011-09-05 0 2.540 2.530 2.570 2.520 2.580 948,000 2,421,700 2.5545 2.241 2.233 2.268 2.224 2.277 1,074,246 2.2543 -3.05%
2011-09-02 0 2.620 2.620 2.640 2.580 2.640 1,076,476 2,818,146 2.6179 2.312 2.312 2.330 2.277 2.330 1,219,832 2.3103 -0.76%
2011-09-01 0 2.640 2.630 2.650 2.490 2.660 1,764,394 4,610,892 2.6133 2.330 2.321 2.339 2.197 2.347 1,999,361 2.3062 1.15%
2011-08-31 0 2.610 2.600 2.630 2.560 2.630 966,000 2,508,130 2.5964 2.303 2.294 2.321 2.259 2.321 1,094,643 2.2913 1.56%
2011-08-30 0 2.570 2.570 2.580 2.500 2.580 1,074,200 2,752,802 2.5627 2.268 2.268 2.277 2.206 2.277 1,217,253 2.2615 3.21%
2011-08-29 0 2.490 2.470 2.490 2.450 2.500 984,326 2,430,263 2.4690 2.197 2.180 2.197 2.162 2.206 1,115,410 2.1788 0.40%
2011-08-26 0 2.480 2.460 2.480 2.450 2.510 1,671,000 4,152,019 2.4848 2.189 2.171 2.189 2.162 2.215 1,893,529 2.1927 -0.40%
2011-08-25 0 2.490 2.480 2.510 2.460 2.500 1,394,170 3,469,931 2.4889 2.197 2.189 2.215 2.171 2.206 1,579,833 2.1964 0.00%
2011-08-24 0 2.490 2.480 2.500 2.480 2.600 1,460,600 3,659,132 2.5052 2.197 2.189 2.206 2.189 2.294 1,655,110 2.2108 0.40%
2011-08-23 0 2.480 2.480 2.500 2.480 2.520 1,768,000 4,412,760 2.4959 2.189 2.189 2.206 2.189 2.224 2,003,447 2.2026 0.00%
2011-08-22 0 2.480 2.460 2.490 2.450 2.540 2,447,825 6,127,325 2.5032 2.189 2.171 2.197 2.162 2.241 2,773,805 2.2090 -2.75%
2011-08-19 0 2.550 2.540 2.550 2.540 2.600 1,438,000 3,680,760 2.5596 2.250 2.241 2.250 2.241 2.294 1,629,500 2.2588 -4.85%
2011-08-18 0 2.680 2.660 2.680 2.650 2.690 1,168,400 3,123,560 2.6734 2.365 2.347 2.365 2.339 2.374 1,323,997 2.3592 -0.74%
2011-08-17 0 2.700 2.690 2.710 2.690 2.780 4,916,979 13,541,133 2.7540 2.383 2.374 2.392 2.374 2.453 5,571,780 2.4303 -1.82%
2011-08-16 0 2.750 2.730 2.750 2.690 2.760 7,412,085 20,290,906 2.7375 2.427 2.409 2.427 2.374 2.436 8,399,162 2.4158 2.23%
2011-08-15 0 2.690 2.670 2.700 2.610 2.700 1,479,103 3,961,228 2.6781 2.374 2.356 2.383 2.303 2.383 1,676,077 2.3634 3.07%
2011-08-12 0 2.610 2.600 2.640 2.530 2.700 2,623,100 6,943,315 2.6470 2.303 2.294 2.330 2.233 2.383 2,972,422 2.3359 2.35%
2011-08-11 0 2.550 2.550 2.560 2.460 2.570 969,200 2,453,404 2.5314 2.250 2.250 2.259 2.171 2.268 1,098,270 2.2339 -1.16%
2011-08-10 0 2.580 2.580 2.600 2.450 2.800 4,001,195 10,384,075 2.5952 2.277 2.277 2.294 2.162 2.471 4,534,039 2.2902 7.95%
2011-08-09 0 2.390 2.390 2.410 2.220 2.450 2,603,346 6,115,723 2.3492 2.109 2.109 2.127 1.959 2.162 2,950,037 2.0731 -4.40%
2011-08-08 0 2.500 2.500 2.510 2.460 2.530 5,709,144 14,217,928 2.4904 2.206 2.206 2.215 2.171 2.233 6,469,438 2.1977 -3.10%
2011-08-05 0 2.580 2.580 2.590 2.570 2.680 2,057,000 5,332,470 2.5924 2.277 2.277 2.286 2.268 2.365 2,330,933 2.2877 -5.49%
2011-08-04 0 2.730 2.730 2.740 2.680 2.750 1,252,254 3,415,596 2.7276 2.409 2.409 2.418 2.365 2.427 1,419,018 2.4070 -0.73%
2011-08-03 0 2.750 2.750 2.770 2.610 2.790 665,489 1,833,434 2.7550 2.427 2.427 2.444 2.303 2.462 754,113 2.4312 -1.08%
2011-08-02 0 2.780 2.770 2.790 2.770 2.830 888,200 2,488,124 2.8013 2.453 2.444 2.462 2.444 2.497 1,006,483 2.4721 -1.77%
2011-08-01 0 2.830 2.810 2.820 2.750 2.830 745,800 2,093,502 2.8071 2.497 2.480 2.489 2.427 2.497 845,119 2.4772 1.07%
2011-07-29 0 2.800 2.790 2.820 2.790 2.820 1,518,800 4,275,828 2.8153 2.471 2.462 2.489 2.462 2.489 1,721,061 2.4844 -0.71%
2011-07-28 0 2.820 2.810 2.820 2.800 2.820 869,528 2,447,446 2.8147 2.489 2.480 2.489 2.471 2.489 985,324 2.4839 0.00%
2011-07-27 0 2.820 2.810 2.830 2.800 2.830 775,800 2,186,740 2.8187 2.489 2.480 2.497 2.471 2.497 879,114 2.4874 0.36%
2011-07-26 0 2.810 2.810 2.820 2.790 2.830 874,000 2,464,200 2.8195 2.480 2.480 2.489 2.462 2.497 990,392 2.4881 0.72%
2011-07-25 0 2.790 2.790 2.800 2.790 2.830 884,000 2,480,820 2.8064 2.462 2.462 2.471 2.462 2.497 1,001,723 2.4766 -0.71%
2011-07-22 0 2.810 2.810 2.820 2.800 2.840 1,775,200 5,018,340 2.8269 2.480 2.480 2.489 2.471 2.506 2,011,606 2.4947 0.72%
2011-07-21 0 2.790 2.790 2.800 2.770 2.820 1,017,085 2,836,312 2.7887 2.462 2.462 2.471 2.444 2.489 1,152,532 2.4609 0.36%
2011-07-20 0 2.780 2.780 2.800 2.780 2.820 986,595 2,764,071 2.8016 2.453 2.453 2.471 2.453 2.489 1,117,981 2.4724 0.36%
2011-07-19 0 2.770 2.790 2.800 2.760 2.830 1,517,800 4,230,074 2.7870 2.444 2.462 2.471 2.436 2.497 1,719,927 2.4594 -0.72%
2011-07-18 0 2.790 2.780 2.790 2.730 2.810 696,000 1,946,640 2.7969 2.462 2.453 2.462 2.409 2.480 788,687 2.4682 -0.71%
2011-07-15 0 2.810 2.810 2.820 2.800 2.830 964,000 2,707,000 2.8081 2.480 2.480 2.489 2.471 2.497 1,092,377 2.4781 -0.35%
2011-07-14 0 2.820 2.820 2.830 2.810 2.840 481,255 1,357,303 2.8203 2.489 2.489 2.497 2.480 2.506 545,344 2.4889 -0.35%
2011-07-13 0 2.830 2.830 2.850 2.770 2.870 1,839,200 5,220,596 2.8385 2.497 2.497 2.515 2.444 2.533 2,084,129 2.5049 0.35%
2011-07-12 0 2.820 2.800 2.820 2.800 2.830 2,775,200 7,813,440 2.8155 2.489 2.471 2.489 2.471 2.497 3,144,777 2.4846 -2.08%
2011-07-11 0 2.880 2.880 2.890 2.860 2.920 2,464,786 7,100,634 2.8808 2.542 2.542 2.550 2.524 2.577 2,793,025 2.5423 -0.35%
2011-07-08 0 2.890 2.870 2.890 2.870 2.950 2,598,400 7,544,824 2.9036 2.550 2.533 2.550 2.533 2.603 2,944,432 2.5624 -1.37%
2011-07-07 0 2.930 2.910 2.930 2.870 2.980 3,031,570 8,829,081 2.9124 2.586 2.568 2.586 2.533 2.630 3,435,288 2.5701 2.45%
2011-07-06 0 2.860 2.860 2.870 2.840 2.890 2,097,000 5,978,660 2.8511 2.524 2.524 2.533 2.506 2.550 2,376,260 2.5160 0.35%
2011-07-05 0 2.850 2.840 2.860 2.810 2.890 6,729,400 19,181,280 2.8504 2.515 2.506 2.524 2.480 2.550 7,625,563 2.5154 0.00%
2011-07-04 0 2.850 2.840 2.850 2.780 2.850 4,265,600 12,097,136 2.8360 2.515 2.506 2.515 2.453 2.515 4,833,656 2.5027 2.52%
2011-06-30 0 2.780 2.770 2.790 2.770 2.810 2,724,200 7,605,980 2.7920 2.453 2.444 2.462 2.444 2.480 3,086,985 2.4639 -0.36%
2011-06-29 0 2.790 2.770 2.790 2.750 2.860 1,524,110 4,239,458 2.7816 2.462 2.444 2.462 2.427 2.524 1,727,078 2.4547 0.72%
2011-06-28 0 2.770 2.760 2.770 2.760 2.790 1,019,800 2,834,826 2.7798 2.444 2.436 2.444 2.436 2.462 1,155,608 2.4531 0.00%
2011-06-27 0 2.770 2.760 2.770 2.720 2.790 2,938,800 8,141,418 2.7703 2.444 2.436 2.444 2.400 2.462 3,330,164 2.4447 0.00%
2011-06-24 0 2.770 2.770 2.800 2.770 2.810 4,534,771 12,683,319 2.7969 2.444 2.444 2.471 2.444 2.480 5,138,672 2.4682 -0.72%
2011-06-23 0 2.790 2.780 2.790 2.760 2.800 2,471,000 6,875,430 2.7824 2.462 2.453 2.462 2.436 2.471 2,800,066 2.4555 0.00%
2011-06-22 0 2.790 2.790 2.800 2.790 2.850 2,115,286 5,933,727 2.8052 2.462 2.462 2.471 2.462 2.515 2,396,981 2.4755 0.00%
2011-06-21 0 2.790 2.780 2.800 2.700 2.810 1,542,800 4,283,620 2.7765 2.462 2.453 2.471 2.383 2.480 1,748,257 2.4502 2.20%
2011-06-20 0 2.730 2.750 2.760 2.730 2.780 1,021,885 2,808,851 2.7487 2.409 2.427 2.436 2.409 2.453 1,157,971 2.4257 0.37%
2011-06-17 0 2.720 2.730 2.760 2.720 2.790 2,165,655 5,989,043 2.7655 2.400 2.409 2.436 2.400 2.462 2,454,058 2.4405 -1.45%
2011-06-16 0 2.760 2.770 2.780 2.750 2.790 1,047,008 2,906,121 2.7756 2.436 2.444 2.453 2.427 2.462 1,186,439 2.4494 -1.78%
2011-06-15 0 2.810 2.790 2.810 2.770 2.810 672,000 1,877,360 2.7937 2.480 2.462 2.480 2.444 2.480 761,491 2.4654 0.72%
2011-06-14 0 2.790 2.790 2.800 2.760 2.820 1,227,016 3,439,253 2.8029 2.462 2.462 2.471 2.436 2.489 1,390,419 2.4735 0.36%
2011-06-13 0 2.780 2.770 2.780 2.620 2.780 953,225 2,632,307 2.7615 2.453 2.444 2.453 2.312 2.453 1,080,167 2.4369 0.72%
2011-06-10 0 2.760 2.760 2.770 2.730 2.770 794,794 2,191,645 2.7575 2.436 2.436 2.444 2.409 2.444 900,638 2.4334 -1.08%
2011-06-09 0 2.790 2.790 2.800 2.780 2.820 664,000 1,859,900 2.8011 2.462 2.462 2.471 2.453 2.489 752,426 2.4719 -1.06%
2011-06-08 0 2.820 2.810 2.820 2.820 2.860 1,370,085 3,882,292 2.8336 2.489 2.480 2.489 2.489 2.524 1,552,541 2.5006 -0.35%
2011-06-07 0 2.830 2.830 2.840 2.820 2.840 1,160,194 3,283,403 2.8300 2.497 2.497 2.506 2.489 2.506 1,314,699 2.4975 -0.70%
2011-06-03 0 2.850 2.850 2.880 2.840 2.890 2,251,978 6,453,154 2.8655 2.515 2.515 2.542 2.506 2.550 2,551,877 2.5288 0.00%
2011-06-02 0 2.850 2.850 2.860 2.800 2.860 1,534,200 4,357,310 2.8401 2.515 2.515 2.524 2.471 2.524 1,738,511 2.5063 -0.35%
2011-06-01 0 2.860 2.850 2.860 2.830 2.890 1,348,800 3,844,680 2.8504 2.524 2.515 2.524 2.497 2.550 1,528,421 2.5155 -0.35%
2011-05-31 0 2.870 2.860 2.870 2.830 2.870 3,674,400 10,490,328 2.8550 2.533 2.524 2.533 2.497 2.533 4,163,725 2.5195 1.41%
2011-05-30 0 2.830 2.830 2.850 2.800 2.830 867,600 2,444,556 2.8176 2.497 2.497 2.515 2.471 2.497 983,139 2.4865 0.35%
2011-05-27 0 2.820 2.810 2.830 2.800 2.840 623,200 1,757,968 2.8209 2.489 2.480 2.497 2.471 2.506 706,192 2.4894 0.36%
2011-05-26 0 2.810 2.810 2.830 2.800 2.850 1,186,000 3,339,700 2.8159 2.480 2.480 2.497 2.471 2.515 1,343,941 2.4850 0.36%
2011-05-25 0 2.800 2.800 2.810 2.770 2.810 1,671,200 4,672,620 2.7960 2.471 2.471 2.480 2.444 2.480 1,893,756 2.4674 0.00%
2011-05-24 0 2.800 2.800 2.810 2.740 2.810 9,913,038 27,622,072 2.7864 2.471 2.471 2.480 2.418 2.480 11,233,170 2.4590 1.45%
2011-05-23 0 2.760 2.750 2.760 2.700 2.800 5,154,800 14,200,944 2.7549 2.436 2.427 2.436 2.383 2.471 5,841,271 2.4311 0.73%
2011-05-20 0 2.740 2.740 2.760 2.730 2.790 1,842,000 5,078,460 2.7570 2.418 2.418 2.436 2.409 2.462 2,087,302 2.4330 -0.36%
2011-05-19 0 2.750 2.750 2.770 2.750 2.790 2,346,000 6,519,300 2.7789 2.427 2.427 2.444 2.427 2.462 2,658,420 2.4523 -1.43%
2011-05-18 0 2.790 2.780 2.800 2.780 2.820 3,444,000 9,643,640 2.8001 2.462 2.453 2.471 2.453 2.489 3,902,642 2.4711 0.00%
2011-05-17 0 2.790 2.780 2.790 2.780 2.820 2,612,500 7,322,530 2.8029 2.462 2.453 2.462 2.453 2.489 2,960,410 2.4735 -0.36%
2011-05-16 0 2.800 2.780 2.800 2.770 2.820 2,910,000 8,126,800 2.7927 2.471 2.453 2.471 2.444 2.489 3,297,529 2.4645 0.36%
2011-05-13 0 2.790 2.790 2.800 2.780 2.800 1,622,000 4,523,760 2.7890 2.462 2.462 2.471 2.453 2.471 1,838,004 2.4612 0.36%
2011-05-12 0 2.780 2.780 2.790 2.770 2.800 3,411,900 9,505,651 2.7860 2.453 2.453 2.462 2.444 2.471 3,866,267 2.4586 0.00%
2011-05-11 0 2.780 2.780 2.790 2.740 2.790 3,266,000 9,057,770 2.7734 2.453 2.453 2.462 2.418 2.462 3,700,937 2.4474 2.21%
2011-05-09 0 2.720 2.720 2.740 2.700 2.750 2,596,000 7,087,640 2.7302 2.400 2.400 2.418 2.383 2.427 2,941,713 2.4094 0.00%
2011-05-06 0 2.720 2.710 2.720 2.670 2.750 2,497,000 6,780,956 2.7156 2.400 2.392 2.400 2.356 2.427 2,829,529 2.3965 0.74%
2011-05-05 0 2.700 2.690 2.700 2.680 2.730 2,570,885 6,940,296 2.6996 2.383 2.374 2.383 2.365 2.409 2,913,253 2.3823 0.00%
2011-05-04 0 2.700 2.690 2.700 2.650 2.730 6,516,839 17,546,883 2.6925 2.383 2.374 2.383 2.339 2.409 7,384,695 2.3761 -2.17%
2011-05-03 0 2.760 2.750 2.760 2.750 2.800 2,955,844 8,200,764 2.7744 2.436 2.427 2.436 2.427 2.471 3,349,478 2.4484 -1.08%
2011-04-29 0 2.790 2.780 2.790 2.760 2.840 5,238,800 14,703,520 2.8067 2.462 2.453 2.462 2.436 2.506 5,936,458 2.4768 -2.45%
2011-04-28 0 2.860 2.850 2.870 2.850 2.910 4,410,400 12,724,848 2.8852 2.524 2.515 2.533 2.515 2.568 4,997,739 2.5461 0.00%
2011-04-27 0 2.860 2.850 2.870 2.840 2.910 3,430,353 9,865,675 2.8760 2.524 2.515 2.533 2.506 2.568 3,887,178 2.5380 -1.04%
2011-04-26 0 2.890 2.900 2.910 2.870 2.920 3,381,600 9,741,972 2.8809 2.550 2.559 2.568 2.533 2.577 3,831,932 2.5423 -0.34%
2011-04-21 0 2.900 2.900 2.910 2.870 2.960 5,377,200 15,527,860 2.8877 2.559 2.559 2.568 2.533 2.612 6,093,289 2.5484 0.69%
2011-04-20 0 2.880 2.880 2.890 2.850 2.920 4,766,000 13,699,368 2.8744 2.542 2.542 2.550 2.515 2.577 5,400,694 2.5366 0.00%
2011-04-19 0 2.880 2.870 2.880 2.860 2.920 4,422,000 12,747,480 2.8827 2.542 2.533 2.542 2.524 2.577 5,010,884 2.5440 -1.37%
2011-04-18 0 2.920 2.910 2.920 2.900 2.970 4,317,121 12,663,169 2.9332 2.577 2.568 2.577 2.559 2.621 4,892,038 2.5885 -1.35%
2011-04-15 0 2.960 2.960 2.970 2.960 2.990 3,726,800 11,057,400 2.9670 2.612 2.612 2.621 2.612 2.639 4,223,103 2.6183 -1.33%
2011-04-14 0 3.000 2.990 3.000 2.900 3.010 3,628,180 10,802,500 2.9774 2.647 2.639 2.647 2.559 2.656 4,111,349 2.6275 2.04%
2011-04-13 0 2.940 2.930 2.950 2.920 2.970 2,601,400 7,636,764 2.9356 2.594 2.586 2.603 2.577 2.621 2,947,832 2.5906 0.00%
2011-04-12 0 2.970 2.960 2.970 2.920 2.980 1,612,000 4,764,000 2.9553 2.594 2.586 2.594 2.551 2.603 1,845,312 2.5817 0.34%
2011-04-11 0 2.960 2.950 2.980 2.950 3.000 1,749,200 5,194,044 2.9694 2.586 2.577 2.603 2.577 2.621 2,002,369 2.5939 0.34%
2011-04-08 0 2.950 2.950 2.960 2.940 3.000 3,591,000 10,671,182 2.9716 2.577 2.577 2.586 2.568 2.621 4,110,741 2.5959 -1.67%
2011-04-07 0 3.000 2.990 3.000 2.970 3.010 9,445,000 28,303,726 2.9967 2.621 2.612 2.621 2.594 2.629 10,812,015 2.6178 0.00%
2011-04-06 0 3.000 3.000 3.010 2.960 3.020 5,722,000 17,140,368 2.9955 2.621 2.621 2.629 2.586 2.638 6,550,170 2.6168 -0.33%
2011-04-04 0 3.010 3.000 3.010 2.980 3.010 8,832,400 26,491,524 2.9994 2.629 2.621 2.629 2.603 2.629 10,110,751 2.6201 1.35%
2011-04-01 0 2.970 2.960 2.980 2.930 2.980 6,308,868 18,670,089 2.9593 2.594 2.586 2.603 2.560 2.603 7,221,977 2.5852 1.37%
2011-03-31 0 2.930 2.920 2.940 2.870 2.940 3,754,817 10,929,617 2.9108 2.560 2.551 2.568 2.507 2.568 4,298,268 2.5428 2.45%
2011-03-30 0 2.860 2.850 2.860 2.840 2.870 4,813,400 13,749,934 2.8566 2.498 2.490 2.498 2.481 2.507 5,510,064 2.4954 0.70%
2011-03-29 0 2.840 2.840 2.850 2.820 2.850 3,560,059 10,138,672 2.8479 2.481 2.481 2.490 2.463 2.490 4,075,322 2.4878 -0.35%
2011-03-28 0 2.850 2.840 2.850 2.820 2.850 4,166,400 11,850,264 2.8442 2.490 2.481 2.490 2.463 2.490 4,769,421 2.4846 0.71%
2011-03-25 0 2.830 2.830 2.840 2.830 2.860 7,763,200 22,098,366 2.8466 2.472 2.472 2.481 2.472 2.498 8,886,801 2.4867 0.00%
2011-03-24 0 2.830 2.820 2.830 2.790 2.840 6,023,200 17,025,064 2.8266 2.472 2.463 2.472 2.437 2.481 6,894,964 2.4692 0.00%
2011-03-23 0 2.830 2.820 2.830 2.760 2.860 6,130,000 17,217,140 2.8087 2.472 2.463 2.472 2.411 2.498 7,017,221 2.4536 -1.05%
2011-03-22 0 2.860 2.850 2.860 2.830 2.870 3,461,085 9,907,433 2.8625 2.498 2.490 2.498 2.472 2.507 3,962,023 2.5006 0.70%
2011-03-21 0 2.840 2.830 2.840 2.780 2.850 4,428,000 12,511,100 2.8255 2.481 2.472 2.481 2.429 2.490 5,068,883 2.4682 0.71%
2011-03-18 0 2.820 2.810 2.820 2.770 2.840 6,674,251 18,804,873 2.8175 2.463 2.455 2.463 2.420 2.481 7,640,244 2.4613 1.81%
2011-03-17 0 2.770 2.740 2.780 2.730 2.830 6,448,271 18,033,509 2.7966 2.420 2.394 2.429 2.385 2.472 7,381,557 2.4430 -2.81%
2011-03-16 0 2.850 2.850 2.870 2.800 2.900 5,411,753 15,426,964 2.8506 2.490 2.490 2.507 2.446 2.533 6,195,019 2.4902 -0.70%
2011-03-15 0 2.870 2.870 2.900 2.860 2.930 3,118,200 8,992,564 2.8839 2.507 2.507 2.533 2.498 2.560 3,569,510 2.5193 -3.04%
2011-03-14 0 2.960 2.960 2.980 2.930 2.990 1,056,400 3,133,256 2.9660 2.586 2.586 2.603 2.560 2.612 1,209,297 2.5910 -1.33%
2011-03-11 0 3.000 2.990 3.000 2.970 3.000 3,271,000 9,795,298 2.9946 2.621 2.612 2.621 2.594 2.621 3,744,426 2.6160 -0.33%
2011-03-10 0 3.010 2.980 3.020 2.970 3.050 7,769,600 23,236,108 2.9906 2.629 2.603 2.638 2.594 2.664 8,894,127 2.6125 -1.31%
2011-03-09 0 3.050 3.040 3.050 3.030 3.100 7,888,610 24,022,188 3.0452 2.664 2.656 2.664 2.647 2.708 9,030,362 2.6602 -2.24%
2011-03-08 0 3.120 3.110 3.120 3.100 3.140 4,548,800 14,182,026 3.1178 2.726 2.717 2.726 2.708 2.743 5,207,167 2.7236 -0.32%
2011-03-07 0 3.130 3.110 3.130 3.090 3.140 2,425,200 7,573,492 3.1228 2.734 2.717 2.734 2.699 2.743 2,776,210 2.7280 -0.32%
2011-03-04 0 3.140 3.120 3.150 3.060 3.150 2,900,444 9,067,075 3.1261 2.743 2.726 2.752 2.673 2.752 3,320,238 2.7309 1.29%
2011-03-03 0 3.100 3.100 3.110 3.050 3.130 3,948,916 12,271,039 3.1074 2.708 2.708 2.717 2.664 2.734 4,520,460 2.7146 1.31%
2011-03-02 0 3.060 3.060 3.080 2.950 3.080 1,520,000 4,634,134 3.0488 2.673 2.673 2.691 2.577 2.691 1,739,996 2.6633 2.00%
2011-03-01 0 3.000 2.990 3.000 2.960 3.000 3,470,000 10,373,120 2.9894 2.621 2.612 2.621 2.586 2.621 3,972,228 2.6114 1.35%
2011-02-28 0 2.960 2.960 3.000 2.870 3.000 3,572,200 10,566,920 2.9581 2.586 2.586 2.621 2.507 2.621 4,089,220 2.5841 1.02%
2011-02-25 0 2.930 2.930 2.940 2.670 2.970 2,707,361 7,877,814 2.9098 2.560 2.560 2.568 2.332 2.594 3,099,209 2.5419 -1.01%
2011-02-24 0 2.960 2.960 2.980 2.960 2.990 3,463,113 10,339,907 2.9857 2.586 2.586 2.603 2.586 2.612 3,964,344 2.6082 -1.33%
2011-02-23 0 3.000 2.990 3.010 2.950 3.010 1,493,558 4,479,183 2.9990 2.621 2.612 2.629 2.577 2.629 1,709,727 2.6198 -1.64%
2011-02-22 0 3.050 3.030 3.050 2.980 3.050 1,957,301 5,942,340 3.0360 2.664 2.647 2.664 2.603 2.664 2,240,590 2.6521 -0.65%
2011-02-21 0 3.070 3.050 3.070 3.030 3.070 1,065,200 3,247,740 3.0489 2.682 2.664 2.682 2.647 2.682 1,219,371 2.6635 -0.65%
2011-02-18 0 3.090 3.080 3.100 3.040 3.100 3,463,906 10,676,816 3.0823 2.699 2.691 2.708 2.656 2.708 3,965,252 2.6926 1.64%
2011-02-17 0 3.040 3.030 3.040 3.030 3.100 5,220,500 15,885,100 3.0428 2.656 2.647 2.656 2.647 2.708 5,976,085 2.6581 -1.62%
2011-02-16 0 3.090 3.090 3.100 3.090 3.140 3,004,000 9,322,240 3.1033 2.699 2.699 2.708 2.699 2.743 3,438,782 2.7109 -1.59%
2011-02-15 0 3.140 3.140 3.150 3.070 3.150 2,373,703 7,444,061 3.1361 2.743 2.743 2.752 2.682 2.752 2,717,259 2.7395 0.64%
2011-02-14 0 3.120 3.120 3.130 3.070 3.130 1,958,200 6,050,140 3.0896 2.726 2.726 2.734 2.682 2.734 2,241,619 2.6990 0.65%
2011-02-11 0 3.100 3.090 3.100 3.070 3.130 1,195,000 3,687,730 3.0860 2.708 2.699 2.708 2.682 2.734 1,367,957 2.6958 0.32%
2011-02-10 0 3.090 3.080 3.100 3.070 3.140 2,888,464 8,917,996 3.0875 2.699 2.691 2.708 2.682 2.743 3,306,524 2.6971 -1.59%
2011-02-09 0 3.140 3.130 3.140 3.130 3.200 2,712,155 8,558,670 3.1557 2.743 2.734 2.743 2.734 2.795 3,104,697 2.7567 -1.57%
2011-02-08 0 3.190 3.190 3.200 3.170 3.220 2,634,400 8,420,308 3.1963 2.787 2.787 2.795 2.769 2.813 3,015,688 2.7922 -1.24%
2011-02-07 0 3.230 3.230 3.240 3.200 3.240 3,103,615 10,001,213 3.2224 2.822 2.822 2.830 2.795 2.830 3,552,814 2.8150 0.62%
2011-02-02 0 3.210 3.210 3.220 3.170 3.220 1,778,112 5,683,984 3.1966 2.804 2.804 2.813 2.769 2.813 2,035,466 2.7925 0.94%
2011-02-01 0 3.180 3.160 3.180 3.130 3.190 2,787,200 8,847,036 3.1742 2.778 2.760 2.778 2.734 2.787 3,190,603 2.7728 0.95%
2011-01-31 0 3.150 3.140 3.170 3.120 3.170 2,154,680 6,789,375 3.1510 2.752 2.743 2.769 2.726 2.769 2,466,536 2.7526 -1.25%
2011-01-28 0 3.190 3.160 3.190 3.130 3.190 2,373,400 7,539,540 3.1767 2.787 2.760 2.787 2.734 2.787 2,716,912 2.7750 1.27%
2011-01-27 0 3.150 3.150 3.160 3.120 3.180 3,209,306 10,104,631 3.1485 2.752 2.752 2.760 2.726 2.778 3,673,803 2.7505 -1.56%
2011-01-26 0 3.200 3.200 3.210 3.170 3.210 2,826,200 9,039,094 3.1983 2.795 2.795 2.804 2.769 2.804 3,235,248 2.7939 -0.31%
2011-01-25 0 3.210 3.190 3.210 3.190 3.220 4,426,200 14,192,072 3.2064 2.804 2.787 2.804 2.787 2.813 5,066,823 2.8010 0.63%
2011-01-24 0 3.190 3.190 3.200 3.160 3.220 5,138,800 16,379,024 3.1873 2.787 2.787 2.795 2.760 2.813 5,882,561 2.7843 -0.62%
2011-01-21 0 3.210 3.200 3.210 3.140 3.240 3,667,400 11,718,696 3.1954 2.804 2.795 2.804 2.743 2.830 4,198,199 2.7914 1.26%
2011-01-20 0 3.170 3.170 3.190 3.150 3.190 2,100,400 6,662,434 3.1720 2.769 2.769 2.787 2.752 2.787 2,404,400 2.7709 -0.63%
2011-01-19 0 3.190 3.180 3.190 3.140 3.190 3,217,798 10,204,525 3.1713 2.787 2.778 2.787 2.743 2.787 3,683,524 2.7703 1.59%
2011-01-18 0 3.140 3.130 3.170 3.120 3.160 2,792,000 8,775,690 3.1432 2.743 2.734 2.769 2.726 2.760 3,196,098 2.7458 0.32%
2011-01-17 0 3.130 3.110 3.130 3.100 3.170 3,322,600 10,374,720 3.1225 2.734 2.717 2.734 2.708 2.769 3,803,494 2.7277 0.32%
2011-01-14 0 3.120 3.130 3.140 3.110 3.140 3,587,630 11,211,396 3.1250 2.726 2.734 2.743 2.717 2.743 4,106,883 2.7299 -0.64%
2011-01-13 0 3.140 3.130 3.140 3.140 3.200 4,168,606 13,211,421 3.1693 2.743 2.734 2.743 2.743 2.795 4,771,946 2.7686 -1.57%
2011-01-12 0 3.190 3.160 3.190 3.160 3.190 3,592,800 11,396,208 3.1720 2.787 2.760 2.787 2.760 2.787 4,112,801 2.7709 0.00%
2011-01-11 0 3.190 3.160 3.190 3.100 3.190 4,931,176 15,578,770 3.1592 2.787 2.760 2.787 2.708 2.787 5,644,886 2.7598 2.57%
2011-01-10 0 3.110 3.110 3.130 3.100 3.150 6,178,000 19,408,152 3.1415 2.717 2.717 2.734 2.708 2.752 7,072,168 2.7443 0.00%
2011-01-07 0 3.110 3.110 3.120 3.050 3.130 6,292,454 19,597,149 3.1144 2.717 2.717 2.726 2.664 2.734 7,203,188 2.7206 1.30%
2011-01-06 0 3.070 3.050 3.090 3.010 3.090 3,658,400 11,179,584 3.0559 2.682 2.664 2.699 2.629 2.699 4,187,896 2.6695 1.99%
2011-01-05 0 3.010 3.010 3.020 3.000 3.040 2,928,600 8,859,932 3.0253 2.629 2.629 2.638 2.621 2.656 3,352,469 2.6428 -0.33%
2011-01-04 0 3.020 2.990 3.020 2.980 3.020 2,245,481 6,728,589 2.9965 2.638 2.612 2.638 2.603 2.638 2,570,479 2.6176 1.00%
2011-01-03 0 2.990 2.970 2.990 2.890 2.990 1,741,522 5,162,520 2.9644 2.612 2.594 2.612 2.525 2.612 1,993,580 2.5896 2.40%
2010-12-31 0 2.920 2.910 2.970 2.910 2.980 1,723,607 5,070,249 2.9417 2.551 2.542 2.594 2.542 2.603 1,973,072 2.5697 -2.01%
2010-12-30 0 2.980 2.970 2.990 2.900 2.990 1,946,820 5,764,498 2.9610 2.603 2.594 2.612 2.533 2.612 2,228,592 2.5866 1.02%
2010-12-29 0 2.950 2.950 2.970 2.820 2.960 2,085,500 6,123,235 2.9361 2.577 2.577 2.594 2.463 2.586 2,387,343 2.5649 2.43%
2010-12-28 0 2.880 2.880 2.900 2.760 2.890 1,858,878 5,297,996 2.8501 2.516 2.516 2.533 2.411 2.525 2,127,921 2.4898 -0.69%
2010-12-24 0 2.900 2.900 2.940 2.900 2.940 849,000 2,479,870 2.9209 2.533 2.533 2.568 2.533 2.568 971,879 2.5516 0.00%
2010-12-23 0 2.900 2.900 2.930 2.900 2.930 3,385,000 9,861,136 2.9132 2.533 2.533 2.560 2.533 2.560 3,874,926 2.5449 0.00%
2010-12-22 0 2.900 2.890 2.900 2.900 2.970 6,809,485 20,016,417 2.9395 2.533 2.525 2.533 2.533 2.594 7,795,051 2.5678 -1.69%
2010-12-21 0 2.950 2.940 2.960 2.890 2.950 2,038,700 5,994,689 2.9404 2.577 2.568 2.586 2.525 2.577 2,333,770 2.5687 1.03%
2010-12-20 0 2.920 2.910 2.920 2.900 2.950 2,170,042 6,319,831 2.9123 2.551 2.542 2.551 2.533 2.577 2,484,121 2.5441 0.00%
2010-12-17 0 2.920 2.900 2.930 2.910 2.940 2,726,400 7,975,392 2.9252 2.551 2.533 2.560 2.542 2.568 3,121,004 2.5554 -0.34%
2010-12-16 0 2.930 2.920 2.930 2.900 2.940 4,251,452 12,433,503 2.9245 2.560 2.551 2.560 2.533 2.568 4,866,783 2.5548 0.00%
2010-12-15 0 2.930 2.940 2.950 2.900 2.940 1,713,085 5,022,638 2.9319 2.560 2.568 2.577 2.533 2.568 1,961,027 2.5612 -0.34%
2010-12-14 0 2.940 2.940 2.950 2.900 2.950 2,264,509 6,636,833 2.9308 2.568 2.568 2.577 2.533 2.577 2,592,261 2.5602 0.68%
2010-12-13 0 2.920 2.900 2.920 2.850 2.920 1,046,315 3,033,512 2.8992 2.551 2.533 2.551 2.490 2.551 1,197,753 2.5327 0.69%
2010-12-10 0 2.900 2.880 2.900 2.830 2.900 2,618,800 7,546,208 2.8816 2.533 2.516 2.533 2.472 2.533 2,997,830 2.5172 1.05%
2010-12-09 0 2.870 2.860 2.880 2.850 2.940 3,371,603 9,725,092 2.8844 2.507 2.498 2.516 2.490 2.568 3,859,590 2.5197 0.70%
2010-12-08 0 2.850 2.850 2.860 2.830 2.900 2,651,300 7,570,271 2.8553 2.490 2.490 2.498 2.472 2.533 3,035,034 2.4943 -0.70%
2010-12-07 0 2.870 2.860 2.890 2.860 2.900 1,000,400 2,885,220 2.8841 2.507 2.498 2.525 2.498 2.533 1,145,192 2.5194 0.00%
2010-12-06 0 2.870 2.860 2.870 2.840 2.920 3,851,624 11,078,548 2.8763 2.507 2.498 2.507 2.481 2.551 4,409,086 2.5127 0.35%
2010-12-03 0 2.860 2.850 2.870 2.850 2.900 1,170,800 3,366,808 2.8756 2.498 2.490 2.507 2.490 2.533 1,340,255 2.5121 -0.69%
2010-12-02 0 2.880 2.860 2.880 2.850 2.900 2,814,685 8,073,736 2.8684 2.516 2.498 2.516 2.490 2.533 3,222,066 2.5058 1.41%
2010-12-01 0 2.840 2.810 2.850 2.750 2.850 1,987,784 5,592,920 2.8136 2.481 2.455 2.490 2.402 2.490 2,275,484 2.4579 2.16%
2010-11-30 0 2.780 2.760 2.810 2.750 2.810 4,244,262 11,816,605 2.7841 2.429 2.411 2.455 2.402 2.455 4,858,552 2.4321 -1.07%
2010-11-29 0 2.810 2.810 2.830 2.770 2.830 975,842 2,732,419 2.8001 2.455 2.455 2.472 2.420 2.472 1,117,080 2.4460 1.08%
2010-11-26 0 2.780 2.770 2.800 2.760 2.860 4,606,100 12,896,714 2.7999 2.429 2.420 2.446 2.411 2.498 5,272,761 2.4459 -2.46%
2010-11-25 0 2.850 2.850 2.860 2.840 2.870 1,010,234 2,889,277 2.8600 2.490 2.490 2.498 2.481 2.507 1,156,449 2.4984 0.35%
2010-11-24 0 2.840 2.840 2.850 2.840 2.870 1,385,600 3,943,568 2.8461 2.481 2.481 2.490 2.481 2.507 1,586,144 2.4863 -1.05%
2010-11-23 0 2.870 2.850 2.870 2.850 2.890 2,120,000 6,078,512 2.8672 2.507 2.490 2.507 2.490 2.525 2,426,837 2.5047 -0.69%
2010-11-22 0 2.890 2.880 2.890 2.850 2.920 1,828,050 5,260,206 2.8775 2.525 2.516 2.525 2.490 2.551 2,092,632 2.5137 -1.03%
2010-11-19 0 2.920 2.910 2.920 2.910 2.960 1,871,347 5,474,077 2.9252 2.551 2.542 2.551 2.542 2.586 2,142,195 2.5554 -0.68%
2010-11-18 0 2.940 2.940 2.950 2.930 2.980 1,927,400 5,667,988 2.9407 2.568 2.568 2.577 2.560 2.603 2,206,361 2.5689 1.03%
2010-11-17 0 2.980 2.970 2.990 2.970 3.030 4,934,017 14,832,162 3.0061 2.542 2.534 2.551 2.534 2.585 5,784,004 2.5643 -1.65%
2010-11-16 0 3.030 3.020 3.040 3.010 3.070 3,991,834 12,107,041 3.0330 2.585 2.576 2.593 2.568 2.619 4,679,511 2.5872 0.00%
2010-11-15 0 3.030 3.030 3.050 3.020 3.220 4,040,051 12,367,413 3.0612 2.585 2.585 2.602 2.576 2.747 4,736,034 2.6113 -1.30%
2010-11-12 0 3.070 3.050 3.070 3.060 3.140 4,400,279 13,635,616 3.0988 2.619 2.602 2.619 2.610 2.679 5,158,319 2.6434 -1.92%
2010-11-11 0 3.130 3.130 3.140 3.120 3.160 2,016,555 6,325,800 3.1369 2.670 2.670 2.679 2.662 2.696 2,363,949 2.6759 0.00%
2010-11-10 0 3.130 3.110 3.130 3.110 3.180 5,380,826 16,893,035 3.1395 2.670 2.653 2.670 2.653 2.713 6,307,785 2.6781 -1.57%
2010-11-09 0 3.180 3.190 3.200 3.100 3.200 10,683,090 33,814,783 3.1653 2.713 2.721 2.730 2.644 2.730 12,523,475 2.7001 1.27%
2010-11-08 0 3.140 3.120 3.140 3.010 3.140 10,238,717 31,582,157 3.0846 2.679 2.662 2.679 2.568 2.679 12,002,549 2.6313 3.97%
2010-11-05 0 3.020 3.000 3.020 2.990 3.050 7,316,560 22,000,611 3.0070 2.576 2.559 2.576 2.551 2.602 8,576,990 2.5651 1.34%
2010-11-04 0 2.980 2.980 2.990 2.930 3.000 11,687,006 34,866,841 2.9834 2.542 2.542 2.551 2.499 2.559 13,700,336 2.5450 1.36%
2010-11-03 0 2.940 2.930 2.940 2.890 2.940 4,629,906 13,518,240 2.9198 2.508 2.499 2.508 2.465 2.508 5,427,504 2.4907 1.03%
2010-11-02 0 2.910 2.910 2.920 2.900 2.930 2,341,000 6,836,340 2.9203 2.482 2.482 2.491 2.474 2.499 2,744,286 2.4911 0.00%
2010-11-01 0 2.910 2.910 2.920 2.870 2.920 2,783,400 8,069,952 2.8993 2.482 2.482 2.491 2.448 2.491 3,262,899 2.4732 1.39%
2010-10-29 0 2.870 2.870 2.900 2.860 2.900 3,818,000 11,000,076 2.8811 2.448 2.448 2.474 2.440 2.474 4,475,730 2.4577 0.00%
2010-10-28 0 2.870 2.870 2.880 2.870 2.910 2,551,085 7,386,598 2.8955 2.448 2.448 2.457 2.448 2.482 2,990,563 2.4700 -0.69%
2010-10-27 0 2.890 2.880 2.890 2.880 2.930 2,066,600 5,980,872 2.8941 2.465 2.457 2.465 2.457 2.499 2,422,615 2.4688 -0.34%
2010-10-26 0 2.900 2.900 2.920 2.890 2.930 1,670,400 4,851,040 2.9041 2.474 2.474 2.491 2.465 2.499 1,958,161 2.4773 -0.68%
2010-10-25 0 2.920 2.910 2.920 2.870 2.930 2,486,608 7,205,989 2.8979 2.491 2.482 2.491 2.448 2.499 2,914,978 2.4721 1.74%
2010-10-22 0 2.870 2.870 2.880 2.870 2.930 2,647,617 7,650,952 2.8898 2.448 2.448 2.457 2.448 2.499 3,103,724 2.4651 -1.03%
2010-10-21 0 2.900 2.900 2.910 2.890 2.920 2,375,200 6,903,268 2.9064 2.474 2.474 2.482 2.465 2.491 2,784,378 2.4793 -0.34%
2010-10-20 0 2.910 2.900 2.910 2.890 2.940 4,588,600 13,314,174 2.9016 2.482 2.474 2.482 2.465 2.508 5,379,082 2.4752 -2.35%
2010-10-19 0 2.980 2.970 2.980 2.940 2.980 1,816,670 5,379,931 2.9614 2.542 2.534 2.542 2.508 2.542 2,129,629 2.5262 2.05%
2010-10-18 0 2.920 2.920 2.940 2.920 3.000 5,553,800 16,401,534 2.9532 2.491 2.491 2.508 2.491 2.559 6,510,558 2.5192 -2.99%
2010-10-15 0 3.010 3.000 3.010 2.980 3.020 4,906,540 14,696,637 2.9953 2.568 2.559 2.568 2.542 2.576 5,751,794 2.5551 0.00%
2010-10-14 0 3.010 3.010 3.020 2.990 3.030 8,775,049 26,410,030 3.0097 2.568 2.568 2.576 2.551 2.585 10,286,734 2.5674 0.33%
2010-10-13 0 3.000 3.000 3.010 2.960 3.040 9,821,800 29,438,570 2.9973 2.559 2.559 2.568 2.525 2.593 11,513,810 2.5568 1.35%
2010-10-12 0 2.960 2.960 2.970 2.940 2.990 2,960,300 8,758,786 2.9587 2.525 2.525 2.534 2.508 2.551 3,470,273 2.5239 -1.00%
2010-10-11 0 2.990 2.980 2.990 2.970 3.020 4,308,800 12,904,900 2.9950 2.551 2.542 2.551 2.534 2.576 5,051,081 2.5549 -0.33%
2010-10-08 0 3.000 2.970 3.000 2.950 3.020 5,431,600 16,179,310 2.9787 2.559 2.534 2.559 2.516 2.576 6,367,306 2.5410 0.33%
2010-10-07 0 2.990 2.980 2.990 2.960 3.050 6,381,360 19,133,390 2.9983 2.551 2.542 2.551 2.525 2.602 7,480,682 2.5577 -0.33%
2010-10-06 0 3.000 3.000 3.010 2.920 3.010 10,136,174 30,213,443 2.9808 2.559 2.559 2.568 2.491 2.568 11,882,341 2.5427 3.45%
2010-10-05 0 2.900 2.890 2.920 2.870 2.920 3,154,992 9,118,837 2.8903 2.474 2.465 2.491 2.448 2.491 3,698,505 2.4655 -1.02%
2010-10-04 0 2.930 2.910 2.930 2.880 2.940 2,676,561 7,814,176 2.9195 2.499 2.482 2.499 2.457 2.508 3,137,654 2.4905 1.74%
2010-09-30 0 2.880 2.860 2.880 2.860 2.900 2,698,643 7,772,281 2.8801 2.457 2.440 2.457 2.440 2.474 3,163,541 2.4568 -1.71%
2010-09-29 0 2.930 2.920 2.930 2.900 2.950 2,232,475 6,544,895 2.9317 2.499 2.491 2.499 2.474 2.516 2,617,065 2.5009 0.34%
2010-09-28 0 2.920 2.920 2.930 2.880 2.930 3,043,202 8,857,258 2.9105 2.491 2.491 2.499 2.457 2.499 3,567,457 2.4828 -0.68%
2010-09-27 0 2.940 2.930 2.940 2.860 2.950 5,474,725 15,998,942 2.9223 2.508 2.499 2.508 2.440 2.516 6,417,861 2.4929 1.03%
2010-09-24 0 2.910 2.900 2.910 2.840 2.920 6,557,422 18,928,934 2.8866 2.482 2.474 2.482 2.423 2.491 7,687,075 2.4624 1.75%
2010-09-22 0 2.860 2.860 2.870 2.820 2.870 2,237,200 6,379,800 2.8517 2.440 2.440 2.448 2.406 2.448 2,622,604 2.4326 0.35%
2010-09-21 0 2.850 2.850 2.860 2.830 2.860 2,678,852 7,630,288 2.8483 2.431 2.431 2.440 2.414 2.440 3,140,340 2.4298 0.00%
2010-09-20 0 2.850 2.830 2.850 2.820 2.870 1,379,400 3,923,770 2.8445 2.431 2.414 2.431 2.406 2.448 1,617,030 2.4265 0.00%
2010-09-17 0 2.850 2.830 2.850 2.750 2.870 10,350,398 29,240,582 2.8251 2.431 2.414 2.431 2.346 2.448 12,133,470 2.4099 5.17%
2010-09-16 0 2.710 2.710 2.720 2.710 2.740 1,304,672 3,557,960 2.7271 2.312 2.312 2.320 2.312 2.337 1,529,429 2.3263 -1.09%
2010-09-15 0 2.740 2.720 2.740 2.720 2.750 830,207 2,268,425 2.7324 2.337 2.320 2.337 2.320 2.346 973,227 2.3308 0.00%
2010-09-14 0 2.740 2.730 2.740 2.710 2.750 1,422,226 3,889,905 2.7351 2.337 2.329 2.337 2.312 2.346 1,667,234 2.3331 0.74%
2010-09-13 0 2.720 2.710 2.720 2.700 2.730 1,765,399 4,799,215 2.7185 2.320 2.312 2.320 2.303 2.329 2,069,526 2.3190 0.74%
2010-09-10 0 2.700 2.700 2.710 2.700 2.730 899,400 2,429,532 2.7013 2.303 2.303 2.312 2.303 2.329 1,054,340 2.3043 -0.37%
2010-09-09 0 2.710 2.700 2.710 2.700 2.750 1,197,600 3,256,424 2.7191 2.312 2.303 2.312 2.303 2.346 1,403,912 2.3195 0.37%
2010-09-08 0 2.700 2.700 2.710 2.670 2.710 1,268,136 3,419,898 2.6968 2.303 2.303 2.312 2.278 2.312 1,486,599 2.3005 0.00%
2010-09-07 0 2.700 2.700 2.710 2.680 2.740 2,995,000 8,135,780 2.7165 2.303 2.303 2.312 2.286 2.337 3,510,951 2.3173 -0.37%
2010-09-06 0 2.710 2.710 2.720 2.610 2.720 3,543,801 9,513,455 2.6845 2.312 2.312 2.320 2.226 2.320 4,154,295 2.2900 3.04%
2010-09-03 0 2.630 2.610 2.630 2.590 2.630 1,550,069 4,038,077 2.6051 2.244 2.226 2.244 2.209 2.244 1,817,101 2.2223 1.15%
2010-09-02 0 2.600 2.600 2.610 2.580 2.610 873,685 2,261,300 2.5882 2.218 2.218 2.226 2.201 2.226 1,024,195 2.2079 0.78%
2010-09-01 0 2.580 2.560 2.580 2.550 2.580 1,772,013 4,540,759 2.5625 2.201 2.184 2.201 2.175 2.201 2,077,279 2.1859 0.78%
2010-08-31 0 2.560 2.540 2.560 2.520 2.560 566,200 1,438,400 2.5404 2.184 2.167 2.184 2.150 2.184 663,740 2.1671 0.00%
2010-08-30 0 2.560 2.550 2.560 2.550 2.580 667,445 1,708,129 2.5592 2.184 2.175 2.184 2.175 2.201 782,426 2.1831 1.59%
2010-08-27 0 2.520 2.520 2.530 2.520 2.570 2,139,413 5,419,066 2.5330 2.150 2.150 2.158 2.150 2.192 2,507,971 2.1607 -1.18%
2010-08-26 0 2.550 2.540 2.550 2.530 2.560 539,000 1,370,980 2.5436 2.175 2.167 2.175 2.158 2.184 631,854 2.1698 -0.39%
2010-08-25 0 2.560 2.550 2.560 2.530 2.620 1,695,647 4,321,049 2.5483 2.184 2.175 2.184 2.158 2.235 1,987,758 2.1738 0.39%
2010-08-24 0 2.550 2.550 2.570 2.550 2.620 1,506,400 3,876,484 2.5733 2.175 2.175 2.192 2.175 2.235 1,765,909 2.1952 -1.16%
2010-08-23 0 2.580 2.580 2.590 2.570 2.610 1,361,707 3,523,945 2.5879 2.201 2.201 2.209 2.192 2.226 1,596,289 2.2076 -0.77%
2010-08-20 0 2.600 2.600 2.610 2.590 2.640 2,529,085 6,566,853 2.5965 2.218 2.218 2.226 2.209 2.252 2,964,773 2.2150 -1.52%
2010-08-19 0 2.640 2.630 2.650 2.600 2.660 810,400 2,132,880 2.6319 2.252 2.244 2.261 2.218 2.269 950,008 2.2451 0.76%
2010-08-18 0 2.620 2.610 2.620 2.610 2.660 1,430,713 3,735,268 2.6108 2.235 2.226 2.235 2.226 2.269 1,677,183 2.2271 -0.38%
2010-08-17 0 2.630 2.590 2.630 2.590 2.630 1,437,316 3,746,322 2.6065 2.244 2.209 2.244 2.209 2.244 1,684,924 2.2234 0.77%
2010-08-16 0 2.610 2.600 2.610 2.570 2.660 3,485,494 9,071,433 2.6026 2.226 2.218 2.226 2.192 2.269 4,085,943 2.2202 -0.76%
2010-08-13 0 2.630 2.620 2.630 2.600 2.640 2,184,800 5,716,856 2.6166 2.244 2.235 2.244 2.218 2.252 2,561,177 2.2321 0.38%
2010-08-12 0 2.620 2.620 2.650 2.600 2.650 1,313,508 3,443,040 2.6213 2.235 2.235 2.261 2.218 2.261 1,539,787 2.2360 -1.13%
2010-08-11 0 2.650 2.650 2.660 2.650 2.690 2,382,619 6,342,878 2.6621 2.261 2.261 2.269 2.261 2.295 2,793,075 2.2709 -1.85%
2010-08-10 0 2.700 2.670 2.700 2.660 2.750 961,200 2,578,900 2.6830 2.303 2.278 2.303 2.269 2.346 1,126,787 2.2887 -1.46%
2010-08-09 0 2.740 2.720 2.740 2.660 2.740 2,408,400 6,495,144 2.6969 2.337 2.320 2.337 2.269 2.337 2,823,297 2.3006 2.24%
2010-08-06 0 2.680 2.680 2.690 2.680 2.750 5,047,548 13,602,810 2.6949 2.286 2.286 2.295 2.286 2.346 5,917,093 2.2989 -2.55%
2010-08-05 0 2.750 2.740 2.750 2.740 2.770 4,561,219 12,580,837 2.7582 2.346 2.337 2.346 2.337 2.363 5,346,984 2.3529 -1.08%
2010-08-04 0 2.780 2.760 2.790 2.730 2.790 4,264,051 11,771,645 2.7607 2.371 2.354 2.380 2.329 2.380 4,998,623 2.3550 -0.36%
2010-08-03 0 2.790 2.770 2.790 2.770 2.800 3,428,192 9,544,345 2.7841 2.380 2.363 2.380 2.363 2.389 4,018,770 2.3749 0.00%
2010-08-02 0 2.790 2.770 2.790 2.700 2.790 4,186,076 11,539,238 2.7566 2.380 2.363 2.380 2.303 2.380 4,907,215 2.3515 3.33%
2010-07-30 0 2.700 2.700 2.710 2.700 2.720 1,312,600 3,552,064 2.7061 2.303 2.303 2.312 2.303 2.320 1,538,723 2.3084 -0.74%
2010-07-29 0 2.720 2.710 2.730 2.680 2.750 4,450,400 12,132,020 2.7261 2.320 2.312 2.329 2.286 2.346 5,217,074 2.3254 0.74%
2010-07-28 0 2.700 2.700 2.710 2.680 2.730 2,653,200 7,181,420 2.7067 2.303 2.303 2.312 2.286 2.329 3,110,269 2.3089 0.00%
2010-07-27 0 2.700 2.690 2.700 2.650 2.710 600,096 1,600,127 2.6665 2.303 2.295 2.303 2.261 2.312 703,475 2.2746 -0.37%
2010-07-26 0 2.710 2.710 2.720 2.690 2.720 2,530,558 6,845,422 2.7051 2.312 2.312 2.320 2.295 2.320 2,966,499 2.3076 0.74%
2010-07-23 0 2.690 2.690 2.700 2.650 2.700 3,542,600 9,457,252 2.6696 2.295 2.295 2.303 2.261 2.303 4,152,887 2.2773 1.51%
2010-07-22 0 2.650 2.650 2.660 2.600 2.680 3,729,200 9,881,108 2.6497 2.261 2.261 2.269 2.218 2.286 4,371,632 2.2603 1.15%
2010-07-21 0 2.620 2.620 2.640 2.600 2.660 2,434,600 6,411,158 2.6334 2.235 2.235 2.252 2.218 2.269 2,854,011 2.2464 0.00%
2010-07-20 0 2.620 2.610 2.650 2.570 2.650 4,236,070 11,102,444 2.6209 2.235 2.226 2.261 2.192 2.261 4,965,821 2.2358 2.75%
2010-07-19 0 2.550 2.540 2.550 2.520 2.560 1,582,200 4,039,980 2.5534 2.175 2.167 2.175 2.150 2.184 1,854,767 2.1782 -0.39%
2010-07-16 0 2.560 2.560 2.570 2.560 2.610 3,861,229 9,961,405 2.5799 2.184 2.184 2.192 2.184 2.226 4,526,406 2.2007 -1.54%
2010-07-15 0 2.600 2.590 2.600 2.560 2.630 4,841,400 12,613,864 2.6054 2.218 2.209 2.218 2.184 2.244 5,675,432 2.2225 0.39%
2010-07-14 0 2.590 2.580 2.600 2.560 2.600 2,550,703 6,606,598 2.5901 2.209 2.201 2.218 2.184 2.218 2,990,115 2.2095 1.17%
2010-07-13 0 2.560 2.550 2.560 2.510 2.590 3,009,000 7,652,906 2.5433 2.184 2.175 2.184 2.141 2.209 3,527,363 2.1696 -0.39%
2010-07-12 0 2.570 2.560 2.570 2.520 2.590 8,242,792 21,145,917 2.5654 2.192 2.184 2.192 2.150 2.209 9,662,785 2.1884 1.98%
2010-07-09 0 2.520 2.520 2.530 2.470 2.550 4,506,000 11,360,436 2.5212 2.150 2.150 2.158 2.107 2.175 5,282,252 2.1507 -0.79%
2010-07-08 0 2.540 2.510 2.540 2.470 2.540 2,557,161 6,427,542 2.5135 2.167 2.141 2.167 2.107 2.167 2,997,685 2.1442 2.01%
2010-07-07 0 2.490 2.480 2.490 2.440 2.510 3,399,570 8,463,165 2.4895 2.124 2.116 2.124 2.081 2.141 3,985,217 2.1236 1.22%
2010-07-06 0 2.460 2.450 2.460 2.400 2.460 725,369 1,770,474 2.4408 2.098 2.090 2.098 2.047 2.098 850,329 2.0821 2.07%
2010-07-05 0 2.410 2.400 2.420 2.400 2.450 1,386,800 3,363,212 2.4252 2.056 2.047 2.064 2.047 2.090 1,625,705 2.0688 -0.82%
2010-07-02 0 2.430 2.420 2.460 2.410 2.470 1,491,317 3,607,291 2.4189 2.073 2.064 2.098 2.056 2.107 1,748,227 2.0634 0.00%
2010-06-30 0 2.430 2.410 2.450 2.400 2.450 3,281,286 7,915,106 2.4122 2.073 2.056 2.090 2.047 2.090 3,846,556 2.0577 0.00%
2010-06-29 0 2.430 2.430 2.440 2.420 2.480 2,222,800 5,429,976 2.4429 2.073 2.073 2.081 2.064 2.116 2,605,724 2.0839 -2.02%
2010-06-28 0 2.480 2.470 2.480 2.460 2.520 1,277,600 3,180,940 2.4898 2.116 2.107 2.116 2.098 2.150 1,497,693 2.1239 -0.40%
2010-06-25 0 2.490 2.490 2.500 2.440 2.500 2,497,200 6,199,663 2.4826 2.124 2.124 2.133 2.081 2.133 2,927,395 2.1178 -1.58%
2010-06-24 0 2.530 2.530 2.560 2.520 2.570 713,340 1,812,435 2.5408 2.158 2.158 2.184 2.150 2.192 836,228 2.1674 0.00%
2010-06-23 0 2.530 2.520 2.530 2.500 2.540 1,715,100 4,334,616 2.5273 2.158 2.150 2.158 2.133 2.167 2,010,562 2.1559 -1.17%
2010-06-22 0 2.560 2.560 2.570 2.510 2.590 3,272,470 8,391,091 2.5641 2.184 2.184 2.192 2.141 2.209 3,836,221 2.1873 0.39%
2010-06-21 0 2.550 2.530 2.550 2.480 2.560 6,173,257 15,602,249 2.5274 2.175 2.158 2.175 2.116 2.184 7,236,729 2.1560 4.51%
2010-06-18 0 2.440 2.440 2.470 2.430 2.470 1,535,600 3,760,616 2.4490 2.081 2.081 2.107 2.073 2.107 1,800,139 2.0891 0.83%
2010-06-17 0 2.420 2.410 2.450 2.410 2.490 2,063,600 5,055,454 2.4498 2.064 2.056 2.090 2.056 2.124 2,419,098 2.0898 -1.22%
2010-06-15 0 2.450 2.440 2.460 2.430 2.470 1,006,400 2,475,424 2.4597 2.090 2.081 2.098 2.073 2.107 1,179,773 2.0982 0.00%
2010-06-14 0 2.450 2.450 2.460 2.440 2.490 2,041,400 5,019,856 2.4590 2.090 2.090 2.098 2.081 2.124 2,393,074 2.0977 1.66%
2010-06-11 0 2.410 2.410 2.440 2.380 2.460 3,588,400 8,678,076 2.4184 2.056 2.056 2.081 2.030 2.098 4,206,577 2.0630 0.84%
2010-06-10 0 2.390 2.390 2.400 2.370 2.440 678,417 1,619,180 2.3867 2.039 2.039 2.047 2.022 2.081 795,288 2.0360 0.00%
2010-06-09 0 2.390 2.380 2.400 2.350 2.410 1,664,400 3,949,420 2.3729 2.039 2.030 2.047 2.005 2.056 1,951,128 2.0242 1.27%
2010-06-08 0 2.360 2.360 2.380 2.360 2.400 1,400,400 3,339,192 2.3845 2.013 2.013 2.030 2.013 2.047 1,641,648 2.0340 0.00%
2010-06-07 0 2.360 2.360 2.370 2.340 2.380 2,228,800 5,254,644 2.3576 2.013 2.013 2.022 1.996 2.030 2,612,757 2.0111 -2.88%
2010-06-04 0 2.430 2.430 2.440 2.390 2.440 1,140,400 2,755,936 2.4166 2.073 2.073 2.081 2.039 2.081 1,336,858 2.0615 2.10%
2010-06-03 0 2.380 2.380 2.390 2.370 2.410 1,568,000 3,756,376 2.3956 2.030 2.030 2.039 2.022 2.056 1,838,121 2.0436 0.00%
2010-06-02 0 2.380 2.370 2.390 2.350 2.410 1,662,400 3,951,012 2.3767 2.030 2.022 2.039 2.005 2.056 1,948,783 2.0274 0.00%
2010-06-01 0 2.380 2.370 2.390 2.360 2.440 4,290,800 10,301,164 2.4008 2.030 2.022 2.039 2.013 2.081 5,029,980 2.0480 -2.46%
2010-05-31 0 2.440 2.440 2.450 2.410 2.450 3,888,800 9,505,972 2.4444 2.081 2.081 2.090 2.056 2.090 4,558,727 2.0852 0.00%
2010-05-28 0 2.440 2.430 2.440 2.410 2.480 5,702,400 14,012,412 2.4573 2.081 2.073 2.081 2.056 2.116 6,684,757 2.0962 1.67%
2010-05-27 0 2.400 2.390 2.400 2.300 2.410 4,852,251 11,538,332 2.3779 2.047 2.039 2.047 1.962 2.056 5,688,152 2.0285 2.13%
2010-05-26 0 2.350 2.370 2.380 2.280 2.370 3,398,778 7,890,291 2.3215 2.005 2.022 2.030 1.945 2.022 3,984,288 1.9804 2.62%
2010-05-25 0 2.290 2.290 2.320 2.260 2.350 6,862,800 15,786,102 2.3002 1.953 1.953 1.979 1.928 2.005 8,045,060 1.9622 -2.97%
2010-05-24 0 2.360 2.350 2.360 2.230 2.380 1,911,610 4,495,004 2.3514 2.013 2.005 2.013 1.902 2.030 2,240,925 2.0059 5.83%
2010-05-20 0 2.230 2.220 2.260 2.160 2.300 10,451,144 23,174,624 2.2174 1.902 1.894 1.928 1.843 1.962 12,251,571 1.8916 -2.19%
2010-05-19 0 2.280 2.270 2.280 2.260 2.300 6,980,370 15,926,365 2.2816 1.945 1.936 1.945 1.928 1.962 8,182,884 1.9463 -2.98%
2010-05-18 0 2.350 2.350 2.370 2.230 2.380 8,021,408 18,436,133 2.2984 2.005 2.005 2.022 1.902 2.030 9,403,263 1.9606 4.44%
2010-05-17 0 2.250 2.240 2.250 2.240 2.330 14,497,200 32,899,592 2.2694 1.919 1.911 1.919 1.911 1.988 16,994,645 1.9359 -3.85%
2010-05-14 0 2.340 2.330 2.350 2.330 2.390 2,757,200 6,485,568 2.3522 1.996 1.988 2.005 1.988 2.039 3,232,185 2.0066 -1.68%
2010-05-13 0 2.380 2.370 2.390 2.340 2.400 3,302,813 7,874,169 2.3841 2.030 2.022 2.039 1.996 2.047 3,871,791 2.0337 2.15%
2010-05-12 0 2.330 2.330 2.340 2.320 2.370 4,350,183 10,152,821 2.3339 1.988 1.988 1.996 1.979 2.022 5,099,593 1.9909 0.00%
2010-05-11 0 2.330 2.330 2.340 2.320 2.450 5,239,200 12,439,512 2.3743 1.988 1.988 1.996 1.979 2.090 6,141,761 2.0254 -3.72%
2010-05-10 0 2.420 2.410 2.420 2.330 2.440 7,250,300 17,359,076 2.3943 2.064 2.056 2.064 1.988 2.081 8,499,315 2.0424 3.86%
2010-05-07 0 2.330 2.330 2.340 2.260 2.360 7,307,413 16,966,461 2.3218 1.988 1.988 1.996 1.928 2.013 8,566,267 1.9806 -1.69%
2010-05-06 0 2.370 2.360 2.370 2.340 2.450 11,434,400 27,267,348 2.3847 2.022 2.013 2.022 1.996 2.090 13,404,214 2.0342 -3.27%
2010-05-05 0 2.450 2.430 2.440 2.420 2.500 7,377,700 18,024,790 2.4431 2.090 2.073 2.081 2.064 2.133 8,648,663 2.0841 -2.00%
2010-05-04 0 2.500 2.490 2.500 2.490 2.570 7,115,200 17,921,520 2.5188 2.133 2.124 2.133 2.124 2.192 8,340,942 2.1486 -0.79%
2010-05-03 0 2.520 2.500 2.520 2.490 2.560 5,149,600 12,941,520 2.5131 2.150 2.133 2.150 2.124 2.184 6,036,726 2.1438 -1.56%
2010-04-30 0 2.560 2.560 2.570 2.540 2.590 5,451,775 13,936,624 2.5563 2.184 2.184 2.192 2.167 2.209 6,390,957 2.1807 1.19%
2010-04-29 0 2.530 2.530 2.540 2.530 2.590 4,363,250 11,121,129 2.5488 2.158 2.158 2.167 2.158 2.209 5,114,911 2.1743 -1.17%
2010-04-28 0 2.560 2.560 2.570 2.510 2.570 3,125,228 7,954,863 2.5454 2.184 2.184 2.192 2.141 2.192 3,663,614 2.1713 -0.39%
2010-04-27 0 2.570 2.560 2.570 2.550 2.600 4,009,900 10,285,772 2.5651 2.192 2.184 2.192 2.175 2.218 4,700,689 2.1881 -1.53%
2010-04-26 0 2.610 2.590 2.610 2.580 2.660 6,215,400 16,246,656 2.6139 2.226 2.209 2.226 2.201 2.269 7,286,132 2.2298 -0.38%
2010-04-23 0 2.620 2.620 2.630 2.620 2.680 3,509,285 9,286,134 2.6462 2.235 2.235 2.244 2.235 2.286 4,113,832 2.2573 -1.50%
2010-04-22 0 2.660 2.660 2.680 2.660 2.740 4,985,400 13,421,546 2.6922 2.269 2.269 2.286 2.269 2.337 5,844,239 2.2965 -4.32%
2010-04-21 0 2.780 2.770 2.780 2.680 2.790 9,050,800 24,717,056 2.7309 2.371 2.363 2.371 2.286 2.380 10,609,989 2.3296 3.35%
2010-04-20 0 2.690 2.660 2.690 2.620 2.690 5,353,200 14,265,132 2.6648 2.295 2.269 2.295 2.235 2.295 6,275,400 2.2732 2.67%
2010-04-19 0 2.620 2.610 2.620 2.600 2.730 9,666,795 25,494,350 2.6373 2.235 2.226 2.235 2.218 2.329 11,332,102 2.2497 -4.38%
2010-04-16 0 2.740 2.740 2.760 2.720 2.800 5,231,364 14,346,565 2.7424 2.337 2.337 2.354 2.320 2.389 6,132,575 2.3394 -2.49%
2010-04-15 0 2.810 2.800 2.810 2.780 2.870 7,126,600 20,112,458 2.8222 2.397 2.389 2.397 2.371 2.448 8,354,305 2.4074 0.00%
2010-04-14 0 2.810 2.810 2.830 2.810 2.860 3,153,600 8,914,276 2.8267 2.397 2.397 2.414 2.397 2.440 3,696,873 2.4113 -0.35%
2010-04-13 0 2.820 2.810 2.820 2.810 2.890 4,950,600 14,054,932 2.8390 2.406 2.397 2.406 2.397 2.465 5,803,444 2.4218 -2.08%
2010-04-12 0 2.880 2.880 2.890 2.870 3.000 7,079,075 20,823,738 2.9416 2.457 2.457 2.465 2.448 2.559 8,298,593 2.5093 -3.03%
2010-04-09 0 2.970 2.970 2.980 2.920 2.990 7,195,062 21,251,296 2.9536 2.534 2.534 2.542 2.491 2.551 8,434,561 2.5195 0.68%
2010-04-08 0 2.950 2.950 2.960 2.920 2.980 5,645,226 16,699,411 2.9581 2.516 2.516 2.525 2.491 2.542 6,617,734 2.5234 0.68%
2010-04-07 0 2.930 2.930 2.950 2.870 2.950 13,960,400 40,787,354 2.9216 2.499 2.499 2.516 2.448 2.516 16,365,370 2.4923 3.53%
2010-04-01 0 2.830 2.820 2.840 2.790 2.840 5,236,343 14,728,909 2.8128 2.414 2.406 2.423 2.380 2.423 6,138,412 2.3995 2.17%
2010-03-31 0 2.770 2.770 2.810 2.760 2.830 6,701,333 18,765,298 2.8002 2.363 2.363 2.397 2.354 2.414 7,855,777 2.3887 -1.77%
2010-03-30 0 2.820 2.810 2.820 2.800 2.840 5,550,000 15,678,920 2.8250 2.406 2.397 2.406 2.389 2.423 6,506,103 2.4099 0.71%
2010-03-29 0 2.800 2.800 2.810 2.760 2.830 7,793,095 21,816,595 2.7995 2.389 2.389 2.397 2.354 2.414 9,135,618 2.3881 2.19%
2010-03-26 0 2.740 2.730 2.750 2.700 2.750 6,050,818 16,448,814 2.7184 2.337 2.329 2.346 2.303 2.346 7,093,198 2.3190 1.48%
2010-03-25 0 2.700 2.680 2.700 2.660 2.710 7,804,226 21,012,277 2.6924 2.303 2.286 2.303 2.269 2.312 9,148,667 2.2968 0.00%
2010-03-24 0 2.700 2.690 2.700 2.690 2.750 6,639,283 17,977,295 2.7077 2.303 2.295 2.303 2.295 2.346 7,783,038 2.3098 0.37%
2010-03-23 0 2.690 2.690 2.720 2.680 2.800 10,034,000 27,552,124 2.7459 2.295 2.295 2.320 2.286 2.389 11,762,566 2.3424 -1.47%
2010-03-22 0 2.730 2.730 2.750 2.730 2.840 9,076,106 25,031,701 2.7580 2.329 2.329 2.346 2.329 2.423 10,639,654 2.3527 -3.53%
2010-03-19 0 2.830 2.830 2.840 2.830 2.920 9,993,405 28,532,419 2.8551 2.414 2.414 2.423 2.414 2.491 11,714,977 2.4356 -2.75%
2010-03-18 0 2.910 2.900 2.910 2.900 2.940 13,050,255 38,114,260 2.9206 2.482 2.474 2.482 2.474 2.508 15,298,433 2.4914 0.69%
2010-03-17 0 2.890 2.880 2.900 2.860 2.920 15,550,800 44,775,512 2.8793 2.465 2.457 2.474 2.440 2.491 18,229,749 2.4562 0.35%
2010-03-16 0 2.880 2.870 2.890 2.780 2.890 10,038,903 28,664,075 2.8553 2.457 2.448 2.465 2.371 2.465 11,768,313 2.4357 2.49%
2010-03-15 0 2.810 2.800 2.810 2.760 2.810 3,701,611 10,338,848 2.7931 2.397 2.389 2.397 2.354 2.397 4,339,291 2.3826 0.72%
2010-03-12 0 2.790 2.790 2.810 2.770 2.840 7,342,338 20,660,176 2.8138 2.380 2.380 2.397 2.363 2.423 8,607,209 2.4003 0.00%
2010-03-11 0 2.790 2.790 2.800 2.770 2.820 5,386,600 15,045,031 2.7930 2.380 2.380 2.389 2.363 2.406 6,314,554 2.3826 -0.71%
2010-03-10 0 2.810 2.800 2.810 2.760 2.810 5,679,200 15,849,736 2.7908 2.397 2.389 2.397 2.354 2.397 6,657,561 2.3807 1.81%
2010-03-09 0 2.760 2.750 2.760 2.700 2.760 10,689,400 29,274,678 2.7387 2.354 2.346 2.354 2.303 2.354 12,530,872 2.3362 1.85%
2010-03-08 0 2.710 2.700 2.710 2.700 2.750 11,987,200 32,634,188 2.7224 2.312 2.303 2.312 2.303 2.346 14,052,245 2.3223 0.74%
2010-03-05 0 2.690 2.680 2.690 2.660 2.710 4,867,323 13,104,517 2.6923 2.295 2.286 2.295 2.269 2.312 5,705,821 2.2967 0.37%
2010-03-04 0 2.680 2.660 2.680 2.650 2.710 5,452,000 14,616,332 2.6809 2.286 2.269 2.286 2.261 2.312 6,391,221 2.2869 -1.11%
2010-03-03 0 2.710 2.700 2.710 2.690 2.750 5,280,190 14,316,595 2.7114 2.312 2.303 2.312 2.295 2.346 6,189,813 2.3129 0.37%
2010-03-02 0 2.700 2.700 2.710 2.690 2.740 6,017,000 16,273,144 2.7045 2.303 2.303 2.312 2.295 2.337 7,053,554 2.3071 -1.46%
2010-03-01 0 2.740 2.740 2.750 2.620 2.760 13,138,508 35,543,725 2.7053 2.337 2.337 2.346 2.235 2.354 15,401,890 2.3078 5.38%
2010-02-26 0 2.600 2.590 2.610 2.570 2.620 3,110,700 8,075,384 2.5960 2.218 2.209 2.226 2.192 2.235 3,646,583 2.2145 0.78%
2010-02-25 0 2.580 2.580 2.590 2.540 2.590 3,586,770 9,213,532 2.5688 2.201 2.201 2.209 2.167 2.209 4,204,666 2.1913 1.57%
2010-02-24 0 2.540 2.550 2.560 2.510 2.560 2,684,800 6,809,712 2.5364 2.167 2.175 2.184 2.141 2.184 3,147,313 2.1637 -0.78%
2010-02-23 0 2.560 2.550 2.560 2.490 2.560 4,867,756 12,305,241 2.5279 2.184 2.175 2.184 2.124 2.184 5,706,328 2.1564 2.40%
2010-02-22 0 2.500 2.490 2.500 2.490 2.560 7,338,672 18,507,324 2.5219 2.133 2.124 2.133 2.124 2.184 8,602,911 2.1513 -0.40%
2010-02-19 0 2.510 2.500 2.520 2.480 2.570 3,324,200 8,303,364 2.4979 2.141 2.133 2.150 2.116 2.192 3,896,863 2.1308 -1.95%
2010-02-18 0 2.560 2.560 2.570 2.560 2.590 899,000 2,308,896 2.5683 2.184 2.184 2.192 2.184 2.209 1,053,871 2.1909 -1.16%
2010-02-17 0 2.590 2.580 2.590 2.550 2.590 3,769,438 9,702,414 2.5740 2.209 2.201 2.209 2.175 2.209 4,418,802 2.1957 1.97%
2010-02-12 0 2.540 2.530 2.540 2.530 2.600 6,168,800 15,782,244 2.5584 2.167 2.158 2.167 2.158 2.218 7,231,504 2.1824 -1.17%
2010-02-11 0 2.570 2.570 2.580 2.420 2.580 18,632,600 47,215,032 2.5340 2.192 2.192 2.201 2.064 2.201 21,842,454 2.1616 7.53%
2010-02-10 0 2.390 2.390 2.420 2.370 2.430 8,348,376 20,050,675 2.4017 2.039 2.039 2.064 2.022 2.073 9,786,558 2.0488 0.84%
2010-02-09 0 2.370 2.360 2.380 2.350 2.440 9,434,485 22,468,972 2.3816 2.022 2.013 2.030 2.005 2.081 11,059,772 2.0316 -1.25%
2010-02-08 0 2.400 2.400 2.410 2.380 2.470 7,353,200 17,733,768 2.4117 2.047 2.047 2.056 2.030 2.107 8,619,942 2.0573 0.84%
2010-02-05 0 2.380 2.390 2.400 2.370 2.440 4,841,789 11,554,970 2.3865 2.030 2.039 2.047 2.022 2.081 5,675,888 2.0358 -3.64%
2010-02-04 0 2.470 2.460 2.480 2.470 2.550 4,758,600 11,898,772 2.5005 2.107 2.098 2.116 2.107 2.175 5,578,368 2.1330 -2.37%
2010-02-03 0 2.530 2.520 2.530 2.460 2.530 3,756,800 9,415,116 2.5062 2.158 2.150 2.158 2.098 2.158 4,403,987 2.1379 2.02%
2010-02-02 0 2.480 2.470 2.480 2.450 2.500 4,890,503 12,102,270 2.4746 2.116 2.107 2.116 2.090 2.133 5,732,994 2.1110 2.90%
2010-02-01 0 2.410 2.410 2.420 2.350 2.410 7,643,431 18,272,907 2.3907 2.056 2.056 2.064 2.005 2.056 8,960,171 2.0393 1.26%
2010-01-29 0 2.380 2.380 2.390 2.340 2.430 5,752,000 13,681,484 2.3786 2.030 2.030 2.039 1.996 2.073 6,742,902 2.0290 -1.65%
2010-01-28 0 2.420 2.410 2.420 2.410 2.470 2,738,949 6,641,203 2.4247 2.064 2.056 2.064 2.056 2.107 3,210,790 2.0684 0.83%
2010-01-27 0 2.400 2.380 2.400 2.380 2.480 5,447,517 13,194,060 2.4220 2.047 2.030 2.047 2.030 2.116 6,385,965 2.0661 -1.64%
2010-01-26 0 2.440 2.430 2.440 2.420 2.520 10,284,118 25,137,317 2.4443 2.081 2.073 2.081 2.064 2.150 12,055,772 2.0851 -1.61%
2010-01-25 0 2.480 2.460 2.480 2.460 2.580 15,171,970 38,135,287 2.5135 2.116 2.098 2.116 2.098 2.201 17,785,658 2.1442 -3.88%
2010-01-22 0 2.580 2.570 2.590 2.560 2.640 15,702,904 40,628,757 2.5873 2.201 2.192 2.209 2.184 2.252 18,408,057 2.2071 -2.64%
2010-01-21 0 2.650 2.630 2.650 2.620 2.790 15,565,800 41,851,680 2.6887 2.261 2.244 2.261 2.235 2.380 18,247,334 2.2936 -4.33%
2010-01-20 0 2.770 2.760 2.770 2.760 2.820 8,623,957 24,051,521 2.7889 2.363 2.354 2.363 2.354 2.406 10,109,613 2.3791 -1.42%
2010-01-19 0 2.810 2.800 2.810 2.800 2.860 4,029,000 11,348,824 2.8168 2.397 2.389 2.397 2.389 2.440 4,723,079 2.4028 0.36%
2010-01-18 0 2.800 2.800 2.810 2.760 2.830 2,957,900 8,286,382 2.8014 2.389 2.389 2.397 2.354 2.414 3,467,460 2.3898 -0.71%
2010-01-15 0 2.820 2.810 2.830 2.790 2.860 7,023,302 19,807,595 2.8203 2.406 2.397 2.414 2.380 2.440 8,233,212 2.4058 -0.35%
2010-01-14 0 2.830 2.820 2.840 2.800 2.910 7,281,091 20,628,935 2.8332 2.414 2.406 2.423 2.389 2.482 8,535,411 2.4169 -1.39%
2010-01-13 0 2.870 2.870 2.880 2.870 2.960 10,103,157 29,268,130 2.8969 2.448 2.448 2.457 2.448 2.525 11,843,636 2.4712 -4.01%
2010-01-12 0 2.990 2.980 2.990 2.910 2.990 5,374,900 15,846,456 2.9482 2.551 2.542 2.551 2.482 2.551 6,300,839 2.5150 1.70%
2010-01-11 0 2.940 2.930 2.940 2.910 2.950 5,023,485 14,727,696 2.9318 2.508 2.499 2.508 2.482 2.516 5,888,885 2.5009 0.34%
2010-01-08 0 2.930 2.910 2.930 2.900 2.940 5,066,345 14,814,532 2.9241 2.499 2.482 2.499 2.474 2.508 5,939,129 2.4944 0.69%
2010-01-07 0 2.910 2.900 2.930 2.880 2.960 6,645,779 19,314,774 2.9063 2.482 2.474 2.499 2.457 2.525 7,790,653 2.4792 0.34%
2010-01-06 0 2.900 2.900 2.920 2.900 2.950 4,853,026 14,166,004 2.9190 2.474 2.474 2.491 2.474 2.516 5,689,061 2.4900 -1.36%
2010-01-05 0 2.940 2.930 2.940 2.900 2.960 5,874,790 17,234,120 2.9336 2.508 2.499 2.508 2.474 2.525 6,886,845 2.5025 0.34%
2010-01-04 0 2.930 2.930 2.940 2.910 2.940 3,473,085 10,160,061 2.9254 2.499 2.499 2.508 2.482 2.508 4,071,396 2.4955 -0.68%
2009-12-31 0 2.950 2.940 2.950 2.850 2.960 4,487,200 13,069,576 2.9126 2.516 2.508 2.516 2.431 2.525 5,260,214 2.4846 3.87%
2009-12-30 0 2.840 2.840 2.850 2.810 2.850 1,675,414 4,752,511 2.8366 2.423 2.423 2.431 2.397 2.431 1,964,039 2.4198 0.71%
2009-12-29 0 2.820 2.820 2.830 2.810 2.870 1,833,614 5,190,578 2.8308 2.406 2.406 2.414 2.397 2.448 2,149,492 2.4148 -1.05%
2009-12-28 0 2.850 2.850 2.860 2.800 2.900 5,570,000 16,010,180 2.8744 2.431 2.431 2.440 2.389 2.474 6,529,549 2.4520 1.42%
2009-12-24 0 2.810 2.810 2.820 2.790 2.830 2,574,043 7,228,842 2.8084 2.397 2.397 2.406 2.380 2.414 3,017,476 2.3957 1.08%
2009-12-23 0 2.780 2.780 2.800 2.660 2.800 4,288,800 11,698,696 2.7277 2.371 2.371 2.389 2.269 2.389 5,027,635 2.3269 3.73%
2009-12-22 0 2.680 2.680 2.690 2.650 2.710 4,207,600 11,254,764 2.6749 2.286 2.286 2.295 2.261 2.312 4,932,447 2.2818 0.75%
2009-12-21 0 2.660 2.660 2.680 2.620 2.740 8,184,611 21,852,919 2.6700 2.269 2.269 2.286 2.235 2.337 9,594,581 2.2776 -2.21%
2009-12-18 0 2.720 2.720 2.730 2.680 2.800 12,521,025 34,022,134 2.7172 2.320 2.320 2.329 2.286 2.389 14,678,033 2.3179 -3.89%
2009-12-17 0 2.830 2.800 2.810 2.770 2.880 10,216,859 28,914,491 2.8301 2.414 2.389 2.397 2.363 2.457 11,976,926 2.4142 0.00%
2009-12-16 0 2.830 2.830 2.840 2.810 2.980 12,693,224 36,278,383 2.8581 2.414 2.414 2.423 2.397 2.542 14,879,896 2.4381 -4.71%
2009-12-15 0 2.970 2.960 2.970 2.960 3.030 6,378,323 18,983,898 2.9763 2.534 2.525 2.534 2.525 2.585 7,477,122 2.5389 -1.33%
2009-12-14 0 3.010 3.010 3.030 2.990 3.060 6,584,344 19,904,028 3.0229 2.568 2.568 2.585 2.551 2.610 7,718,635 2.5787 -0.66%
2009-12-11 0 3.030 3.030 3.040 3.020 3.100 4,692,362 14,332,344 3.0544 2.585 2.585 2.593 2.576 2.644 5,500,719 2.6055 -0.66%
2009-12-10 0 3.050 3.040 3.060 3.010 3.150 8,210,395 25,134,648 3.0613 2.602 2.593 2.610 2.568 2.687 9,624,807 2.6114 -1.93%
2009-12-09 0 3.110 3.100 3.110 3.100 3.180 6,554,162 20,547,167 3.1350 2.653 2.644 2.653 2.644 2.713 7,683,253 2.6743 -1.27%
2009-12-08 0 3.150 3.130 3.140 3.090 3.190 10,617,132 33,423,245 3.1480 2.687 2.670 2.679 2.636 2.721 12,446,154 2.6854 1.29%
2009-12-07 0 3.110 3.110 3.120 3.020 3.240 7,391,685 23,196,395 3.1382 2.653 2.653 2.662 2.576 2.764 8,665,057 2.6770 -1.58%
2009-12-04 0 3.160 3.160 3.170 3.140 3.190 11,280,333 35,708,339 3.1655 2.696 2.696 2.704 2.679 2.721 13,223,606 2.7003 -0.63%
2009-12-03 0 3.180 3.170 3.180 3.110 3.210 16,668,578 52,777,200 3.1663 2.713 2.704 2.713 2.653 2.738 19,540,088 2.7010 1.92%
2009-12-02 0 3.180 3.180 3.190 3.070 3.220 17,879,520 56,636,745 3.1677 2.662 2.662 2.670 2.569 2.695 21,362,710 2.6512 3.92%
2009-12-01 0 3.060 3.050 3.070 2.990 3.080 6,397,864 19,444,428 3.0392 2.561 2.553 2.569 2.502 2.578 7,644,261 2.5437 1.66%
2009-11-30 0 3.010 2.980 3.010 2.950 3.020 9,848,190 29,478,514 2.9933 2.519 2.494 2.519 2.469 2.528 11,766,760 2.5052 4.15%
2009-11-27 0 2.890 2.890 2.900 2.860 2.980 8,717,389 25,363,898 2.9096 2.419 2.419 2.427 2.394 2.494 10,415,663 2.4352 -3.67%
2009-11-26 0 3.000 3.000 3.010 2.980 3.060 9,768,434 29,402,616 3.0100 2.511 2.511 2.519 2.494 2.561 11,671,467 2.5192 -1.32%
2009-11-25 0 3.040 3.040 3.050 3.010 3.100 12,272,754 37,305,370 3.0397 2.544 2.544 2.553 2.519 2.595 14,663,665 2.5441 -1.62%
2009-11-24 0 3.090 3.080 3.090 3.040 3.130 12,964,569 40,152,652 3.0971 2.586 2.578 2.586 2.544 2.620 15,490,255 2.5921 1.64%
2009-11-23 0 3.040 3.040 3.050 3.020 3.070 5,245,842 15,983,363 3.0469 2.544 2.544 2.553 2.528 2.569 6,267,808 2.5501 1.33%
2009-11-20 0 3.000 3.000 3.030 2.980 3.030 5,283,459 15,855,363 3.0009 2.511 2.511 2.536 2.494 2.536 6,312,754 2.5116 0.00%
2009-11-19 0 3.000 3.000 3.010 2.990 3.050 8,994,778 27,086,066 3.0113 2.511 2.511 2.519 2.502 2.553 10,747,091 2.5203 -1.64%
2009-11-18 0 3.050 3.050 3.060 3.030 3.090 8,300,794 25,345,320 3.0534 2.553 2.553 2.561 2.536 2.586 9,917,909 2.5555 -0.33%
2009-11-17 0 3.060 3.050 3.060 3.020 3.100 7,124,800 21,759,116 3.0540 2.561 2.553 2.561 2.528 2.595 8,512,814 2.5560 -0.65%
2009-11-16 0 3.080 3.080 3.090 3.050 3.130 6,474,200 19,983,944 3.0867 2.578 2.578 2.586 2.553 2.620 7,735,468 2.5834 0.33%
2009-11-13 0 3.070 3.060 3.070 3.040 3.080 4,206,200 12,891,240 3.0648 2.569 2.561 2.569 2.544 2.578 5,025,629 2.5651 -0.32%
2009-11-12 0 3.080 3.070 3.080 3.040 3.100 5,947,600 18,276,212 3.0729 2.578 2.569 2.578 2.544 2.595 7,106,279 2.5718 2.33%
2009-11-11 0 3.010 3.020 3.060 3.000 3.110 7,250,800 22,078,444 3.0450 2.519 2.528 2.561 2.511 2.603 8,663,361 2.5485 -0.66%
2009-11-10 0 3.030 3.030 3.040 3.010 3.160 9,332,626 28,913,376 3.0981 2.536 2.536 2.544 2.519 2.645 11,150,757 2.5930 -2.88%
2009-11-09 0 3.120 3.120 3.130 3.000 3.150 12,768,542 39,583,145 3.1001 2.611 2.611 2.620 2.511 2.636 15,256,039 2.5946 4.00%
2009-11-06 0 3.000 2.990 3.010 2.940 3.000 16,113,600 47,752,920 2.9635 2.511 2.502 2.519 2.461 2.511 19,252,763 2.4803 2.39%
2009-11-05 0 2.930 2.930 2.950 2.910 3.020 15,048,610 44,389,356 2.9497 2.452 2.452 2.469 2.436 2.528 17,980,298 2.4688 -2.66%
2009-11-04 0 3.010 3.000 3.010 3.000 3.020 11,041,600 33,268,806 3.0130 2.519 2.511 2.519 2.511 2.528 13,192,664 2.5218 0.67%
2009-11-03 0 2.990 2.990 3.000 2.990 3.070 11,446,455 34,639,254 3.0262 2.502 2.502 2.511 2.502 2.569 13,676,391 2.5328 -1.64%
2009-11-02 0 3.040 3.040 3.050 2.980 3.070 8,323,300 25,275,340 3.0367 2.544 2.544 2.553 2.494 2.569 9,944,800 2.5416 -3.18%
2009-10-30 0 3.140 3.130 3.150 3.100 3.210 14,887,100 46,828,079 3.1455 2.628 2.620 2.636 2.595 2.687 17,787,323 2.6327 0.32%
2009-10-29 0 3.130 3.120 3.130 3.100 3.170 7,651,475 23,909,573 3.1248 2.620 2.611 2.620 2.595 2.653 9,142,093 2.6153 -2.49%
2009-10-28 0 3.210 3.200 3.210 3.170 3.360 7,092,400 22,793,608 3.2138 2.687 2.678 2.687 2.653 2.812 8,474,102 2.6898 -4.18%
2009-10-27 0 3.350 3.330 3.350 3.290 3.420 8,096,600 26,956,506 3.3294 2.804 2.787 2.804 2.754 2.862 9,673,935 2.7865 -2.90%
2009-10-23 0 3.450 3.430 3.450 3.410 3.500 7,300,000 25,208,980 3.4533 2.887 2.871 2.887 2.854 2.929 8,722,146 2.8902 1.17%
2009-10-22 0 3.410 3.410 3.420 3.360 3.480 12,344,118 42,131,397 3.4131 2.854 2.854 2.862 2.812 2.913 14,748,931 2.8566 1.79%
2009-10-21 0 3.750 3.750 3.760 3.470 3.890 35,356,506 132,051,508 3.7349 2.804 2.804 2.811 2.594 2.908 47,288,582 2.7925 7.14%
2009-10-20 0 3.500 3.490 3.500 3.440 3.550 21,304,883 74,366,234 3.4906 2.617 2.609 2.617 2.572 2.654 28,494,832 2.6098 1.45%
2009-10-19 0 3.450 3.440 3.460 3.340 3.490 20,485,338 69,781,845 3.4064 2.579 2.572 2.587 2.497 2.609 27,398,708 2.5469 1.47%
2009-10-16 0 3.400 3.390 3.400 3.320 3.420 23,381,000 78,783,312 3.3695 2.542 2.535 2.542 2.482 2.557 31,271,595 2.5193 -1.73%
2009-10-15 0 3.460 3.460 3.480 3.440 3.630 25,005,159 87,750,199 3.5093 2.587 2.587 2.602 2.572 2.714 33,443,873 2.6238 -0.86%
2009-10-14 0 3.490 3.490 3.500 3.460 3.630 45,016,800 158,315,292 3.5168 2.609 2.609 2.617 2.587 2.714 60,209,022 2.6294 -3.32%
2009-10-13 0 3.610 3.600 3.640 3.600 3.780 28,300,314 104,003,220 3.6750 2.699 2.692 2.722 2.692 2.826 37,851,074 2.7477 -5.25%
2009-10-12 0 3.810 3.800 3.810 3.740 3.900 30,235,449 115,062,264 3.8055 2.849 2.841 2.849 2.796 2.916 40,439,276 2.8453 -7.30%
2009-10-09 1 4.110 4.090 4.110 4.050 4.180 1,751,600 7,203,344 4.1124 3.073 3.058 3.073 3.028 3.125 2,342,728 3.0748 -0.24%
2009-10-08 0 4.120 4.110 4.120 3.960 4.150 5,116,850 20,968,202 4.0979 3.080 3.073 3.080 2.961 3.103 6,843,679 3.0639 1.98%
2009-10-07 0 4.040 4.020 4.030 3.770 4.050 4,326,800 17,113,260 3.9552 3.021 3.006 3.013 2.819 3.028 5,787,004 2.9572 8.02%
2009-10-06 0 3.740 3.700 3.730 3.590 3.750 6,853,900 24,978,547 3.6444 2.796 2.766 2.789 2.684 2.804 9,166,947 2.7248 3.89%
2009-10-05 0 3.600 3.600 3.620 3.560 3.710 2,036,837 7,384,183 3.6253 2.692 2.692 2.707 2.662 2.774 2,724,227 2.7106 -1.91%
2009-10-02 0 3.670 3.660 3.670 3.600 3.690 1,878,100 6,821,266 3.6320 2.744 2.736 2.744 2.692 2.759 2,511,919 2.7156 0.00%
2009-09-30 0 3.670 3.680 3.700 3.630 3.780 4,155,420 15,293,601 3.6804 2.744 2.751 2.766 2.714 2.826 5,557,787 2.7517 -1.87%
2009-09-29 0 3.740 3.730 3.740 3.650 3.810 3,765,580 14,105,082 3.7458 2.796 2.789 2.796 2.729 2.849 5,036,384 2.8006 0.27%
2009-09-28 0 3.730 3.720 3.730 3.700 3.890 3,386,810 12,731,309 3.7591 2.789 2.781 2.789 2.766 2.908 4,529,787 2.8106 -4.85%
2009-09-25 0 3.920 3.900 3.940 3.800 3.950 2,210,000 8,524,506 3.8572 2.931 2.916 2.946 2.841 2.953 2,955,828 2.8840 -0.51%
2009-09-24 0 3.940 3.910 3.940 3.900 4.020 1,658,400 6,526,884 3.9357 2.946 2.923 2.946 2.916 3.006 2,218,075 2.9426 -1.75%
2009-09-23 0 4.010 4.000 4.020 3.980 4.100 1,774,800 7,141,848 4.0240 2.998 2.991 3.006 2.976 3.065 2,373,758 3.0087 -1.96%
2009-09-22 0 4.090 4.090 4.100 3.950 4.090 3,631,400 14,637,236 4.0307 3.058 3.058 3.065 2.953 3.058 4,856,921 3.0137 2.00%
2009-09-21 0 4.010 4.010 4.040 3.980 4.130 2,306,378 9,317,781 4.0400 2.998 2.998 3.021 2.976 3.088 3,084,732 3.0206 -1.72%
2009-09-18 0 4.080 4.080 4.100 4.020 4.230 4,748,311 19,545,508 4.1163 3.051 3.051 3.065 3.006 3.163 6,350,766 3.0777 -1.21%
2009-09-17 0 4.130 4.130 4.160 4.030 4.210 3,388,266 14,090,384 4.1586 3.088 3.088 3.110 3.013 3.148 4,531,734 3.1093 -0.24%
2009-09-16 0 4.140 4.140 4.150 4.100 4.180 2,284,400 9,456,968 4.1398 3.095 3.095 3.103 3.065 3.125 3,055,337 3.0952 0.00%
2009-09-15 0 4.140 4.080 4.140 4.040 4.150 1,216,410 4,954,176 4.0728 3.095 3.051 3.095 3.021 3.103 1,626,923 3.0451 1.22%
2009-09-14 0 4.090 4.090 4.130 4.090 4.210 1,368,600 5,669,366 4.1425 3.058 3.058 3.088 3.058 3.148 1,830,474 3.0972 -2.39%
2009-09-11 0 4.190 4.170 4.190 4.100 4.250 2,384,611 9,908,641 4.1552 3.133 3.118 3.133 3.065 3.178 3,189,367 3.1068 2.20%
2009-09-10 0 4.100 4.090 4.110 4.060 4.150 3,198,815 13,157,157 4.1131 3.065 3.058 3.073 3.036 3.103 4,278,348 3.0753 1.23%
2009-09-09 0 4.050 4.050 4.070 4.010 4.130 1,126,800 4,593,140 4.0763 3.028 3.028 3.043 2.998 3.088 1,507,071 3.0477 -1.70%
2009-09-08 0 4.120 4.110 4.120 4.040 4.140 3,295,200 13,540,448 4.1091 3.080 3.073 3.080 3.021 3.095 4,407,261 3.0723 -0.72%
2009-09-07 0 4.150 4.150 4.170 4.000 4.170 2,744,309 11,300,077 4.1176 3.103 3.103 3.118 2.991 3.118 3,670,455 3.0787 4.53%
2009-09-04 0 3.970 3.970 4.000 3.760 3.980 3,969,109 15,552,925 3.9185 2.968 2.968 2.991 2.811 2.976 5,308,600 2.9298 4.47%
2009-09-03 0 3.800 3.790 3.830 3.700 3.850 3,576,000 13,588,590 3.7999 2.841 2.834 2.864 2.766 2.879 4,782,825 2.8411 2.98%
2009-09-02 0 3.690 3.690 3.700 3.680 3.800 1,364,400 5,099,928 3.7379 2.759 2.759 2.766 2.751 2.841 1,824,856 2.7947 -3.91%
2009-09-01 0 3.840 3.830 3.850 3.660 3.880 1,321,756 5,041,243 3.8140 2.871 2.864 2.879 2.736 2.901 1,767,821 2.8517 4.07%
2009-08-31 0 3.690 3.650 3.700 3.590 3.720 2,524,952 9,198,640 3.6431 2.759 2.729 2.766 2.684 2.781 3,377,070 2.7239 -1.07%
2009-08-28 0 3.730 3.700 3.730 3.700 3.960 3,341,179 12,658,321 3.7886 2.789 2.766 2.789 2.766 2.961 4,468,757 2.8326 -4.11%
2009-08-27 0 3.890 3.890 3.900 3.860 4.030 5,672,000 22,154,352 3.9059 2.908 2.908 2.916 2.886 3.013 7,586,181 2.9204 -3.71%
2009-08-26 0 4.040 4.020 4.040 4.010 4.170 1,827,200 7,439,724 4.0717 3.021 3.006 3.021 2.998 3.118 2,443,842 3.0443 -1.70%
2009-08-25 0 4.110 4.100 4.110 3.960 4.130 1,829,200 7,416,108 4.0543 3.073 3.065 3.073 2.961 3.088 2,446,516 3.0313 0.24%
2009-08-24 0 4.100 4.090 4.140 3.880 4.150 4,061,200 16,349,820 4.0259 3.065 3.058 3.095 2.901 3.103 5,431,769 3.0100 7.33%
2009-08-21 0 3.820 3.820 3.830 3.760 4.090 8,526,400 33,058,500 3.8772 2.856 2.856 2.864 2.811 3.058 11,403,880 2.8989 -3.78%
2009-08-20 0 3.970 3.960 3.970 3.850 4.020 2,137,200 8,415,040 3.9374 2.968 2.961 2.968 2.879 3.006 2,858,460 2.9439 1.28%
2009-08-19 0 3.920 3.920 3.940 3.880 4.090 1,031,800 4,091,343 3.9652 2.931 2.931 2.946 2.901 3.058 1,380,011 2.9647 -1.75%
2009-08-18 0 3.990 3.990 4.040 3.800 4.060 8,096,238 32,211,034 3.9785 2.983 2.983 3.021 2.841 3.036 10,828,548 2.9746 -2.68%
2009-08-17 0 4.100 4.120 4.130 3.950 4.140 3,359,000 13,600,208 4.0489 3.065 3.080 3.088 2.953 3.095 4,492,592 3.0273 -0.97%
2009-08-14 0 4.140 4.140 4.170 4.130 4.350 10,296,000 42,966,348 4.1731 3.095 3.095 3.118 3.088 3.252 13,770,683 3.1201 -3.04%
2009-08-13 0 4.270 4.250 4.270 4.240 4.360 2,744,400 11,788,964 4.2956 3.193 3.178 3.193 3.170 3.260 3,670,577 3.2117 0.00%
2009-08-12 0 4.270 4.260 4.270 4.250 4.350 2,713,400 11,647,656 4.2926 3.193 3.185 3.193 3.178 3.252 3,629,115 3.2095 -2.29%
2009-08-11 0 4.370 4.360 4.390 4.260 4.450 2,370,200 10,312,574 4.3509 3.267 3.260 3.282 3.185 3.327 3,170,093 3.2531 1.16%
2009-08-10 0 4.320 4.310 4.320 4.280 4.460 3,912,400 17,045,572 4.3568 3.230 3.222 3.230 3.200 3.335 5,232,753 3.2575 -1.59%
2009-08-07 0 4.390 4.360 4.370 4.350 4.590 1,983,400 8,771,522 4.4225 3.282 3.260 3.267 3.252 3.432 2,652,756 3.3066 -4.36%
2009-08-06 0 4.590 4.580 4.590 4.550 4.720 5,614,400 26,003,940 4.6317 3.432 3.424 3.432 3.402 3.529 7,509,142 3.4630 -1.71%
2009-08-05 0 4.670 4.660 4.680 4.650 4.850 1,423,600 6,744,558 4.7377 3.492 3.484 3.499 3.477 3.626 1,904,035 3.5422 -1.89%
2009-08-04 0 4.760 4.770 4.780 4.750 4.930 4,415,200 21,310,553 4.8266 3.559 3.566 3.574 3.551 3.686 5,905,237 3.6088 1.28%
2009-08-03 0 4.700 4.690 4.700 4.690 4.910 12,679,100 60,941,881 4.8065 3.514 3.507 3.514 3.507 3.671 16,958,029 3.5937 -3.89%
2009-07-31 0 4.890 4.890 4.930 4.670 4.950 10,114,300 49,208,206 4.8652 3.656 3.656 3.686 3.492 3.701 13,527,663 3.6376 7.24%
2009-07-30 0 4.560 4.560 4.600 4.510 4.640 3,935,600 18,055,632 4.5878 3.409 3.409 3.439 3.372 3.469 5,263,782 3.4302 0.22%
2009-07-29 0 4.550 4.500 4.560 4.460 4.760 6,710,415 30,629,695 4.5645 3.402 3.365 3.409 3.335 3.559 8,975,039 3.4128 -2.78%
2009-07-28 0 4.680 4.640 4.650 4.560 4.800 9,798,500 45,898,826 4.6843 3.499 3.469 3.477 3.409 3.589 13,105,287 3.5023 1.52%
2009-07-27 0 4.610 4.600 4.610 4.570 4.730 15,523,600 71,946,318 4.6346 3.447 3.439 3.447 3.417 3.537 20,762,488 3.4652 1.10%
2009-07-24 0 4.560 4.490 4.530 4.360 4.660 7,373,200 33,739,404 4.5760 3.409 3.357 3.387 3.260 3.484 9,861,500 3.4213 0.22%
2009-07-23 0 4.550 4.540 4.550 4.350 4.550 3,106,800 13,756,888 4.4280 3.402 3.394 3.402 3.252 3.402 4,155,280 3.3107 4.12%
2009-07-22 0 4.370 4.370 4.390 4.360 4.730 4,618,400 21,084,380 4.5653 3.267 3.267 3.282 3.260 3.537 6,177,013 3.4134 -4.59%
2009-07-21 0 4.580 4.520 4.540 4.280 4.600 6,327,600 27,973,156 4.4208 3.424 3.379 3.394 3.200 3.439 8,463,032 3.3053 5.05%
2009-07-20 0 4.360 4.290 4.360 4.250 4.400 7,926,000 34,045,776 4.2955 3.260 3.208 3.260 3.178 3.290 10,600,858 3.2116 2.11%
2009-07-17 0 4.270 4.240 4.250 4.200 4.350 7,525,900 32,167,573 4.2742 3.193 3.170 3.178 3.140 3.252 10,065,733 3.1958 2.64%
2009-07-16 0 4.160 4.160 4.190 4.140 4.350 6,576,900 28,014,219 4.2595 3.110 3.110 3.133 3.095 3.252 8,796,465 3.1847 0.48%
2009-07-15 0 4.140 4.090 4.140 3.980 4.140 3,252,200 13,223,032 4.0659 3.095 3.058 3.095 2.976 3.095 4,349,749 3.0400 4.81%
2009-07-14 0 3.950 3.960 3.970 3.810 3.980 3,809,600 14,872,012 3.9038 2.953 2.961 2.968 2.849 2.976 5,095,260 2.9188 5.33%
2009-07-13 0 3.750 3.720 3.750 3.720 3.900 2,919,200 11,106,740 3.8047 2.804 2.781 2.804 2.781 2.916 3,904,369 2.8447 -3.60%
2009-07-10 0 3.890 3.870 3.900 3.800 3.970 3,625,000 14,138,382 3.9002 2.908 2.894 2.916 2.841 2.968 4,848,361 2.9161 0.78%
2009-07-09 0 3.860 3.850 3.860 3.800 3.950 3,289,200 12,699,148 3.8609 2.886 2.879 2.886 2.841 2.953 4,399,236 2.8867 -1.53%
2009-07-08 0 3.920 3.920 3.930 3.860 3.980 4,926,000 19,313,144 3.9207 2.931 2.931 2.938 2.886 2.976 6,588,421 2.9314 -4.62%
2009-07-07 0 4.110 4.130 4.170 4.060 4.320 4,424,800 18,592,630 4.2019 3.073 3.088 3.118 3.036 3.230 5,918,077 3.1417 -4.86%
2009-07-06 0 4.320 4.320 4.340 4.180 4.580 4,515,200 19,596,294 4.3401 3.230 3.230 3.245 3.125 3.424 6,038,985 3.2450 0.93%
2009-07-03 0 4.280 4.270 4.280 4.120 4.300 7,560,000 31,925,800 4.2230 3.200 3.193 3.200 3.080 3.215 10,111,341 3.1574 -0.93%
2009-07-02 0 4.320 4.290 4.300 4.280 4.480 5,545,500 24,337,557 4.3887 3.230 3.208 3.215 3.200 3.350 7,416,989 3.2813 0.23%
2009-06-30 0 4.310 4.290 4.320 4.280 4.540 6,570,800 28,562,682 4.3469 3.222 3.208 3.230 3.200 3.394 8,788,307 3.2501 -4.22%
2009-06-29 0 4.500 4.500 4.510 4.360 4.550 6,511,811 29,087,016 4.4668 3.365 3.365 3.372 3.260 3.402 8,709,410 3.3397 -1.10%
2009-06-26 0 4.550 4.500 4.540 4.460 4.550 7,635,200 34,369,420 4.5014 3.402 3.365 3.394 3.335 3.402 10,211,919 3.3656 3.64%
2009-06-25 0 4.390 4.370 4.400 4.200 4.410 9,850,000 41,745,092 4.2381 3.282 3.267 3.290 3.140 3.297 13,174,168 3.1687 4.77%
2009-06-24 0 4.190 4.190 4.200 3.960 4.200 3,186,200 13,114,508 4.1160 3.133 3.133 3.140 2.961 3.140 4,261,475 3.0775 5.81%
2009-06-23 0 3.960 3.960 4.000 3.900 4.200 4,778,400 19,341,912 4.0478 2.961 2.961 2.991 2.916 3.140 6,391,009 3.0264 -6.60%
2009-06-22 0 4.240 4.230 4.240 4.170 4.300 2,581,600 10,923,053 4.2311 3.170 3.163 3.170 3.118 3.215 3,452,836 3.1635 2.42%
2009-06-19 0 4.140 4.130 4.220 4.120 4.330 1,087,422 4,562,392 4.1956 3.095 3.088 3.155 3.080 3.237 1,454,404 3.1369 -2.82%
2009-06-18 0 4.260 4.260 4.270 4.230 4.400 4,926,000 21,142,724 4.2921 3.185 3.185 3.193 3.163 3.290 6,588,421 3.2091 -2.52%
2009-06-17 0 4.370 4.360 4.370 4.150 4.400 9,177,600 39,495,224 4.3034 3.267 3.260 3.267 3.103 3.290 12,274,847 3.2176 2.58%
2009-06-16 0 4.260 4.260 4.300 4.140 4.360 6,825,200 29,041,456 4.2550 3.185 3.185 3.215 3.095 3.260 9,128,561 3.1814 -4.27%
2009-06-15 0 4.450 4.440 4.450 4.270 4.480 1,657,600 7,281,436 4.3928 3.327 3.320 3.327 3.193 3.350 2,217,005 3.2844 -0.67%
2009-06-12 0 4.480 4.480 4.500 4.430 4.630 5,425,600 24,579,412 4.5303 3.350 3.350 3.365 3.312 3.462 7,256,626 3.3872 1.82%
2009-06-11 0 4.400 4.360 4.410 4.250 4.470 5,450,600 24,085,578 4.4189 3.290 3.260 3.297 3.178 3.342 7,290,063 3.3039 -1.35%
2009-06-10 0 4.460 4.420 4.460 4.220 4.480 3,211,000 14,002,435 4.3608 3.335 3.305 3.335 3.155 3.350 4,294,645 3.2604 5.69%
2009-06-09 0 4.220 4.200 4.220 4.000 4.450 6,457,070 27,045,782 4.1886 3.155 3.140 3.155 2.991 3.327 8,636,195 3.1317 -4.09%
2009-06-08 0 4.400 4.390 4.400 4.370 4.740 3,405,600 15,377,008 4.5152 3.290 3.282 3.290 3.267 3.544 4,554,918 3.3759 -2.65%
2009-06-05 0 4.520 4.520 4.550 4.450 4.840 4,153,600 19,007,944 4.5763 3.379 3.379 3.402 3.327 3.619 5,555,353 3.4216 -3.83%
2009-06-04 0 4.700 4.640 4.660 4.400 4.750 4,289,600 19,643,304 4.5793 3.514 3.469 3.484 3.290 3.551 5,737,250 3.4238 0.00%
2009-06-03 0 4.700 4.550 4.600 4.430 4.900 4,601,600 21,883,864 4.7557 3.514 3.402 3.439 3.312 3.664 6,154,543 3.5557 0.43%
2009-06-02 0 4.680 4.640 4.680 4.630 4.980 6,886,000 33,076,932 4.8035 3.499 3.469 3.499 3.462 3.723 9,209,880 3.5915 1.30%
2009-06-01 0 4.620 4.610 4.640 4.440 4.730 6,570,569 30,270,796 4.6070 3.454 3.447 3.469 3.320 3.537 8,787,998 3.4446 5.00%
2009-05-29 0 4.400 4.400 4.410 4.100 4.600 6,692,400 29,739,668 4.4438 3.290 3.290 3.297 3.065 3.439 8,950,944 3.3225 1.85%
2009-05-27 0 4.320 4.320 4.360 4.040 4.420 7,627,800 32,020,756 4.1979 3.230 3.230 3.260 3.021 3.305 10,202,022 3.1387 5.62%
2009-05-26 0 4.090 4.090 4.100 4.010 4.140 5,963,200 24,286,068 4.0727 3.058 3.058 3.065 2.998 3.095 7,975,654 3.0450 -0.24%
2009-05-25 0 4.100 4.100 4.110 3.870 4.120 4,301,200 17,392,248 4.0436 3.065 3.065 3.073 2.894 3.080 5,752,764 3.0233 3.80%
2009-05-22 0 3.950 3.950 3.960 3.860 4.060 5,975,600 23,678,588 3.9625 2.953 2.953 2.961 2.886 3.036 7,992,239 2.9627 -3.42%
2009-05-21 0 4.090 4.080 4.090 3.940 4.180 4,606,700 18,709,862 4.0614 3.058 3.051 3.058 2.946 3.125 6,161,364 3.0366 -1.21%
2009-05-20 0 4.140 4.130 4.150 4.070 4.250 9,183,800 37,963,340 4.1337 3.095 3.088 3.103 3.043 3.178 12,283,139 3.0907 -1.43%
2009-05-19 0 4.200 4.190 4.200 4.160 4.360 8,231,200 34,827,928 4.2312 3.140 3.133 3.140 3.110 3.260 11,009,057 3.1636 2.19%
2009-05-18 0 4.110 4.110 4.140 3.830 4.150 8,068,400 32,608,780 4.0415 3.073 3.073 3.095 2.864 3.103 10,791,315 3.0218 4.31%
2009-05-15 0 3.940 3.940 3.950 3.880 4.150 9,699,200 38,948,992 4.0157 2.946 2.946 2.953 2.901 3.103 12,972,476 3.0024 3.41%
2009-05-14 0 3.810 3.790 3.810 3.680 3.880 3,927,554 14,916,059 3.7978 2.849 2.834 2.849 2.751 2.901 5,253,021 2.8395 -2.31%
2009-05-13 0 3.900 3.910 3.920 3.730 4.020 7,147,650 27,916,710 3.9057 2.916 2.923 2.931 2.789 3.006 9,559,831 2.9202 4.56%
2009-05-12 0 3.730 3.730 3.740 3.660 3.890 8,437,600 32,099,648 3.8044 2.789 2.789 2.796 2.736 2.908 11,285,112 2.8444 -1.84%
2009-05-11 0 3.800 3.790 3.810 3.680 3.850 11,470,400 43,306,896 3.7755 2.841 2.834 2.849 2.751 2.879 15,341,418 2.8229 2.43%
2009-05-08 0 3.710 3.710 3.730 3.610 3.790 9,193,800 34,192,030 3.7190 2.774 2.774 2.789 2.699 2.834 12,296,514 2.7806 -1.07%
2009-05-07 0 3.750 3.710 3.750 3.600 4.030 13,566,100 50,740,818 3.7403 2.804 2.774 2.804 2.692 3.013 18,144,373 2.7965 -2.34%
2009-05-06 0 3.840 3.790 3.840 3.500 3.860 11,055,601 41,621,825 3.7648 2.871 2.834 2.871 2.617 2.886 14,786,633 2.8148 7.87%
2009-05-05 0 3.560 3.560 3.570 3.300 3.620 19,052,000 66,042,640 3.4664 2.662 2.662 2.669 2.467 2.707 25,481,649 2.5918 7.23%
2009-05-04 0 3.320 3.310 3.320 3.080 3.370 9,037,800 29,380,916 3.2509 2.482 2.475 2.482 2.303 2.520 12,087,867 2.4306 9.21%
2009-04-30 0 3.040 3.040 3.080 2.860 3.110 10,326,857 30,813,372 2.9838 2.273 2.273 2.303 2.138 2.325 13,811,954 2.2309 4.47%
2009-04-29 0 2.910 2.910 2.920 2.700 3.000 7,353,200 21,295,528 2.8961 2.176 2.176 2.183 2.019 2.243 9,834,750 2.1653 6.99%
2009-04-28 0 2.720 2.720 2.730 2.630 2.860 2,763,600 7,593,480 2.7477 2.034 2.034 2.041 1.966 2.138 3,696,257 2.0544 -3.89%
2009-04-27 0 2.830 2.800 2.830 2.750 2.970 5,271,200 15,018,920 2.8492 2.116 2.093 2.116 2.056 2.221 7,050,119 2.1303 -5.35%
2009-04-24 0 2.990 2.980 2.990 2.910 3.060 2,477,200 7,400,588 2.9875 2.236 2.228 2.236 2.176 2.288 3,313,203 2.2337 2.75%
2009-04-23 0 2.910 2.910 2.950 2.660 2.950 7,479,400 20,871,230 2.7905 2.176 2.176 2.206 1.989 2.206 10,003,540 2.0864 5.05%
2009-04-22 0 2.770 2.760 2.790 2.640 3.030 8,818,273 24,766,493 2.8085 2.071 2.064 2.086 1.974 2.265 11,794,254 2.0999 -5.78%
2009-04-21 0 2.940 2.950 2.960 2.930 3.100 3,262,400 9,776,253 2.9966 2.198 2.206 2.213 2.191 2.318 4,363,391 2.2405 -6.67%
2009-04-20 0 3.150 3.150 3.160 3.120 3.300 3,746,012 11,871,936 3.1692 2.355 2.355 2.363 2.333 2.467 5,010,212 2.3695 -2.48%
2009-04-17 0 3.230 3.230 3.250 3.120 3.370 5,450,800 17,664,184 3.2407 2.415 2.415 2.430 2.333 2.520 7,290,330 2.4230 -3.29%
2009-04-16 0 3.340 3.360 3.370 3.240 3.800 4,648,400 15,789,924 3.3969 2.497 2.512 2.520 2.422 2.841 6,217,137 2.5397 -1.76%
2009-04-15 0 3.400 3.290 3.800 2.980 3.950 6,140,300 19,659,276 3.2017 2.542 2.460 2.841 2.228 2.953 8,212,522 2.3938 8.63%
2009-04-14 0 3.130 3.130 3.140 3.000 3.140 2,993,200 9,287,632 3.1029 2.340 2.340 2.348 2.243 2.348 4,003,342 2.3200 6.83%
2009-04-09 0 2.930 2.930 2.940 2.840 2.940 3,504,800 10,175,004 2.9032 2.191 2.191 2.198 2.123 2.198 4,687,596 2.1706 2.45%
2009-04-08 0 2.860 2.830 2.860 2.800 3.030 3,538,800 10,159,652 2.8709 2.138 2.116 2.138 2.093 2.265 4,733,070 2.1465 -7.44%
2009-04-07 0 3.090 3.070 3.090 2.880 3.090 4,410,248 13,319,284 3.0201 2.310 2.295 2.310 2.153 2.310 5,898,614 2.2580 0.32%
2009-04-06 0 3.080 3.070 3.080 3.030 3.200 5,567,200 17,187,224 3.0872 2.303 2.295 2.303 2.265 2.393 7,446,013 2.3082 1.32%
2009-04-03 0 3.040 3.010 3.040 3.000 3.100 7,248,000 22,029,220 3.0394 2.273 2.251 2.273 2.243 2.318 9,694,047 2.2724 4.11%
2009-04-02 0 2.920 2.920 2.940 2.750 2.970 5,833,900 16,892,806 2.8956 2.183 2.183 2.198 2.056 2.221 7,802,718 2.1650 9.36%
2009-04-01 0 2.670 2.670 2.680 2.600 2.790 4,293,400 11,594,184 2.7005 1.996 1.996 2.004 1.944 2.086 5,742,332 2.0191 1.14%
2009-03-31 0 2.640 2.600 2.650 2.520 2.660 4,787,200 12,442,190 2.5991 1.974 1.944 1.981 1.884 1.989 6,402,779 1.9432 2.33%
2009-03-30 0 2.580 2.550 2.560 2.550 2.710 2,045,000 5,360,056 2.6211 1.929 1.907 1.914 1.907 2.026 2,735,144 1.9597 -4.80%
2009-03-27 0 2.710 2.680 2.710 2.650 2.760 4,236,800 11,460,272 2.7049 2.026 2.004 2.026 1.981 2.064 5,666,631 2.0224 2.65%
2009-03-26 0 2.640 2.630 2.650 2.560 2.640 2,584,000 6,709,308 2.5965 1.974 1.966 1.981 1.914 1.974 3,456,046 1.9413 3.13%
2009-03-25 0 2.560 2.550 2.560 2.520 2.720 3,794,423 9,908,682 2.6114 1.914 1.907 1.914 1.884 2.034 5,074,961 1.9525 -6.57%
2009-03-24 0 2.740 2.700 2.740 2.390 2.800 6,370,600 16,298,674 2.5584 2.049 2.019 2.049 1.787 2.093 8,520,543 1.9129 11.84%
2009-03-23 0 2.450 2.420 2.450 2.160 2.450 4,035,581 9,379,539 2.3242 1.832 1.809 1.832 1.615 1.832 5,397,505 1.7378 11.36%
2009-03-20 0 2.200 2.200 2.240 2.200 2.350 3,843,600 8,598,532 2.2371 1.645 1.645 1.675 1.645 1.757 5,140,734 1.6726 -8.71%
2009-03-19 0 2.410 2.370 2.410 2.270 2.470 5,369,210 12,863,399 2.3958 1.802 1.772 1.802 1.697 1.847 7,181,205 1.7913 2.99%
2009-03-18 0 2.340 2.280 2.340 2.160 2.370 10,842,000 24,263,504 2.2379 1.750 1.705 1.750 1.615 1.772 14,500,947 1.6732 8.84%
2009-03-17 0 2.150 2.150 2.160 2.140 2.270 4,467,000 9,774,698 2.1882 1.608 1.608 1.615 1.600 1.697 5,974,518 1.6361 -4.87%
2009-03-16 0 2.260 2.260 2.270 2.130 2.290 4,783,200 10,491,528 2.1934 1.690 1.690 1.697 1.593 1.712 6,397,429 1.6400 0.89%
2009-03-13 0 2.240 2.180 2.240 2.080 2.240 7,528,000 16,368,912 2.1744 1.675 1.630 1.675 1.555 1.675 10,068,541 1.6257 10.89%
2009-03-12 0 2.020 2.000 2.020 1.930 2.100 7,651,700 15,358,590 2.0072 1.510 1.495 1.510 1.443 1.570 10,233,988 1.5007 4.12%
2009-03-11 0 1.940 1.930 1.940 1.870 1.990 7,398,800 14,221,282 1.9221 1.450 1.443 1.450 1.398 1.488 9,895,739 1.4371 6.01%
2009-03-10 0 1.830 1.820 1.830 1.790 1.880 3,301,200 6,045,140 1.8312 1.368 1.361 1.368 1.338 1.406 4,415,285 1.3691 1.67%
2009-03-09 0 1.800 1.800 1.840 1.790 1.880 3,572,598 6,540,046 1.8306 1.346 1.346 1.376 1.338 1.406 4,778,275 1.3687 0.00%
2009-03-06 0 1.800 1.800 1.810 1.750 1.920 3,817,821 6,945,196 1.8192 1.346 1.346 1.353 1.308 1.436 5,106,255 1.3601 -0.55%
2009-03-05 0 1.810 1.810 1.830 1.800 1.910 5,678,900 10,517,138 1.8520 1.353 1.353 1.368 1.346 1.428 7,595,409 1.3847 1.12%
2009-03-04 0 1.790 1.780 1.790 1.720 1.830 5,267,600 9,478,776 1.7994 1.338 1.331 1.338 1.286 1.368 7,045,304 1.3454 4.07%
2009-03-03 0 1.720 1.710 1.720 1.660 1.730 1,481,200 2,533,148 1.7102 1.286 1.279 1.286 1.241 1.293 1,981,074 1.2787 0.58%
2009-03-02 0 1.710 1.690 1.710 1.690 1.880 1,643,000 2,816,328 1.7141 1.279 1.264 1.279 1.264 1.406 2,197,478 1.2816 -5.00%
2009-02-27 0 1.800 1.790 1.800 1.730 1.800 2,552,400 4,486,880 1.7579 1.346 1.338 1.346 1.293 1.346 3,413,781 1.3143 1.12%
2009-02-26 0 1.780 1.780 1.790 1.750 1.870 1,897,278 3,405,576 1.7950 1.331 1.331 1.338 1.308 1.398 2,537,569 1.3421 -4.30%
2009-02-25 0 1.860 1.860 1.870 1.850 1.910 2,899,488 5,458,672 1.8826 1.391 1.391 1.398 1.383 1.428 3,878,004 1.4076 0.54%
2009-02-24 0 1.850 1.810 1.850 1.810 1.890 3,358,418 6,172,392 1.8379 1.383 1.353 1.383 1.353 1.413 4,491,813 1.3741 -3.14%
2009-02-23 0 1.910 1.910 1.950 1.860 1.970 3,896,400 7,439,516 1.9093 1.428 1.428 1.458 1.391 1.473 5,211,353 1.4276 2.69%
2009-02-20 0 1.860 1.840 1.860 1.840 1.910 2,434,800 4,561,152 1.8733 1.391 1.376 1.391 1.376 1.428 3,256,494 1.4006 -4.62%
2009-02-19 0 1.950 1.930 1.950 1.830 1.980 4,551,234 8,797,033 1.9329 1.458 1.443 1.458 1.368 1.480 6,087,180 1.4452 -0.51%
2009-02-18 0 1.960 1.950 1.960 1.880 2.020 3,251,221 6,303,361 1.9388 1.465 1.458 1.465 1.406 1.510 4,348,440 1.4496 0.00%
2009-02-17 0 1.960 1.950 1.960 1.960 2.100 1,517,200 3,043,672 2.0061 1.465 1.458 1.465 1.465 1.570 2,029,223 1.4999 -6.67%
2009-02-16 0 2.100 2.090 2.100 2.050 2.180 609,068 1,278,537 2.0992 1.570 1.563 1.570 1.533 1.630 814,616 1.5695 -1.87%
2009-02-13 0 2.140 2.120 2.140 2.090 2.150 1,400,400 2,965,216 2.1174 1.600 1.585 1.600 1.563 1.608 1,873,006 1.5831 1.42%
2009-02-12 0 2.110 2.100 2.110 2.080 2.170 646,400 1,367,000 2.1148 1.578 1.570 1.578 1.555 1.622 864,546 1.5812 -0.47%
2009-02-11 0 2.120 2.110 2.120 2.050 2.210 1,740,208 3,699,108 2.1257 1.585 1.578 1.585 1.533 1.652 2,327,492 1.5893 -6.61%
2009-02-10 0 2.270 2.230 2.270 2.200 2.340 3,232,777 7,310,250 2.2613 1.697 1.667 1.697 1.645 1.750 4,323,771 1.6907 -1.30%
2009-02-09 0 2.300 2.300 2.350 2.140 2.300 2,977,200 6,698,868 2.2501 1.720 1.720 1.757 1.600 1.720 3,981,942 1.6823 6.98%
2009-02-06 0 2.150 2.150 2.180 2.110 2.200 2,559,621 5,504,085 2.1504 1.608 1.608 1.630 1.578 1.645 3,423,439 1.6078 4.88%
2009-02-05 0 2.050 2.050 2.060 2.000 2.160 3,878,800 8,065,408 2.0794 1.533 1.533 1.540 1.495 1.615 5,187,813 1.5547 3.54%
2009-02-04 0 1.980 1.980 2.000 1.930 2.020 823,200 1,641,656 1.9942 1.480 1.480 1.495 1.443 1.510 1,101,013 1.4910 0.00%
2009-02-03 0 1.980 1.960 1.990 1.960 2.060 4,394,000 8,764,664 1.9947 1.480 1.465 1.488 1.465 1.540 5,876,882 1.4914 -1.98%
2009-02-02 0 2.020 1.960 2.020 1.880 2.030 3,957,600 7,748,976 1.9580 1.510 1.465 1.510 1.406 1.518 5,293,207 1.4639 2.54%
2009-01-30 0 1.970 1.970 1.980 1.840 2.020 4,179,600 7,975,884 1.9083 1.473 1.473 1.480 1.376 1.510 5,590,127 1.4268 2.60%
2009-01-29 0 1.920 1.920 1.930 1.890 1.990 1,678,400 3,224,248 1.9210 1.436 1.436 1.443 1.413 1.488 2,244,825 1.4363 6.67%
2009-01-23 0 1.800 1.790 1.800 1.800 1.900 2,574,400 4,745,168 1.8432 1.346 1.338 1.346 1.346 1.421 3,443,206 1.3781 -6.25%
2009-01-22 0 1.920 1.920 1.940 1.880 2.000 1,425,600 2,761,656 1.9372 1.436 1.436 1.450 1.406 1.495 1,906,710 1.4484 2.13%
2009-01-21 0 1.880 1.880 1.890 1.830 2.000 5,638,000 10,678,200 1.8940 1.406 1.406 1.413 1.368 1.495 7,540,706 1.4161 -3.09%
2009-01-20 0 1.940 1.940 1.960 1.940 2.070 1,950,200 3,887,572 1.9934 1.450 1.450 1.465 1.450 1.548 2,608,351 1.4904 -7.62%
2009-01-19 0 2.100 2.080 2.100 2.030 2.200 434,000 904,660 2.0845 1.570 1.555 1.570 1.518 1.645 580,466 1.5585 -1.41%
2009-01-16 0 2.130 2.120 2.140 2.060 2.190 1,825,906 3,904,444 2.1384 1.593 1.585 1.600 1.540 1.637 2,442,111 1.5988 2.40%
2009-01-15 0 2.080 2.080 2.100 2.000 2.200 490,000 1,016,496 2.0745 1.555 1.555 1.570 1.495 1.645 655,365 1.5510 -5.45%
2009-01-14 0 2.200 2.200 2.220 2.140 2.270 2,521,200 5,566,796 2.2080 1.645 1.645 1.660 1.600 1.697 3,372,052 1.6509 1.38%
2009-01-13 0 2.170 2.170 2.180 2.100 2.250 2,086,800 4,582,436 2.1959 1.622 1.622 1.630 1.570 1.682 2,791,051 1.6418 -2.25%
2009-01-12 0 2.220 2.220 2.240 2.210 2.380 1,604,000 3,651,844 2.2767 1.660 1.660 1.675 1.652 1.779 2,145,316 1.7022 -4.72%
2009-01-09 0 2.330 2.320 2.350 2.270 2.410 2,870,000 6,759,396 2.3552 1.742 1.735 1.757 1.697 1.802 3,838,565 1.7609 0.43%
2009-01-08 0 2.320 2.300 2.320 2.250 2.460 4,901,345 11,396,355 2.3251 1.735 1.720 1.735 1.682 1.839 6,555,446 1.7385 -7.57%
2009-01-07 0 2.510 2.490 2.510 2.330 2.580 5,561,200 13,954,768 2.5093 1.877 1.862 1.877 1.742 1.929 7,437,988 1.8761 0.40%
2009-01-06 0 2.500 2.490 2.500 2.430 2.570 2,159,200 5,393,360 2.4979 1.869 1.862 1.869 1.817 1.922 2,887,885 1.8676 0.00%
2009-01-05 0 2.500 2.500 2.510 2.390 2.530 3,365,800 8,237,408 2.4474 1.869 1.869 1.877 1.787 1.892 4,501,687 1.8298 2.04%
2009-01-02 0 2.450 2.430 2.450 2.380 2.470 1,046,694 2,545,683 2.4321 1.832 1.817 1.832 1.779 1.847 1,399,931 1.8184 3.81%
2008-12-31 0 2.360 2.360 2.390 2.230 2.420 1,134,800 2,649,236 2.3345 1.765 1.765 1.787 1.667 1.809 1,517,771 1.7455 0.00%
2008-12-30 0 2.360 2.320 2.360 2.190 2.390 6,032,590 13,710,600 2.2728 1.765 1.735 1.765 1.637 1.787 8,068,462 1.6993 8.26%
2008-12-29 0 2.180 2.180 2.190 2.120 2.270 2,773,787 6,018,410 2.1697 1.630 1.630 1.637 1.585 1.697 3,709,882 1.6223 -1.36%
2008-12-24 0 2.210 2.210 2.230 2.100 2.260 1,341,620 2,959,691 2.2061 1.652 1.652 1.667 1.570 1.690 1,794,388 1.6494 1.38%
2008-12-23 0 2.180 2.160 2.180 2.090 2.470 4,325,400 9,450,058 2.1848 1.630 1.615 1.630 1.563 1.847 5,785,131 1.6335 -9.17%
2008-12-22 0 2.400 2.400 2.410 2.390 2.570 3,725,600 9,169,524 2.4612 1.794 1.794 1.802 1.787 1.922 4,982,912 1.8402 -4.00%
2008-12-19 0 2.500 2.500 2.510 2.330 2.580 8,404,000 21,081,992 2.5086 1.869 1.869 1.877 1.742 1.929 11,240,173 1.8756 0.00%
2008-12-18 0 2.500 2.500 2.550 2.270 2.580 15,862,625 38,935,135 2.4545 1.869 1.869 1.907 1.697 1.929 21,215,927 1.8352 11.61%
2008-12-17 0 2.240 2.230 2.240 2.100 2.300 10,770,800 23,624,076 2.1933 1.675 1.667 1.675 1.570 1.720 14,405,718 1.6399 7.18%
2008-12-16 0 2.090 2.070 2.090 1.920 2.150 7,908,800 16,405,324 2.0743 1.563 1.548 1.563 1.436 1.608 10,577,853 1.5509 5.03%
2008-12-15 0 1.990 1.990 2.020 1.990 2.110 4,061,800 8,254,304 2.0322 1.488 1.488 1.510 1.488 1.578 5,432,572 1.5194 2.05%
2008-12-12 0 1.950 1.950 1.970 1.860 2.200 10,583,600 20,977,080 1.9820 1.458 1.458 1.473 1.391 1.645 14,155,342 1.4819 -11.36%
2008-12-11 0 2.200 2.190 2.200 2.050 2.370 11,923,000 26,757,762 2.2442 1.645 1.637 1.645 1.533 1.772 15,946,761 1.6779 3.29%
2008-12-10 0 2.130 2.070 2.130 1.890 2.130 8,146,000 16,243,948 1.9941 1.593 1.548 1.593 1.413 1.593 10,895,103 1.4909 12.70%
2008-12-09 0 1.890 1.890 1.910 1.820 2.000 9,807,200 18,731,764 1.9100 1.413 1.413 1.428 1.361 1.495 13,116,923 1.4281 -0.53%
2008-12-08 0 1.900 1.900 1.940 1.830 1.950 12,626,085 23,856,205 1.8894 1.421 1.421 1.450 1.368 1.458 16,887,123 1.4127 3.83%
2008-12-05 0 1.830 1.800 1.830 1.560 1.840 8,022,967 13,711,338 1.7090 1.368 1.346 1.368 1.166 1.376 10,730,549 1.2778 17.31%
2008-12-04 0 1.560 1.560 1.580 1.530 1.660 3,944,800 6,326,144 1.6037 1.166 1.166 1.181 1.144 1.241 5,276,087 1.1990 -1.27%
2008-12-03 0 1.580 1.580 1.600 1.540 1.620 5,275,200 8,343,484 1.5816 1.181 1.181 1.196 1.151 1.211 7,055,469 1.1826 5.33%
2008-12-02 0 1.500 1.490 1.500 1.470 1.570 6,358,400 9,593,052 1.5087 1.122 1.114 1.122 1.099 1.174 8,504,226 1.1280 -8.54%
2008-12-01 0 1.640 1.640 1.650 1.500 1.670 4,534,400 7,337,672 1.6182 1.226 1.226 1.234 1.122 1.249 6,064,664 1.2099 4.46%
2008-11-28 0 1.570 1.560 1.570 1.480 1.570 6,260,800 9,545,924 1.5247 1.174 1.166 1.174 1.107 1.174 8,373,688 1.1400 4.67%
2008-11-27 0 1.500 1.500 1.530 1.480 1.590 11,364,400 17,304,808 1.5227 1.122 1.122 1.144 1.107 1.189 15,199,646 1.1385 7.14%
2008-11-26 0 1.400 1.400 1.410 1.350 1.490 9,685,600 13,685,468 1.4130 1.047 1.047 1.054 1.009 1.114 12,954,286 1.0564 3.70%
2008-11-25 0 1.370 1.370 1.380 1.340 1.390 2,926,400 4,001,236 1.3673 1.009 1.009 1.017 0.987 1.024 3,971,984 1.0074 5.38%
2008-11-24 0 1.300 1.300 1.330 1.290 1.340 1,498,800 1,980,252 1.3212 0.958 0.958 0.980 0.950 0.987 2,034,311 0.9734 -2.99%
2008-11-21 0 1.340 1.340 1.350 1.250 1.370 2,910,800 3,851,480 1.3232 0.987 0.987 0.995 0.921 1.009 3,950,810 0.9749 3.08%
2008-11-20 0 1.300 1.300 1.320 1.240 1.340 6,562,800 8,489,148 1.2935 0.958 0.958 0.973 0.914 0.987 8,907,645 0.9530 -6.47%
2008-11-19 0 1.390 1.390 1.410 1.390 1.450 3,538,200 5,032,892 1.4224 1.024 1.024 1.039 1.024 1.068 4,802,376 1.0480 -2.11%
2008-11-18 0 1.420 1.420 1.430 1.350 1.640 5,881,400 8,405,264 1.4291 1.046 1.046 1.054 0.995 1.208 7,982,786 1.0529 -11.25%
2008-11-17 0 1.600 1.600 1.610 1.580 1.690 490,000 789,160 1.6105 1.179 1.179 1.186 1.164 1.245 665,074 1.1866 -3.03%
2008-11-14 0 1.650 1.650 1.660 1.610 1.750 3,687,600 6,136,052 1.6640 1.216 1.216 1.223 1.186 1.289 5,005,155 1.2259 4.43%
2008-11-13 0 1.580 1.570 1.580 1.560 1.650 2,666,400 4,247,052 1.5928 1.164 1.157 1.164 1.149 1.216 3,619,087 1.1735 -5.95%
2008-11-12 0 1.680 1.680 1.690 1.570 1.700 6,009,000 9,966,440 1.6586 1.238 1.238 1.245 1.157 1.252 8,155,976 1.2220 1.82%
2008-11-11 0 1.650 1.650 1.670 1.600 1.770 4,089,600 6,911,860 1.6901 1.216 1.216 1.230 1.179 1.304 5,550,787 1.2452 -8.33%
2008-11-10 0 1.800 1.800 1.840 1.700 1.850 4,979,600 8,917,824 1.7909 1.326 1.326 1.356 1.252 1.363 6,758,778 1.3194 7.14%
2008-11-07 0 1.680 1.680 1.710 1.460 1.730 9,240,800 15,370,072 1.6633 1.238 1.238 1.260 1.076 1.275 12,542,477 1.2254 5.00%
2008-11-06 0 1.600 1.560 1.600 1.510 1.620 2,359,200 3,671,636 1.5563 1.179 1.149 1.179 1.113 1.194 3,202,127 1.1466 -4.76%
2008-11-05 0 1.680 1.660 1.680 1.580 1.750 11,066,800 18,549,992 1.6762 1.238 1.223 1.238 1.164 1.289 15,020,895 1.2349 11.26%
2008-11-04 0 1.510 1.510 1.530 1.440 1.620 4,792,000 7,300,120 1.5234 1.113 1.113 1.127 1.061 1.194 6,504,150 1.1224 0.67%
2008-11-03 0 1.500 1.500 1.510 1.320 1.560 9,735,565 14,065,693 1.4448 1.105 1.105 1.113 0.973 1.149 13,214,018 1.0645 15.38%
2008-10-31 0 1.300 1.250 1.300 1.180 1.380 19,964,950 25,762,433 1.2904 0.958 0.921 0.958 0.869 1.017 27,098,296 0.9507 3.17%
2008-10-30 0 1.260 1.250 1.260 1.200 1.320 9,742,000 12,287,752 1.2613 0.928 0.921 0.928 0.884 0.973 13,222,753 0.9293 6.78%
2008-10-29 0 1.180 1.150 1.180 1.110 1.280 7,065,700 8,495,190 1.2023 0.869 0.847 0.869 0.818 0.943 9,590,228 0.8858 5.36%
2008-10-28 0 1.120 1.110 1.120 0.970 1.190 6,699,823 7,300,979 1.0897 0.825 0.818 0.825 0.715 0.877 9,093,626 0.8029 1.82%
2008-10-27 0 1.100 1.070 1.100 1.040 1.360 11,223,200 13,682,797 1.2192 0.810 0.788 0.810 0.766 1.002 15,233,176 0.8982 -19.12%
2008-10-24 0 1.360 1.360 1.390 1.350 1.650 7,169,395 10,490,779 1.4633 1.002 1.002 1.024 0.995 1.216 9,730,973 1.0781 -17.58%
2008-10-23 0 1.650 1.650 1.660 1.510 1.710 6,042,000 9,869,308 1.6335 1.216 1.216 1.223 1.113 1.260 8,200,767 1.2035 -3.51%
2008-10-22 0 1.710 1.710 1.750 1.710 1.840 3,182,900 5,602,525 1.7602 1.260 1.260 1.289 1.260 1.356 4,320,129 1.2968 -9.52%
2008-10-21 0 1.890 1.860 1.890 1.850 1.940 6,077,200 11,481,084 1.8892 1.392 1.370 1.392 1.363 1.429 8,248,544 1.3919 -0.53%
2008-10-20 0 1.900 1.890 1.900 1.840 1.930 12,939,400 24,317,711 1.8794 1.400 1.392 1.400 1.356 1.422 17,562,563 1.3846 7.34%
2008-10-17 0 1.770 1.710 1.770 1.610 1.870 6,901,200 12,000,408 1.7389 1.304 1.260 1.304 1.186 1.378 9,366,953 1.2811 6.63%
2008-10-16 0 1.660 1.660 1.690 1.480 1.660 5,547,000 8,569,716 1.5449 1.223 1.223 1.245 1.090 1.223 7,528,907 1.1382 -1.19%
2008-10-15 0 1.680 1.630 1.680 1.560 1.900 9,177,072 16,306,575 1.7769 1.238 1.201 1.238 1.149 1.400 12,455,980 1.3091 -10.64%
2008-10-14 0 1.880 1.880 1.900 1.640 1.950 14,132,400 25,360,748 1.7945 1.385 1.385 1.400 1.208 1.437 19,181,814 1.3221 18.99%
2008-10-13 0 1.580 1.580 1.590 1.400 1.730 8,962,400 14,280,300 1.5934 1.164 1.164 1.171 1.031 1.275 12,164,607 1.1739 8.22%
2008-10-10 0 1.460 1.460 1.480 1.440 1.550 13,945,200 20,794,700 1.4912 1.076 1.076 1.090 1.061 1.142 18,927,728 1.0986 -6.41%
2008-10-09 0 1.560 1.560 1.580 1.540 1.630 5,388,600 8,494,306 1.5763 1.149 1.149 1.164 1.135 1.201 7,313,911 1.1614 0.00%
2008-10-08 0 1.560 1.540 1.560 1.510 1.650 9,098,400 14,114,784 1.5513 1.149 1.135 1.149 1.113 1.216 12,349,199 1.1430 -6.02%
2008-10-06 0 1.660 1.650 1.660 1.630 1.810 4,952,000 8,512,444 1.7190 1.223 1.216 1.223 1.201 1.334 6,721,317 1.2665 -8.79%
2008-10-03 0 1.820 1.820 1.860 1.820 1.950 8,113,600 15,212,196 1.8749 1.341 1.341 1.370 1.341 1.437 11,012,536 1.3814 -3.19%
2008-10-02 0 1.880 1.850 1.880 1.770 1.920 21,999,800 41,042,852 1.8656 1.385 1.363 1.385 1.304 1.415 29,860,184 1.3745 5.03%
2008-09-30 0 1.790 1.820 1.830 1.600 1.820 7,471,200 13,065,816 1.7488 1.319 1.341 1.348 1.179 1.341 10,140,611 1.2885 0.56%
2008-09-29 0 1.780 1.770 1.780 1.720 1.840 3,640,800 6,458,864 1.7740 1.311 1.304 1.311 1.267 1.356 4,941,634 1.3070 -1.66%
2008-09-26 0 1.810 1.810 1.830 1.800 1.920 5,756,600 10,611,384 1.8433 1.334 1.334 1.348 1.326 1.415 7,813,395 1.3581 -3.21%
2008-09-25 0 1.870 1.860 1.870 1.860 2.020 5,278,400 10,160,380 1.9249 1.378 1.370 1.378 1.370 1.488 7,164,338 1.4182 0.54%
2008-09-24 0 1.860 1.860 1.900 1.840 2.000 5,898,000 11,070,492 1.8770 1.370 1.370 1.400 1.356 1.474 8,005,317 1.3829 -6.53%
2008-09-23 0 1.990 1.950 2.000 1.940 2.080 3,204,000 6,364,312 1.9864 1.466 1.437 1.474 1.429 1.532 4,348,768 1.4635 -6.13%
2008-09-22 0 2.120 2.100 2.120 2.050 2.220 9,617,096 20,558,446 2.1377 1.562 1.547 1.562 1.510 1.636 13,053,221 1.5750 3.92%
2008-09-19 0 2.040 1.980 2.040 1.880 2.050 5,618,000 10,942,016 1.9477 1.503 1.459 1.503 1.385 1.510 7,625,275 1.4350 10.87%
2008-09-18 0 1.840 1.840 1.850 1.740 1.900 5,185,652 9,372,840 1.8075 1.356 1.356 1.363 1.282 1.400 7,038,451 1.3317 -8.46%
2008-09-17 0 2.010 1.900 2.010 1.820 2.100 4,786,000 9,336,180 1.9507 1.481 1.400 1.481 1.341 1.547 6,496,006 1.4372 -0.50%
2008-09-16 0 2.020 1.960 2.020 1.810 2.100 10,843,200 21,059,712 1.9422 1.488 1.444 1.488 1.334 1.547 14,717,404 1.4309 -7.34%
2008-09-12 0 2.180 2.170 2.180 2.010 2.190 7,652,400 16,272,251 2.1264 1.606 1.599 1.606 1.481 1.614 10,386,552 1.5667 5.83%
2008-09-11 0 2.060 2.060 2.080 2.060 2.170 5,184,200 10,966,984 2.1155 1.518 1.518 1.532 1.518 1.599 7,036,481 1.5586 -10.82%
2008-09-10 0 2.310 2.310 2.330 2.100 2.470 2,710,800 6,318,896 2.3310 1.702 1.702 1.717 1.547 1.820 3,679,351 1.7174 -6.85%
2008-09-09 0 2.480 2.480 2.530 2.460 2.630 1,972,000 4,980,620 2.5257 1.827 1.827 1.864 1.812 1.938 2,676,583 1.8608 -4.62%
2008-09-08 0 2.600 2.600 2.660 2.550 2.700 3,395,600 8,900,144 2.6211 1.916 1.916 1.960 1.879 1.989 4,608,826 1.9311 2.77%
2008-09-05 0 2.530 2.530 2.540 2.510 2.590 1,076,400 2,729,923 2.5362 1.864 1.864 1.871 1.849 1.908 1,460,991 1.8685 -2.69%
2008-09-04 0 2.600 2.600 2.610 2.590 2.730 2,347,400 6,189,470 2.6367 1.916 1.916 1.923 1.908 2.011 3,186,111 1.9426 -2.99%
2008-09-03 0 2.680 2.650 2.680 2.650 2.920 5,661,600 15,799,204 2.7906 1.975 1.952 1.975 1.952 2.151 7,684,453 2.0560 -0.74%
2008-09-02 0 2.700 2.690 2.700 2.670 2.830 2,635,200 7,196,361 2.7309 1.989 1.982 1.989 1.967 2.085 3,576,740 2.0120 -1.46%
2008-09-01 0 2.740 2.740 2.770 2.740 2.870 1,806,800 5,027,508 2.7825 2.019 2.019 2.041 2.019 2.115 2,452,358 2.0501 -4.86%
2008-08-29 0 2.880 2.880 2.930 2.680 2.930 5,753,633 16,432,830 2.8561 2.122 2.122 2.159 1.975 2.159 7,809,368 2.1042 6.27%
2008-08-28 0 2.710 2.690 2.710 2.650 2.750 2,552,400 6,914,324 2.7090 1.997 1.982 1.997 1.952 2.026 3,464,356 1.9958 -0.37%
2008-08-27 0 2.720 2.720 2.730 2.640 2.770 4,457,200 12,187,476 2.7343 2.004 2.004 2.011 1.945 2.041 6,049,728 2.0145 3.42%
2008-08-26 0 2.630 2.630 2.650 2.610 2.650 939,600 2,480,348 2.6398 1.938 1.938 1.952 1.923 1.952 1,275,313 1.9449 -1.50%
2008-08-25 0 2.670 2.640 2.650 2.630 2.680 2,016,780 5,353,579 2.6545 1.967 1.945 1.952 1.938 1.975 2,737,362 1.9557 1.52%
2008-08-21 0 2.630 2.630 2.640 2.580 2.690 3,415,200 8,979,076 2.6292 1.938 1.938 1.945 1.901 1.982 4,635,429 1.9371 0.00%
2008-08-20 0 2.630 2.630 2.660 2.520 2.750 6,293,688 16,481,402 2.6187 1.938 1.938 1.960 1.857 2.026 8,542,381 1.9294 1.54%
2008-08-19 0 2.590 2.570 2.590 2.510 2.630 3,565,840 9,211,712 2.5833 1.908 1.893 1.908 1.849 1.938 4,839,891 1.9033 -1.15%
2008-08-18 0 2.620 2.630 2.640 2.570 2.730 3,960,400 10,408,496 2.6281 1.930 1.938 1.945 1.893 2.011 5,375,425 1.9363 -2.96%
2008-08-15 0 2.700 2.700 2.730 2.700 2.850 2,172,000 5,970,888 2.7490 1.989 1.989 2.011 1.989 2.100 2,948,041 2.0254 -1.10%
2008-08-14 0 2.730 2.800 2.840 2.670 2.840 5,647,300 15,294,302 2.7083 2.011 2.063 2.092 1.967 2.092 7,665,043 1.9953 -4.21%
2008-08-13 0 2.850 2.850 2.860 2.830 2.920 6,640,543 19,119,125 2.8792 2.100 2.100 2.107 2.085 2.151 9,013,165 2.1212 -2.06%
2008-08-12 0 2.910 2.910 2.930 2.900 3.060 4,122,000 12,259,177 2.9741 2.144 2.144 2.159 2.137 2.254 5,594,764 2.1912 -3.32%
2008-08-11 0 3.010 3.010 3.020 2.980 3.220 2,115,200 6,421,860 3.0361 2.218 2.218 2.225 2.196 2.372 2,870,947 2.2368 -0.66%
2008-08-08 0 3.030 3.020 3.030 2.990 3.130 6,024,400 18,248,479 3.0291 2.232 2.225 2.232 2.203 2.306 8,176,879 2.2317 -0.98%
2008-08-07 0 3.060 3.030 3.060 3.000 3.280 5,355,637 16,376,226 3.0578 2.254 2.232 2.254 2.210 2.417 7,269,171 2.2528 -5.85%
2008-08-05 0 3.250 3.240 3.250 3.220 3.360 2,000,000 6,549,000 3.2745 2.394 2.387 2.394 2.372 2.476 2,714,587 2.4125 -5.25%
2008-08-04 0 3.430 3.400 3.430 3.380 3.520 1,552,000 5,302,664 3.4167 2.527 2.505 2.527 2.490 2.593 2,106,519 2.5173 -2.83%
2008-08-01 0 3.530 3.520 3.530 3.500 3.650 1,500,529 5,292,603 3.5272 2.601 2.593 2.601 2.579 2.689 2,036,658 2.5987 -2.22%
2008-07-31 0 3.610 3.600 3.610 3.580 3.690 2,083,600 7,526,252 3.6121 2.660 2.652 2.660 2.638 2.719 2,828,057 2.6613 0.28%
2008-07-30 0 3.600 3.590 3.600 3.550 3.610 3,248,254 11,630,254 3.5805 2.652 2.645 2.652 2.615 2.660 4,408,834 2.6379 0.84%
2008-07-29 0 3.570 3.570 3.600 3.510 3.650 953,478 3,396,040 3.5617 2.630 2.630 2.652 2.586 2.689 1,294,149 2.6241 -2.72%
2008-07-28 0 3.670 3.660 3.670 3.640 3.830 1,248,800 4,627,364 3.7054 2.704 2.697 2.704 2.682 2.822 1,694,988 2.7300 -0.81%
2008-07-25 0 3.700 3.690 3.710 3.670 3.740 1,073,600 3,966,469 3.6946 2.726 2.719 2.733 2.704 2.755 1,457,190 2.7220 -1.86%
2008-07-24 0 3.770 3.770 3.810 3.670 4.000 9,274,125 34,903,557 3.7635 2.778 2.778 2.807 2.704 2.947 12,587,709 2.7728 -1.82%
2008-07-23 0 3.840 3.840 3.870 3.680 3.880 5,196,800 19,897,136 3.8287 2.829 2.829 2.851 2.711 2.859 7,053,583 2.8209 1.59%
2008-07-22 0 3.780 3.760 3.790 3.650 3.870 2,786,000 10,530,028 3.7796 2.785 2.770 2.792 2.689 2.851 3,781,420 2.7847 -0.26%
2008-07-21 0 3.790 3.770 3.780 3.630 3.870 5,584,200 21,206,778 3.7976 2.792 2.778 2.785 2.674 2.851 7,579,398 2.7980 8.29%
2008-07-18 0 3.500 3.500 3.540 3.490 3.690 4,121,600 14,585,708 3.5388 2.579 2.579 2.608 2.571 2.719 5,594,221 2.6073 -4.37%
2008-07-17 0 3.660 3.650 3.670 3.660 3.890 2,925,872 10,895,271 3.7238 2.697 2.689 2.704 2.697 2.866 3,971,267 2.7435 -2.14%
2008-07-16 0 3.740 3.740 3.780 3.660 3.900 2,069,200 7,717,364 3.7296 2.755 2.755 2.785 2.697 2.873 2,808,512 2.7478 -4.10%
2008-07-15 0 3.900 3.900 3.910 3.780 3.960 2,674,800 10,210,132 3.8172 2.873 2.873 2.881 2.785 2.918 3,630,488 2.8123 -2.01%
2008-07-14 0 3.980 3.970 3.980 3.970 4.130 1,433,600 5,784,884 4.0352 2.932 2.925 2.932 2.925 3.043 1,945,816 2.9730 -1.97%
2008-07-11 0 4.060 4.060 4.080 3.910 4.170 3,627,370 14,685,699 4.0486 2.991 2.991 3.006 2.881 3.072 4,923,405 2.9828 0.50%
2008-07-10 0 4.040 4.040 4.080 3.860 4.050 5,458,000 21,790,970 3.9925 2.977 2.977 3.006 2.844 2.984 7,408,108 2.9415 1.00%
2008-07-09 0 4.000 3.980 4.000 3.980 4.190 5,903,600 24,142,996 4.0895 2.947 2.932 2.947 2.932 3.087 8,012,918 3.0130 1.27%
2008-07-08 0 3.950 3.840 3.900 3.780 4.020 2,688,023 10,360,412 3.8543 2.910 2.829 2.873 2.785 2.962 3,648,436 2.8397 -1.74%
2008-07-07 0 4.020 4.020 4.050 3.750 4.080 3,923,600 15,390,608 3.9226 2.962 2.962 2.984 2.763 3.006 5,325,477 2.8900 7.77%
2008-07-04 0 3.730 3.730 3.790 3.610 3.780 824,400 3,077,756 3.7333 2.748 2.748 2.792 2.660 2.785 1,118,953 2.7506 3.90%
2008-07-03 0 3.590 3.590 3.670 3.550 3.870 2,067,507 7,709,909 3.7291 2.645 2.645 2.704 2.615 2.851 2,806,214 2.7474 -6.02%
2008-07-02 0 3.820 3.820 3.830 3.740 4.040 4,046,570 15,624,970 3.8613 2.814 2.814 2.822 2.755 2.977 5,492,383 2.8448 -5.45%
2008-06-30 0 4.040 4.020 4.040 3.870 4.080 3,130,000 12,498,800 3.9932 2.977 2.962 2.977 2.851 3.006 4,248,328 2.9421 -0.98%
2008-06-27 0 4.080 4.070 4.090 4.040 4.220 4,549,200 18,710,328 4.1129 3.006 2.999 3.013 2.977 3.109 6,174,599 3.0302 -0.49%
2008-06-26 0 4.100 4.100 4.110 3.950 4.140 7,719,280 31,369,248 4.0638 3.021 3.021 3.028 2.910 3.050 10,477,328 2.9940 3.54%
2008-06-25 0 3.960 3.950 3.960 3.940 4.060 4,005,600 16,027,964 4.0014 2.918 2.910 2.918 2.903 2.991 5,436,775 2.9481 -0.75%
2008-06-24 0 3.990 3.950 3.990 3.940 4.010 3,903,600 15,559,676 3.9860 2.940 2.910 2.940 2.903 2.954 5,298,331 2.9367 -0.25%
2008-06-23 0 4.000 3.990 4.000 3.800 4.310 4,017,200 15,924,208 3.9640 2.947 2.940 2.947 2.800 3.175 5,452,519 2.9205 -6.32%
2008-06-20 0 4.270 4.270 4.280 4.200 4.370 1,418,000 6,115,760 4.3129 3.146 3.146 3.153 3.094 3.220 1,924,642 3.1776 -2.06%
2008-06-19 0 4.360 4.320 4.360 4.300 4.490 1,550,000 6,783,956 4.3767 3.212 3.183 3.212 3.168 3.308 2,103,805 3.2246 -1.80%
2008-06-18 0 4.440 4.440 4.510 4.410 4.530 1,778,400 7,973,208 4.4834 3.271 3.271 3.323 3.249 3.338 2,413,811 3.3032 -0.89%
2008-06-17 0 4.480 4.470 4.480 4.400 4.590 817,804 3,674,536 4.4932 3.301 3.293 3.301 3.242 3.382 1,110,000 3.3104 0.00%
2008-06-16 0 4.480 4.460 4.480 4.410 4.550 3,965,000 17,805,050 4.4906 3.301 3.286 3.301 3.249 3.352 5,381,668 3.3085 2.99%
2008-06-13 0 4.350 4.330 4.350 4.300 4.610 1,173,600 5,171,028 4.4061 3.205 3.190 3.205 3.168 3.396 1,592,920 3.2463 -7.45%
2008-06-12 0 4.700 4.540 4.700 4.400 4.790 1,078,000 4,887,404 4.5338 3.463 3.345 3.463 3.242 3.529 1,463,162 3.3403 0.64%
2008-06-11 0 4.670 4.630 4.660 4.550 4.910 2,250,524 10,525,245 4.6768 3.441 3.411 3.433 3.352 3.617 3,054,621 3.4457 -4.69%
2008-06-10 0 4.900 4.890 4.900 4.850 4.960 3,718,911 18,245,206 4.9061 3.610 3.603 3.610 3.573 3.654 5,047,653 3.6146 -2.97%
2008-06-06 0 5.050 5.000 5.050 4.940 5.080 2,764,400 13,881,140 5.0214 3.721 3.684 3.721 3.640 3.743 3,752,102 3.6996 1.00%
2008-06-05 0 5.000 5.000 5.040 4.970 5.190 2,938,000 14,790,128 5.0341 3.684 3.684 3.713 3.662 3.824 3,987,728 3.7089 -3.85%
2008-06-04 0 5.200 5.180 5.200 5.140 5.240 975,200 5,068,168 5.1971 3.831 3.816 3.831 3.787 3.861 1,323,633 3.8290 -0.57%
2008-06-03 0 5.230 5.220 5.230 5.120 5.230 736,351 3,813,537 5.1790 3.853 3.846 3.853 3.772 3.853 999,444 3.8157 -0.38%
2008-06-02 0 5.250 5.240 5.250 5.150 5.400 1,651,519 8,565,653 5.1865 3.868 3.861 3.868 3.794 3.979 2,241,596 3.8212 -1.32%
2008-05-30 0 5.320 5.280 5.320 5.150 5.400 3,743,600 19,985,740 5.3386 3.920 3.890 3.920 3.794 3.979 5,081,164 3.9333 3.91%
2008-05-29 0 5.120 5.120 5.140 5.080 5.300 2,459,500 12,741,037 5.1803 3.772 3.772 3.787 3.743 3.905 3,338,263 3.8167 2.40%
2008-05-28 0 5.000 5.000 5.010 4.990 5.090 1,070,385 5,361,437 5.0089 3.684 3.684 3.691 3.676 3.750 1,452,827 3.6903 -0.40%
2008-05-27 0 5.020 5.020 5.030 4.840 5.090 735,200 3,699,820 5.0324 3.699 3.699 3.706 3.566 3.750 997,882 3.7077 4.37%
2008-05-26 0 4.810 4.790 4.810 4.780 4.850 2,632,800 12,698,720 4.8233 3.544 3.529 3.544 3.522 3.573 3,573,482 3.5536 -1.84%
2008-05-23 0 4.900 4.890 4.900 4.890 5.140 6,278,000 31,415,200 5.0040 3.610 3.603 3.610 3.603 3.787 8,521,088 3.6868 -2.00%
2008-05-22 0 5.000 5.000 5.010 4.990 5.030 4,592,400 22,987,566 5.0056 3.684 3.684 3.691 3.676 3.706 6,233,234 3.6879 -0.99%
2008-05-21 0 5.050 5.020 5.050 4.800 5.240 5,187,600 26,038,852 5.0194 3.721 3.699 3.721 3.536 3.861 7,041,095 3.6981 -3.07%
2008-05-20 0 5.210 5.150 5.210 5.120 5.500 4,389,099 22,772,877 5.1885 3.839 3.794 3.839 3.772 4.052 5,957,295 3.8227 -3.16%
2008-05-19 0 5.380 5.380 5.390 5.220 5.450 4,220,000 22,651,572 5.3677 3.964 3.964 3.971 3.846 4.015 5,727,778 3.9547 0.19%
2008-05-16 0 5.370 5.370 5.470 5.310 5.500 4,760,600 25,614,992 5.3806 3.956 3.956 4.030 3.912 4.052 6,461,531 3.9642 -2.19%
2008-05-15 0 5.490 5.490 5.500 5.440 5.580 2,441,600 13,345,328 5.4658 4.045 4.045 4.052 4.008 4.111 3,313,968 4.0270 0.73%
2008-05-14 0 5.450 5.410 5.440 5.220 5.470 4,878,800 26,187,060 5.3675 4.015 3.986 4.008 3.846 4.030 6,621,963 3.9546 1.11%
2008-05-13 0 5.390 5.390 5.400 5.100 5.520 7,388,937 39,534,875 5.3505 3.971 3.971 3.979 3.757 4.067 10,028,956 3.9421 1.13%
2008-05-09 0 5.330 5.330 5.400 5.260 5.540 7,710,000 41,180,740 5.3412 3.927 3.927 3.979 3.875 4.082 10,464,732 3.9352 -2.74%
2008-05-08 0 5.480 5.470 5.480 5.300 5.590 3,997,854 21,783,789 5.4489 4.037 4.030 4.037 3.905 4.118 5,426,261 4.0145 -1.97%
2008-05-07 0 5.590 5.580 5.590 5.460 5.950 7,810,400 43,822,516 5.6108 4.118 4.111 4.118 4.023 4.384 10,601,005 4.1338 -3.62%
2008-05-06 0 5.800 5.790 5.800 5.770 5.940 3,255,200 19,014,156 5.8412 4.273 4.266 4.273 4.251 4.376 4,418,262 4.3035 -0.51%
2008-05-05 0 5.830 5.820 5.830 5.800 5.960 3,295,200 19,394,032 5.8855 4.295 4.288 4.295 4.273 4.391 4,472,553 4.3362 -1.35%
2008-05-02 0 5.910 6.040 6.050 5.860 6.100 4,113,600 24,832,224 6.0366 4.354 4.450 4.457 4.317 4.494 5,583,362 4.4475 0.85%
2008-04-30 0 5.860 5.840 5.940 5.770 6.040 2,196,600 12,807,656 5.8307 4.317 4.303 4.376 4.251 4.450 2,981,431 4.2958 -2.33%
2008-04-29 0 6.000 6.000 6.040 5.950 6.100 10,492,400 63,433,864 6.0457 4.421 4.421 4.450 4.384 4.494 14,241,266 4.4542 0.50%
2008-04-28 0 5.970 5.970 6.010 5.900 6.050 1,442,405 8,614,729 5.9725 4.398 4.398 4.428 4.347 4.457 1,957,767 4.4003 -0.33%
2008-04-25 0 5.990 5.980 6.000 5.900 6.170 4,830,600 29,010,860 6.0056 4.413 4.406 4.421 4.347 4.546 6,556,542 4.4247 -0.66%
2008-04-24 0 6.030 6.090 6.130 5.680 6.100 8,270,200 48,023,770 5.8068 4.443 4.487 4.516 4.185 4.494 11,225,088 4.2783 6.35%
2008-04-23 0 5.670 5.670 5.680 5.240 5.760 6,895,400 38,429,912 5.5733 4.177 4.177 4.185 3.861 4.244 9,359,081 4.1062 8.21%
2008-04-22 0 5.240 5.240 5.250 5.150 5.360 8,268,000 43,343,905 5.2424 3.861 3.861 3.868 3.794 3.949 11,222,102 3.8624 -0.19%
2008-04-21 0 5.250 5.250 5.280 5.240 5.360 3,018,941 15,951,585 5.2838 3.868 3.868 3.890 3.861 3.949 4,097,589 3.8929 0.19%
2008-04-18 0 5.240 5.240 5.250 5.010 5.340 2,935,600 15,198,320 5.1772 3.861 3.861 3.868 3.691 3.934 3,984,471 3.8144 -1.87%
2008-04-17 0 5.340 5.340 5.350 5.290 5.400 2,123,600 11,296,300 5.3194 3.934 3.934 3.942 3.897 3.979 2,882,348 3.9191 1.91%
2008-04-16 0 5.240 5.130 5.240 5.070 5.300 1,361,600 6,999,172 5.1404 3.861 3.780 3.861 3.735 3.905 1,848,091 3.7872 0.19%
2008-04-15 0 5.230 5.200 5.230 4.900 5.370 4,499,800 22,759,076 5.0578 3.853 3.831 3.853 3.610 3.956 6,107,549 3.7264 -0.57%
2008-04-14 0 5.260 5.240 5.260 5.240 5.450 2,860,400 15,323,124 5.3570 3.875 3.861 3.875 3.861 4.015 3,882,402 3.9468 -3.66%
2008-04-11 0 5.500 5.430 5.500 5.290 5.500 2,462,800 13,223,631 5.3693 4.023 3.972 4.023 3.869 4.023 3,367,231 3.9272 1.85%
2008-04-10 0 5.400 5.380 5.400 5.230 5.400 3,256,297 17,556,698 5.3916 3.950 3.935 3.950 3.825 3.950 4,452,130 3.9434 -1.82%
2008-04-09 0 5.500 5.380 5.500 5.360 5.800 4,584,400 25,437,897 5.5488 4.023 3.935 4.023 3.920 4.242 6,267,961 4.0584 0.00%
2008-04-08 0 5.500 5.510 5.600 5.320 5.700 5,802,600 32,238,688 5.5559 4.023 4.030 4.096 3.891 4.169 7,933,529 4.0636 1.48%
2008-04-07 0 5.420 5.430 5.440 5.210 5.430 4,229,250 22,504,489 5.3212 3.964 3.972 3.979 3.811 3.972 5,782,387 3.8919 2.26%
2008-04-03 0 5.300 5.280 5.300 5.240 5.400 4,921,400 26,028,224 5.2888 3.876 3.862 3.876 3.833 3.950 6,728,720 3.8682 -0.19%
2008-04-02 0 5.310 5.280 5.320 5.150 5.330 6,032,800 31,895,063 5.2869 3.884 3.862 3.891 3.767 3.898 8,248,267 3.8669 5.15%
2008-04-01 0 5.050 5.050 5.120 4.750 5.280 4,131,000 21,195,486 5.1308 3.694 3.694 3.745 3.474 3.862 5,648,056 3.7527 2.23%
2008-03-31 0 4.940 4.920 4.940 4.890 5.300 5,132,800 26,255,780 5.1153 3.613 3.598 3.613 3.577 3.876 7,017,754 3.7413 -1.98%
2008-03-28 0 5.040 5.000 5.040 4.680 5.050 4,950,377 24,428,851 4.9347 3.686 3.657 3.686 3.423 3.694 6,768,338 3.6093 6.78%
2008-03-27 0 4.720 4.710 4.720 4.630 4.950 3,526,025 16,827,086 4.7723 3.452 3.445 3.452 3.386 3.620 4,820,912 3.4904 1.29%
2008-03-26 0 4.660 4.660 4.680 4.400 5.000 7,194,285 33,734,615 4.6891 3.408 3.408 3.423 3.218 3.657 9,836,292 3.4296 8.37%
2008-03-25 0 4.300 4.280 4.300 4.160 4.740 12,279,285 55,063,547 4.4843 3.145 3.130 3.145 3.043 3.467 16,788,693 3.2798 5.39%
2008-03-20 0 4.080 4.080 4.090 3.850 4.220 9,160,496 37,562,218 4.1005 2.984 2.984 2.991 2.816 3.087 12,524,569 2.9991 -2.63%
2008-03-19 0 4.190 4.200 4.210 4.100 4.580 6,446,000 27,413,068 4.2527 3.065 3.072 3.079 2.999 3.350 8,813,210 3.1105 4.75%
2008-03-18 0 4.000 3.950 4.040 3.800 4.300 6,694,400 26,849,908 4.0108 2.926 2.889 2.955 2.779 3.145 9,152,831 2.9335 -3.38%
2008-03-17 0 4.140 4.180 4.200 4.020 4.450 5,702,400 23,889,368 4.1894 3.028 3.057 3.072 2.940 3.255 7,796,532 3.0641 -9.41%
2008-03-14 0 4.570 4.570 4.580 4.550 4.850 2,378,000 11,058,800 4.6505 3.343 3.343 3.350 3.328 3.547 3,251,290 3.4014 -3.79%
2008-03-13 0 4.750 4.510 4.750 4.500 5.020 2,400,800 11,540,464 4.8069 3.474 3.299 3.474 3.291 3.672 3,282,463 3.5158 -2.66%
2008-03-12 0 4.880 4.860 4.890 4.850 5.040 1,395,400 6,924,852 4.9626 3.569 3.555 3.577 3.547 3.686 1,907,842 3.6297 0.00%
2008-03-11 0 4.880 4.880 4.890 4.820 5.020 1,312,000 6,393,876 4.8734 3.569 3.569 3.577 3.525 3.672 1,793,815 3.5644 -2.79%
2008-03-10 0 5.020 5.020 5.030 4.710 5.030 2,746,000 13,249,732 4.8251 3.672 3.672 3.679 3.445 3.679 3,754,433 3.5291 -0.59%
2008-03-07 0 5.050 5.030 5.050 4.950 5.140 3,330,400 16,930,456 5.0836 3.694 3.679 3.694 3.620 3.759 4,553,446 3.7182 -1.37%
2008-03-06 0 5.120 5.070 5.120 4.950 5.290 6,177,168 31,726,328 5.1361 3.745 3.708 3.745 3.620 3.869 8,445,653 3.7565 4.49%
2008-03-05 0 4.900 4.900 5.000 4.860 5.330 4,340,800 22,294,880 5.1361 3.584 3.584 3.657 3.555 3.898 5,934,902 3.7566 -7.55%
2008-03-04 0 5.300 5.280 5.340 5.280 5.640 4,908,900 26,123,060 5.3216 3.876 3.862 3.906 3.862 4.125 6,711,630 3.8922 0.19%
2008-03-03 0 5.290 5.290 5.300 5.260 5.390 3,213,600 17,025,880 5.2981 3.869 3.869 3.876 3.847 3.942 4,393,753 3.8750 -1.86%
2008-02-29 0 5.390 5.390 5.400 5.250 5.420 5,649,600 30,147,594 5.3362 3.942 3.942 3.950 3.840 3.964 7,724,342 3.9029 2.86%
2008-02-28 0 5.240 5.240 5.300 5.150 5.310 4,386,600 22,934,446 5.2283 3.833 3.833 3.876 3.767 3.884 5,997,522 3.8240 2.14%
2008-02-27 0 5.130 5.100 5.140 4.970 5.220 6,247,200 31,800,808 5.0904 3.752 3.730 3.759 3.635 3.818 8,541,403 3.7231 2.40%
2008-02-26 0 5.010 5.010 5.050 4.910 5.060 1,624,000 8,092,900 4.9833 3.664 3.664 3.694 3.591 3.701 2,220,393 3.6448 0.20%
2008-02-25 0 5.000 5.000 5.010 4.880 5.110 2,424,000 12,051,576 4.9718 3.657 3.657 3.664 3.569 3.737 3,314,182 3.6364 -2.15%
2008-02-22 0 5.110 5.040 5.110 4.930 5.210 6,733,200 34,108,572 5.0657 3.737 3.686 3.737 3.606 3.811 9,205,880 3.7051 -1.92%
2008-02-21 0 5.210 5.200 5.210 5.150 5.260 3,051,534 15,912,830 5.2147 3.811 3.803 3.811 3.767 3.847 4,172,170 3.8140 0.58%
2008-02-20 0 5.180 5.180 5.190 5.150 5.310 5,832,400 30,398,632 5.2120 3.789 3.789 3.796 3.767 3.884 7,974,273 3.8121 -1.33%
2008-02-19 0 5.250 5.240 5.250 5.110 5.260 4,522,800 23,573,128 5.2121 3.840 3.833 3.840 3.737 3.847 6,183,739 3.8121 3.75%
2008-02-18 0 5.060 5.060 5.100 5.010 5.330 5,701,200 29,461,928 5.1677 3.701 3.701 3.730 3.664 3.898 7,794,891 3.7796 0.00%
2008-02-15 0 5.060 5.010 5.060 4.810 5.110 2,798,800 13,939,360 4.9805 3.701 3.664 3.701 3.518 3.737 3,826,623 3.6427 3.69%
2008-02-14 0 4.880 4.870 4.880 4.760 4.960 2,970,600 14,487,032 4.8768 3.569 3.562 3.569 3.481 3.628 4,061,514 3.5669 3.39%
2008-02-13 0 4.720 4.700 4.720 4.680 4.880 3,069,800 14,548,538 4.7392 3.452 3.438 3.452 3.423 3.569 4,197,144 3.4663 -1.05%
2008-02-12 0 4.770 4.770 4.800 4.650 4.880 7,808,878 36,942,791 4.7309 3.489 3.489 3.511 3.401 3.569 10,676,587 3.4602 -0.42%
2008-02-11 0 4.790 4.790 4.800 4.750 5.130 3,060,176 14,891,804 4.8663 3.503 3.503 3.511 3.474 3.752 4,183,986 3.5592 -2.84%
2008-02-06 0 4.930 4.910 5.000 4.840 5.330 15,811,238 80,805,500 5.1106 3.606 3.591 3.657 3.540 3.898 21,617,709 3.7379 -4.46%
2008-02-05 0 5.160 5.160 5.170 5.020 5.190 14,655,704 75,259,734 5.1352 3.774 3.774 3.781 3.672 3.796 20,037,820 3.7559 0.39%
2008-02-04 0 5.140 5.140 5.180 4.900 5.220 13,463,500 69,051,156 5.1288 3.759 3.759 3.789 3.584 3.818 18,407,795 3.7512 7.53%
2008-02-01 0 4.780 4.780 4.800 4.560 5.100 36,498,837 175,334,392 4.8038 3.496 3.496 3.511 3.335 3.730 49,902,560 3.5135 7.90%
2008-01-31 0 4.430 4.400 4.480 4.310 4.550 1,974,690 8,813,385 4.4632 3.240 3.218 3.277 3.152 3.328 2,699,869 3.2644 -1.34%
2008-01-30 0 4.490 4.400 4.490 4.380 4.590 3,532,434 15,748,325 4.4582 3.284 3.218 3.284 3.204 3.357 4,829,674 3.2607 -0.22%
2008-01-29 0 4.500 4.490 4.500 4.450 4.740 7,547,247 34,253,240 4.5385 3.291 3.284 3.291 3.255 3.467 10,318,875 3.3195 -2.17%
2008-01-28 0 4.600 4.600 4.630 4.480 4.900 5,659,600 26,076,464 4.6075 3.364 3.364 3.386 3.277 3.584 7,738,014 3.3699 -7.44%
2008-01-25 0 4.970 4.990 5.000 4.600 4.990 12,213,062 58,547,130 4.7938 3.635 3.650 3.657 3.364 3.650 16,698,150 3.5062 8.04%
2008-01-24 0 4.600 4.600 4.610 4.380 4.690 14,500,400 66,305,250 4.5726 3.364 3.364 3.372 3.204 3.430 19,825,483 3.3444 3.60%
2008-01-23 0 4.440 4.410 4.440 4.300 4.710 14,940,200 67,238,260 4.5005 3.247 3.225 3.247 3.145 3.445 20,426,794 3.2917 3.26%
2008-01-22 0 4.300 4.120 4.180 4.090 4.470 12,968,000 54,737,688 4.2210 3.145 3.013 3.057 2.991 3.269 17,730,329 3.0872 -6.93%
2008-01-21 0 4.620 4.610 4.680 4.600 5.040 12,052,021 57,077,380 4.7359 3.379 3.372 3.423 3.364 3.686 16,477,969 3.4639 -8.88%
2008-01-18 0 5.070 5.060 5.070 4.950 5.150 9,555,400 48,279,030 5.0525 3.708 3.701 3.708 3.620 3.767 13,064,496 3.6954 -4.70%
2008-01-17 0 5.320 5.350 5.380 5.020 5.550 7,676,664 40,147,543 5.2298 3.891 3.913 3.935 3.672 4.059 10,495,819 3.8251 -3.10%
2008-01-16 0 5.490 5.410 5.490 5.330 5.790 4,053,800 22,174,196 5.4700 4.015 3.957 4.015 3.898 4.235 5,542,505 4.0008 -0.90%
2008-01-15 0 5.540 5.600 5.640 5.480 5.940 10,480,163 58,273,436 5.5604 4.052 4.096 4.125 4.008 4.345 14,328,866 4.0669 -6.42%
2008-01-14 0 5.920 5.900 5.930 5.850 6.300 11,462,152 68,097,449 5.9411 4.330 4.315 4.337 4.279 4.608 15,671,478 4.3453 -5.58%
2008-01-11 0 6.270 6.200 6.260 6.120 6.500 7,331,913 45,774,147 6.2431 4.586 4.535 4.579 4.476 4.754 10,024,463 4.5662 -0.95%
2008-01-10 0 6.330 6.330 6.360 6.320 6.660 7,258,474 46,634,841 6.4249 4.630 4.630 4.652 4.622 4.871 9,924,054 4.6992 -0.63%
2008-01-09 0 6.370 6.360 6.370 6.340 6.490 5,825,400 37,218,884 6.3891 4.659 4.652 4.659 4.637 4.747 7,964,702 4.6730 -0.78%
2008-01-08 0 6.420 6.420 6.430 6.350 6.500 4,509,600 28,937,680 6.4169 4.696 4.696 4.703 4.644 4.754 6,165,692 4.6933 -0.47%
2008-01-07 0 6.450 6.450 6.460 6.340 6.640 3,382,703 21,863,817 6.4634 4.718 4.718 4.725 4.637 4.857 4,624,957 4.7274 -4.16%
2008-01-04 0 6.730 6.640 6.780 6.600 6.800 3,178,400 21,208,580 6.6727 4.922 4.857 4.959 4.827 4.974 4,345,626 4.8804 -0.74%
2008-01-03 0 6.780 6.700 6.800 6.670 6.900 3,312,400 22,579,904 6.8168 4.959 4.900 4.974 4.878 5.047 4,528,836 4.9858 -2.02%
2008-01-02 0 6.920 6.820 6.920 6.660 7.180 538,168 3,710,503 6.8947 5.061 4.988 5.061 4.871 5.251 735,803 5.0428 -1.14%
2007-12-31 0 7.000 6.920 7.000 6.800 7.090 2,570,800 18,053,664 7.0226 5.120 5.061 5.120 4.974 5.186 3,514,893 5.1363 3.09%
2007-12-28 0 6.790 6.780 6.800 6.770 6.950 1,035,000 7,135,273 6.8940 4.966 4.959 4.974 4.952 5.083 1,415,090 5.0423 -2.86%
2007-12-27 0 6.990 6.960 7.000 6.880 7.200 2,098,800 14,720,837 7.0139 5.113 5.091 5.120 5.032 5.266 2,869,557 5.1300 -2.37%
2007-12-24 0 7.160 7.140 7.160 7.030 7.530 1,805,800 12,932,492 7.1616 5.237 5.222 5.237 5.142 5.507 2,468,957 5.2380 1.13%
2007-12-21 0 7.080 7.080 7.150 6.660 7.160 2,796,939 19,357,265 6.9209 5.178 5.178 5.230 4.871 5.237 3,824,078 5.0619 4.27%
2007-12-20 0 6.790 6.800 6.840 6.570 6.920 2,701,859 18,307,511 6.7759 4.966 4.974 5.003 4.805 5.061 3,694,082 4.9559 -0.73%
2007-12-19 0 6.840 6.840 6.870 6.680 6.880 2,965,200 20,145,676 6.7940 5.003 5.003 5.025 4.886 5.032 4,054,131 4.9692 2.40%
2007-12-18 0 6.680 6.550 6.600 6.300 6.690 5,471,340 35,535,702 6.4949 4.886 4.791 4.827 4.608 4.893 7,480,618 4.7504 0.30%
2007-12-17 0 6.660 6.640 6.670 6.540 6.920 9,930,800 66,934,848 6.7401 4.871 4.857 4.878 4.783 5.061 13,577,757 4.9297 -6.46%
2007-12-14 0 7.120 7.100 7.120 6.880 7.470 9,338,300 66,539,368 7.1254 5.208 5.193 5.208 5.032 5.464 12,767,669 5.2116 -4.69%
2007-12-13 0 7.470 7.470 7.490 7.250 7.840 7,825,200 58,697,248 7.5011 5.464 5.464 5.478 5.303 5.734 10,698,903 5.4863 -3.61%
2007-12-12 0 7.750 7.750 7.790 7.680 7.930 5,397,600 42,269,812 7.8312 5.668 5.668 5.698 5.617 5.800 7,379,798 5.7278 -2.88%
2007-12-11 0 7.980 8.010 8.060 7.950 8.150 1,442,221 11,579,979 8.0293 5.837 5.859 5.895 5.815 5.961 1,971,858 5.8726 -0.13%
2007-12-10 0 7.990 7.980 7.990 7.940 8.100 2,069,200 16,567,576 8.0068 5.844 5.837 5.844 5.807 5.924 2,829,087 5.8562 -1.36%
2007-12-07 0 8.100 8.100 8.120 7.990 8.320 3,682,223 29,794,839 8.0915 5.924 5.924 5.939 5.844 6.085 5,034,471 5.9182 -0.61%
2007-12-06 0 8.150 8.140 8.150 8.100 8.330 9,603,544 78,376,020 8.1612 5.961 5.954 5.961 5.924 6.093 13,130,320 5.9691 -0.24%
2007-12-05 0 8.170 8.170 8.250 8.050 8.260 2,383,199 19,440,583 8.1573 5.976 5.976 6.034 5.888 6.041 3,258,398 5.9663 -1.09%
2007-12-04 0 8.260 8.240 8.250 8.150 8.470 745,848 6,174,469 8.2785 6.041 6.027 6.034 5.961 6.195 1,019,751 6.0549 0.36%
2007-12-03 0 8.230 8.210 8.230 8.120 8.530 5,561,482 46,484,864 8.3584 6.019 6.005 6.019 5.939 6.239 7,603,864 6.1133 1.48%
2007-11-30 0 8.110 8.090 8.120 7.960 8.120 3,631,400 29,211,348 8.0441 5.932 5.917 5.939 5.822 5.939 4,964,984 5.8835 2.01%
2007-11-29 0 7.950 7.920 8.000 7.800 7.990 10,502,700 82,903,992 7.8936 5.815 5.793 5.851 5.705 5.844 14,359,680 5.7734 3.25%
2007-11-28 0 7.700 7.700 7.710 7.700 7.800 1,300,400 10,057,828 7.7344 5.632 5.632 5.639 5.632 5.705 1,777,955 5.6570 0.00%
2007-11-27 0 7.700 7.670 7.700 7.440 7.700 1,346,800 10,219,168 7.5877 5.632 5.610 5.632 5.442 5.632 1,841,395 5.5497 1.32%
2007-11-26 0 7.600 7.540 7.600 7.210 7.810 6,560,400 49,886,076 7.6041 5.559 5.515 5.559 5.273 5.712 8,969,621 5.5617 3.83%
2007-11-23 0 7.320 7.320 7.370 7.300 7.650 11,314,800 84,749,168 7.4901 5.354 5.354 5.390 5.339 5.595 15,470,013 5.4783 -3.94%
2007-11-22 0 7.620 7.650 7.700 7.600 7.910 4,360,800 33,915,579 7.7774 5.573 5.595 5.632 5.559 5.785 5,962,247 5.6884 -4.75%
2007-11-21 0 8.000 8.050 8.080 7.800 8.110 4,620,455 36,775,679 7.9593 5.851 5.888 5.910 5.705 5.932 6,317,257 5.8215 -0.12%
2007-11-20 0 8.070 8.100 8.110 7.810 8.270 7,829,200 63,692,568 8.1353 5.859 5.880 5.888 5.670 6.004 10,784,554 5.9059 -3.00%
2007-11-19 0 8.320 8.280 8.320 8.200 8.480 4,981,700 41,476,752 8.3258 6.040 6.011 6.040 5.953 6.156 6,862,184 6.0442 0.73%
2007-11-16 0 8.260 8.260 8.280 8.240 8.460 6,784,250 56,348,933 8.3058 5.996 5.996 6.011 5.982 6.142 9,345,158 6.0297 -2.82%
2007-11-15 0 8.500 8.410 8.500 8.400 8.820 2,951,600 25,483,566 8.6338 6.171 6.105 6.171 6.098 6.403 4,065,765 6.2678 -2.30%
2007-11-14 0 8.700 8.700 8.710 8.520 8.740 5,202,050 44,811,093 8.6141 6.316 6.316 6.323 6.185 6.345 7,165,712 6.2535 2.35%
2007-11-13 0 8.500 8.500 8.540 8.200 8.780 9,958,800 84,799,856 8.5151 6.171 6.171 6.200 5.953 6.374 13,718,032 6.1816 0.00%
2007-11-12 0 8.500 8.500 8.550 8.440 8.780 6,489,150 55,934,085 8.6196 6.171 6.171 6.207 6.127 6.374 8,938,664 6.2575 -3.41%
2007-11-09 0 8.800 8.800 8.840 8.780 9.180 3,681,500 32,841,303 8.9206 6.388 6.388 6.418 6.374 6.664 5,071,187 6.4761 -2.00%
2007-11-08 0 8.980 8.970 9.000 8.810 9.180 10,746,700 96,923,720 9.0189 6.519 6.512 6.534 6.396 6.664 14,803,348 6.5474 -2.50%
2007-11-07 0 9.210 9.210 9.220 8.850 9.320 13,161,428 121,162,668 9.2059 6.686 6.686 6.693 6.425 6.766 18,129,584 6.6831 4.42%
2007-11-06 0 8.820 8.820 8.830 8.700 8.870 4,758,400 42,002,800 8.8271 6.403 6.403 6.410 6.316 6.439 6,554,593 6.4081 0.00%
2007-11-05 0 8.820 8.850 8.900 8.740 9.130 9,664,000 87,354,725 9.0392 6.403 6.425 6.461 6.345 6.628 13,311,952 6.5621 -3.29%
2007-11-02 0 9.120 9.100 9.120 8.800 9.220 12,521,400 114,134,438 9.1151 6.621 6.606 6.621 6.388 6.693 17,247,959 6.6173 0.44%
2007-11-01 0 9.080 9.030 9.080 8.950 9.160 5,273,400 47,741,938 9.0534 6.592 6.555 6.592 6.497 6.650 7,263,995 6.5724 0.55%
2007-10-31 0 9.030 9.000 9.030 9.000 9.200 6,485,466 59,077,645 9.1092 6.555 6.534 6.555 6.534 6.679 8,933,590 6.6130 -1.31%
2007-10-30 0 9.150 9.120 9.150 8.740 9.180 12,691,200 114,255,612 9.0027 6.643 6.621 6.643 6.345 6.664 17,481,855 6.5357 -0.11%
2007-10-29 0 9.160 9.160 9.170 9.080 9.300 6,623,216 60,637,308 9.1553 6.650 6.650 6.657 6.592 6.751 9,123,337 6.6464 0.66%
2007-10-26 0 9.100 8.990 9.130 8.800 9.130 12,513,606 112,502,167 8.9904 6.606 6.526 6.628 6.388 6.628 17,237,223 6.5267 0.78%
2007-10-25 0 9.030 8.960 9.000 8.710 9.100 10,842,860 96,637,421 8.9125 6.555 6.505 6.534 6.323 6.606 14,935,806 6.4702 3.08%
2007-10-24 0 8.760 8.760 8.790 8.660 8.900 9,261,175 81,285,394 8.7770 6.359 6.359 6.381 6.287 6.461 12,757,069 6.3718 1.27%
2007-10-23 0 8.650 8.550 8.650 8.400 8.700 5,888,000 50,250,096 8.5343 6.280 6.207 6.280 6.098 6.316 8,110,593 6.1956 3.47%
2007-10-22 0 8.360 8.360 8.370 8.120 8.900 24,854,000 210,468,180 8.4682 6.069 6.069 6.076 5.895 6.461 34,235,850 6.1476 -1.42%
2007-10-18 0 8.480 8.460 8.590 8.070 8.680 18,671,065 155,667,585 8.3374 6.156 6.142 6.236 5.859 6.301 25,718,990 6.0526 5.08%
2007-10-17 0 8.070 8.070 8.080 8.050 8.200 7,296,400 59,437,220 8.1461 5.859 5.859 5.866 5.844 5.953 10,050,634 5.9138 -0.98%
2007-10-16 0 8.150 8.130 8.140 8.120 8.260 4,855,325 39,627,388 8.1616 5.917 5.902 5.909 5.895 5.996 6,688,106 5.9251 -0.61%
2007-10-15 0 8.200 8.200 8.220 8.160 8.350 11,134,800 91,582,156 8.2249 5.953 5.953 5.967 5.924 6.062 15,337,947 5.9710 0.24%
2007-10-12 0 8.180 8.160 8.180 7.700 8.730 51,342,577 423,175,606 8.2422 5.938 5.924 5.938 5.590 6.338 70,723,294 5.9835 8.49%
2007-10-11 0 7.540 7.530 7.540 7.430 7.620 9,644,099 72,638,387 7.5319 5.474 5.467 5.474 5.394 5.532 13,284,539 5.4679 0.53%
2007-10-10 0 7.500 7.510 7.520 7.450 7.540 3,934,850 29,426,378 7.4784 5.445 5.452 5.459 5.408 5.474 5,420,171 5.4290 0.40%
2007-10-09 0 7.470 7.430 7.470 7.350 7.610 1,672,500 12,578,686 7.5209 5.423 5.394 5.423 5.336 5.525 2,303,833 5.4599 -1.71%
2007-10-08 0 7.600 7.600 7.640 7.600 7.790 4,993,600 38,468,732 7.7036 5.517 5.517 5.546 5.517 5.655 6,878,576 5.5925 1.06%
2007-10-05 0 7.520 7.500 7.520 7.360 7.640 8,099,550 60,941,486 7.5241 5.459 5.445 5.459 5.343 5.546 11,156,956 5.4622 2.59%
2007-10-04 0 7.330 7.320 7.350 7.220 7.390 2,195,900 16,073,217 7.3196 5.321 5.314 5.336 5.241 5.365 3,024,805 5.3138 -1.21%
2007-10-03 0 7.420 7.400 7.420 7.300 7.620 4,891,810 36,763,890 7.5154 5.387 5.372 5.387 5.300 5.532 6,738,363 5.4559 -3.64%
2007-10-02 0 7.700 7.650 7.700 7.300 7.800 5,974,225 45,239,051 7.5724 5.590 5.554 5.590 5.300 5.663 8,229,366 5.4973 3.36%
2007-09-28 0 7.450 7.450 7.460 7.280 7.540 9,619,200 71,465,396 7.4295 5.408 5.408 5.416 5.285 5.474 13,250,241 5.3935 -1.72%
2007-09-27 0 7.580 7.580 7.590 7.500 7.740 12,858,200 97,691,432 7.5976 5.503 5.503 5.510 5.445 5.619 17,711,893 5.5156 -0.92%
2007-09-25 0 7.650 7.530 7.700 7.650 8.000 6,283,687 49,333,649 7.8511 5.554 5.467 5.590 5.554 5.808 8,655,643 5.6996 -0.91%
2007-09-24 0 7.720 7.720 7.790 7.530 7.760 6,686,880 51,247,612 7.6639 5.604 5.604 5.655 5.467 5.633 9,211,033 5.5637 2.66%
2007-09-21 0 7.520 7.510 7.580 7.510 7.700 5,326,070 40,414,537 7.5881 5.459 5.452 5.503 5.452 5.590 7,336,547 5.5087 -2.34%
2007-09-20 0 7.700 7.680 7.700 7.500 7.740 2,562,800 19,627,696 7.6587 5.590 5.575 5.590 5.445 5.619 3,530,202 5.5599 0.26%
2007-09-19 0 7.680 7.660 7.680 7.420 7.690 3,881,279 29,583,195 7.6220 5.575 5.561 5.575 5.387 5.583 5,346,378 5.5333 3.92%
2007-09-18 0 7.390 7.410 7.420 7.210 7.590 7,175,800 53,066,236 7.3952 5.365 5.379 5.387 5.234 5.510 9,884,510 5.3686 -2.64%
2007-09-17 0 7.590 7.570 7.600 7.560 7.650 2,868,600 21,811,115 7.6034 5.510 5.496 5.517 5.488 5.554 3,951,435 5.5198 -1.04%
2007-09-14 0 7.670 7.660 7.670 7.560 7.760 4,547,000 34,831,622 7.6604 5.568 5.561 5.568 5.488 5.633 6,263,395 5.5611 1.59%
2007-09-13 0 7.550 7.520 7.550 7.450 7.600 1,000,015 7,523,467 7.5234 5.481 5.459 5.481 5.408 5.517 1,377,499 5.4617 1.34%
2007-09-12 0 7.450 7.450 7.500 7.440 7.650 2,029,199 15,266,374 7.5233 5.408 5.408 5.445 5.401 5.554 2,795,178 5.4617 0.00%
2007-09-11 0 7.450 7.410 7.450 7.330 7.660 4,820,200 36,094,324 7.4881 5.408 5.379 5.408 5.321 5.561 6,639,722 5.4361 0.00%
2007-09-10 0 7.450 7.440 7.450 7.200 7.480 4,813,640 35,491,461 7.3731 5.408 5.401 5.408 5.227 5.430 6,630,685 5.3526 0.95%
2007-09-07 0 7.380 7.350 7.380 7.360 7.530 3,332,400 24,640,784 7.3943 5.358 5.336 5.358 5.343 5.467 4,590,309 5.3680 -0.81%
2007-09-06 0 7.440 7.430 7.440 7.400 7.600 1,570,000 11,714,688 7.4616 5.401 5.394 5.401 5.372 5.517 2,162,641 5.4168 -1.06%
2007-09-05 0 7.520 7.520 7.570 7.500 7.790 4,134,000 31,394,356 7.5942 5.459 5.459 5.496 5.445 5.655 5,694,496 5.5131 -1.31%
2007-09-04 0 7.620 7.600 7.620 7.500 7.680 4,073,600 30,962,512 7.6008 5.532 5.517 5.532 5.445 5.575 5,611,296 5.5179 -0.26%
2007-09-03 0 7.640 7.620 7.640 7.540 7.680 4,450,600 33,883,296 7.6132 5.546 5.532 5.546 5.474 5.575 6,130,606 5.5269 -0.52%
2007-08-31 0 7.680 7.680 7.700 7.580 7.810 4,390,500 33,567,540 7.6455 5.575 5.575 5.590 5.503 5.670 6,047,819 5.5504 0.52%
2007-08-30 0 7.640 7.590 7.640 7.560 7.890 1,824,658 13,907,988 7.6222 5.546 5.510 5.546 5.488 5.728 2,513,427 5.5335 1.19%
2007-08-29 0 7.550 7.500 7.550 7.250 7.600 5,608,800 42,036,360 7.4947 5.481 5.445 5.481 5.263 5.517 7,726,001 5.4409 -3.21%
2007-08-28 0 7.800 7.800 7.840 7.590 8.010 4,148,000 32,025,548 7.7207 5.663 5.663 5.692 5.510 5.815 5,713,781 5.6050 -2.01%
2007-08-27 0 7.960 7.930 7.960 7.500 8.070 6,315,926 49,415,816 7.8240 5.779 5.757 5.779 5.445 5.859 8,700,052 5.6799 7.13%
2007-08-24 0 7.430 7.430 7.440 7.300 7.500 2,068,120 15,308,088 7.4019 5.394 5.394 5.401 5.300 5.445 2,848,791 5.3735 0.00%
2007-08-23 0 7.430 7.370 7.420 7.310 7.570 11,086,900 81,823,123 7.3802 5.394 5.350 5.387 5.307 5.496 15,271,966 5.3577 4.65%
2007-08-22 0 7.100 7.070 7.120 7.070 7.290 7,416,200 53,140,370 7.1654 5.154 5.133 5.169 5.133 5.292 10,215,656 5.2019 -0.14%
2007-08-21 0 7.110 7.100 7.110 6.800 7.700 4,189,630 30,072,626 7.1779 5.162 5.154 5.162 4.937 5.590 5,771,125 5.2109 1.57%
2007-08-20 0 7.000 6.850 6.860 6.800 7.040 6,931,800 47,242,732 6.8154 5.082 4.973 4.980 4.937 5.111 9,548,405 4.9477 7.69%
2007-08-17 0 6.500 6.500 6.700 5.990 6.740 11,799,800 75,118,426 6.3661 4.719 4.719 4.864 4.349 4.893 16,253,970 4.6215 -6.47%
2007-08-16 0 6.950 6.930 6.950 6.780 7.210 6,353,700 44,184,172 6.9541 5.045 5.031 5.045 4.922 5.234 8,752,085 5.0484 -7.95%
2007-08-15 0 7.550 7.550 7.600 7.280 7.700 5,356,200 39,836,878 7.4375 5.481 5.481 5.517 5.285 5.590 7,378,050 5.3994 -3.82%
2007-08-14 0 7.850 7.800 7.850 7.470 7.920 2,188,200 17,078,931 7.8050 5.699 5.663 5.699 5.423 5.750 3,014,198 5.6662 -0.88%
2007-08-13 0 7.920 7.940 7.980 7.810 8.040 1,596,825 12,528,854 7.8461 5.750 5.764 5.793 5.670 5.837 2,199,592 5.6960 -0.88%
2007-08-10 0 7.990 7.940 7.990 7.810 8.000 2,071,284 16,351,235 7.8943 5.800 5.764 5.800 5.670 5.808 2,853,149 5.7309 -2.80%
2007-08-09 0 8.220 8.230 8.240 8.080 8.300 3,803,000 31,195,082 8.2028 5.967 5.975 5.982 5.866 6.026 5,238,551 5.9549 1.99%
2007-08-08 0 8.060 8.060 8.100 7.850 8.120 3,500,100 28,004,373 8.0010 5.851 5.851 5.880 5.699 5.895 4,821,312 5.8085 3.20%
2007-08-07 0 7.810 7.810 7.850 7.300 8.300 3,163,640 24,806,004 7.8410 5.670 5.670 5.699 5.300 6.026 4,357,846 5.6923 -2.50%
2007-08-06 0 8.010 8.000 8.010 7.960 8.210 1,852,000 14,849,032 8.0178 5.815 5.808 5.815 5.779 5.960 2,551,090 5.8207 -4.53%
2007-08-03 0 8.390 8.380 8.390 8.380 8.590 7,309,400 61,859,452 8.4630 6.091 6.084 6.091 6.084 6.236 10,068,541 6.1438 0.72%
2007-08-02 0 8.330 8.170 8.350 8.000 8.460 8,827,200 72,265,408 8.1867 6.047 5.931 6.062 5.808 6.142 12,159,278 5.9432 1.34%
2007-08-01 0 8.220 8.200 8.220 7.990 8.500 9,719,850 80,341,100 8.2657 5.967 5.953 5.967 5.800 6.171 13,388,884 6.0006 -1.44%
2007-07-31 0 8.340 8.390 8.400 8.040 8.400 8,659,000 71,359,344 8.2411 6.055 6.091 6.098 5.837 6.098 11,927,586 5.9827 5.04%
2007-07-30 0 7.940 7.930 7.950 7.840 8.150 5,760,400 45,795,242 7.9500 5.764 5.757 5.771 5.692 5.917 7,934,827 5.7714 -2.58%
2007-07-27 0 8.150 8.120 8.180 7.900 8.200 4,457,310 35,852,579 8.0435 5.917 5.895 5.938 5.735 5.953 6,139,848 5.8393 -2.63%
2007-07-26 0 8.370 8.360 8.370 8.100 8.410 7,315,600 60,579,750 8.2809 6.076 6.069 6.076 5.880 6.105 10,077,081 6.0116 -1.18%
2007-07-25 0 8.470 8.420 8.470 8.100 8.630 7,504,300 63,207,516 8.4228 6.149 6.113 6.149 5.880 6.265 10,337,012 6.1147 3.17%
2007-07-24 0 8.210 8.200 8.210 8.100 8.280 3,347,400 27,428,172 8.1939 5.960 5.953 5.960 5.880 6.011 4,610,971 5.9485 0.86%
2007-07-23 0 8.140 8.140 8.150 7.980 8.180 4,677,945 37,632,340 8.0446 5.909 5.909 5.917 5.793 5.938 6,443,768 5.8401 0.25%
2007-07-20 0 8.120 8.100 8.120 7.950 8.200 10,894,705 88,023,116 8.0794 5.895 5.880 5.895 5.771 5.953 15,007,221 5.8654 0.25%
2007-07-19 0 8.100 8.080 8.100 7.790 8.270 12,209,010 98,160,797 8.0400 5.880 5.866 5.880 5.655 6.004 16,817,648 5.8368 4.11%
2007-07-18 0 7.780 7.760 7.770 7.650 7.900 8,013,372 62,437,615 7.7917 5.648 5.633 5.641 5.554 5.735 11,038,247 5.6565 3.32%
2007-07-17 0 7.530 7.530 7.590 7.350 7.670 4,131,000 31,167,562 7.5448 5.467 5.467 5.510 5.336 5.568 5,690,363 5.4773 2.45%
2007-07-16 0 7.350 7.350 7.380 7.350 7.450 3,145,200 23,234,588 7.3873 5.336 5.336 5.358 5.336 5.408 4,332,445 5.3629 -0.14%
2007-07-13 0 7.360 7.350 7.360 7.200 7.450 13,851,000 102,507,096 7.4007 5.343 5.336 5.343 5.227 5.408 19,079,454 5.3726 4.84%
2007-07-12 0 7.020 7.000 7.020 6.950 7.050 2,723,000 19,062,556 7.0006 5.096 5.082 5.096 5.045 5.118 3,750,874 5.0822 0.14%
2007-07-11 0 7.010 7.010 7.030 6.950 7.090 3,300,300 23,181,487 7.0241 5.089 5.089 5.104 5.045 5.147 4,546,092 5.0992 -0.99%
2007-07-10 0 7.080 7.060 7.070 7.050 7.390 5,560,650 39,548,346 7.1122 5.140 5.125 5.133 5.118 5.365 7,659,676 5.1632 -0.84%
2007-07-09 0 7.140 7.130 7.140 6.880 7.300 3,906,675 27,875,106 7.1353 5.183 5.176 5.183 4.995 5.300 5,381,361 5.1799 3.48%
2007-07-06 0 6.900 6.900 6.950 6.700 6.950 2,833,600 19,279,356 6.8038 5.009 5.009 5.045 4.864 5.045 3,903,223 4.9393 1.47%
2007-07-05 0 6.800 6.810 6.830 6.790 6.840 1,357,220 9,245,558 6.8121 4.937 4.944 4.958 4.929 4.966 1,869,541 4.9454 0.15%
2007-07-04 0 6.790 6.780 6.790 6.770 6.900 1,448,400 9,854,904 6.8040 4.929 4.922 4.929 4.915 5.009 1,995,140 4.9395 0.00%
2007-07-03 0 6.790 6.770 6.790 6.660 6.900 2,818,865 19,074,678 6.7668 4.929 4.915 4.929 4.835 5.009 3,882,926 4.9124 2.11%
2007-06-29 0 6.650 6.650 6.670 6.600 6.790 2,222,800 14,839,048 6.6758 4.828 4.828 4.842 4.791 4.929 3,061,859 4.8464 -1.48%
2007-06-28 0 6.750 6.730 6.740 6.650 6.790 2,216,800 14,866,980 6.7065 4.900 4.886 4.893 4.828 4.929 3,053,594 4.8687 1.66%
2007-06-27 0 6.640 6.630 6.640 6.640 6.800 2,758,800 18,548,568 6.7234 4.820 4.813 4.820 4.820 4.937 3,800,188 4.8810 -1.78%
2007-06-26 0 6.760 6.770 6.780 6.760 7.000 755,974 5,215,271 6.8987 4.908 4.915 4.922 4.908 5.082 1,041,338 5.0082 -2.73%
2007-06-25 0 6.950 6.930 6.970 6.760 7.000 1,978,400 13,722,164 6.9360 5.045 5.031 5.060 4.908 5.082 2,725,203 5.0353 1.61%
2007-06-22 0 6.840 6.830 6.840 6.800 6.930 984,405 6,754,210 6.8612 4.966 4.958 4.966 4.937 5.031 1,355,997 4.9810 2.09%
2007-06-21 0 6.700 6.500 6.600 6.600 7.020 3,713,400 25,891,334 6.9724 4.864 4.719 4.791 4.791 5.096 5,115,128 5.0617 -4.15%
2007-06-20 0 6.990 6.960 6.990 6.800 7.020 8,882,800 61,919,828 6.9708 5.074 5.053 5.074 4.937 5.096 12,235,866 5.0605 2.79%
2007-06-18 0 6.800 6.800 6.810 6.740 6.890 7,860,700 53,485,108 6.8041 4.937 4.937 4.944 4.893 5.002 10,827,945 4.9395 0.44%
2007-06-15 0 6.770 6.720 6.760 6.680 6.800 2,424,800 16,306,768 6.7250 4.915 4.878 4.908 4.849 4.937 3,340,110 4.8821 0.89%
2007-06-14 0 6.710 6.710 6.750 6.620 6.760 5,091,652 34,026,412 6.6828 4.871 4.871 4.900 4.806 4.908 7,013,641 4.8515 0.45%
2007-06-13 0 6.680 6.680 6.700 6.550 6.740 1,552,000 10,412,816 6.7093 4.849 4.849 4.864 4.755 4.893 2,137,847 4.8707 0.91%
2007-06-12 0 6.620 6.620 6.690 6.500 6.830 3,021,000 20,381,032 6.7465 4.806 4.806 4.857 4.719 4.958 4,161,362 4.8977 -1.19%
2007-06-11 0 6.700 6.660 6.700 6.650 6.750 1,306,800 8,722,480 6.6747 4.864 4.835 4.864 4.828 4.900 1,800,089 4.8456 0.75%
2007-06-08 0 6.650 6.650 6.660 6.530 6.670 3,236,800 21,359,448 6.5989 4.828 4.828 4.835 4.741 4.842 4,458,622 4.7906 -0.45%
2007-06-07 0 6.680 6.670 6.680 6.620 6.800 5,168,800 34,569,156 6.6880 4.849 4.842 4.849 4.806 4.937 7,119,911 4.8553 -2.34%
2007-06-06 0 6.840 6.830 6.840 6.750 6.970 8,677,480 59,642,712 6.8733 4.966 4.958 4.966 4.900 5.060 11,953,042 4.9898 -0.29%
2007-06-05 0 6.860 6.850 6.860 6.680 6.990 9,122,000 62,501,300 6.8517 4.980 4.973 4.980 4.849 5.074 12,565,358 4.9741 1.03%
2007-06-04 0 6.790 6.790 6.800 6.500 6.880 17,590,800 118,516,014 6.7374 4.929 4.929 4.937 4.719 4.995 24,230,948 4.8911 3.98%
2007-06-01 0 6.530 6.500 6.530 6.290 6.610 12,431,112 80,543,233 6.4792 4.741 4.719 4.741 4.566 4.799 17,123,589 4.7036 3.82%
2007-05-31 0 6.290 6.240 6.290 6.050 6.450 8,290,603 51,978,714 6.2696 4.566 4.530 4.566 4.392 4.682 11,420,127 4.5515 1.94%
2007-05-30 0 6.170 6.150 6.170 6.000 6.180 3,989,371 24,278,405 6.0858 4.479 4.465 4.479 4.356 4.486 5,495,273 4.4181 0.98%
2007-05-29 0 6.110 6.110 6.150 5.980 6.250 6,303,000 38,641,848 6.1307 4.436 4.436 4.465 4.341 4.537 8,682,247 4.4507 1.66%
2007-05-28 0 6.010 6.010 6.020 5.980 6.120 6,110,700 36,804,625 6.0230 4.363 4.363 4.370 4.341 4.443 8,417,358 4.3725 -0.17%
2007-05-25 0 6.020 6.000 6.030 5.890 6.040 8,029,666 47,945,205 5.9710 4.370 4.356 4.378 4.276 4.385 11,060,692 4.3347 0.00%
2007-05-23 0 6.020 6.010 6.020 5.950 6.120 2,343,000 14,137,164 6.0338 4.370 4.363 4.370 4.319 4.443 3,227,432 4.3803 0.33%
2007-05-22 0 6.000 5.930 6.000 5.820 6.120 5,671,200 33,621,280 5.9284 4.356 4.305 4.356 4.225 4.443 7,811,956 4.3038 0.67%
2007-05-21 0 5.960 5.950 5.960 5.940 6.050 4,578,000 27,327,600 5.9693 4.327 4.319 4.327 4.312 4.392 6,306,096 4.3335 0.17%
2007-05-18 0 5.950 5.950 5.960 5.950 6.150 4,900,516 29,581,096 6.0363 4.319 4.319 4.327 4.319 4.465 6,750,355 4.3822 -2.30%
2007-05-17 0 6.090 6.090 6.100 6.000 6.300 9,823,600 59,922,200 6.0998 4.421 4.421 4.428 4.356 4.574 13,531,797 4.4283 1.67%
2007-05-16 0 5.990 5.900 5.960 5.900 6.000 5,343,600 32,012,480 5.9908 4.349 4.283 4.327 4.283 4.356 7,360,694 4.3491 0.84%
2007-05-15 0 5.940 5.920 5.950 5.840 6.080 3,554,800 21,135,770 5.9457 4.312 4.298 4.319 4.240 4.414 4,896,660 4.3164 -0.17%
2007-05-14 0 5.950 5.930 5.940 5.830 6.000 7,784,000 45,884,592 5.8947 4.319 4.305 4.312 4.232 4.356 10,722,292 4.2794 0.17%
2007-05-11 0 5.940 5.850 5.960 5.750 6.000 4,701,475 27,596,330 5.8697 4.312 4.247 4.327 4.174 4.356 6,476,181 4.2612 0.85%
2007-05-10 0 5.890 5.860 5.890 5.750 5.900 2,159,200 12,629,800 5.8493 4.276 4.254 4.276 4.174 4.283 2,974,251 4.2464 2.43%
2007-05-09 0 5.750 5.740 5.760 5.660 5.780 4,661,697 26,586,647 5.7032 4.174 4.167 4.182 4.109 4.196 6,421,387 4.1403 1.05%
2007-05-08 0 5.690 5.680 5.690 5.690 5.900 4,430,000 25,614,312 5.7820 4.131 4.123 4.131 4.131 4.283 6,102,230 4.1975 -2.23%
2007-05-07 0 5.820 5.810 5.820 5.750 6.050 12,756,600 74,624,382 5.8499 4.225 4.218 4.225 4.174 4.392 17,571,942 4.2468 -1.52%
2007-05-04 1 - - - - - 0 0 - 4.290 - - - - 0 - 0.00%
2007-05-03 0 5.910 5.900 5.920 5.590 5.930 7,788,000 44,748,728 5.7459 4.290 4.283 4.298 4.058 4.305 10,727,802 4.1713 5.54%
2007-05-02 0 5.600 5.580 5.600 5.310 5.610 5,039,800 27,961,576 5.5482 4.065 4.051 4.065 3.855 4.073 6,942,216 4.0278 1.63%
2007-04-30 0 5.510 5.470 5.520 5.200 5.550 2,421,600 13,283,788 5.4855 4.000 3.971 4.007 3.775 4.029 3,335,702 3.9823 -1.61%
2007-04-27 0 5.600 5.550 5.600 5.510 5.760 6,668,100 37,846,240 5.6757 4.065 4.029 4.065 4.000 4.182 9,185,164 4.1204 0.72%
2007-04-26 0 5.560 5.560 5.570 5.560 5.750 2,124,800 12,025,118 5.6594 4.036 4.036 4.044 4.036 4.174 2,926,866 4.1085 -0.89%
2007-04-25 0 5.610 5.610 5.620 5.510 5.790 7,347,928 41,448,405 5.6408 4.073 4.073 4.080 4.000 4.203 10,121,613 4.0950 -3.28%
2007-04-24 0 5.800 5.780 5.800 5.340 5.850 11,644,400 65,417,580 5.6179 4.211 4.196 4.211 3.877 4.247 16,039,910 4.0784 8.61%
2007-04-23 0 5.340 5.340 5.350 5.050 5.500 7,069,650 37,100,003 5.2478 3.877 3.877 3.884 3.666 3.993 9,738,291 3.8097 5.95%
2007-04-20 0 5.040 5.020 5.040 4.960 5.050 2,858,250 14,361,334 5.0245 3.659 3.644 3.659 3.601 3.666 3,937,178 3.6476 1.61%
2007-04-19 0 4.960 4.900 4.960 4.850 5.140 2,269,200 11,277,288 4.9697 3.601 3.557 3.601 3.521 3.731 3,125,774 3.6078 -2.75%
2007-04-18 0 5.100 5.090 5.100 5.020 5.130 5,197,600 26,460,444 5.0909 3.702 3.695 3.702 3.644 3.724 7,159,582 3.6958 1.19%
2007-04-17 0 5.040 5.030 5.040 4.850 5.090 4,349,200 21,860,984 5.0264 3.659 3.652 3.659 3.521 3.695 5,990,929 3.6490 0.80%
2007-04-16 0 5.000 4.980 5.010 4.890 5.140 2,194,600 11,056,014 5.0378 3.630 3.615 3.637 3.550 3.731 3,023,014 3.6573 2.25%
2007-04-13 0 4.890 4.880 4.900 4.880 5.000 2,423,200 11,944,148 4.9291 3.550 3.543 3.557 3.543 3.630 3,337,906 3.5783 -1.61%
2007-04-12 0 4.970 4.970 4.990 4.960 5.070 5,618,800 28,028,192 4.9883 3.608 3.608 3.623 3.601 3.681 7,739,776 3.6213 -0.20%
2007-04-11 0 5.000 4.990 5.020 4.940 5.030 4,494,800 22,381,504 4.9794 3.615 3.608 3.630 3.572 3.637 6,216,356 3.6004 0.60%
2007-04-10 0 4.970 4.960 4.980 4.880 5.050 4,486,000 22,198,024 4.9483 3.594 3.586 3.601 3.529 3.651 6,204,185 3.5779 -1.00%
2007-04-04 0 5.020 5.000 5.020 4.860 5.080 5,477,800 27,199,286 4.9654 3.630 3.615 3.630 3.514 3.673 7,575,855 3.5903 2.87%
2007-04-03 0 4.880 4.880 4.900 4.770 4.900 3,123,600 15,026,700 4.8107 3.529 3.529 3.543 3.449 3.543 4,319,972 3.4784 0.83%
2007-04-02 0 4.840 4.820 4.850 4.720 4.910 10,197,200 48,786,236 4.7843 3.500 3.485 3.507 3.413 3.550 14,102,835 3.4593 2.76%
2007-03-30 0 4.710 4.690 4.710 4.620 4.790 24,735,200 116,261,030 4.7002 3.406 3.391 3.406 3.341 3.463 34,209,041 3.3985 1.95%
2007-03-29 0 4.620 4.600 4.620 4.570 4.660 1,440,000 6,637,420 4.6093 3.341 3.326 3.341 3.304 3.369 1,991,535 3.3328 0.43%
2007-03-28 0 4.600 4.580 4.600 4.550 4.650 3,546,800 16,404,464 4.6251 3.326 3.312 3.326 3.290 3.362 4,905,262 3.3443 -0.43%
2007-03-27 0 4.620 4.590 4.600 4.600 4.800 3,679,600 17,261,336 4.6911 3.341 3.319 3.326 3.326 3.471 5,088,925 3.3919 -3.35%
2007-03-26 0 4.780 4.770 4.780 4.620 4.820 7,449,800 35,125,063 4.7149 3.456 3.449 3.456 3.341 3.485 10,303,152 3.4092 4.14%
2007-03-23 0 4.590 4.580 4.590 4.580 4.670 3,303,666 15,297,405 4.6304 3.319 3.312 3.319 3.312 3.377 4,569,005 3.3481 -0.86%
2007-03-22 0 4.630 4.600 4.640 4.590 4.690 9,714,050 45,019,220 4.6344 3.348 3.326 3.355 3.319 3.391 13,434,633 3.3510 1.98%
2007-03-21 0 4.540 4.530 4.540 4.500 4.650 3,185,200 14,548,444 4.5675 3.283 3.275 3.283 3.254 3.362 4,405,165 3.3026 -1.09%
2007-03-20 0 4.590 4.580 4.590 4.570 4.670 5,599,000 25,821,248 4.6118 3.319 3.312 3.319 3.304 3.377 7,743,476 3.3346 2.00%
2007-03-19 0 4.500 4.490 4.500 4.300 4.500 1,690,600 7,472,480 4.4200 3.254 3.247 3.254 3.109 3.254 2,338,118 3.1959 2.51%
2007-03-16 0 4.390 4.390 4.400 4.280 4.460 2,741,800 12,043,090 4.3924 3.174 3.174 3.181 3.095 3.225 3,791,938 3.1760 2.33%
2007-03-15 0 4.290 4.290 4.300 4.260 4.430 2,044,800 8,868,376 4.3370 3.102 3.102 3.109 3.080 3.203 2,827,980 3.1359 2.14%
2007-03-14 0 4.200 4.190 4.200 4.100 4.250 793,200 3,321,552 4.1875 3.037 3.030 3.037 2.965 3.073 1,097,004 3.0278 -3.00%
2007-03-13 0 4.330 4.310 4.330 4.210 4.330 1,382,000 5,926,596 4.2884 3.131 3.116 3.131 3.044 3.131 1,911,321 3.1008 1.88%
2007-03-12 0 4.250 4.230 4.250 4.180 4.290 2,153,600 9,096,176 4.2237 3.073 3.059 3.073 3.022 3.102 2,978,451 3.0540 1.67%
2007-03-09 0 4.180 4.140 4.180 3.970 4.250 2,701,000 11,198,428 4.1460 3.022 2.993 3.022 2.871 3.073 3,735,511 2.9978 5.29%
2007-03-08 0 3.970 3.960 3.970 3.820 4.000 1,030,700 4,024,420 3.9046 2.871 2.863 2.871 2.762 2.892 1,425,469 2.8232 4.47%
2007-03-07 0 3.800 3.790 3.800 3.800 4.030 3,792,800 14,780,812 3.8971 2.748 2.740 2.748 2.748 2.914 5,245,482 2.8178 -4.76%
2007-03-06 0 3.990 3.980 4.000 3.800 4.100 603,200 2,378,280 3.9428 2.885 2.878 2.892 2.748 2.965 834,232 2.8509 3.10%
2007-03-05 0 3.870 3.860 3.900 3.850 4.100 5,893,600 23,428,904 3.9753 2.798 2.791 2.820 2.784 2.965 8,150,911 2.8744 -7.19%
2007-03-02 0 4.170 4.160 4.170 4.160 4.380 1,489,200 6,406,098 4.3017 3.015 3.008 3.015 3.008 3.167 2,059,579 3.1104 -3.70%
2007-03-01 0 4.330 4.310 4.330 4.300 4.380 1,324,000 5,733,404 4.3304 3.131 3.116 3.131 3.109 3.167 1,831,106 3.1311 1.17%
2007-02-28 0 4.280 4.280 4.310 4.000 4.340 1,734,400 7,317,404 4.2190 3.095 3.095 3.116 2.892 3.138 2,398,693 3.0506 -4.68%
2007-02-27 0 4.490 4.450 4.490 4.400 4.590 1,373,600 6,146,950 4.4751 3.247 3.218 3.247 3.181 3.319 1,899,703 3.2357 -0.88%
2007-02-26 0 4.530 4.530 4.550 4.520 4.600 997,200 4,539,580 4.5523 3.275 3.275 3.290 3.268 3.326 1,379,138 3.2916 -0.88%
2007-02-23 0 4.570 4.570 4.580 4.500 4.610 1,565,200 7,153,848 4.5706 3.304 3.304 3.312 3.254 3.333 2,164,688 3.3048 0.22%
2007-02-22 0 4.560 4.550 4.560 4.510 4.560 564,800 2,562,044 4.5362 3.297 3.290 3.297 3.261 3.297 781,124 3.2799 1.56%
2007-02-21 0 4.490 4.460 4.540 4.460 4.630 1,390,400 6,283,488 4.5192 3.247 3.225 3.283 3.225 3.348 1,922,938 3.2677 -0.22%
2007-02-16 0 4.500 4.470 4.500 4.400 4.560 300,000 1,347,464 4.4915 3.254 3.232 3.254 3.181 3.297 414,903 3.2477 0.45%
2007-02-15 0 4.480 4.440 4.480 4.430 4.500 906,000 4,062,264 4.4837 3.239 3.210 3.239 3.203 3.254 1,253,008 3.2420 1.82%
2007-02-14 0 4.400 4.400 4.430 4.360 4.500 2,035,600 9,027,400 4.4348 3.181 3.181 3.203 3.153 3.254 2,815,256 3.2066 0.23%
2007-02-13 0 4.390 4.350 4.390 4.340 4.590 1,877,600 8,307,628 4.4246 3.174 3.145 3.174 3.138 3.319 2,596,741 3.1993 0.46%
2007-02-12 0 4.370 4.380 4.410 4.220 4.430 830,080 3,637,762 4.3824 3.160 3.167 3.189 3.051 3.203 1,148,009 3.1688 -1.13%
2007-02-09 0 4.420 4.410 4.430 4.400 4.490 2,280,600 10,132,928 4.4431 3.196 3.189 3.203 3.181 3.247 3,154,094 3.2126 -0.90%
2007-02-08 0 4.460 4.460 4.490 4.420 4.510 1,493,200 6,699,152 4.4864 3.225 3.225 3.247 3.196 3.261 2,065,111 3.2440 -1.11%
2007-02-07 0 4.510 4.500 4.510 4.450 4.600 2,431,600 10,965,684 4.5097 3.261 3.254 3.261 3.218 3.326 3,362,928 3.2608 -0.66%
2007-02-06 0 4.540 4.510 4.540 4.500 4.550 1,430,729 6,477,370 4.5273 3.283 3.261 3.283 3.254 3.290 1,978,713 3.2735 0.67%
2007-02-05 0 4.510 4.460 4.510 4.420 4.540 1,479,700 6,650,958 4.4948 3.261 3.225 3.261 3.196 3.283 2,046,441 3.2500 0.45%
2007-02-02 0 4.490 4.420 4.490 4.410 4.550 3,245,600 14,572,308 4.4899 3.247 3.196 3.247 3.189 3.290 4,488,699 3.2464 0.90%
2007-02-01 0 4.450 4.400 4.450 4.380 4.510 6,616,600 29,390,128 4.4419 3.218 3.181 3.218 3.167 3.261 9,150,827 3.2117 1.83%
2007-01-31 0 4.370 4.330 4.370 4.330 4.470 13,146,400 57,380,268 4.3647 3.160 3.131 3.160 3.131 3.232 18,181,609 3.1560 -0.91%
2007-01-30 0 4.410 4.380 4.430 4.310 4.430 2,720,800 11,900,012 4.3737 3.189 3.167 3.203 3.116 3.203 3,762,895 3.1625 2.08%
2007-01-29 0 4.320 4.320 4.370 4.290 4.370 3,104,400 13,411,156 4.3200 3.124 3.124 3.160 3.102 3.160 4,293,418 3.1237 0.70%
2007-01-26 0 4.290 4.280 4.290 4.280 4.410 3,502,600 15,249,140 4.3537 3.102 3.095 3.102 3.095 3.189 4,844,133 3.1480 -2.72%
2007-01-25 0 4.410 4.410 4.440 4.410 4.540 582,400 2,612,828 4.4863 3.189 3.189 3.210 3.189 3.283 805,465 3.2439 -3.29%
2007-01-24 0 4.560 4.550 4.570 4.540 4.650 3,421,600 15,567,092 4.5497 3.297 3.290 3.304 3.283 3.362 4,732,109 3.2897 0.66%
2007-01-23 0 4.530 4.500 4.530 4.450 4.600 4,747,200 21,357,904 4.4991 3.275 3.254 3.275 3.218 3.326 6,565,427 3.2531 -1.52%
2007-01-22 0 4.600 4.590 4.600 4.480 4.660 6,470,800 29,611,796 4.5762 3.326 3.319 3.326 3.239 3.369 8,949,184 3.3089 2.45%
2007-01-19 0 4.490 4.490 4.500 4.480 4.590 2,895,400 13,143,148 4.5393 3.247 3.247 3.254 3.239 3.319 4,004,369 3.2822 0.00%
2007-01-18 0 4.490 4.440 4.490 4.300 4.490 7,304,283 32,132,142 4.3991 3.247 3.210 3.247 3.109 3.247 10,101,900 3.1808 0.45%
2007-01-17 0 4.470 4.470 4.480 4.390 4.600 9,163,400 41,142,311 4.4899 3.232 3.232 3.239 3.174 3.326 12,673,078 3.2464 -3.04%
2007-01-16 0 4.610 4.600 4.610 4.520 4.680 5,947,200 27,327,976 4.5951 3.333 3.326 3.333 3.268 3.384 8,225,040 3.3225 1.77%
2007-01-15 0 4.530 4.510 4.520 4.520 4.600 3,408,800 15,535,910 4.5576 3.275 3.261 3.268 3.268 3.326 4,714,406 3.2954 -0.44%
2007-01-12 0 4.550 4.550 4.560 4.500 4.580 4,971,800 22,557,792 4.5371 3.290 3.290 3.297 3.254 3.312 6,876,052 3.2806 1.34%
2007-01-11 0 4.490 4.480 4.500 4.400 4.580 3,804,200 17,141,002 4.5058 3.247 3.239 3.254 3.181 3.312 5,261,249 3.2580 -1.10%
2007-01-10 0 4.540 4.500 4.540 4.460 4.550 3,754,372 16,982,090 4.5233 3.283 3.254 3.283 3.225 3.290 5,192,336 3.2706 -0.22%
2007-01-09 0 4.550 4.540 4.550 4.520 4.680 1,902,000 8,684,500 4.5660 3.290 3.283 3.290 3.268 3.384 2,630,486 3.3015 -0.87%
2007-01-08 0 4.590 4.590 4.600 4.550 4.650 1,801,600 8,265,280 4.5877 3.319 3.319 3.326 3.290 3.362 2,491,632 3.3172 -1.92%
2007-01-05 0 4.680 4.670 4.680 4.580 4.720 1,687,600 7,879,296 4.6689 3.384 3.377 3.384 3.312 3.413 2,333,969 3.3759 0.65%
2007-01-04 0 4.650 4.650 4.700 4.600 4.760 5,425,000 25,411,174 4.6841 3.362 3.362 3.398 3.326 3.442 7,502,832 3.3869 -1.27%
2007-01-03 0 4.710 4.710 4.720 4.660 4.850 4,435,000 21,062,208 4.7491 3.406 3.406 3.413 3.369 3.507 6,133,652 3.4339 -1.88%
2007-01-02 0 4.800 4.770 4.800 4.720 4.850 6,421,200 30,824,576 4.8004 3.471 3.449 3.471 3.413 3.507 8,880,587 3.4710 1.69%
2006-12-29 0 4.720 4.720 4.750 4.500 4.800 6,940,000 32,393,792 4.6677 3.413 3.413 3.435 3.254 3.471 9,598,093 3.3750 1.51%
2006-12-28 0 4.650 4.640 4.650 4.550 4.780 3,235,836 15,001,727 4.6361 3.362 3.355 3.362 3.290 3.456 4,475,195 3.3522 -1.90%
2006-12-27 0 4.740 4.740 4.750 4.720 4.800 2,071,600 9,817,060 4.7389 3.427 3.427 3.435 3.413 3.471 2,865,045 3.4265 0.21%
2006-12-22 0 4.730 4.700 4.730 4.600 4.730 2,902,600 13,547,612 4.6674 3.420 3.398 3.420 3.326 3.420 4,014,326 3.3748 1.07%
2006-12-21 0 4.680 4.670 4.700 4.670 4.800 2,746,400 12,968,292 4.7219 3.384 3.377 3.398 3.377 3.471 3,798,300 3.4142 0.43%
2006-12-20 0 4.660 4.650 4.660 4.630 4.890 9,548,600 45,217,852 4.7355 3.369 3.362 3.369 3.348 3.536 13,205,814 3.4241 -1.89%
2006-12-19 0 4.750 4.720 4.760 4.670 4.890 3,170,420 15,112,161 4.7666 3.435 3.413 3.442 3.377 3.536 4,384,724 3.4465 -1.86%
2006-12-18 0 4.840 4.800 4.840 4.710 4.890 1,265,800 6,078,580 4.8022 3.500 3.471 3.500 3.406 3.536 1,750,615 3.4723 1.26%
2006-12-15 0 4.780 4.730 4.790 4.720 5.000 2,860,800 13,910,180 4.8623 3.456 3.420 3.463 3.413 3.615 3,956,516 3.5158 1.70%
2006-12-14 0 4.700 4.720 4.740 4.630 4.720 1,907,600 8,941,596 4.6874 3.398 3.413 3.427 3.348 3.413 2,638,231 3.3892 1.73%
2006-12-13 0 4.620 4.620 4.630 4.580 4.740 2,669,615 12,428,761 4.6556 3.341 3.341 3.348 3.312 3.427 3,692,106 3.3663 -3.35%
2006-12-12 0 4.780 4.770 4.820 4.740 4.880 2,792,410 13,399,281 4.7985 3.456 3.449 3.485 3.427 3.529 3,861,932 3.4696 -0.62%
2006-12-11 0 4.810 4.780 4.840 4.750 4.920 2,410,800 11,656,992 4.8353 3.478 3.456 3.500 3.435 3.557 3,334,162 3.4962 -1.03%
2006-12-08 0 4.860 4.850 4.860 4.830 4.960 2,068,000 10,107,288 4.8875 3.514 3.507 3.514 3.492 3.586 2,860,066 3.5339 -2.21%
2006-12-07 0 4.970 4.960 4.970 4.870 5.070 4,618,400 23,021,556 4.9847 3.594 3.586 3.594 3.521 3.666 6,387,296 3.6043 -2.17%
2006-12-06 0 5.080 5.070 5.080 4.860 5.120 17,198,021 86,537,902 5.0319 3.673 3.666 3.673 3.514 3.702 23,785,044 3.6383 4.96%
2006-12-05 0 4.840 4.840 4.850 4.640 4.850 7,270,423 34,697,756 4.7725 3.500 3.500 3.507 3.355 3.507 10,055,071 3.4508 4.99%
2006-12-04 0 4.610 4.610 4.630 4.600 4.710 2,982,800 13,910,376 4.6635 3.333 3.333 3.348 3.326 3.406 4,125,244 3.3720 -1.71%
2006-12-01 0 4.690 4.630 4.690 4.620 4.770 3,463,400 16,245,506 4.6906 3.391 3.348 3.391 3.341 3.449 4,789,919 3.3916 -0.64%
2006-11-30 0 4.720 4.720 4.740 4.500 4.810 16,568,400 78,177,004 4.7184 3.413 3.413 3.427 3.254 3.478 22,914,271 3.4117 5.59%
2006-11-29 0 4.470 4.470 4.480 4.300 4.490 11,868,900 52,699,290 4.4401 3.232 3.232 3.239 3.109 3.247 16,414,813 3.2105 3.95%
2006-11-28 0 4.300 4.300 4.310 4.250 4.580 11,030,505 48,295,860 4.3784 3.109 3.109 3.116 3.073 3.312 15,255,304 3.1658 -6.52%
2006-11-27 0 4.600 4.590 4.610 4.590 4.820 6,938,400 32,468,062 4.6795 3.326 3.319 3.333 3.319 3.485 9,595,880 3.3835 -1.50%
2006-11-24 0 4.670 4.660 4.670 4.600 4.750 7,036,231 33,060,671 4.6986 3.377 3.369 3.377 3.326 3.435 9,731,181 3.3974 -0.43%
2006-11-23 0 4.690 4.690 4.700 4.670 4.870 9,274,825 44,345,774 4.7813 3.391 3.391 3.398 3.377 3.521 12,827,180 3.4572 -1.47%
2006-11-22 0 4.760 4.770 4.790 4.700 4.950 9,785,260 47,244,204 4.8281 3.442 3.449 3.463 3.398 3.579 13,533,117 3.4910 -1.24%
2006-11-21 0 4.820 4.820 4.830 4.770 4.950 11,442,885 55,531,573 4.8529 3.485 3.485 3.492 3.449 3.579 15,825,630 3.5090 1.69%
2006-11-20 0 4.740 4.730 4.770 4.660 4.800 24,515,500 115,529,365 4.7125 3.427 3.420 3.449 3.369 3.471 33,905,194 3.4074 1.28%
2006-11-17 0 4.680 4.680 4.690 4.100 4.740 40,023,200 179,467,388 4.4841 3.384 3.384 3.391 2.965 3.427 55,352,506 3.2423 16.42%
2006-11-16 0 4.020 4.020 4.030 3.980 4.200 10,738,400 43,587,988 4.0591 2.907 2.907 2.914 2.878 3.037 14,851,320 2.9350 -2.90%
2006-11-15 0 4.140 4.140 4.150 3.840 4.150 15,004,000 60,067,514 4.0034 2.993 2.993 3.001 2.777 3.001 20,750,690 2.8947 8.09%
2006-11-14 0 3.830 3.820 3.830 3.780 3.850 6,898,400 26,327,076 3.8164 2.769 2.762 2.769 2.733 2.784 9,540,560 2.7595 1.32%
2006-11-13 0 3.820 3.810 3.830 3.790 3.830 6,665,300 25,408,818 3.8121 2.733 2.726 2.740 2.712 2.740 9,315,727 2.7275 -0.52%
2006-11-10 0 3.840 3.820 3.840 3.790 3.880 2,885,000 11,014,346 3.8178 2.747 2.733 2.747 2.712 2.776 4,032,207 2.7316 -1.03%
2006-11-09 0 3.880 3.860 3.880 3.800 3.890 8,463,987 32,532,409 3.8436 2.776 2.762 2.776 2.719 2.783 11,829,654 2.7501 2.11%
2006-11-08 0 3.800 3.800 3.830 3.800 3.900 6,518,600 25,180,886 3.8629 2.719 2.719 2.740 2.719 2.790 9,110,692 2.7639 0.00%
2006-11-07 0 3.800 3.790 3.800 3.800 3.860 4,269,290 16,397,832 3.8409 2.719 2.712 2.719 2.719 2.762 5,966,954 2.7481 -0.26%
2006-11-06 0 3.810 3.810 3.820 3.700 3.830 4,344,800 16,464,960 3.7896 2.726 2.726 2.733 2.647 2.740 6,072,490 2.7114 0.53%
2006-11-03 0 3.790 3.780 3.800 3.700 3.880 5,940,862 22,527,071 3.7919 2.712 2.705 2.719 2.647 2.776 8,303,219 2.7131 -1.81%
2006-11-02 0 3.860 3.840 3.860 3.830 3.860 4,928,600 18,969,246 3.8488 2.762 2.747 2.762 2.740 2.762 6,888,436 2.7538 0.00%
2006-11-01 0 3.860 3.850 3.860 3.720 3.870 7,363,600 28,143,612 3.8220 2.762 2.755 2.762 2.662 2.769 10,291,703 2.7346 3.49%
2006-10-31 0 3.730 3.710 3.720 3.670 3.740 7,967,863 29,509,887 3.7036 2.669 2.654 2.662 2.626 2.676 11,136,248 2.6499 0.81%
2006-10-27 0 3.700 3.690 3.700 3.650 3.750 18,080,600 67,113,732 3.7119 2.647 2.640 2.647 2.612 2.683 25,270,270 2.6558 0.54%
2006-10-26 0 3.680 3.660 3.700 3.600 3.860 4,745,750 17,704,150 3.7305 2.633 2.619 2.647 2.576 2.762 6,632,876 2.6692 -3.66%
2006-10-25 0 3.820 3.800 3.830 3.700 3.890 8,859,800 33,990,640 3.8365 2.733 2.719 2.740 2.647 2.783 12,382,860 2.7450 0.53%
2006-10-24 0 3.800 3.800 3.810 3.740 3.810 10,894,800 41,185,912 3.7803 2.719 2.719 2.726 2.676 2.726 15,227,069 2.7048 1.33%
2006-10-23 0 3.750 3.750 3.760 3.720 3.800 9,075,930 34,244,152 3.7731 2.683 2.683 2.690 2.662 2.719 12,684,933 2.6996 1.35%
2006-10-20 0 3.700 3.700 3.710 3.690 3.810 19,741,400 74,438,888 3.7707 2.647 2.647 2.654 2.640 2.726 27,591,479 2.6979 0.82%
2006-10-19 0 3.670 3.670 3.690 3.470 3.700 15,961,680 57,428,049 3.5979 2.626 2.626 2.640 2.483 2.647 22,308,771 2.5742 6.38%
2006-10-18 0 3.450 3.440 3.450 3.340 3.460 5,888,000 20,082,196 3.4107 2.468 2.461 2.468 2.390 2.476 8,229,337 2.4403 3.29%
2006-10-17 0 3.340 3.340 3.350 3.320 3.360 2,885,300 9,613,245 3.3318 2.390 2.390 2.397 2.375 2.404 4,032,627 2.3839 0.60%
2006-10-16 0 3.320 3.320 3.330 3.290 3.360 3,968,800 13,185,332 3.3222 2.375 2.375 2.383 2.354 2.404 5,546,976 2.3770 -0.30%
2006-10-13 0 3.330 3.320 3.330 3.250 3.350 10,402,800 34,457,250 3.3123 2.383 2.375 2.383 2.325 2.397 14,539,427 2.3699 1.83%
2006-10-12 0 3.270 3.250 3.270 3.210 3.340 14,448,400 46,902,224 3.2462 2.340 2.325 2.340 2.297 2.390 20,193,742 2.3226 -2.10%
2006-10-11 0 3.340 3.330 3.340 3.310 3.460 16,121,600 54,803,528 3.3994 2.390 2.383 2.390 2.368 2.476 22,532,282 2.4322 0.00%
2006-10-10 0 3.340 3.330 3.340 3.170 3.350 9,957,200 32,652,692 3.2793 2.390 2.383 2.390 2.268 2.397 13,916,636 2.3463 6.03%
2006-10-09 0 3.150 3.150 3.180 3.150 3.210 2,260,400 7,166,064 3.1703 2.254 2.254 2.275 2.254 2.297 3,159,238 2.2683 -0.94%
2006-10-06 0 3.180 3.170 3.180 3.140 3.190 3,690,200 11,640,964 3.1546 2.275 2.268 2.275 2.247 2.282 5,157,592 2.2571 0.95%
2006-10-05 0 3.150 3.150 3.180 3.150 3.220 6,362,000 20,236,660 3.1809 2.254 2.254 2.275 2.254 2.304 8,891,821 2.2759 0.00%
2006-10-04 0 3.150 3.140 3.170 3.130 3.180 1,842,800 5,812,568 3.1542 2.254 2.247 2.268 2.239 2.275 2,575,581 2.2568 -0.94%
2006-10-03 0 3.180 3.140 3.180 3.130 3.400 3,818,000 12,182,980 3.1909 2.275 2.247 2.275 2.239 2.433 5,336,211 2.2831 -0.31%
2006-09-29 0 3.190 3.190 3.200 3.150 3.220 2,142,000 6,831,496 3.1893 2.282 2.282 2.290 2.254 2.304 2,993,757 2.2819 -0.93%
2006-09-28 0 3.220 3.220 3.250 3.170 3.270 1,705,600 5,477,024 3.2112 2.304 2.304 2.325 2.268 2.340 2,383,824 2.2976 0.94%
2006-09-27 0 3.190 3.170 3.190 3.100 3.240 3,396,800 10,777,244 3.1728 2.282 2.268 2.282 2.218 2.318 4,747,522 2.2701 1.27%
2006-09-26 0 3.150 3.140 3.150 3.110 3.220 3,678,800 11,579,868 3.1477 2.254 2.247 2.254 2.225 2.304 5,141,658 2.2522 -3.37%
2006-09-25 0 3.260 3.230 3.260 3.200 3.390 3,075,310 10,003,822 3.2529 2.332 2.311 2.332 2.290 2.426 4,298,193 2.3274 -2.69%
2006-09-22 0 3.350 3.350 3.360 3.330 3.390 2,916,000 9,801,164 3.3612 2.397 2.397 2.404 2.383 2.426 4,075,534 2.4049 -1.47%
2006-09-21 0 3.400 3.390 3.400 3.360 3.440 2,450,400 8,315,796 3.3936 2.433 2.426 2.433 2.404 2.461 3,424,791 2.4281 0.00%
2006-09-20 0 3.400 3.390 3.400 3.380 3.420 2,382,400 8,097,024 3.3987 2.433 2.426 2.433 2.418 2.447 3,329,751 2.4317 -0.58%
2006-09-19 0 3.420 3.420 3.430 3.390 3.500 3,117,024 10,698,111 3.4322 2.447 2.447 2.454 2.426 2.504 4,356,495 2.4557 -1.16%
2006-09-18 0 3.460 3.440 3.460 3.300 3.460 3,914,827 13,245,480 3.3834 2.476 2.461 2.476 2.361 2.476 5,471,540 2.4208 6.13%
2006-09-15 0 3.260 3.260 3.270 3.250 3.300 1,166,400 3,810,176 3.2666 2.332 2.332 2.340 2.325 2.361 1,630,214 2.3372 -1.21%
2006-09-14 0 3.300 3.290 3.300 3.280 3.390 1,550,400 5,151,248 3.3225 2.361 2.354 2.361 2.347 2.426 2,166,910 2.3772 -1.79%
2006-09-13 0 3.360 3.350 3.360 3.290 3.400 2,289,200 7,721,636 3.3731 2.404 2.397 2.404 2.354 2.433 3,199,490 2.4134 1.82%
2006-09-12 0 3.300 3.290 3.300 3.230 3.390 3,490,400 11,485,072 3.2905 2.361 2.354 2.361 2.311 2.426 4,878,342 2.3543 -1.79%
2006-09-11 0 3.360 3.350 3.360 3.230 3.400 5,117,400 17,165,356 3.3543 2.404 2.397 2.404 2.311 2.433 7,152,311 2.4000 4.02%
2006-09-08 0 3.230 3.230 3.240 3.220 3.260 1,691,650 5,483,483 3.2415 2.311 2.311 2.318 2.304 2.332 2,364,327 2.3193 0.00%
2006-09-07 0 3.230 3.180 3.230 3.130 3.250 2,270,800 7,283,648 3.2075 2.311 2.275 2.311 2.239 2.325 3,173,773 2.2949 2.22%
2006-09-06 0 3.160 3.130 3.150 3.130 3.190 3,868,800 12,212,016 3.1565 2.261 2.239 2.254 2.239 2.282 5,407,211 2.2585 0.64%
2006-09-05 0 3.140 3.140 3.150 3.100 3.180 1,176,000 3,714,892 3.1589 2.247 2.247 2.254 2.218 2.275 1,643,631 2.2602 0.32%
2006-09-04 0 3.130 3.130 3.140 3.070 3.150 2,475,200 7,712,572 3.1159 2.239 2.239 2.247 2.197 2.254 3,459,452 2.2294 1.62%
2006-09-01 0 3.080 3.080 3.100 3.050 3.110 1,090,400 3,369,908 3.0905 2.204 2.204 2.218 2.182 2.225 1,523,993 2.2112 0.00%
2006-08-31 0 3.080 3.050 3.100 3.030 3.100 1,126,800 3,450,008 3.0618 2.204 2.182 2.218 2.168 2.218 1,574,867 2.1907 0.33%
2006-08-30 0 3.070 3.060 3.080 3.060 3.120 986,400 3,047,916 3.0899 2.197 2.189 2.204 2.189 2.232 1,378,638 2.2108 -0.97%
2006-08-29 0 3.100 3.100 3.110 3.040 3.180 1,876,200 5,842,976 3.1143 2.218 2.218 2.225 2.175 2.275 2,622,263 2.2282 2.31%
2006-08-28 0 3.030 3.020 3.030 2.990 3.030 346,400 1,042,256 3.0088 2.168 2.161 2.168 2.139 2.168 484,144 2.1528 0.66%
2006-08-25 0 3.010 3.000 3.010 2.990 3.030 726,800 2,183,056 3.0037 2.154 2.146 2.154 2.139 2.168 1,015,809 2.1491 1.01%
2006-08-24 0 2.980 2.990 3.000 2.960 3.030 16,649,200 49,945,220 2.9999 2.132 2.139 2.146 2.118 2.168 23,269,680 2.1464 -0.67%
2006-08-23 0 3.000 2.990 3.000 2.980 3.000 124,000 370,948 2.9915 2.146 2.139 2.146 2.132 2.146 173,308 2.1404 0.00%
2006-08-22 0 3.000 2.990 3.000 2.970 3.000 1,155,600 3,447,552 2.9833 2.146 2.139 2.146 2.125 2.146 1,615,119 2.1345 0.67%
2006-08-21 0 2.980 2.980 2.990 2.970 3.020 1,075,600 3,209,708 2.9841 2.132 2.132 2.139 2.125 2.161 1,503,308 2.1351 -1.97%
2006-08-18 0 3.040 3.040 3.050 3.030 3.090 756,000 2,314,444 3.0614 2.175 2.175 2.182 2.168 2.211 1,056,620 2.1904 -0.98%
2006-08-17 0 3.070 3.070 3.080 3.060 3.120 7,024,600 21,645,776 3.0814 2.197 2.197 2.204 2.189 2.232 9,817,901 2.2047 -0.32%
2006-08-16 0 3.080 3.070 3.090 3.000 3.150 2,129,600 6,542,264 3.0721 2.204 2.197 2.211 2.146 2.254 2,976,426 2.1980 3.01%
2006-08-15 0 2.990 2.980 3.000 2.970 3.000 455,200 1,362,096 2.9923 2.139 2.132 2.146 2.125 2.146 636,208 2.1410 0.00%
2006-08-14 0 2.990 2.980 2.990 2.970 3.030 806,415 2,417,544 2.9979 2.139 2.132 2.139 2.125 2.168 1,127,082 2.1450 -1.64%
2006-08-11 0 3.040 3.040 3.050 2.990 3.100 851,200 2,599,612 3.0541 2.175 2.175 2.182 2.139 2.218 1,189,676 2.1851 1.33%
2006-08-10 0 3.000 2.990 3.000 2.990 3.050 606,800 1,825,472 3.0084 2.146 2.139 2.146 2.139 2.182 848,091 2.1524 -1.64%
2006-08-09 0 3.050 3.050 3.060 2.950 3.060 1,409,496 4,287,236 3.0417 2.182 2.182 2.189 2.111 2.189 1,969,976 2.1763 2.01%
2006-08-08 0 2.990 2.990 3.000 2.980 3.000 262,511 786,590 2.9964 2.139 2.139 2.146 2.132 2.146 366,897 2.1439 -0.33%
2006-08-07 0 3.000 3.000 3.020 2.980 3.050 916,800 2,750,984 3.0006 2.146 2.146 2.161 2.132 2.182 1,281,361 2.1469 -1.64%
2006-08-04 0 3.050 3.030 3.050 3.030 3.090 1,045,200 3,200,032 3.0616 2.182 2.168 2.182 2.168 2.211 1,460,819 2.1906 -0.97%
2006-08-03 0 3.080 3.070 3.090 3.020 3.080 1,206,000 3,684,752 3.0553 2.204 2.197 2.211 2.161 2.204 1,685,561 2.1861 1.99%
2006-08-02 0 3.020 3.020 3.030 2.990 3.150 909,200 2,748,592 3.0231 2.161 2.161 2.168 2.139 2.254 1,270,739 2.1630 0.67%
2006-08-01 0 3.000 3.000 3.020 2.980 3.020 926,600 2,771,106 2.9906 2.146 2.146 2.161 2.132 2.161 1,295,058 2.1398 -0.66%
2006-07-31 0 3.020 3.000 3.020 2.990 3.050 2,024,800 6,106,652 3.0159 2.161 2.146 2.161 2.139 2.182 2,829,953 2.1579 1.00%
2006-07-28 0 2.990 2.990 3.000 2.980 3.050 3,256,800 9,771,496 3.0003 2.139 2.139 2.146 2.132 2.182 4,551,852 2.1467 -1.64%
2006-07-27 0 3.040 3.020 3.040 2.910 3.060 2,444,600 7,276,830 2.9767 2.175 2.161 2.175 2.082 2.189 3,416,684 2.1298 3.05%
2006-07-26 0 2.950 2.940 2.950 2.900 2.960 1,595,600 4,676,232 2.9307 2.111 2.104 2.111 2.075 2.118 2,230,083 2.0969 1.37%
2006-07-25 0 2.910 2.910 2.930 2.860 2.930 2,819,400 8,190,248 2.9050 2.082 2.082 2.096 2.046 2.096 3,940,522 2.0785 2.46%
2006-07-24 0 2.840 2.850 2.860 2.780 2.950 11,625,700 33,170,533 2.8532 2.032 2.039 2.046 1.989 2.111 16,248,608 2.0414 -3.73%
2006-07-21 0 2.950 2.975 3.000 2.925 3.050 2,118,030 6,327,671 2.9875 2.111 2.129 2.146 2.093 2.182 2,960,255 2.1375 -2.48%
2006-07-20 0 3.025 3.025 3.075 3.025 3.100 7,916,600 24,162,040 3.0521 2.164 2.164 2.200 2.164 2.218 11,064,601 2.1837 0.83%
2006-07-19 0 3.000 3.000 3.025 3.000 3.075 876,500 2,655,033 3.0291 2.146 2.146 2.164 2.146 2.200 1,225,036 2.1673 -1.64%
2006-07-18 0 3.050 3.025 3.050 3.025 3.100 1,977,800 6,015,120 3.0413 2.182 2.164 2.182 2.164 2.218 2,764,263 2.1760 -2.40%
2006-07-17 0 3.125 3.100 3.125 3.100 3.175 832,700 2,596,028 3.1176 2.236 2.218 2.236 2.218 2.272 1,163,819 2.2306 -3.10%
2006-07-14 0 3.225 3.200 3.225 3.050 3.225 2,538,400 7,961,180 3.1363 2.307 2.290 2.307 2.182 2.307 3,547,783 2.2440 2.38%
2006-07-13 0 3.150 3.125 3.150 3.100 3.250 2,858,000 9,073,040 3.1746 2.254 2.236 2.254 2.218 2.325 3,994,471 2.2714 -0.79%
2006-07-12 0 3.175 3.175 3.200 3.000 3.200 6,864,600 21,310,880 3.1045 2.272 2.272 2.290 2.146 2.290 9,594,277 2.2212 5.83%
2006-07-11 0 3.000 3.000 3.025 2.950 3.000 1,169,050 3,506,933 2.9998 2.146 2.146 2.164 2.111 2.146 1,633,918 2.1463 0.00%
2006-07-10 0 3.000 3.000 3.025 2.925 3.000 2,944,200 8,710,020 2.9584 2.146 2.146 2.164 2.093 2.146 4,114,948 2.1167 2.56%
2006-07-07 0 2.925 2.925 2.950 2.925 3.000 870,800 2,561,340 2.9414 2.093 2.093 2.111 2.093 2.146 1,217,070 2.1045 -1.68%
2006-07-06 0 2.975 2.975 3.000 2.950 3.000 773,063 2,292,353 2.9653 2.129 2.129 2.146 2.111 2.146 1,080,468 2.1216 0.00%
2006-07-05 0 2.975 2.950 2.975 2.975 3.025 5,154,460 15,459,986 2.9993 2.129 2.111 2.129 2.129 2.164 7,204,108 2.1460 -1.65%
2006-07-04 0 3.025 3.000 3.025 3.000 3.050 2,083,250 6,319,740 3.0336 2.164 2.146 2.164 2.146 2.182 2,911,645 2.1705 0.83%
2006-07-03 0 3.000 2.975 3.000 2.975 3.050 1,454,600 4,386,005 3.0153 2.146 2.129 2.146 2.129 2.182 2,033,015 2.1574 0.00%
2006-06-30 0 3.000 2.975 3.000 2.925 3.025 3,236,250 9,673,278 2.9890 2.146 2.129 2.146 2.093 2.164 4,523,130 2.1386 3.45%
2006-06-29 0 2.900 2.900 2.925 2.850 2.950 4,441,650 12,755,696 2.8718 2.075 2.075 2.093 2.039 2.111 6,207,852 2.0548 2.65%
2006-06-28 0 2.825 2.825 2.850 2.825 2.875 1,354,800 3,854,880 2.8453 2.021 2.021 2.039 2.021 2.057 1,893,530 2.0358 -0.88%
2006-06-27 0 2.850 2.850 2.875 2.850 2.925 1,578,425 4,587,370 2.9063 2.039 2.039 2.057 2.039 2.093 2,206,079 2.0794 -0.87%
2006-06-26 0 2.875 2.850 2.875 2.825 2.900 912,400 2,608,680 2.8591 2.057 2.039 2.057 2.021 2.075 1,275,212 2.0457 -0.86%
2006-06-23 0 2.900 2.875 2.900 2.800 2.925 1,559,200 4,515,690 2.8962 2.075 2.057 2.075 2.003 2.093 2,179,209 2.0722 0.87%
2006-06-22 0 2.875 2.850 2.875 2.825 2.925 4,014,400 11,478,571 2.8593 2.057 2.039 2.057 2.021 2.093 5,610,708 2.0458 1.77%
2006-06-21 0 2.825 2.825 2.850 2.800 2.900 2,147,600 6,078,995 2.8306 2.021 2.021 2.039 2.003 2.075 3,001,584 2.0253 -1.74%
2006-06-20 0 2.875 2.850 2.875 2.850 2.925 4,005,200 11,495,930 2.8703 2.057 2.039 2.057 2.039 2.093 5,597,850 2.0536 -0.86%
2006-06-19 0 2.900 2.900 2.925 2.900 3.050 2,372,400 6,988,430 2.9457 2.075 2.075 2.093 2.075 2.182 3,315,774 2.1076 -4.92%
2006-06-16 0 3.050 3.050 3.075 3.050 3.100 3,060,000 9,400,010 3.0719 2.182 2.182 2.200 2.182 2.218 4,276,795 2.1979 2.52%
2006-06-15 0 2.975 2.975 3.000 2.950 3.050 2,062,400 6,179,550 2.9963 2.129 2.129 2.146 2.111 2.182 2,882,504 2.1438 -0.83%
2006-06-14 0 3.000 2.950 3.000 2.950 3.025 2,555,800 7,674,970 3.0030 2.146 2.111 2.146 2.111 2.164 3,572,102 2.1486 0.00%
2006-06-13 0 3.000 3.000 3.025 2.975 3.050 4,060,410 12,209,219 3.0069 2.146 2.146 2.164 2.129 2.182 5,675,014 2.1514 -2.44%
2006-06-12 0 3.075 3.075 3.125 3.075 3.125 740,000 2,290,280 3.0950 2.200 2.200 2.236 2.200 2.236 1,034,258 2.2144 -1.60%
2006-06-09 0 3.125 3.100 3.125 3.075 3.150 1,701,200 5,285,750 3.1071 2.236 2.218 2.236 2.200 2.254 2,377,675 2.2231 -0.79%
2006-06-08 0 3.150 3.125 3.150 3.100 3.175 1,736,400 5,432,570 3.1286 2.254 2.236 2.254 2.218 2.272 2,426,872 2.2385 -0.79%
2006-06-07 0 3.175 3.175 3.200 3.175 3.325 1,398,900 4,507,035 3.2218 2.272 2.272 2.290 2.272 2.379 1,955,166 2.3052 -3.05%
2006-06-06 0 3.275 3.250 3.275 3.225 3.350 2,990,000 9,819,590 3.2841 2.343 2.325 2.343 2.307 2.397 4,178,960 2.3498 -2.96%
2006-06-05 0 3.375 3.350 3.375 3.275 3.425 5,514,000 18,463,880 3.3485 2.415 2.397 2.415 2.343 2.451 7,706,617 2.3958 3.85%
2006-06-02 0 3.250 3.225 3.275 3.150 3.300 5,325,225 17,123,534 3.2156 2.325 2.307 2.343 2.254 2.361 7,442,777 2.3007 0.78%
2006-06-01 0 3.225 3.200 3.225 3.200 3.400 4,352,400 14,201,050 3.2628 2.307 2.290 2.307 2.290 2.433 6,083,112 2.3345 -5.15%
2006-05-30 0 3.400 3.400 3.425 3.275 3.425 8,986,000 30,194,040 3.3601 2.433 2.433 2.451 2.343 2.451 12,559,243 2.4041 0.00%
2006-05-29 0 3.400 3.375 3.400 3.300 3.400 1,527,600 5,179,210 3.3904 2.433 2.415 2.433 2.361 2.433 2,135,043 2.4258 1.49%
2006-05-26 0 3.350 3.350 3.375 3.300 3.425 3,451,600 11,621,310 3.3669 2.397 2.397 2.415 2.361 2.451 4,824,113 2.4090 1.52%
2006-05-25 0 3.300 3.275 3.300 3.200 3.350 6,603,600 21,635,950 3.2764 2.361 2.343 2.361 2.290 2.397 9,229,492 2.3442 -2.94%
2006-05-24 0 3.400 3.375 3.400 3.300 3.450 5,302,000 17,853,280 3.3673 2.433 2.415 2.433 2.361 2.468 7,410,317 2.4092 -1.45%
2006-05-23 0 3.450 3.425 3.450 3.300 3.450 2,537,200 8,655,280 3.4114 2.468 2.451 2.468 2.361 2.468 3,546,106 2.4408 1.47%
2006-05-22 0 3.400 3.325 3.400 3.325 3.475 4,155,000 14,090,165 3.3911 2.433 2.379 2.433 2.379 2.486 5,807,217 2.4263 -2.86%
2006-05-19 0 3.500 3.475 3.500 3.450 3.550 4,584,800 15,967,690 3.4827 2.504 2.486 2.504 2.468 2.540 6,407,925 2.4919 0.72%
2006-05-18 0 3.475 3.450 3.475 3.475 3.600 8,038,200 28,253,330 3.5149 2.486 2.468 2.486 2.486 2.576 11,234,554 2.5149 -6.08%
2006-05-17 0 3.700 3.650 3.700 3.450 3.700 9,495,200 33,988,270 3.5795 2.647 2.612 2.647 2.468 2.647 13,270,924 2.5611 7.25%
2006-05-16 0 3.450 3.400 3.450 3.375 3.500 10,958,600 37,810,575 3.4503 2.468 2.433 2.468 2.415 2.504 15,316,238 2.4687 0.00%
2006-05-15 0 3.450 3.450 3.475 3.400 3.600 10,245,200 35,539,470 3.4689 2.468 2.468 2.486 2.433 2.576 14,319,158 2.4820 -4.83%
2006-05-12 0 3.625 3.600 3.625 3.575 3.675 5,440,800 19,728,140 3.6260 2.594 2.576 2.594 2.558 2.629 7,604,310 2.5943 -2.68%
2006-05-11 0 3.725 3.700 3.725 3.650 3.775 4,581,200 16,996,260 3.7100 2.665 2.647 2.665 2.612 2.701 6,402,894 2.6545 -2.61%
2006-05-10 0 3.825 3.800 3.850 3.750 3.850 2,809,600 10,690,270 3.8049 2.737 2.719 2.755 2.683 2.755 3,926,825 2.7224 0.00%
2006-05-09 0 3.825 3.825 3.850 3.800 3.925 3,628,800 13,963,420 3.8479 2.737 2.737 2.755 2.719 2.808 5,071,776 2.7532 -2.55%
2006-05-08 0 3.925 3.925 3.950 3.875 4.000 2,866,415 11,265,967 3.9303 2.808 2.808 2.826 2.773 2.862 4,006,232 2.8121 1.29%
2006-05-04 0 3.875 3.875 3.925 3.800 3.950 6,547,600 25,440,820 3.8855 2.773 2.773 2.808 2.719 2.826 9,151,224 2.7800 1.97%
2006-05-03 0 3.800 3.800 3.825 3.700 3.825 5,818,800 21,956,720 3.7734 2.719 2.719 2.737 2.647 2.737 8,132,620 2.6998 2.70%
2006-05-02 0 3.700 3.700 3.725 3.600 3.800 5,373,600 19,761,870 3.6776 2.647 2.647 2.665 2.576 2.719 7,510,388 2.6313 -0.67%
2006-04-28 0 3.725 3.700 3.725 3.550 3.725 10,232,650 37,346,643 3.6498 2.665 2.647 2.665 2.540 2.665 14,301,618 2.6114 -1.97%
2006-04-27 0 3.800 3.800 3.825 3.775 3.875 14,729,200 56,492,220 3.8354 2.719 2.719 2.737 2.701 2.773 20,586,201 2.7442 0.66%
2006-04-26 0 3.775 3.750 3.775 3.550 3.800 12,263,400 45,666,420 3.7238 2.701 2.683 2.701 2.540 2.719 17,139,886 2.6643 3.42%
2006-04-25 0 3.650 3.625 3.650 3.525 3.925 29,272,800 107,622,570 3.6765 2.612 2.594 2.612 2.522 2.808 40,912,998 2.6305 -5.81%
2006-04-24 0 3.875 3.875 3.900 3.875 4.250 12,156,400 48,436,530 3.9844 2.773 2.773 2.790 2.773 3.041 16,990,338 2.8508 -9.36%
2006-04-21 0 4.275 4.250 4.275 4.250 4.375 7,575,200 32,695,250 4.3161 3.059 3.041 3.059 3.041 3.130 10,587,444 3.0881 -2.84%
2006-04-20 0 4.400 4.400 4.425 4.275 4.450 16,138,000 69,939,900 4.3339 3.148 3.148 3.166 3.059 3.184 22,555,204 3.1008 1.15%
2006-04-19 0 4.350 4.350 4.375 4.275 4.375 17,006,310 73,427,939 4.3177 3.112 3.112 3.130 3.059 3.130 23,768,793 3.0893 2.96%
2006-04-18 0 4.225 4.225 4.250 4.200 4.275 5,271,050 22,352,871 4.2407 3.023 3.023 3.041 3.005 3.059 7,367,059 3.0342 0.60%
2006-04-13 0 4.200 4.200 4.225 4.125 4.250 10,056,400 42,212,370 4.1976 3.005 3.005 3.023 2.951 3.041 14,055,282 3.0033 3.07%
2006-04-12 0 4.075 4.050 4.075 4.050 4.200 10,638,051 43,567,084 4.0954 2.916 2.898 2.916 2.898 3.005 14,868,224 2.9302 -4.12%
2006-04-11 0 4.250 4.225 4.250 4.200 4.350 11,135,815 47,536,528 4.2688 3.041 3.023 3.041 3.005 3.112 15,563,922 3.0543 -0.58%
2006-04-10 0 4.275 4.275 4.300 4.250 4.350 5,983,000 25,790,905 4.3107 3.059 3.059 3.077 3.041 3.112 8,362,113 3.0843 -0.58%
2006-04-07 0 4.300 4.300 4.325 4.300 4.450 16,907,800 74,160,410 4.3862 3.077 3.077 3.094 3.077 3.184 23,631,111 3.1383 -2.82%
2006-04-06 0 4.425 4.375 4.425 4.250 4.500 21,564,821 94,216,070 4.3690 3.166 3.130 3.166 3.041 3.220 30,139,976 3.1260 5.36%
2006-04-04 0 4.200 4.200 4.225 4.075 4.250 8,958,200 37,348,615 4.1692 3.005 3.005 3.023 2.916 3.041 12,520,388 2.9830 1.20%
2006-04-03 0 4.150 4.125 4.150 4.050 4.200 6,718,800 27,874,750 4.1488 2.969 2.951 2.969 2.898 3.005 9,390,501 2.9684 2.47%
2006-03-31 0 4.050 4.025 4.050 4.050 4.200 5,780,696 23,580,104 4.0791 2.898 2.880 2.898 2.898 3.005 8,079,364 2.9186 -2.99%
2006-03-30 0 4.175 4.150 4.175 4.125 4.275 15,072,650 63,528,788 4.2148 2.987 2.969 2.987 2.951 3.059 21,066,222 3.0157 1.83%
2006-03-29 0 4.100 4.100 4.125 3.900 4.175 25,152,000 102,524,005 4.0762 2.934 2.934 2.951 2.790 2.987 35,153,580 2.9165 5.81%
2006-03-28 0 3.875 3.850 3.875 3.850 3.975 9,870,600 38,704,315 3.9212 2.773 2.755 2.773 2.755 2.844 13,795,600 2.8056 -1.90%
2006-03-27 0 3.950 3.925 3.950 3.850 4.050 16,176,000 63,976,180 3.9550 2.826 2.808 2.826 2.755 2.898 22,608,314 2.8298 0.00%
2006-03-24 0 3.950 3.925 3.950 3.875 3.975 11,210,600 44,020,345 3.9267 2.826 2.808 2.826 2.773 2.844 15,668,445 2.8095 1.94%
2006-03-23 0 3.875 3.850 3.875 3.775 3.925 12,135,200 46,798,550 3.8564 2.773 2.755 2.773 2.701 2.808 16,960,708 2.7592 0.65%
2006-03-22 0 3.850 3.825 3.850 3.850 3.950 10,144,341 39,604,918 3.9041 2.755 2.737 2.755 2.755 2.826 14,178,193 2.7934 -2.53%
2006-03-21 0 3.950 3.925 3.950 3.875 4.025 13,319,976 52,724,726 3.9583 2.826 2.808 2.826 2.773 2.880 18,616,605 2.8321 -1.25%
2006-03-20 0 4.000 4.000 4.025 4.000 4.200 17,098,632 69,172,760 4.0455 2.862 2.862 2.880 2.862 3.005 23,897,827 2.8945 -4.76%
2006-03-17 0 4.200 4.175 4.200 4.100 4.250 18,367,000 76,946,785 4.1894 3.005 2.987 3.005 2.934 3.041 25,670,555 2.9975 3.07%
2006-03-16 0 4.075 4.050 4.075 3.700 4.150 38,539,953 153,864,756 3.9923 2.916 2.898 2.916 2.647 2.969 53,865,193 2.8565 5.84%
2006-03-15 0 3.850 3.850 3.875 3.750 3.950 13,170,567 50,830,628 3.8594 2.755 2.755 2.773 2.683 2.826 18,407,784 2.7614 -1.28%
2006-03-14 0 3.900 3.875 3.900 3.825 3.925 12,537,200 48,693,125 3.8839 2.790 2.773 2.790 2.737 2.808 17,522,562 2.7789 0.65%
2006-03-13 0 3.875 3.875 3.900 3.650 3.950 36,157,800 139,200,370 3.8498 2.773 2.773 2.790 2.612 2.826 50,535,788 2.7545 6.16%
2006-03-10 0 3.650 3.650 3.675 3.500 3.700 11,674,200 42,239,585 3.6182 2.612 2.612 2.629 2.504 2.647 16,316,393 2.5888 1.39%
2006-03-09 0 3.600 3.575 3.600 3.450 3.650 7,522,000 27,056,740 3.5970 2.576 2.558 2.576 2.468 2.612 10,513,090 2.5736 4.35%
2006-03-08 0 3.450 3.450 3.475 3.375 3.525 11,631,000 40,165,500 3.4533 2.468 2.468 2.486 2.415 2.522 16,256,015 2.4708 -1.43%
2006-03-07 0 3.500 3.500 3.525 3.500 3.750 20,239,401 73,504,389 3.6317 2.504 2.504 2.522 2.504 2.683 28,287,508 2.5985 -5.41%
2006-03-06 0 3.700 3.700 3.725 3.550 3.700 17,639,000 64,478,995 3.6555 2.647 2.647 2.665 2.540 2.647 24,653,069 2.6155 4.23%
2006-03-03 0 3.550 3.525 3.575 3.550 3.600 2,541,200 9,039,280 3.5571 2.540 2.522 2.558 2.540 2.576 3,551,697 2.5451 0.71%
2006-03-02 0 3.525 3.500 3.525 3.500 3.575 4,376,000 15,529,600 3.5488 2.522 2.504 2.522 2.504 2.558 6,116,097 2.5391 0.71%
2006-03-01 0 3.500 3.475 3.500 3.450 3.500 2,578,400 8,970,930 3.4793 2.504 2.486 2.504 2.468 2.504 3,603,689 2.4894 0.72%
2006-02-28 0 3.475 3.475 3.525 3.450 3.500 1,595,200 5,523,290 3.4624 2.486 2.486 2.522 2.468 2.504 2,229,524 2.4773 -0.71%
2006-02-27 0 3.500 3.500 3.525 3.450 3.550 2,584,400 9,035,671 3.4962 2.504 2.504 2.522 2.468 2.540 3,612,075 2.5015 -1.41%
2006-02-24 0 3.550 3.525 3.550 3.475 3.550 6,142,400 21,581,880 3.5136 2.540 2.522 2.540 2.486 2.540 8,584,898 2.5139 -0.70%
2006-02-23 0 3.575 3.550 3.575 3.525 3.600 6,115,304 21,800,149 3.5649 2.558 2.540 2.558 2.522 2.576 8,547,027 2.5506 0.70%
2006-02-22 0 3.550 3.550 3.575 3.425 3.575 7,088,000 24,959,200 3.5213 2.540 2.540 2.558 2.451 2.558 9,906,512 2.5195 2.16%
2006-02-21 0 3.475 3.475 3.500 3.375 3.500 6,602,800 22,422,550 3.3959 2.486 2.486 2.504 2.415 2.504 9,228,374 2.4297 1.46%
2006-02-20 0 3.425 3.400 3.425 3.375 3.425 1,209,200 4,110,570 3.3994 2.451 2.433 2.451 2.415 2.451 1,690,033 2.4322 1.48%
2006-02-17 0 3.375 3.375 3.400 3.375 3.425 427,600 1,451,050 3.3935 2.415 2.415 2.433 2.415 2.451 597,633 2.4280 0.00%
2006-02-16 0 3.375 3.375 3.400 3.350 3.450 1,947,800 6,632,930 3.4053 2.415 2.415 2.433 2.397 2.468 2,722,334 2.4365 0.00%
2006-02-15 0 3.375 3.375 3.400 3.375 3.475 2,754,400 9,403,700 3.4141 2.415 2.415 2.433 2.415 2.486 3,849,675 2.4427 -1.46%
2006-02-14 0 3.425 3.425 3.450 3.375 3.425 3,299,200 11,241,290 3.4073 2.451 2.451 2.468 2.415 2.451 4,611,112 2.4379 0.00%
2006-02-13 0 3.425 3.425 3.450 3.400 3.450 2,431,600 8,324,100 3.4233 2.451 2.451 2.468 2.433 2.468 3,398,515 2.4493 0.00%
2006-02-10 0 3.425 3.425 3.450 3.375 3.450 3,157,200 10,819,330 3.4269 2.451 2.451 2.468 2.415 2.468 4,412,646 2.4519 0.74%
2006-02-09 0 3.400 3.400 3.425 3.400 3.575 5,176,400 17,916,550 3.4612 2.433 2.433 2.451 2.433 2.558 7,234,772 2.4764 -2.86%
2006-02-08 0 3.500 3.500 3.525 3.475 3.550 4,630,800 16,224,210 3.5035 2.504 2.504 2.522 2.486 2.540 6,472,217 2.5067 -1.41%
2006-02-07 0 3.550 3.525 3.550 3.450 3.550 10,251,600 35,937,590 3.5056 2.540 2.522 2.540 2.468 2.540 14,328,103 2.5082 3.65%
2006-02-06 0 3.425 3.400 3.425 3.400 3.450 7,471,400 25,614,755 3.4284 2.451 2.433 2.451 2.433 2.468 10,442,369 2.4530 0.00%
2006-02-03 0 3.425 3.400 3.425 3.400 3.525 11,846,800 40,888,040 3.4514 2.451 2.433 2.451 2.433 2.522 16,557,627 2.4694 -4.20%
2006-02-02 0 3.575 3.550 3.575 3.525 3.700 13,450,400 48,367,640 3.5960 2.558 2.540 2.558 2.522 2.647 18,798,891 2.5729 -1.38%
2006-02-01 0 3.625 3.625 3.650 3.450 3.625 11,484,000 40,484,120 3.5253 2.594 2.594 2.612 2.468 2.594 16,050,561 2.5223 5.84%
2006-01-27 0 3.425 3.400 3.425 3.350 3.425 4,342,800 14,782,074 3.4038 2.451 2.433 2.451 2.397 2.451 6,069,695 2.4354 3.01%
2006-01-26 0 3.325 3.325 3.350 3.300 3.375 4,564,000 15,248,690 3.3411 2.379 2.379 2.397 2.361 2.415 6,378,854 2.3905 0.00%
2006-01-25 0 3.325 3.300 3.325 3.300 3.475 9,932,000 33,359,510 3.3588 2.379 2.361 2.379 2.361 2.486 13,881,415 2.4032 -3.62%
2006-01-24 0 3.450 3.425 3.450 3.425 3.525 4,998,200 17,281,160 3.4575 2.468 2.451 2.468 2.451 2.522 6,985,712 2.4738 -2.13%
2006-01-23 0 3.525 3.500 3.525 3.425 3.525 5,772,050 20,073,778 3.4778 2.522 2.504 2.522 2.451 2.522 8,067,280 2.4883 -1.40%
2006-01-20 0 3.575 3.550 3.575 3.525 3.650 11,509,200 40,961,840 3.5591 2.558 2.540 2.558 2.522 2.612 16,085,782 2.5465 0.00%
2006-01-19 0 3.575 3.550 3.575 3.525 3.625 8,119,400 29,024,610 3.5747 2.558 2.540 2.558 2.522 2.594 11,348,043 2.5577 2.88%
2006-01-18 0 3.475 3.475 3.500 3.425 3.575 7,225,800 25,291,040 3.5001 2.486 2.486 2.504 2.451 2.558 10,099,107 2.5043 -3.47%
2006-01-17 0 3.600 3.575 3.600 3.500 3.825 9,868,800 35,851,670 3.6328 2.576 2.558 2.576 2.504 2.737 13,793,084 2.5992 -4.64%
2006-01-16 0 3.775 3.750 3.775 3.575 3.825 20,313,489 75,646,073 3.7239 2.701 2.683 2.701 2.558 2.737 28,391,057 2.6644 4.14%
2006-01-13 0 3.625 3.600 3.625 3.600 3.650 2,851,200 10,328,360 3.6225 2.594 2.576 2.594 2.576 2.612 3,984,967 2.5918 -0.68%
2006-01-12 0 3.650 3.650 3.675 3.550 3.650 11,832,575 42,472,423 3.5894 2.612 2.612 2.629 2.540 2.612 16,537,746 2.5682 2.10%
2006-01-11 0 3.575 3.550 3.600 3.550 3.650 3,691,600 13,275,180 3.5961 2.558 2.540 2.576 2.540 2.612 5,159,548 2.5729 -1.38%
2006-01-10 0 3.625 3.600 3.625 3.500 3.650 6,436,450 23,124,774 3.5928 2.594 2.576 2.594 2.504 2.612 8,995,876 2.5706 -0.68%
2006-01-09 0 3.650 3.650 3.675 3.475 3.650 11,742,732 42,210,236 3.5946 2.612 2.612 2.629 2.486 2.612 16,412,177 2.5719 5.04%
2006-01-06 0 3.475 3.450 3.475 3.375 3.500 7,699,400 26,672,695 3.4643 2.486 2.468 2.486 2.415 2.504 10,761,032 2.4786 0.72%
2006-01-05 0 3.450 3.425 3.450 3.350 3.525 11,298,052 38,880,451 3.4413 2.468 2.451 2.468 2.397 2.522 15,790,672 2.4622 2.99%
2006-01-04 0 3.350 3.350 3.375 3.300 3.450 4,781,200 16,138,760 3.3755 2.397 2.397 2.415 2.361 2.468 6,682,423 2.4151 2.29%
2006-01-03 0 3.275 3.250 3.275 3.250 3.325 4,151,200 13,678,520 3.2951 2.343 2.325 2.343 2.325 2.379 5,801,906 2.3576 0.00%
2005-12-30 0 3.275 3.275 3.300 3.250 3.300 2,731,225 8,940,989 3.2736 2.343 2.343 2.361 2.325 2.361 3,817,284 2.3422 0.00%
2005-12-29 0 3.275 3.250 3.275 3.250 3.300 2,578,000 8,428,170 3.2693 2.343 2.325 2.343 2.325 2.361 3,603,130 2.3391 0.00%
2005-12-28 0 3.275 3.275 3.300 3.225 3.325 2,140,400 7,037,320 3.2879 2.343 2.343 2.361 2.307 2.379 2,991,520 2.3524 0.00%
2005-12-23 0 3.275 3.250 3.300 3.250 3.325 1,978,400 6,545,190 3.3083 2.343 2.325 2.361 2.325 2.379 2,765,102 2.3671 0.00%
2005-12-22 0 3.275 3.275 3.300 3.275 3.450 4,322,000 14,493,490 3.3534 2.343 2.343 2.361 2.343 2.468 6,040,624 2.3993 -5.07%
2005-12-21 0 3.450 3.400 3.450 3.275 3.450 10,796,000 36,718,780 3.4011 2.468 2.433 2.468 2.343 2.468 15,088,981 2.4335 5.34%
2005-12-20 0 3.275 3.250 3.275 3.200 3.400 6,592,000 21,682,165 3.2892 2.343 2.325 2.343 2.290 2.433 9,213,279 2.3534 -5.07%
2005-12-19 0 3.450 3.425 3.450 3.425 3.550 5,260,000 18,347,980 3.4882 2.468 2.451 2.468 2.451 2.540 7,351,615 2.4958 -0.72%
2005-12-16 0 3.475 3.475 3.500 3.475 3.600 6,942,400 24,261,310 3.4947 2.486 2.486 2.504 2.486 2.576 9,703,014 2.5004 -3.47%
2005-12-15 0 3.600 3.600 3.625 3.600 3.700 6,922,000 25,199,080 3.6404 2.576 2.576 2.594 2.576 2.647 9,674,502 2.6047 -1.37%
2005-12-14 0 3.650 3.650 3.675 3.425 3.725 19,396,370 70,252,858 3.6220 2.612 2.612 2.629 2.451 2.665 27,109,250 2.5915 2.10%
2005-12-13 0 3.575 3.550 3.575 3.375 3.650 26,678,200 94,281,660 3.5340 2.558 2.540 2.558 2.415 2.612 37,286,667 2.5286 -1.38%
2005-12-12 0 3.625 3.625 3.650 3.575 3.950 31,766,800 116,945,505 3.6814 2.594 2.594 2.612 2.558 2.826 44,398,726 2.6340 -5.84%
2005-12-09 0 3.850 3.825 3.850 3.425 3.875 56,148,200 208,805,295 3.7188 2.755 2.737 2.755 2.451 2.773 78,475,281 2.6608 13.24%
2005-12-08 0 3.400 3.400 3.425 3.375 3.475 7,067,200 24,184,980 3.4221 2.433 2.433 2.451 2.415 2.486 9,877,440 2.4485 -2.86%
2005-12-07 0 3.500 3.475 3.500 3.400 3.500 12,537,200 43,569,825 3.4752 2.504 2.486 2.504 2.433 2.504 17,522,562 2.4865 2.19%
2005-12-06 0 3.425 3.400 3.425 3.325 3.550 25,925,600 89,993,715 3.4712 2.451 2.433 2.451 2.379 2.540 36,234,799 2.4836 3.79%
2005-12-05 0 3.300 3.300 3.325 3.300 3.400 6,236,400 20,655,390 3.3121 2.361 2.361 2.379 2.361 2.433 8,716,277 2.3697 -2.22%
2005-12-02 0 3.375 3.325 3.400 3.275 3.425 10,089,800 33,899,510 3.3598 2.415 2.379 2.433 2.343 2.451 14,101,964 2.4039 0.00%
2005-12-01 0 3.375 3.375 3.400 3.275 3.400 13,000,400 43,591,660 3.3531 2.415 2.415 2.433 2.343 2.433 18,169,951 2.3991 2.27%
2005-11-30 0 3.300 3.275 3.300 3.275 3.325 13,298,000 43,920,730 3.3028 2.361 2.343 2.361 2.343 2.379 18,585,890 2.3631 0.76%
2005-11-29 0 3.275 3.250 3.275 3.200 3.275 7,790,800 25,195,410 3.2340 2.343 2.325 2.343 2.290 2.343 10,888,777 2.3139 0.77%
2005-11-28 0 3.250 3.250 3.275 3.175 3.275 9,669,400 31,251,135 3.2320 2.325 2.325 2.343 2.272 2.343 13,514,394 2.3124 3.17%
2005-11-25 0 3.150 3.150 3.175 3.100 3.175 6,448,200 20,361,465 3.1577 2.254 2.254 2.272 2.218 2.272 9,012,298 2.2593 0.80%
2005-11-24 0 3.125 3.100 3.125 3.000 3.150 14,404,800 44,802,045 3.1102 2.236 2.218 2.236 2.146 2.254 20,132,804 2.2253 3.31%
2005-11-23 0 3.025 3.000 3.025 2.975 3.025 4,214,050 12,697,175 3.0131 2.164 2.146 2.164 2.129 2.164 5,889,748 2.1558 0.83%
2005-11-22 0 3.000 2.975 3.000 2.975 3.050 4,092,400 12,350,322 3.0179 2.146 2.129 2.146 2.129 2.182 5,719,725 2.1593 -1.48%
2005-11-21 0 3.075 3.050 3.075 3.025 3.075 6,179,650 18,769,718 3.0373 2.179 2.161 2.179 2.143 2.179 8,722,053 2.1520 0.00%
2005-11-18 0 3.075 3.050 3.075 2.925 3.075 25,478,000 76,779,490 3.0136 2.179 2.161 2.179 2.072 2.179 35,960,042 2.1351 5.13%
2005-11-17 0 2.925 2.900 2.925 2.850 2.925 5,152,000 14,916,430 2.8953 2.072 2.055 2.072 2.019 2.072 7,271,612 2.0513 0.86%
2005-11-16 0 2.900 2.850 2.900 2.825 2.925 3,462,000 9,993,325 2.8866 2.055 2.019 2.055 2.002 2.072 4,886,320 2.0452 0.00%
2005-11-15 0 2.900 2.875 2.900 2.775 2.900 4,311,200 12,326,310 2.8591 2.055 2.037 2.055 1.966 2.055 6,084,894 2.0257 3.57%
2005-11-14 0 2.800 2.800 2.825 2.775 2.825 2,504,800 6,983,330 2.7880 1.984 1.984 2.002 1.966 2.002 3,535,313 1.9753 0.90%
2005-11-11 0 2.775 2.775 2.800 2.750 2.800 2,860,800 7,941,120 2.7758 1.966 1.966 1.984 1.948 1.984 4,037,777 1.9667 1.83%
2005-11-10 0 2.725 2.700 2.725 2.700 2.750 796,800 2,165,070 2.7172 1.931 1.913 1.931 1.913 1.948 1,124,616 1.9252 -0.91%
2005-11-09 0 2.750 2.700 2.750 2.625 2.750 3,454,800 9,294,910 2.6904 1.948 1.913 1.948 1.860 1.948 4,876,158 1.9062 4.76%
2005-11-08 0 2.625 2.600 2.625 2.600 2.650 2,300,800 5,997,300 2.6066 1.860 1.842 1.860 1.842 1.878 3,247,385 1.8468 0.96%
2005-11-07 0 2.600 2.600 2.625 2.550 2.675 2,292,000 5,928,760 2.5867 1.842 1.842 1.860 1.807 1.895 3,234,964 1.8327 -1.89%
2005-11-04 0 2.650 2.650 2.675 2.600 2.675 2,248,800 5,934,150 2.6388 1.878 1.878 1.895 1.842 1.895 3,173,991 1.8696 0.00%
2005-11-03 0 2.650 2.650 2.675 2.650 2.700 1,590,800 4,246,720 2.6695 1.878 1.878 1.895 1.878 1.913 2,245,280 1.8914 0.00%
2005-11-02 0 2.650 2.625 2.650 2.600 2.675 1,311,200 3,475,110 2.6503 1.878 1.860 1.878 1.842 1.895 1,850,648 1.8778 0.00%
2005-11-01 0 2.650 2.650 2.675 2.550 2.650 4,368,000 11,404,020 2.6108 1.878 1.878 1.895 1.807 1.878 6,165,063 1.8498 6.00%
2005-10-31 0 2.500 2.475 2.500 2.475 2.525 4,904,800 12,187,150 2.4847 1.771 1.754 1.771 1.754 1.789 6,922,710 1.7605 0.00%
2005-10-28 0 2.500 2.500 2.525 2.500 2.525 1,768,000 4,443,660 2.5134 1.771 1.771 1.789 1.771 1.789 2,495,382 1.7808 -1.96%
2005-10-27 0 2.550 2.550 2.575 2.525 2.575 823,200 2,104,710 2.5567 1.807 1.807 1.824 1.789 1.824 1,161,877 1.8115 0.00%
2005-10-26 0 2.550 2.550 2.575 2.500 2.600 5,349,600 13,541,165 2.5312 1.807 1.807 1.824 1.771 1.842 7,550,508 1.7934 -1.92%
2005-10-25 0 2.600 2.600 2.625 2.600 2.725 4,168,439 11,036,389 2.6476 1.842 1.842 1.860 1.842 1.931 5,883,399 1.8759 -3.70%
2005-10-24 0 2.700 2.700 2.750 2.675 2.800 4,516,803 12,292,908 2.7216 1.913 1.913 1.948 1.895 1.984 6,375,085 1.9283 -2.70%
2005-10-21 0 2.775 2.750 2.800 2.675 2.800 3,706,400 10,191,450 2.7497 1.966 1.948 1.984 1.895 1.984 5,231,270 1.9482 -0.89%
2005-10-20 0 2.800 2.800 2.825 2.800 2.850 2,105,200 5,936,560 2.8200 1.984 1.984 2.002 1.984 2.019 2,971,312 1.9980 -1.75%
2005-10-19 0 2.850 2.800 2.850 2.800 2.875 6,889,600 19,436,880 2.8212 2.019 1.984 2.019 1.984 2.037 9,724,088 1.9988 -0.87%
2005-10-18 0 2.875 2.875 2.900 2.875 2.925 3,364,400 9,750,560 2.8982 2.037 2.037 2.055 2.037 2.072 4,748,566 2.0534 0.00%
2005-10-17 0 2.875 2.875 2.900 2.850 2.900 2,433,200 6,987,700 2.8718 2.037 2.037 2.055 2.019 2.055 3,434,256 2.0347 1.77%
2005-10-14 0 2.825 2.825 2.850 2.825 2.900 2,566,400 7,352,040 2.8647 2.002 2.002 2.019 2.002 2.055 3,622,257 2.0297 -3.42%
2005-10-13 0 2.925 2.900 2.925 2.825 2.950 5,205,200 15,171,520 2.9147 2.072 2.055 2.072 2.002 2.090 7,346,700 2.0651 1.74%
2005-10-12 0 2.875 2.875 2.900 2.825 3.000 12,375,000 36,181,040 2.9237 2.037 2.037 2.055 2.002 2.126 17,466,266 2.0715 -0.86%
2005-10-10 0 2.900 2.900 2.925 2.825 2.925 8,340,200 23,994,670 2.8770 2.055 2.055 2.072 2.002 2.072 11,771,487 2.0384 4.50%
2005-10-07 0 2.775 2.775 2.800 2.750 2.850 5,815,946 16,244,440 2.7931 1.966 1.966 1.984 1.948 2.019 8,208,716 1.9789 -1.77%
2005-10-06 0 2.825 2.825 2.850 2.675 2.825 11,990,800 32,995,270 2.7517 2.002 2.002 2.019 1.895 2.002 16,924,000 1.9496 -1.74%
2005-10-05 0 2.875 2.875 2.900 2.850 2.925 5,029,600 14,530,650 2.8890 2.037 2.037 2.055 2.019 2.072 7,098,855 2.0469 -0.86%
2005-10-04 0 2.900 2.875 2.900 2.850 3.000 5,567,250 16,159,789 2.9027 2.055 2.037 2.055 2.019 2.126 7,857,703 2.0566 -1.69%
2005-10-03 0 2.950 2.950 2.975 2.950 3.050 4,546,000 13,665,400 3.0060 2.090 2.090 2.108 2.090 2.161 6,416,295 2.1298 0.00%
2005-09-30 0 2.950 2.950 2.975 2.925 2.975 8,357,000 24,596,330 2.9432 2.090 2.090 2.108 2.072 2.108 11,795,199 2.0853 0.00%
2005-09-29 0 2.950 2.950 2.975 2.925 3.075 26,499,400 80,134,140 3.0240 2.090 2.090 2.108 2.072 2.179 37,401,662 2.1425 -0.84%
2005-09-28 0 2.975 2.975 3.000 2.775 3.000 26,677,760 77,787,353 2.9158 2.108 2.108 2.126 1.966 2.126 37,653,402 2.0659 6.25%
2005-09-27 0 2.800 2.775 2.800 2.750 2.825 5,690,600 15,969,955 2.8064 1.984 1.966 1.984 1.948 2.002 8,031,801 1.9883 0.90%
2005-09-26 0 2.775 2.750 2.775 2.700 2.800 7,160,000 19,648,980 2.7443 1.966 1.948 1.966 1.913 1.984 10,105,735 1.9443 2.78%
2005-09-23 0 2.700 2.675 2.700 2.650 2.700 3,322,400 8,906,050 2.6806 1.913 1.895 1.913 1.878 1.913 4,689,287 1.8992 1.89%
2005-09-22 0 2.650 2.650 2.675 2.650 2.700 3,084,000 8,211,510 2.6626 1.878 1.878 1.895 1.878 1.913 4,352,805 1.8865 -1.85%
2005-09-21 0 2.700 2.675 2.700 2.675 2.775 6,022,000 16,396,710 2.7228 1.913 1.895 1.913 1.895 1.966 8,499,544 1.9291 -2.70%
2005-09-20 0 2.775 2.775 2.800 2.550 2.800 23,561,239 63,779,292 2.7070 1.966 1.966 1.984 1.807 1.984 33,254,696 1.9179 8.82%
2005-09-16 0 2.550 2.525 2.550 2.475 2.575 6,206,750 15,858,650 2.5551 1.807 1.789 1.807 1.754 1.824 8,760,303 1.8103 3.03%
2005-09-15 0 2.475 2.475 2.500 2.475 2.500 2,000,000 4,989,450 2.4947 1.754 1.754 1.771 1.754 1.771 2,822,831 1.7675 -1.98%
2005-09-14 0 2.525 2.500 2.525 2.475 2.525 1,143,600 2,844,180 2.4870 1.789 1.771 1.789 1.754 1.789 1,614,095 1.7621 2.02%
2005-09-13 0 2.475 2.475 2.500 2.475 2.500 710,760 1,762,975 2.4804 1.754 1.754 1.771 1.754 1.771 1,003,178 1.7574 0.00%
2005-09-12 0 2.475 2.475 2.500 2.475 2.525 2,051,476 5,154,203 2.5124 1.754 1.754 1.771 1.754 1.789 2,895,485 1.7801 -1.00%
2005-09-09 0 2.500 2.475 2.500 2.475 2.500 2,680,051 6,688,002 2.4955 1.771 1.754 1.771 1.754 1.771 3,782,665 1.7681 0.00%
2005-09-08 0 2.500 2.475 2.500 2.475 2.550 2,872,400 7,168,700 2.4957 1.771 1.754 1.771 1.754 1.807 4,054,150 1.7682 -0.99%
2005-09-07 0 2.525 2.525 2.550 2.525 2.550 892,400 2,255,860 2.5279 1.789 1.789 1.807 1.789 1.807 1,259,547 1.7910 0.00%
2005-09-06 0 2.525 2.500 2.525 2.500 2.550 1,528,800 3,877,380 2.5362 1.789 1.771 1.789 1.771 1.807 2,157,772 1.7969 0.00%
2005-09-05 0 2.525 2.525 2.550 2.525 2.575 1,490,000 3,798,010 2.5490 1.789 1.789 1.807 1.789 1.824 2,103,009 1.8060 -1.94%
2005-09-02 0 2.575 2.575 2.600 2.550 2.600 2,840,800 7,275,030 2.5609 1.824 1.824 1.842 1.807 1.842 4,009,549 1.8144 0.98%
2005-09-01 0 2.550 2.525 2.550 2.500 2.550 3,131,800 7,890,125 2.5194 1.807 1.789 1.807 1.771 1.807 4,420,271 1.7850 3.03%
2005-08-31 0 2.475 2.450 2.475 2.450 2.525 6,196,128 15,380,507 2.4823 1.754 1.736 1.754 1.736 1.789 8,745,311 1.7587 -1.98%
2005-08-30 0 2.525 2.500 2.525 2.500 2.550 3,379,311 8,515,120 2.5198 1.789 1.771 1.789 1.771 1.807 4,769,612 1.7853 0.00%
2005-08-29 0 2.525 2.500 2.550 2.500 2.550 429,240 1,077,176 2.5095 1.789 1.771 1.807 1.771 1.807 605,836 1.7780 0.00%
2005-08-26 0 2.525 2.525 2.550 2.475 2.550 2,110,257 5,309,071 2.5158 1.789 1.789 1.807 1.754 1.807 2,978,449 1.7825 1.00%
2005-08-25 0 2.500 2.475 2.500 2.475 2.500 797,200 1,980,170 2.4839 1.771 1.754 1.771 1.754 1.771 1,125,180 1.7599 0.00%
2005-08-24 0 2.500 2.475 2.500 2.475 2.500 614,000 1,526,010 2.4854 1.771 1.754 1.771 1.754 1.771 866,609 1.7609 0.00%
2005-08-23 0 2.500 2.500 2.525 2.500 2.525 744,051 1,865,227 2.5069 1.771 1.771 1.789 1.771 1.789 1,050,165 1.7761 -1.96%
2005-08-22 0 2.550 2.525 2.550 2.500 2.550 2,038,400 5,148,740 2.5259 1.807 1.789 1.807 1.771 1.807 2,877,029 1.7896 2.00%
2005-08-19 0 2.500 2.500 2.525 2.475 2.525 1,536,725 3,837,270 2.4970 1.771 1.771 1.789 1.754 1.789 2,168,957 1.7692 1.01%
2005-08-18 0 2.475 2.475 2.500 2.450 2.525 3,263,301 8,141,112 2.4947 1.754 1.754 1.771 1.736 1.789 4,605,873 1.7676 -1.00%
2005-08-17 0 2.500 2.500 2.525 2.500 2.525 1,782,800 4,488,250 2.5175 1.771 1.771 1.789 1.771 1.789 2,516,271 1.7837 -0.99%
2005-08-16 0 2.525 2.525 2.550 2.525 2.575 949,985 2,421,313 2.5488 1.789 1.789 1.807 1.789 1.824 1,340,823 1.8058 -0.98%
2005-08-15 0 2.550 2.525 2.575 2.525 2.575 1,902,000 4,850,800 2.5504 1.807 1.789 1.824 1.789 1.824 2,684,512 1.8070 0.00%
2005-08-12 0 2.550 2.550 2.575 2.550 2.600 1,195,200 3,067,660 2.5666 1.807 1.807 1.824 1.807 1.842 1,686,924 1.8185 -1.92%
2005-08-11 0 2.600 2.575 2.600 2.575 2.625 4,668,000 12,115,085 2.5953 1.842 1.824 1.842 1.824 1.860 6,588,487 1.8388 -0.95%
2005-08-10 0 2.625 2.600 2.625 2.600 2.625 1,117,600 2,920,620 2.6133 1.860 1.842 1.860 1.842 1.860 1,577,398 1.8515 0.96%
2005-08-09 0 2.600 2.600 2.625 2.600 2.625 1,516,400 3,945,590 2.6019 1.842 1.842 1.860 1.842 1.860 2,140,270 1.8435 0.00%
2005-08-08 0 2.600 2.600 2.625 2.600 2.625 1,269,600 3,311,460 2.6083 1.842 1.842 1.860 1.842 1.860 1,791,933 1.8480 -0.95%
2005-08-05 0 2.625 2.600 2.625 2.600 2.650 1,448,000 3,797,540 2.6226 1.860 1.842 1.860 1.842 1.878 2,043,730 1.8581 -0.94%
2005-08-04 0 2.650 2.625 2.650 2.625 2.675 4,012,200 10,600,832 2.6421 1.878 1.860 1.878 1.860 1.895 5,662,881 1.8720 0.00%
2005-08-03 0 2.650 2.650 2.675 2.650 2.675 2,771,600 7,380,430 2.6629 1.878 1.878 1.895 1.878 1.895 3,911,879 1.8867 -0.93%
2005-08-02 0 2.675 2.650 2.675 2.625 2.675 5,259,616 13,943,051 2.6510 1.895 1.878 1.895 1.860 1.895 7,423,503 1.8782 1.90%
2005-08-01 0 2.625 2.600 2.625 2.600 2.650 1,933,600 5,060,550 2.6172 1.860 1.842 1.860 1.842 1.878 2,729,113 1.8543 -0.94%
2005-07-29 0 2.650 2.625 2.650 2.600 2.650 2,873,000 7,531,245 2.6214 1.878 1.860 1.878 1.842 1.878 4,054,997 1.8573 1.92%
2005-07-28 0 2.600 2.575 2.600 2.600 2.625 4,252,000 11,110,440 2.6130 1.842 1.824 1.842 1.842 1.860 6,001,338 1.8513 0.00%
2005-07-27 0 2.600 2.600 2.625 2.600 2.625 4,260,600 11,077,810 2.6001 1.842 1.842 1.860 1.842 1.860 6,013,477 1.8422 0.00%
2005-07-26 0 2.600 2.600 2.625 2.575 2.625 6,416,352 16,670,341 2.5981 1.842 1.842 1.860 1.824 1.860 9,056,138 1.8408 0.00%
2005-07-25 0 2.600 2.575 2.600 2.575 2.675 5,619,600 14,720,070 2.6194 1.842 1.824 1.842 1.824 1.895 7,931,590 1.8559 -1.89%
2005-07-22 0 2.650 2.625 2.650 2.525 2.650 15,973,800 41,351,700 2.5887 1.878 1.860 1.878 1.789 1.878 22,545,668 1.8341 6.00%
2005-07-21 0 2.500 2.475 2.500 2.475 2.550 4,323,216 10,852,568 2.5103 1.771 1.754 1.771 1.754 1.807 6,101,854 1.7786 -0.99%
2005-07-20 0 2.525 2.500 2.525 2.475 2.550 5,741,040 14,428,326 2.5132 1.789 1.771 1.789 1.754 1.807 8,102,992 1.7806 4.12%
2005-07-19 0 2.425 2.425 2.450 2.425 2.500 8,064,450 19,804,399 2.4558 1.718 1.718 1.736 1.718 1.771 11,382,289 1.7399 0.00%
2005-07-18 0 2.425 2.400 2.425 2.375 2.425 2,531,200 6,064,530 2.3959 1.718 1.700 1.718 1.683 1.718 3,572,575 1.6975 3.19%
2005-07-15 0 2.350 2.350 2.375 2.350 2.400 7,292,000 17,385,140 2.3841 1.665 1.665 1.683 1.665 1.700 10,292,041 1.6892 1.08%
2005-07-14 0 2.325 2.325 2.350 2.300 2.350 2,664,920 6,191,397 2.3233 1.647 1.647 1.665 1.630 1.665 3,761,309 1.6461 1.09%
2005-07-13 0 2.300 2.300 2.325 2.300 2.325 1,788,760 4,118,202 2.3023 1.630 1.630 1.647 1.630 1.647 2,524,683 1.6312 0.00%
2005-07-12 0 2.300 2.275 2.300 2.300 2.325 1,954,400 4,502,820 2.3039 1.630 1.612 1.630 1.630 1.647 2,758,470 1.6324 0.00%
2005-07-11 0 2.300 2.275 2.300 2.250 2.300 3,136,941 7,145,890 2.2780 1.630 1.612 1.630 1.594 1.630 4,427,527 1.6140 2.22%
2005-07-08 0 2.250 2.225 2.250 2.225 2.300 6,359,200 14,272,370 2.2444 1.594 1.576 1.594 1.576 1.630 8,975,473 1.5902 -1.10%
2005-07-07 0 2.275 2.250 2.275 2.250 2.300 4,099,000 9,375,830 2.2873 1.612 1.594 1.612 1.594 1.630 5,785,392 1.6206 1.11%
2005-07-06 0 2.250 2.250 2.275 2.225 2.325 12,038,800 27,349,480 2.2718 1.594 1.594 1.612 1.576 1.647 16,991,748 1.6096 -3.23%
2005-07-05 0 2.325 2.325 2.350 2.275 2.475 16,322,800 38,042,920 2.3307 1.647 1.647 1.665 1.612 1.754 23,038,252 1.6513 -6.06%
2005-07-04 0 2.475 2.450 2.475 2.475 2.575 4,388,040 10,937,507 2.4926 1.754 1.736 1.754 1.754 1.824 6,193,347 1.7660 -1.98%
2005-06-30 0 2.525 2.525 2.550 2.525 2.600 5,102,400 13,055,190 2.5586 1.789 1.789 1.807 1.789 1.842 7,201,606 1.8128 -2.88%
2005-06-29 0 2.600 2.575 2.600 2.575 2.625 5,378,800 13,932,030 2.5902 1.842 1.824 1.842 1.824 1.860 7,591,721 1.8352 0.00%
2005-06-28 0 2.600 2.600 2.625 2.600 2.625 2,728,400 7,099,140 2.6019 1.842 1.842 1.860 1.842 1.860 3,850,906 1.8435 -1.89%
2005-06-27 0 2.650 2.625 2.650 2.600 2.650 2,893,800 7,587,305 2.6219 1.878 1.860 1.878 1.842 1.878 4,084,354 1.8577 0.00%
2005-06-24 0 2.650 2.625 2.650 2.600 2.650 1,864,000 4,873,060 2.6143 1.878 1.860 1.878 1.842 1.878 2,630,878 1.8523 0.95%
2005-06-23 0 2.625 2.600 2.625 2.575 2.625 5,193,200 13,478,720 2.5955 1.860 1.842 1.860 1.824 1.860 7,329,763 1.8389 0.00%
2005-06-22 0 2.625 2.600 2.625 2.575 2.625 2,114,800 5,492,780 2.5973 1.860 1.842 1.860 1.824 1.860 2,984,861 1.8402 1.94%
2005-06-21 0 2.575 2.575 2.600 2.550 2.625 2,899,600 7,448,940 2.5690 1.824 1.824 1.842 1.807 1.860 4,092,540 1.8201 -0.96%
2005-06-20 0 2.600 2.575 2.600 2.575 2.625 1,810,000 4,702,630 2.5981 1.842 1.824 1.842 1.824 1.860 2,554,662 1.8408 0.00%
2005-06-17 0 2.600 2.600 2.625 2.600 2.625 529,600 1,377,850 2.6017 1.842 1.842 1.860 1.842 1.860 747,486 1.8433 0.00%
2005-06-16 0 2.600 2.600 2.625 2.600 2.650 2,368,400 6,167,260 2.6040 1.842 1.842 1.860 1.842 1.878 3,342,796 1.8449 -0.95%
2005-06-15 0 2.625 2.625 2.650 2.625 2.650 392,800 1,031,320 2.6256 1.860 1.860 1.878 1.860 1.878 554,404 1.8602 -0.94%
2005-06-14 0 2.650 2.625 2.650 2.625 2.675 4,978,400 13,253,050 2.6621 1.878 1.860 1.878 1.860 1.895 7,026,591 1.8861 -0.93%
2005-06-13 0 2.675 2.675 2.700 2.675 2.700 796,800 2,134,531 2.6789 1.895 1.895 1.913 1.895 1.913 1,124,616 1.8980 -0.93%
2005-06-10 0 2.700 2.675 2.700 2.675 2.725 2,718,600 7,317,880 2.6918 1.913 1.895 1.913 1.895 1.931 3,837,074 1.9072 0.93%
2005-06-09 0 2.675 2.675 2.700 2.575 2.700 3,835,000 10,156,860 2.6485 1.895 1.895 1.913 1.824 1.913 5,412,778 1.8765 2.88%
2005-06-08 0 2.600 2.600 2.625 2.600 2.600 2,473,000 6,429,780 2.6000 1.842 1.842 1.860 1.842 1.842 3,490,430 1.8421 0.00%
2005-06-07 0 2.600 2.600 2.625 2.600 2.625 915,500 2,380,770 2.6005 1.842 1.842 1.860 1.842 1.860 1,292,151 1.8425 0.00%
2005-06-06 0 2.600 2.600 2.625 2.600 2.625 1,668,600 4,346,615 2.6049 1.842 1.842 1.860 1.842 1.860 2,355,088 1.8456 -0.95%
2005-06-03 0 2.625 2.600 2.625 2.575 2.625 1,120,000 2,911,880 2.5999 1.860 1.842 1.860 1.824 1.860 1,580,785 1.8420 0.96%
2005-06-02 0 2.600 2.600 2.625 2.575 2.625 2,575,600 6,694,520 2.5992 1.842 1.842 1.860 1.824 1.860 3,635,242 1.8416 0.00%
2005-06-01 0 2.600 2.600 2.625 2.600 2.625 1,266,800 3,293,700 2.6000 1.842 1.842 1.860 1.842 1.860 1,787,981 1.8421 -0.95%
2005-05-31 0 2.625 2.600 2.625 2.600 2.625 1,957,525 5,090,883 2.6007 1.860 1.842 1.860 1.842 1.860 2,762,881 1.8426 0.96%
2005-05-30 0 2.600 2.575 2.600 2.575 2.625 2,675,400 6,953,640 2.5991 1.842 1.824 1.842 1.824 1.860 3,776,101 1.8415 0.00%
2005-05-27 0 2.600 2.575 2.600 2.575 2.625 12,196,800 31,596,530 2.5906 1.842 1.824 1.842 1.824 1.860 17,214,752 1.8354 0.00%
2005-05-26 0 2.600 2.600 2.625 2.550 2.675 275,374,400 794,593,755 2.8855 1.842 1.842 1.860 1.807 1.895 388,667,679 2.0444 -4.59%
2005-05-25 1 - - - - - 0 0 - 1.931 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 1.931 - - - - 0 - 0.00%
2005-05-23 0 2.725 2.700 2.725 2.725 2.775 8,580,400 23,547,800 2.7444 1.931 1.913 1.931 1.931 1.966 12,110,509 1.9444 0.00%
2005-05-20 0 2.725 2.725 2.750 2.700 2.750 4,545,600 12,432,780 2.7351 1.931 1.931 1.948 1.913 1.948 6,415,730 1.9379 0.93%
2005-05-19 0 2.700 2.700 2.725 2.700 2.800 5,351,200 14,677,730 2.7429 1.913 1.913 1.931 1.913 1.984 7,552,766 1.9434 -2.70%
2005-05-18 0 2.775 2.750 2.800 2.750 2.825 11,638,000 32,436,970 2.7872 1.966 1.948 1.984 1.948 2.002 16,426,053 1.9747 0.00%
2005-05-17 0 2.775 2.750 2.800 2.750 2.875 8,503,800 23,733,035 2.7909 1.966 1.948 1.984 1.948 2.037 12,002,395 1.9774 -1.77%
2005-05-13 0 2.825 2.800 2.825 2.775 2.900 5,591,736 15,786,608 2.8232 2.002 1.984 2.002 1.966 2.055 7,892,263 2.0003 -3.42%
2005-05-12 0 2.925 2.925 2.950 2.900 2.925 1,050,152 3,070,229 2.9236 2.072 2.072 2.090 2.055 2.072 1,482,201 2.0714 -0.85%
2005-05-11 0 2.950 2.925 2.950 2.925 2.950 1,396,400 4,100,030 2.9361 2.090 2.072 2.090 2.072 2.090 1,970,901 2.0803 0.00%
2005-05-10 0 2.950 2.950 2.975 2.925 2.975 5,566,600 16,454,660 2.9560 2.090 2.090 2.108 2.072 2.108 7,856,785 2.0943 0.00%
2005-05-09 0 2.950 2.950 2.975 2.925 3.025 13,285,996 39,559,548 2.9775 2.090 2.090 2.108 2.072 2.143 18,752,060 2.1096 0.85%
2005-05-06 0 2.925 2.900 2.925 2.875 2.950 3,682,400 10,722,150 2.9117 2.072 2.055 2.072 2.037 2.090 5,197,396 2.0630 0.86%
2005-05-05 0 2.900 2.900 2.925 2.800 2.925 11,650,800 33,517,915 2.8769 2.055 2.055 2.072 1.984 2.072 16,444,119 2.0383 3.57%
2005-05-04 0 2.800 2.800 2.825 2.775 2.800 1,492,640 4,179,338 2.8000 1.984 1.984 2.002 1.966 1.984 2,106,735 1.9838 0.00%
2005-05-03 0 2.800 2.775 2.800 2.775 2.800 1,492,200 4,148,410 2.7801 1.984 1.966 1.984 1.966 1.984 2,106,114 1.9697 0.90%
2005-04-29 0 2.775 2.775 2.800 2.750 2.800 4,542,620 12,661,268 2.7872 1.966 1.966 1.984 1.948 1.984 6,411,524 1.9748 0.00%
2005-04-28 0 2.775 2.775 2.800 2.750 2.800 4,424,800 12,316,610 2.7835 1.966 1.966 1.984 1.948 1.984 6,245,231 1.9722 0.00%
2005-04-27 0 2.775 2.775 2.800 2.775 2.825 2,439,200 6,813,420 2.7933 1.966 1.966 1.984 1.966 2.002 3,442,725 1.9791 -1.77%
2005-04-26 0 2.825 2.800 2.825 2.775 2.825 4,236,400 11,904,820 2.8101 2.002 1.984 2.002 1.966 2.002 5,979,320 1.9910 0.89%
2005-04-25 0 2.800 2.775 2.800 2.750 2.800 6,949,400 19,436,105 2.7968 1.984 1.966 1.984 1.948 1.984 9,808,490 1.9816 1.82%
2005-04-22 0 2.750 2.725 2.750 2.725 2.750 1,644,000 4,520,140 2.7495 1.948 1.931 1.948 1.931 1.948 2,320,367 1.9480 0.92%
2005-04-21 0 2.725 2.725 2.750 2.700 2.725 2,414,800 6,579,570 2.7247 1.931 1.931 1.948 1.913 1.931 3,408,286 1.9305 0.00%
2005-04-20 0 2.725 2.725 2.750 2.725 2.725 697,300 1,900,133 2.7250 1.931 1.931 1.948 1.931 1.931 984,180 1.9307 0.00%
2005-04-19 0 2.725 2.725 2.750 2.675 2.725 3,102,800 8,449,640 2.7232 1.931 1.931 1.948 1.895 1.931 4,379,340 1.9294 1.87%
2005-04-18 0 2.675 2.675 2.700 2.675 2.750 4,189,425 11,327,309 2.7038 1.895 1.895 1.913 1.895 1.948 5,913,019 1.9157 -3.60%
2005-04-15 0 2.775 2.775 2.800 2.750 2.800 3,220,800 8,938,000 2.7751 1.966 1.966 1.984 1.948 1.984 4,545,887 1.9662 -0.89%
2005-04-14 0 2.800 2.800 2.825 2.800 2.825 52,105,600 145,982,235 2.8017 1.984 1.984 2.002 1.984 2.002 73,542,648 1.9850 0.00%
2005-04-13 0 2.800 2.775 2.800 2.775 2.825 2,869,200 8,033,960 2.8001 1.984 1.966 1.984 1.966 2.002 4,049,633 1.9839 0.00%
2005-04-12 0 2.800 2.800 2.825 2.800 2.825 752,000 2,110,030 2.8059 1.984 1.984 2.002 1.984 2.002 1,061,384 1.9880 -0.88%
2005-04-11 0 2.825 2.800 2.825 2.800 2.850 1,640,800 4,637,720 2.8265 2.002 1.984 2.002 1.984 2.019 2,315,850 2.0026 -0.88%
2005-04-08 0 2.850 2.825 2.850 2.825 2.875 1,849,600 5,262,530 2.8452 2.019 2.002 2.019 2.002 2.037 2,610,554 2.0159 0.00%
2005-04-07 0 2.850 2.850 2.875 2.825 2.850 9,231,600 26,281,310 2.8469 2.019 2.019 2.037 2.002 2.019 13,029,623 2.0170 0.88%
2005-04-06 0 2.825 2.800 2.825 2.800 2.875 16,258,000 45,982,610 2.8283 2.002 1.984 2.002 1.984 2.037 22,946,792 2.0039 0.00%
2005-04-04 0 2.825 2.800 2.825 2.800 2.825 3,650,000 10,305,210 2.8233 2.002 1.984 2.002 1.984 2.002 5,151,666 2.0004 0.89%
2005-04-01 0 2.800 2.800 2.825 2.800 2.825 1,817,200 5,101,260 2.8072 1.984 1.984 2.002 1.984 2.002 2,564,824 1.9889 -0.88%
2005-03-31 0 2.825 2.800 2.825 2.800 2.875 7,757,060 21,890,292 2.8220 2.002 1.984 2.002 1.984 2.037 10,948,434 1.9994 0.00%
2005-03-30 0 2.825 2.800 2.825 2.800 2.850 8,773,600 24,780,120 2.8244 2.002 1.984 2.002 1.984 2.019 12,383,194 2.0011 0.89%
2005-03-29 0 2.800 2.800 2.825 2.800 2.825 1,786,000 5,002,550 2.8010 1.984 1.984 2.002 1.984 2.002 2,520,788 1.9845 -0.88%
2005-03-24 0 2.825 2.800 2.825 2.800 2.825 3,971,200 11,173,250 2.8136 2.002 1.984 2.002 1.984 2.002 5,605,013 1.9934 0.00%
2005-03-23 0 2.825 2.825 2.850 2.800 2.875 2,396,505 6,775,174 2.8271 2.002 2.002 2.019 1.984 2.037 3,382,464 2.0030 -2.59%
2005-03-22 0 2.900 2.900 2.925 2.875 2.950 1,528,800 4,436,230 2.9018 2.055 2.055 2.072 2.037 2.090 2,157,772 2.0559 -1.69%
2005-03-21 0 2.950 2.925 2.950 2.900 2.975 1,278,800 3,761,320 2.9413 2.090 2.072 2.090 2.055 2.108 1,804,918 2.0839 0.85%
2005-03-18 0 2.925 2.900 2.925 2.900 3.025 2,484,800 7,337,070 2.9528 2.072 2.055 2.072 2.055 2.143 3,507,085 2.0921 -4.10%
2005-03-17 0 3.050 3.000 3.025 2.975 3.100 4,685,462 14,142,251 3.0183 2.161 2.126 2.143 2.108 2.196 6,613,133 2.1385 -1.61%
2005-03-16 0 3.100 3.075 3.100 3.075 3.100 868,000 2,680,850 3.0885 2.196 2.179 2.196 2.179 2.196 1,225,109 2.1883 -0.80%
2005-03-15 0 3.125 3.100 3.125 3.100 3.175 7,563,251 23,686,074 3.1317 2.214 2.196 2.214 2.196 2.250 10,674,889 2.2189 0.81%
2005-03-14 0 3.100 3.075 3.100 3.025 3.100 4,778,800 14,649,190 3.0655 2.196 2.179 2.196 2.143 2.196 6,744,872 2.1719 1.64%
2005-03-11 0 3.050 3.025 3.050 3.025 3.100 1,351,600 4,136,290 3.0603 2.161 2.143 2.161 2.143 2.196 1,907,669 2.1682 -1.61%
2005-03-10 0 3.100 3.075 3.100 3.000 3.125 3,674,010 11,246,819 3.0612 2.196 2.179 2.196 2.126 2.214 5,185,554 2.1689 2.65%
2005-03-09 0 3.350 3.325 3.350 3.325 3.375 4,534,400 15,144,760 3.3400 2.140 2.124 2.140 2.124 2.156 7,099,251 2.1333 -0.74%
2005-03-08 0 3.375 3.350 3.375 3.350 3.400 11,815,663 39,731,846 3.3626 2.156 2.140 2.156 2.140 2.172 18,499,109 2.1478 0.75%
2005-03-07 0 3.350 3.325 3.350 3.325 3.375 7,403,892 24,802,475 3.3499 2.140 2.124 2.140 2.124 2.156 11,591,851 2.1396 0.75%
2005-03-04 0 3.325 3.325 3.350 3.300 3.375 5,038,391 16,792,051 3.3328 2.124 2.124 2.140 2.108 2.156 7,888,321 2.1287 0.00%
2005-03-03 0 3.325 3.300 3.325 3.250 3.350 2,983,600 9,847,960 3.3007 2.124 2.108 2.124 2.076 2.140 4,671,252 2.1082 1.53%
2005-03-02 0 3.275 3.275 3.300 3.250 3.400 6,650,000 22,084,740 3.3210 2.092 2.092 2.108 2.076 2.172 10,411,526 2.1212 -3.68%
2005-03-01 0 3.400 3.375 3.400 3.350 3.400 1,891,455 6,379,580 3.3728 2.172 2.156 2.172 2.140 2.172 2,961,343 2.1543 0.74%
2005-02-28 0 3.375 3.350 3.375 3.325 3.400 3,787,600 12,786,840 3.3760 2.156 2.140 2.156 2.124 2.172 5,930,029 2.1563 0.00%
2005-02-25 0 3.375 3.350 3.375 3.375 3.425 4,718,972 15,982,488 3.3869 2.156 2.140 2.156 2.156 2.188 7,388,225 2.1632 -1.46%
2005-02-24 0 3.425 3.400 3.425 3.350 3.425 6,756,050 22,878,443 3.3864 2.188 2.172 2.188 2.140 2.188 10,577,562 2.1629 0.74%
2005-02-23 0 3.400 3.375 3.400 3.250 3.425 20,327,396 68,532,651 3.3714 2.172 2.156 2.172 2.076 2.188 31,825,444 2.1534 3.03%
2005-02-22 0 3.300 3.250 3.300 3.250 3.450 14,229,815 47,121,798 3.3115 2.108 2.076 2.108 2.076 2.204 22,278,810 2.1151 -3.65%
2005-02-21 0 3.425 3.400 3.425 3.375 3.625 23,692,170 81,946,045 3.4588 2.188 2.172 2.188 2.156 2.315 37,093,479 2.2092 -14.38%
2005-02-18 1 - - - - - 0 0 - 2.555 - - - - 0 - 0.00%
2005-02-17 0 4.000 3.950 4.000 3.950 4.000 2,172,400 8,645,750 3.9798 2.555 2.523 2.555 2.523 2.555 3,401,203 2.5420 1.27%
2005-02-16 0 3.950 3.925 3.950 3.900 4.025 4,338,800 17,225,360 3.9701 2.523 2.507 2.523 2.491 2.571 6,793,012 2.5357 2.60%
2005-02-15 0 3.850 3.825 3.850 3.825 3.975 1,508,123 5,834,091 3.8684 2.459 2.443 2.459 2.443 2.539 2,361,182 2.4708 -1.91%
2005-02-14 0 3.925 3.900 4.000 3.900 4.100 4,647,200 18,554,270 3.9926 2.507 2.491 2.555 2.491 2.619 7,275,856 2.5501 0.64%
2005-02-08 0 3.900 3.900 3.925 3.800 3.925 1,559,600 6,033,020 3.8683 2.491 2.491 2.507 2.427 2.507 2,441,777 2.4708 2.63%
2005-02-07 0 3.800 3.800 3.825 3.675 3.800 1,405,255 5,251,459 3.7370 2.427 2.427 2.443 2.347 2.427 2,200,128 2.3869 2.01%
2005-02-04 0 3.725 3.700 3.725 3.625 3.775 3,898,800 14,506,080 3.7207 2.379 2.363 2.379 2.315 2.411 6,104,129 2.3764 2.76%
2005-02-03 0 3.625 3.625 3.650 3.625 3.825 3,879,212 14,431,743 3.7203 2.315 2.315 2.331 2.315 2.443 6,073,461 2.3762 -1.36%
2005-02-02 0 3.675 3.650 3.700 3.525 3.750 8,396,800 30,529,690 3.6359 2.347 2.331 2.363 2.251 2.395 13,146,391 2.3223 3.52%
2005-02-01 0 3.550 3.500 3.550 3.475 3.550 4,158,150 14,652,210 3.5237 2.267 2.236 2.267 2.220 2.267 6,510,178 2.2507 2.16%
2005-01-31 0 3.475 3.475 3.500 3.475 3.525 3,514,850 12,323,059 3.5060 2.220 2.220 2.236 2.220 2.251 5,503,000 2.2393 0.72%
2005-01-28 0 3.450 3.425 3.450 3.425 3.475 2,558,000 8,843,890 3.4573 2.204 2.188 2.204 2.188 2.220 4,004,915 2.2083 0.00%
2005-01-27 0 3.450 3.425 3.450 3.375 3.475 2,887,600 9,955,810 3.4478 2.204 2.188 2.204 2.156 2.220 4,520,951 2.2021 2.22%
2005-01-26 0 3.375 3.375 3.425 3.375 3.425 672,800 2,295,420 3.4117 2.156 2.156 2.188 2.156 2.188 1,053,365 2.1791 -0.74%
2005-01-25 0 3.400 3.375 3.400 3.350 3.425 1,412,400 4,797,300 3.3966 2.172 2.156 2.172 2.140 2.188 2,211,314 2.1694 0.00%
2005-01-24 0 3.400 3.375 3.400 3.225 3.400 1,624,800 5,397,220 3.3218 2.172 2.156 2.172 2.060 2.172 2,543,857 2.1217 4.62%
2005-01-21 0 3.250 3.250 3.275 3.250 3.325 1,478,000 4,828,350 3.2668 2.076 2.076 2.092 2.076 2.124 2,314,020 2.0866 -2.99%
2005-01-20 0 3.350 3.325 3.350 3.325 3.400 1,935,400 6,488,030 3.3523 2.140 2.124 2.140 2.124 2.172 3,030,145 2.1412 -1.47%
2005-01-19 0 3.400 3.400 3.425 3.325 3.400 2,849,200 9,589,790 3.3658 2.172 2.172 2.188 2.124 2.172 4,460,830 2.1498 0.00%
2005-01-18 0 3.400 3.350 3.400 3.375 3.475 2,430,400 8,360,460 3.4400 2.172 2.140 2.172 2.156 2.220 3,805,139 2.1971 -2.16%
2005-01-17 0 3.475 3.475 3.500 3.250 3.525 7,452,600 25,281,875 3.3924 2.220 2.220 2.236 2.076 2.251 11,668,111 2.1667 6.92%
2005-01-14 0 3.250 3.225 3.250 3.225 3.275 1,171,200 3,802,670 3.2468 2.076 2.060 2.076 2.060 2.092 1,833,681 2.0738 0.00%
2005-01-13 0 3.250 3.250 3.275 3.050 3.275 2,215,600 7,056,460 3.1849 2.076 2.076 2.092 1.948 2.092 3,468,839 2.0342 4.84%
2005-01-12 0 3.100 3.100 3.125 3.050 3.100 2,209,600 6,793,230 3.0744 1.980 1.980 1.996 1.948 1.980 3,459,445 1.9637 -0.80%
2005-01-11 0 3.125 3.075 3.125 3.100 3.150 1,216,000 3,784,790 3.1125 1.996 1.964 1.996 1.980 2.012 1,903,822 1.9880 0.00%
2005-01-10 0 3.125 3.100 3.125 3.100 3.125 817,200 2,535,700 3.1029 1.996 1.980 1.996 1.980 1.996 1,279,443 1.9819 0.00%
2005-01-07 0 3.125 3.100 3.125 2.950 3.125 4,919,600 15,093,700 3.0681 1.996 1.980 1.996 1.884 1.996 7,702,337 1.9596 0.81%
2005-01-06 0 3.100 3.075 3.100 3.075 3.100 1,369,700 4,237,088 3.0934 1.980 1.964 1.980 1.964 1.980 2,144,461 1.9758 1.64%
2005-01-05 0 3.050 3.050 3.075 3.050 3.175 4,262,599 13,219,637 3.1013 1.948 1.948 1.964 1.948 2.028 6,673,708 1.9809 -4.69%
2005-01-04 0 3.200 3.175 3.200 3.125 3.200 3,603,600 11,436,200 3.1735 2.044 2.028 2.044 1.996 2.044 5,641,951 2.0270 0.00%
2005-01-03 0 3.200 3.175 3.200 3.125 3.200 1,207,425 3,821,342 3.1649 2.044 2.028 2.044 1.996 2.044 1,890,396 2.0215 2.40%
2004-12-31 0 3.125 3.125 3.150 3.100 3.150 1,122,000 3,505,540 3.1244 1.996 1.996 2.012 1.980 2.012 1,756,651 1.9956 0.00%
2004-12-30 0 3.125 3.100 3.125 3.075 3.150 2,530,000 7,857,060 3.1056 1.996 1.980 1.996 1.964 2.012 3,961,077 1.9836 0.81%
2004-12-29 0 3.100 3.075 3.100 3.025 3.100 1,094,000 3,348,390 3.0607 1.980 1.964 1.980 1.932 1.980 1,712,813 1.9549 3.33%
2004-12-28 0 3.000 3.000 3.025 2.925 3.025 430,800 1,289,160 2.9925 1.916 1.916 1.932 1.868 1.932 674,479 1.9113 -0.83%
2004-12-24 0 3.025 3.025 3.050 2.975 3.025 491,600 1,477,050 3.0046 1.932 1.932 1.948 1.900 1.932 769,670 1.9191 0.83%
2004-12-23 0 3.000 2.975 3.000 2.950 3.000 192,850 576,285 2.9883 1.916 1.900 1.916 1.884 1.916 301,934 1.9086 1.69%
2004-12-22 0 2.950 2.950 2.975 2.925 3.025 112,000 330,000 2.9464 1.884 1.884 1.900 1.868 1.932 175,352 1.8819 -0.84%
2004-12-21 0 2.975 2.975 3.000 2.950 3.000 1,479,600 4,398,990 2.9731 1.900 1.900 1.916 1.884 1.916 2,316,525 1.8990 0.85%
2004-12-20 0 2.950 2.925 2.950 2.875 2.950 1,772,800 5,185,780 2.9252 1.884 1.868 1.884 1.836 1.884 2,775,572 1.8684 0.85%
2004-12-17 0 2.925 2.900 2.925 2.900 2.925 470,400 1,365,210 2.9022 1.868 1.852 1.868 1.852 1.868 736,478 1.8537 1.74%
2004-12-16 0 2.875 2.875 2.900 2.850 2.950 3,551,200 10,281,308 2.8952 1.836 1.836 1.852 1.820 1.884 5,559,911 1.8492 -3.36%
2004-12-15 0 2.975 2.900 2.975 2.925 3.025 2,526,000 7,538,340 2.9843 1.900 1.852 1.900 1.868 1.932 3,954,814 1.9061 -1.65%
2004-12-14 0 3.025 3.000 3.050 3.000 3.050 1,611,200 4,855,320 3.0135 1.932 1.916 1.948 1.916 1.948 2,522,564 1.9248 0.00%
2004-12-13 0 3.025 3.025 3.050 3.025 3.075 1,385,650 4,199,406 3.0306 1.932 1.932 1.948 1.932 1.964 2,169,433 1.9357 0.00%
2004-12-10 0 3.025 3.025 3.050 3.025 3.075 2,004,000 6,081,100 3.0345 1.932 1.932 1.948 1.932 1.964 3,137,548 1.9382 -1.63%
2004-12-09 0 3.075 3.075 3.100 3.025 3.100 1,172,400 3,597,730 3.0687 1.964 1.964 1.980 1.932 1.980 1,835,560 1.9600 0.00%
2004-12-08 0 3.075 3.075 3.100 3.075 3.100 1,936,150 5,985,346 3.0914 1.964 1.964 1.980 1.964 1.980 3,031,320 1.9745 0.00%
2004-12-07 0 3.075 3.075 3.100 3.075 3.100 1,364,800 4,199,760 3.0772 1.964 1.964 1.980 1.964 1.980 2,136,789 1.9655 0.00%
2004-12-06 0 3.075 3.050 3.100 3.000 3.100 4,086,400 12,529,540 3.0662 1.964 1.948 1.980 1.916 1.980 6,397,843 1.9584 0.82%
2004-12-03 0 3.050 3.025 3.050 3.000 3.075 1,977,650 6,027,108 3.0476 1.948 1.932 1.948 1.916 1.964 3,096,294 1.9466 0.83%
2004-12-02 0 3.025 3.025 3.050 3.025 3.075 893,700 2,724,675 3.0488 1.932 1.932 1.948 1.932 1.964 1,399,215 1.9473 0.00%
2004-12-01 0 3.025 3.025 3.050 3.025 3.075 1,252,865 3,810,342 3.0413 1.932 1.932 1.948 1.932 1.964 1,961,539 1.9425 -0.82%
2004-11-30 0 3.050 3.025 3.050 3.025 3.050 1,141,200 3,472,030 3.0424 1.948 1.932 1.948 1.932 1.948 1,786,712 1.9433 0.83%
2004-11-29 0 3.025 3.025 3.050 3.000 3.050 754,450 2,282,246 3.0250 1.932 1.932 1.948 1.916 1.948 1,181,199 1.9321 0.83%
2004-11-26 0 3.000 3.000 3.025 3.000 3.025 1,834,107 5,504,728 3.0013 1.916 1.916 1.932 1.916 1.932 2,871,557 1.9170 0.00%
2004-11-25 0 3.000 2.975 3.000 2.975 3.050 2,265,200 6,831,390 3.0158 1.916 1.900 1.916 1.900 1.948 3,546,494 1.9262 -1.64%
2004-11-24 0 3.050 3.025 3.050 2.975 3.050 1,740,709 5,271,369 3.0283 1.948 1.932 1.948 1.900 1.948 2,725,329 1.9342 1.67%
2004-11-23 0 3.000 3.000 3.025 3.000 3.050 2,539,400 7,655,890 3.0148 1.916 1.916 1.932 1.916 1.948 3,975,794 1.9256 0.00%
2004-11-22 0 3.000 2.975 3.000 2.950 3.000 1,956,000 5,813,030 2.9719 1.916 1.900 1.916 1.884 1.916 3,062,398 1.8982 0.00%
2004-11-19 0 3.000 2.975 3.000 2.975 3.025 2,765,600 8,316,400 3.0071 1.916 1.900 1.916 1.900 1.932 4,329,942 1.9207 -0.83%
2004-11-18 0 3.025 3.000 3.025 2.900 3.050 4,798,000 14,247,410 2.9694 1.932 1.916 1.932 1.852 1.948 7,511,955 1.8966 4.31%
2004-11-17 0 2.900 2.900 2.925 2.900 2.950 2,052,400 5,998,890 2.9229 1.852 1.852 1.868 1.852 1.884 3,213,326 1.8669 -1.69%
2004-11-16 0 2.950 2.900 2.950 2.875 2.950 2,386,400 6,933,790 2.9055 1.884 1.852 1.884 1.836 1.884 3,736,250 1.8558 1.72%
2004-11-15 0 2.900 2.900 2.925 2.850 2.975 2,366,200 6,884,370 2.9095 1.852 1.852 1.868 1.820 1.900 3,704,624 1.8583 -1.69%
2004-11-12 0 2.950 2.925 2.950 2.925 2.950 1,128,426 3,305,373 2.9292 1.884 1.868 1.884 1.868 1.884 1,766,712 1.8709 1.72%
2004-11-11 0 2.900 2.900 2.925 2.900 2.925 2,114,400 6,146,730 2.9071 1.852 1.852 1.868 1.852 1.868 3,310,395 1.8568 0.00%
2004-11-10 0 2.900 2.850 2.900 2.850 2.900 1,151,600 3,298,200 2.8640 1.852 1.820 1.852 1.820 1.852 1,802,994 1.8293 0.87%
2004-11-09 0 2.875 2.875 2.900 2.850 2.875 835,200 2,396,430 2.8693 1.836 1.836 1.852 1.820 1.836 1,307,625 1.8327 0.00%
2004-11-08 0 2.875 2.875 2.900 2.850 2.925 3,345,200 9,631,650 2.8792 1.836 1.836 1.852 1.820 1.868 5,237,389 1.8390 -1.71%
2004-11-05 0 2.925 2.900 2.950 2.750 2.950 6,681,667 18,914,283 2.8308 1.868 1.852 1.884 1.756 1.884 10,461,105 1.8081 7.34%
2004-11-04 0 2.725 2.725 2.750 2.650 2.850 2,702,000 7,282,430 2.6952 1.740 1.740 1.756 1.693 1.820 4,230,367 1.7215 1.87%
2004-11-03 0 2.675 2.675 2.700 2.675 2.725 379,200 1,023,120 2.6981 1.709 1.709 1.725 1.709 1.740 593,692 1.7233 -2.73%
2004-11-02 0 2.750 2.725 2.750 2.650 2.775 1,218,400 3,316,400 2.7219 1.756 1.740 1.756 1.693 1.772 1,907,579 1.7385 4.76%
2004-11-01 0 2.625 2.625 2.675 2.600 2.650 822,000 2,156,210 2.6231 1.677 1.677 1.709 1.661 1.693 1,286,959 1.6754 0.96%
2004-10-29 0 2.600 2.600 2.650 2.525 2.650 2,405,600 6,254,440 2.6000 1.661 1.661 1.693 1.613 1.693 3,766,311 1.6606 -6.31%
2004-10-28 0 2.775 2.775 2.800 2.775 2.850 755,200 2,126,690 2.8161 1.772 1.772 1.788 1.772 1.820 1,182,374 1.7987 -1.77%
2004-10-27 0 2.825 2.800 2.825 2.675 2.825 2,019,200 5,556,720 2.7519 1.804 1.788 1.804 1.709 1.804 3,161,346 1.7577 4.63%
2004-10-26 0 2.700 2.675 2.700 2.600 2.700 1,263,200 3,386,770 2.6811 1.725 1.709 1.725 1.661 1.725 1,977,720 1.7125 1.89%
2004-10-25 0 2.650 2.625 2.650 2.625 2.675 1,140,400 3,018,990 2.6473 1.693 1.677 1.693 1.677 1.709 1,785,459 1.6909 -1.85%
2004-10-21 0 2.700 2.675 2.700 2.650 2.700 3,487,200 9,353,850 2.6823 1.725 1.709 1.725 1.693 1.725 5,459,710 1.7133 1.89%
2004-10-20 0 2.650 2.650 2.675 2.500 2.650 2,577,200 6,635,320 2.5746 1.693 1.693 1.709 1.597 1.693 4,034,975 1.6445 0.95%
2004-10-19 0 2.625 2.600 2.625 2.550 2.675 1,478,000 3,842,270 2.5996 1.677 1.661 1.677 1.629 1.709 2,314,020 1.6604 -1.87%
2004-10-18 0 2.675 2.650 2.675 2.525 2.725 8,636,000 22,329,351 2.5856 1.709 1.693 1.709 1.613 1.740 13,520,893 1.6515 4.90%
2004-10-15 0 2.550 2.550 2.575 2.500 2.600 3,613,152 9,209,151 2.5488 1.629 1.629 1.645 1.597 1.661 5,656,906 1.6279 2.00%
2004-10-14 0 2.500 2.475 2.500 2.475 2.525 2,858,800 7,143,260 2.4987 1.597 1.581 1.597 1.581 1.613 4,475,860 1.5960 -1.96%
2004-10-13 0 2.550 2.550 2.575 2.475 2.575 3,154,400 7,953,170 2.5213 1.629 1.629 1.645 1.581 1.645 4,938,664 1.6104 0.00%
2004-10-12 0 2.550 2.525 2.550 2.500 2.550 1,530,000 3,848,450 2.5153 1.629 1.613 1.629 1.597 1.629 2,395,434 1.6066 3.03%
2004-10-11 0 2.475 2.475 2.500 2.475 2.500 2,528,400 6,320,160 2.4997 1.581 1.581 1.597 1.581 1.597 3,958,572 1.5966 -1.00%
2004-10-08 0 2.500 2.500 2.525 2.450 2.575 5,287,600 13,338,540 2.5226 1.597 1.597 1.613 1.565 1.645 8,278,494 1.6112 1.01%
2004-10-07 0 2.475 2.450 2.475 2.425 2.625 6,070,400 15,369,060 2.5318 1.581 1.565 1.581 1.549 1.677 9,504,079 1.6171 -2.94%
2004-10-06 0 2.550 2.525 2.550 2.500 2.575 3,970,000 10,060,050 2.5340 1.629 1.613 1.629 1.597 1.645 6,215,603 1.6185 -0.97%
2004-10-05 0 2.575 2.550 2.575 2.475 2.575 6,422,000 16,308,570 2.5395 1.645 1.629 1.645 1.581 1.645 10,054,559 1.6220 4.04%
2004-10-04 0 2.475 2.475 2.500 2.375 2.575 9,487,600 23,621,410 2.4897 1.581 1.581 1.597 1.517 1.645 14,854,194 1.5902 5.32%
2004-09-30 0 2.350 2.350 2.375 2.300 2.375 2,238,000 5,264,300 2.3522 1.501 1.501 1.517 1.469 1.517 3,503,909 1.5024 2.17%
2004-09-28 0 2.300 2.300 2.325 2.300 2.325 707,200 1,634,540 2.3113 1.469 1.469 1.485 1.469 1.485 1,107,223 1.4763 -2.13%
2004-09-27 0 2.350 2.325 2.350 2.325 2.350 1,699,200 3,978,180 2.3412 1.501 1.485 1.501 1.485 1.501 2,660,341 1.4954 -1.05%
2004-09-24 0 2.375 2.350 2.375 2.350 2.375 773,200 1,818,900 2.3524 1.517 1.501 1.517 1.501 1.517 1,210,555 1.5025 0.00%
2004-09-23 0 2.375 2.375 2.400 2.350 2.425 500,400 1,195,550 2.3892 1.517 1.517 1.533 1.501 1.549 783,448 1.5260 -3.06%
2004-09-22 0 2.450 2.425 2.450 2.400 2.475 2,595,050 6,344,598 2.4449 1.565 1.549 1.565 1.533 1.581 4,062,922 1.5616 0.00%
2004-09-21 0 2.450 2.425 2.450 2.300 2.500 4,184,210 10,180,823 2.4332 1.565 1.549 1.565 1.469 1.597 6,550,979 1.5541 4.26%
2004-09-20 0 2.350 2.350 2.375 2.325 2.450 954,400 2,282,700 2.3918 1.501 1.501 1.517 1.485 1.565 1,494,250 1.5277 -2.08%
2004-09-17 0 2.400 2.375 2.400 2.350 2.425 2,470,000 5,892,140 2.3855 1.533 1.517 1.533 1.501 1.549 3,867,138 1.5236 3.23%
2004-09-16 0 2.325 2.325 2.350 2.275 2.350 714,800 1,653,280 2.3129 1.485 1.485 1.501 1.453 1.501 1,119,122 1.4773 1.09%
2004-09-15 0 2.300 2.300 2.325 2.275 2.300 492,795 1,128,147 2.2893 1.469 1.469 1.485 1.453 1.469 771,541 1.4622 0.00%
2004-09-14 0 2.300 2.300 2.325 2.250 2.300 802,800 1,828,170 2.2772 1.469 1.469 1.485 1.437 1.469 1,256,898 1.4545 1.10%
2004-09-13 0 2.275 2.250 2.275 2.225 2.275 518,400 1,165,210 2.2477 1.453 1.437 1.453 1.421 1.453 811,629 1.4356 2.25%
2004-09-10 0 2.225 2.200 2.250 2.150 2.225 506,400 1,101,810 2.1758 1.421 1.405 1.437 1.373 1.421 792,842 1.3897 3.49%
2004-09-09 0 2.150 2.150 2.175 2.150 2.225 500,800 1,103,600 2.2037 1.373 1.373 1.389 1.373 1.421 784,074 1.4075 -4.44%
2004-09-08 0 2.250 2.250 2.275 2.250 2.275 382,000 863,000 2.2592 1.437 1.437 1.453 1.437 1.453 598,076 1.4430 0.00%
2004-09-07 0 2.250 2.250 2.275 2.225 2.275 309,600 694,550 2.2434 1.437 1.437 1.453 1.421 1.453 484,723 1.4329 -1.10%
2004-09-06 0 2.275 2.225 2.275 2.200 2.275 667,600 1,484,310 2.2234 1.453 1.421 1.453 1.405 1.453 1,045,223 1.4201 0.00%
2004-09-03 0 2.275 2.275 2.300 2.250 2.300 256,000 582,100 2.2738 1.453 1.453 1.469 1.437 1.469 400,805 1.4523 0.00%
2004-09-02 0 2.275 2.275 2.300 2.225 2.375 1,868,000 4,281,450 2.2920 1.453 1.453 1.469 1.421 1.517 2,924,621 1.4639 -5.21%
2004-09-01 0 2.400 2.375 2.400 2.375 2.450 1,058,400 2,571,490 2.4296 1.533 1.517 1.533 1.517 1.565 1,657,076 1.5518 0.00%
2004-08-31 0 2.400 2.375 2.400 2.375 2.450 444,450 1,071,255 2.4103 1.533 1.517 1.533 1.517 1.565 695,850 1.5395 1.05%
2004-08-30 0 2.375 2.325 2.375 2.325 2.400 647,200 1,529,910 2.3639 1.517 1.485 1.517 1.485 1.533 1,013,284 1.5099 2.15%
2004-08-27 0 2.325 2.300 2.325 2.200 2.325 1,654,475 3,782,638 2.2863 1.485 1.469 1.485 1.405 1.485 2,590,317 1.4603 5.68%
2004-08-26 0 2.200 2.200 2.225 2.175 2.250 630,075 1,388,356 2.2035 1.405 1.405 1.421 1.389 1.437 986,472 1.4074 0.00%
2004-08-25 0 2.200 2.150 2.200 2.150 2.225 463,600 1,019,290 2.1986 1.405 1.373 1.405 1.373 1.421 725,832 1.4043 -1.12%
2004-08-24 0 2.225 2.200 2.225 2.150 2.225 551,200 1,199,230 2.1757 1.421 1.405 1.421 1.373 1.421 862,982 1.3896 4.71%
2004-08-23 0 2.125 2.125 2.150 2.125 2.125 80,800 171,700 2.1250 1.357 1.357 1.373 1.357 1.357 126,504 1.3573 2.41%
2004-08-20 0 2.075 2.075 2.100 2.075 2.125 71,200 150,450 2.1131 1.325 1.325 1.341 1.325 1.357 111,474 1.3496 -3.49%
2004-08-19 0 2.150 2.150 2.175 2.125 2.150 70,000 149,700 2.1386 1.373 1.373 1.389 1.357 1.373 109,595 1.3659 1.18%
2004-08-18 0 2.125 2.100 2.125 2.075 2.125 145,391 305,382 2.1004 1.357 1.341 1.357 1.325 1.357 227,630 1.3416 1.19%
2004-08-17 0 2.100 2.075 2.100 2.025 2.200 847,200 1,787,450 2.1098 1.341 1.325 1.341 1.293 1.405 1,326,413 1.3476 2.44%
2004-08-16 0 2.050 2.050 2.100 2.050 2.100 873,200 1,807,550 2.0700 1.309 1.309 1.341 1.309 1.341 1,367,119 1.3222 0.00%
2004-08-13 0 2.050 2.025 2.050 2.000 2.075 1,462,000 3,006,880 2.0567 1.309 1.293 1.309 1.277 1.325 2,288,970 1.3136 -1.20%
2004-08-12 0 2.075 2.075 2.100 2.025 2.125 2,216,800 4,632,790 2.0899 1.325 1.325 1.341 1.293 1.357 3,470,717 1.3348 -3.49%
2004-08-11 0 2.150 2.150 2.175 2.150 2.200 3,363,200 7,315,460 2.1751 1.373 1.373 1.389 1.373 1.405 5,265,570 1.3893 -1.15%
2004-08-10 0 2.175 2.175 2.200 2.150 2.200 337,200 733,180 2.1743 1.389 1.389 1.405 1.373 1.405 527,935 1.3888 -1.14%
2004-08-09 0 2.200 2.175 2.200 2.175 2.250 1,024,930 2,282,670 2.2271 1.405 1.389 1.405 1.389 1.437 1,604,674 1.4225 -3.30%
2004-08-06 0 2.275 2.225 2.275 2.150 2.275 2,773,200 6,106,410 2.2019 1.453 1.421 1.453 1.373 1.453 4,341,841 1.4064 1.11%
2004-08-05 0 2.250 2.250 2.275 2.200 2.275 2,090,500 4,709,315 2.2527 1.437 1.437 1.453 1.405 1.453 3,272,977 1.4388 2.27%
2004-08-04 0 2.200 2.175 2.200 2.075 2.200 1,471,200 3,164,010 2.1506 1.405 1.389 1.405 1.325 1.405 2,303,374 1.3736 4.76%
2004-08-03 0 2.100 2.100 2.125 2.075 2.100 3,531,600 7,397,840 2.0948 1.341 1.341 1.357 1.325 1.341 5,529,225 1.3380 1.20%
2004-08-02 0 2.075 2.050 2.075 2.050 2.125 1,432,800 2,990,560 2.0872 1.325 1.309 1.325 1.309 1.357 2,243,253 1.3331 -2.35%
2004-07-30 0 2.125 2.075 2.125 2.050 2.150 5,202,800 11,009,170 2.1160 1.357 1.325 1.357 1.309 1.373 8,145,727 1.3515 1.19%
2004-07-29 0 2.100 2.100 2.125 2.050 2.125 4,636,000 9,727,310 2.0982 1.341 1.341 1.357 1.309 1.357 7,258,321 1.3402 -1.18%
2004-07-28 0 2.125 2.100 2.150 1.980 2.150 7,732,400 16,048,154 2.0754 1.357 1.341 1.373 1.265 1.373 12,106,178 1.3256 8.97%
2004-07-27 0 1.950 1.940 1.950 1.890 2.000 1,495,600 2,914,964 1.9490 1.245 1.239 1.245 1.207 1.277 2,341,576 1.2449 5.41%
2004-07-26 0 1.850 1.850 1.870 1.800 1.880 246,000 445,676 1.8117 1.182 1.182 1.194 1.150 1.201 385,148 1.1572 0.00%
2004-07-23 0 1.850 1.850 1.880 1.850 1.890 769,200 1,434,752 1.8653 1.182 1.182 1.201 1.182 1.207 1,204,293 1.1914 -1.07%
2004-07-22 0 1.870 1.860 1.870 1.850 1.880 641,311 1,193,466 1.8610 1.194 1.188 1.194 1.182 1.201 1,004,064 1.1886 0.54%
2004-07-21 0 1.860 1.860 1.870 1.820 1.860 651,200 1,204,176 1.8492 1.188 1.188 1.194 1.162 1.188 1,019,547 1.1811 2.20%
2004-07-20 0 1.820 1.820 1.850 1.760 1.850 621,408 1,126,144 1.8122 1.162 1.162 1.182 1.124 1.182 972,903 1.1575 3.41%
2004-07-19 0 1.760 1.750 1.770 1.720 1.800 1,609,200 2,833,048 1.7605 1.124 1.118 1.131 1.099 1.150 2,519,433 1.1245 0.00%
2004-07-16 0 1.760 1.760 1.800 1.710 1.790 450,800 792,751 1.7585 1.124 1.124 1.150 1.092 1.143 705,792 1.1232 0.57%
2004-07-15 0 1.750 1.750 1.760 1.730 1.800 1,121,600 1,969,380 1.7559 1.118 1.118 1.124 1.105 1.150 1,756,025 1.1215 -4.37%
2004-07-14 0 1.830 1.750 1.830 1.750 1.830 1,548,000 2,775,632 1.7930 1.169 1.118 1.169 1.118 1.169 2,423,615 1.1452 1.67%
2004-07-13 0 1.800 1.800 1.810 1.790 1.850 1,115,600 2,016,972 1.8080 1.150 1.150 1.156 1.143 1.182 1,746,631 1.1548 -2.70%
2004-07-12 0 1.850 1.830 1.850 1.850 1.900 345,600 644,808 1.8658 1.182 1.169 1.182 1.182 1.214 541,086 1.1917 -1.60%
2004-07-09 0 1.880 1.880 1.900 1.850 1.940 625,600 1,184,416 1.8932 1.201 1.201 1.214 1.182 1.239 979,466 1.2092 -3.59%
2004-07-08 0 1.950 1.950 1.960 1.940 1.960 142,000 277,200 1.9521 1.245 1.245 1.252 1.239 1.252 222,321 1.2468 0.52%
2004-07-07 0 1.940 1.940 1.950 1.940 1.980 996,400 1,952,568 1.9596 1.239 1.239 1.245 1.239 1.265 1,560,007 1.2516 -3.00%
2004-07-06 0 2.000 1.990 2.000 1.960 2.000 937,200 1,863,924 1.9888 1.277 1.271 1.277 1.252 1.277 1,467,321 1.2703 1.52%
2004-07-05 0 1.970 1.960 1.990 1.950 2.050 316,400 623,884 1.9718 1.258 1.252 1.271 1.245 1.309 495,369 1.2594 -1.50%
2004-07-02 0 2.000 1.980 2.000 1.950 2.050 489,362 973,235 1.9888 1.277 1.265 1.277 1.245 1.309 766,166 1.2703 -2.44%
2004-06-30 0 2.050 2.050 2.075 2.025 2.050 269,236 549,220 2.0399 1.309 1.309 1.325 1.293 1.309 421,527 1.3029 -1.20%
2004-06-29 0 2.075 2.025 2.075 2.025 2.075 550,400 1,126,290 2.0463 1.325 1.293 1.325 1.293 1.325 861,730 1.3070 2.47%
2004-06-28 0 2.025 2.025 2.050 1.940 2.025 643,200 1,272,878 1.9790 1.293 1.293 1.309 1.239 1.293 1,007,022 1.2640 3.85%
2004-06-25 0 1.950 1.940 1.950 1.890 1.950 643,600 1,241,016 1.9282 1.245 1.239 1.245 1.207 1.245 1,007,648 1.2316 3.17%
2004-06-24 0 1.890 1.890 1.900 1.870 1.900 258,800 487,772 1.8847 1.207 1.207 1.214 1.194 1.214 405,188 1.2038 1.07%
2004-06-23 0 1.870 1.840 1.870 1.860 1.900 50,000 93,660 1.8732 1.194 1.175 1.194 1.188 1.214 78,282 1.1964 1.63%
2004-06-21 0 1.840 1.840 1.900 1.830 1.880 271,200 500,712 1.8463 1.175 1.175 1.214 1.169 1.201 424,602 1.1792 1.66%
2004-06-18 0 1.810 1.810 1.830 1.780 1.850 1,798,000 3,225,932 1.7942 1.156 1.156 1.169 1.137 1.182 2,815,026 1.1460 -0.55%
2004-06-17 0 1.820 1.810 1.840 1.800 1.850 1,261,300 2,286,714 1.8130 1.162 1.156 1.175 1.150 1.182 1,974,745 1.1580 1.11%
2004-06-16 0 1.800 1.800 1.810 1.790 1.810 1,200,800 2,162,296 1.8007 1.150 1.150 1.156 1.143 1.156 1,880,024 1.1501 -0.55%
2004-06-15 0 1.810 1.800 1.820 1.750 1.810 2,017,200 3,636,960 1.8030 1.156 1.150 1.162 1.118 1.156 3,158,215 1.1516 0.56%
2004-06-14 0 1.800 1.780 1.800 1.780 1.830 597,200 1,076,112 1.8019 1.150 1.137 1.150 1.137 1.169 935,002 1.1509 -0.55%
2004-06-11 0 1.810 1.800 1.820 1.800 1.850 1,263,605 2,287,749 1.8105 1.156 1.150 1.162 1.150 1.182 1,978,354 1.1564 0.00%
2004-06-10 0 1.810 1.810 1.820 1.800 1.850 1,066,000 1,934,028 1.8143 1.156 1.156 1.162 1.150 1.182 1,668,975 1.1588 -2.69%
2004-06-09 0 1.860 1.850 1.860 1.830 1.920 1,292,400 2,432,644 1.8823 1.188 1.182 1.188 1.169 1.226 2,023,437 1.2022 -3.12%
2004-06-08 0 1.920 1.910 1.920 1.910 1.970 802,800 1,544,980 1.9245 1.226 1.220 1.226 1.220 1.258 1,256,898 1.2292 0.52%
2004-06-07 0 1.910 1.900 1.920 1.900 1.920 728,060 1,391,253 1.9109 1.220 1.214 1.226 1.214 1.226 1,139,882 1.2205 0.53%
2004-06-04 0 1.900 1.900 1.910 1.890 1.910 301,600 573,016 1.8999 1.214 1.214 1.220 1.207 1.220 472,198 1.2135 0.00%
2004-06-03 0 1.900 1.810 1.910 1.850 1.960 1,064,000 2,031,076 1.9089 1.214 1.156 1.220 1.182 1.252 1,665,844 1.2192 -1.04%
2004-06-02 0 1.920 1.920 1.930 1.920 1.980 232,000 449,568 1.9378 1.226 1.226 1.233 1.226 1.265 363,229 1.2377 0.00%
2004-06-01 0 1.920 1.920 1.930 1.910 1.940 302,000 580,624 1.9226 1.226 1.226 1.233 1.220 1.239 472,824 1.2280 1.05%
2004-05-31 0 1.900 1.890 1.900 1.900 1.910 721,600 1,373,892 1.9040 1.214 1.207 1.214 1.214 1.220 1,129,768 1.2161 1.06%
2004-05-28 0 1.880 1.870 1.880 1.860 1.910 176,000 329,112 1.8700 1.201 1.194 1.201 1.188 1.220 275,553 1.1944 1.62%
2004-05-27 0 1.850 1.830 1.850 1.830 1.850 308,000 569,200 1.8481 1.182 1.169 1.182 1.169 1.182 482,218 1.1804 2.78%
2004-05-25 0 1.800 1.800 1.830 1.790 1.850 599,600 1,083,684 1.8073 1.150 1.150 1.169 1.143 1.182 938,760 1.1544 -1.10%
2004-05-24 0 1.820 1.820 1.850 1.800 1.850 637,600 1,164,772 1.8268 1.162 1.162 1.182 1.150 1.182 998,254 1.1668 1.68%
2004-05-21 0 1.790 1.780 1.790 1.730 1.820 288,600 512,262 1.7750 1.143 1.137 1.143 1.105 1.162 451,845 1.1337 5.29%
2004-05-20 0 1.700 1.690 1.700 1.700 1.760 696,400 1,194,088 1.7147 1.086 1.079 1.086 1.086 1.124 1,090,314 1.0952 -1.16%
2004-05-19 0 1.720 1.720 1.740 1.650 1.750 537,600 910,260 1.6932 1.099 1.099 1.111 1.054 1.118 841,690 1.0815 7.50%
2004-05-18 0 1.600 1.600 1.620 1.580 1.610 463,200 740,144 1.5979 1.022 1.022 1.035 1.009 1.028 725,206 1.0206 1.27%
2004-05-17 0 1.580 1.570 1.600 1.570 1.690 750,400 1,204,312 1.6049 1.009 1.003 1.022 1.003 1.079 1,174,858 1.0251 -4.82%
2004-05-14 0 1.660 1.660 1.670 1.660 1.700 1,087,303 1,825,180 1.6786 1.060 1.060 1.067 1.060 1.086 1,702,328 1.0722 -2.92%
2004-05-13 0 1.710 1.700 1.710 1.710 1.800 902,000 1,574,492 1.7456 1.092 1.086 1.092 1.092 1.150 1,412,210 1.1149 -3.93%
2004-05-12 0 1.780 1.780 1.790 1.750 1.810 1,602,400 2,861,388 1.7857 1.137 1.137 1.143 1.118 1.156 2,508,786 1.1405 2.30%
2004-05-11 0 1.740 1.730 1.740 1.680 1.770 881,200 1,513,464 1.7175 1.111 1.105 1.111 1.073 1.131 1,379,645 1.0970 3.57%
2004-05-10 0 1.680 1.680 1.690 1.660 1.790 1,647,600 2,794,664 1.6962 1.073 1.073 1.079 1.060 1.143 2,579,553 1.0834 -6.15%
2004-05-07 0 1.790 1.790 1.800 1.790 1.800 1,306,400 2,336,848 1.7888 1.143 1.143 1.150 1.143 1.150 2,045,356 1.1425 0.00%
2004-05-06 0 1.790 1.790 1.800 1.770 1.810 2,261,200 4,036,732 1.7852 1.143 1.143 1.150 1.131 1.156 3,540,232 1.1402 1.13%
2004-05-05 0 1.770 1.760 1.770 1.760 1.810 2,716,000 4,821,224 1.7751 1.131 1.124 1.131 1.124 1.156 4,252,286 1.1338 -2.21%
2004-05-04 0 1.810 1.810 1.820 1.770 1.840 2,102,000 3,808,380 1.8118 1.156 1.156 1.162 1.131 1.175 3,290,981 1.1572 0.56%
2004-05-03 0 1.800 1.800 1.810 1.710 1.810 1,432,800 2,531,272 1.7667 1.150 1.150 1.156 1.092 1.156 2,243,253 1.1284 4.05%
2004-04-30 0 1.730 1.730 1.740 1.690 1.790 3,920,000 6,752,556 1.7226 1.105 1.105 1.111 1.079 1.143 6,137,320 1.1002 -3.89%
2004-04-29 0 1.800 1.800 1.810 1.800 1.850 1,773,600 3,204,472 1.8068 1.150 1.150 1.156 1.150 1.182 2,776,824 1.1540 -3.74%
2004-04-28 0 1.870 1.870 1.880 1.860 1.920 1,170,800 2,207,592 1.8855 1.194 1.194 1.201 1.188 1.226 1,833,055 1.2043 -1.06%
2004-04-27 0 1.890 1.890 1.950 1.890 1.940 1,790,400 3,427,756 1.9145 1.207 1.207 1.245 1.207 1.239 2,803,127 1.2228 -2.58%
2004-04-26 0 1.940 1.930 1.940 1.930 1.970 967,600 1,875,116 1.9379 1.239 1.233 1.239 1.233 1.258 1,514,916 1.2378 -1.52%
2004-04-23 0 1.970 1.970 2.025 1.950 2.025 1,702,000 3,377,980 1.9847 1.258 1.258 1.293 1.245 1.293 2,664,724 1.2677 2.07%
2004-04-22 0 1.930 1.920 1.930 1.890 1.930 1,480,800 2,825,544 1.9081 1.233 1.226 1.233 1.207 1.233 2,318,404 1.2187 1.58%
2004-04-21 0 1.900 1.900 1.930 1.870 1.990 1,671,200 3,205,224 1.9179 1.214 1.214 1.233 1.194 1.271 2,616,502 1.2250 -4.52%
2004-04-20 0 1.990 1.990 2.000 1.990 2.225 2,042,000 4,211,398 2.0624 1.271 1.271 1.277 1.271 1.421 3,197,043 1.3173 -6.35%
2004-04-19 0 2.125 2.125 2.175 2.100 2.225 840,400 1,819,570 2.1651 1.357 1.357 1.389 1.341 1.421 1,315,766 1.3829 1.19%
2004-04-16 0 2.100 2.100 2.150 2.050 2.125 602,800 1,265,920 2.1001 1.341 1.341 1.373 1.309 1.357 943,770 1.3413 1.20%
2004-04-15 0 2.075 2.075 2.100 2.050 2.175 1,038,400 2,184,810 2.1040 1.325 1.325 1.341 1.309 1.389 1,625,764 1.3439 -3.49%
2004-04-14 0 2.150 2.150 2.175 2.150 2.250 838,800 1,838,970 2.1924 1.373 1.373 1.389 1.373 1.437 1,313,261 1.4003 -4.44%
2004-04-13 0 2.250 2.250 2.275 2.250 2.375 685,108 1,571,421 2.2937 1.437 1.437 1.453 1.437 1.517 1,072,635 1.4650 -1.10%
2004-04-08 0 2.275 2.275 2.325 2.275 2.325 507,600 1,168,530 2.3021 1.453 1.453 1.485 1.453 1.485 794,720 1.4704 -2.15%
2004-04-07 0 2.325 2.300 2.350 2.300 2.350 1,017,661 2,370,542 2.3294 1.485 1.469 1.501 1.469 1.501 1,593,294 1.4878 0.00%
2004-04-06 0 2.325 2.325 2.350 2.300 2.350 3,988,400 9,259,880 2.3217 1.485 1.485 1.501 1.469 1.501 6,244,410 1.4829 1.09%
2004-04-02 0 2.300 2.300 2.325 2.200 2.300 1,120,800 2,555,840 2.2804 1.469 1.469 1.485 1.405 1.469 1,754,773 1.4565 4.55%
2004-04-01 0 2.200 2.175 2.200 2.175 2.300 1,585,200 3,518,390 2.2195 1.405 1.389 1.405 1.389 1.469 2,481,857 1.4176 -2.22%
2004-03-31 0 2.250 2.250 2.275 2.250 2.375 1,115,200 2,552,670 2.2890 1.437 1.437 1.453 1.437 1.517 1,746,005 1.4620 -2.17%
2004-03-30 0 2.300 2.300 2.325 2.250 2.350 1,666,000 3,815,730 2.2904 1.469 1.469 1.485 1.437 1.501 2,608,361 1.4629 2.22%
2004-03-29 0 2.250 2.250 2.275 2.250 2.400 2,920,000 6,750,466 2.3118 1.437 1.437 1.453 1.437 1.533 4,571,677 1.4766 -5.26%
2004-03-26 0 2.375 2.350 2.400 2.375 2.500 987,600 2,387,510 2.4175 1.517 1.501 1.533 1.517 1.597 1,546,229 1.5441 -3.06%
2004-03-25 0 2.450 2.450 2.475 2.450 2.500 1,596,800 3,920,710 2.4554 1.565 1.565 1.581 1.565 1.597 2,500,019 1.5683 -1.01%
2004-03-24 0 2.475 2.450 2.475 2.400 2.500 1,346,800 3,297,140 2.4481 1.581 1.565 1.581 1.533 1.597 2,108,608 1.5637 4.21%
2004-03-23 0 2.375 2.350 2.400 2.350 2.475 2,756,400 6,648,870 2.4122 1.517 1.501 1.533 1.501 1.581 4,315,538 1.5407 -1.04%
2004-03-22 0 2.400 2.375 2.400 2.350 2.575 2,277,600 5,576,620 2.4485 1.533 1.517 1.533 1.501 1.645 3,565,908 1.5639 -6.80%
2004-03-19 0 2.575 2.550 2.575 2.500 2.600 2,145,800 5,477,315 2.5526 1.645 1.629 1.645 1.597 1.661 3,359,557 1.6304 1.98%
2004-03-18 0 2.525 2.500 2.525 2.500 2.675 2,658,400 6,812,080 2.5625 1.613 1.597 1.613 1.597 1.709 4,162,105 1.6367 -5.61%
2004-03-17 0 2.675 2.600 2.675 2.625 2.700 2,980,000 7,961,410 2.6716 1.709 1.661 1.709 1.677 1.725 4,665,616 1.7064 0.94%
2004-03-16 0 2.650 2.625 2.650 2.600 2.700 1,385,600 3,650,240 2.6344 1.693 1.677 1.693 1.661 1.725 2,169,355 1.6826 -0.93%
2004-03-15 0 2.675 2.650 2.675 2.600 2.700 1,389,600 3,714,290 2.6729 1.709 1.693 1.709 1.661 1.725 2,175,617 1.7072 4.90%
2004-03-12 0 2.550 2.550 2.575 2.425 2.600 2,322,000 5,852,130 2.5203 1.629 1.629 1.645 1.549 1.661 3,635,423 1.6098 -1.92%
2004-03-11 0 2.600 2.625 2.675 2.600 2.750 4,246,400 11,284,460 2.6574 1.661 1.677 1.709 1.661 1.756 6,648,346 1.6973 -5.45%
2004-03-10 0 2.750 2.725 2.750 2.650 2.750 2,372,800 6,431,110 2.7103 1.756 1.740 1.756 1.693 1.756 3,714,958 1.7311 0.00%
2004-03-09 0 2.750 2.725 2.750 2.725 2.850 1,802,800 4,956,130 2.7491 1.756 1.740 1.756 1.740 1.820 2,822,541 1.7559 -0.90%
2004-03-08 0 2.775 2.775 2.800 2.775 2.850 3,477,200 9,754,670 2.8053 1.772 1.772 1.788 1.772 1.820 5,444,054 1.7918 0.00%
2004-03-05 0 2.775 2.750 2.800 2.700 2.800 2,813,600 7,713,040 2.7413 1.772 1.756 1.788 1.725 1.788 4,405,093 1.7509 1.83%
2004-03-04 0 2.725 2.700 2.725 2.675 2.750 4,038,800 10,946,960 2.7104 1.740 1.725 1.740 1.709 1.756 6,323,319 1.7312 2.83%
2004-03-03 0 2.650 2.625 2.650 2.575 2.800 4,682,000 12,459,030 2.6610 1.693 1.677 1.693 1.645 1.788 7,330,340 1.6997 -5.36%
2004-03-02 0 2.800 2.775 2.800 2.800 2.850 2,376,400 6,701,230 2.8199 1.788 1.772 1.788 1.788 1.820 3,720,594 1.8011 0.00%
2004-03-01 0 2.800 2.750 2.800 2.750 2.825 3,033,600 8,435,620 2.7807 1.788 1.756 1.788 1.756 1.804 4,749,534 1.7761 1.82%
2004-02-27 0 2.750 2.750 2.775 2.725 2.800 1,976,800 5,484,090 2.7742 1.756 1.756 1.772 1.740 1.788 3,094,963 1.7719 0.92%
2004-02-26 0 2.725 2.725 2.750 2.700 2.775 1,758,400 4,803,980 2.7320 1.740 1.740 1.756 1.725 1.772 2,753,027 1.7450 0.00%
2004-02-25 0 2.725 2.725 2.750 2.725 2.850 2,328,941 6,475,824 2.7806 1.740 1.740 1.756 1.740 1.820 3,646,290 1.7760 -3.54%
2004-02-24 0 2.825 2.825 2.850 2.800 2.850 1,191,200 3,364,380 2.8244 1.804 1.804 1.820 1.788 1.820 1,864,994 1.8040 -0.88%
2004-02-23 0 2.850 2.800 2.850 2.800 2.875 1,687,200 4,765,500 2.8245 1.820 1.788 1.820 1.788 1.836 2,641,553 1.8041 -0.87%
2004-02-20 0 2.875 2.850 2.875 2.825 2.900 1,480,000 4,249,200 2.8711 1.836 1.820 1.836 1.804 1.852 2,317,152 1.8338 0.88%
2004-02-19 0 2.850 2.850 2.875 2.825 2.925 2,878,400 8,222,230 2.8565 1.820 1.820 1.836 1.804 1.868 4,506,547 1.8245 -1.72%
2004-02-18 0 2.900 2.875 2.900 2.875 3.025 2,163,200 6,379,380 2.9490 1.852 1.836 1.852 1.836 1.932 3,386,799 1.8836 -1.69%
2004-02-17 0 2.950 2.925 2.975 2.875 3.000 3,805,600 11,219,330 2.9481 1.884 1.868 1.900 1.836 1.916 5,958,211 1.8830 2.61%
2004-02-16 0 2.875 2.850 2.875 2.750 2.900 2,429,200 6,920,350 2.8488 1.836 1.820 1.836 1.756 1.852 3,803,260 1.8196 2.68%
2004-02-13 0 2.800 2.775 2.800 2.700 2.850 4,401,600 12,152,530 2.7609 1.788 1.772 1.788 1.725 1.820 6,891,334 1.7635 -1.75%
2004-02-12 0 2.850 2.850 2.875 2.850 3.025 9,268,400 26,899,690 2.9023 1.820 1.820 1.836 1.820 1.932 14,511,005 1.8537 -3.39%
2004-02-11 0 2.950 2.925 2.950 2.800 3.100 29,661,650 88,418,296 2.9809 1.884 1.868 1.884 1.788 1.980 46,439,553 1.9039 6.31%
2004-02-10 0 2.775 2.775 2.800 2.725 2.850 14,223,960 39,775,010 2.7963 1.772 1.772 1.788 1.740 1.820 22,269,643 1.7861 1.83%
2004-02-09 0 2.725 2.700 2.725 2.475 2.725 9,314,800 24,415,450 2.6211 1.740 1.725 1.740 1.581 1.740 14,583,651 1.6742 9.00%
2004-02-06 0 2.500 2.500 2.550 2.500 2.625 5,840,400 14,909,290 2.5528 1.597 1.597 1.629 1.597 1.677 9,143,981 1.6305 0.00%
2004-02-05 0 2.500 2.450 2.500 2.425 2.500 1,237,600 3,028,050 2.4467 1.597 1.565 1.597 1.549 1.597 1,937,640 1.5628 2.04%
2004-02-04 0 2.450 2.425 2.450 2.400 2.550 2,674,000 6,675,440 2.4964 1.565 1.549 1.565 1.533 1.629 4,186,529 1.5945 -2.00%
2004-02-03 0 2.500 2.475 2.500 2.475 2.550 3,580,600 8,971,760 2.5057 1.597 1.581 1.597 1.581 1.629 5,605,941 1.6004 0.00%
2004-02-02 0 2.500 2.475 2.500 2.500 2.700 2,430,800 6,220,820 2.5592 1.597 1.581 1.597 1.597 1.725 3,805,765 1.6346 -3.85%
2004-01-30 0 2.600 2.575 2.600 2.525 2.600 5,625,600 14,500,048 2.5775 1.661 1.645 1.661 1.613 1.661 8,807,681 1.6463 0.97%
2004-01-29 0 2.575 2.575 2.600 2.500 2.650 6,164,400 15,865,480 2.5737 1.645 1.645 1.661 1.597 1.693 9,651,249 1.6439 -2.83%
2004-01-28 0 2.650 2.675 2.700 2.650 2.775 10,530,174 28,527,187 2.7091 1.693 1.709 1.725 1.693 1.772 16,486,493 1.7303 -3.64%
2004-01-27 0 2.750 2.725 2.750 2.675 2.825 16,086,900 44,220,080 2.7488 1.756 1.740 1.756 1.709 1.804 25,186,342 1.7557 2.80%
2004-01-26 0 2.675 2.675 2.725 2.550 2.725 10,198,950 27,030,681 2.6503 1.709 1.709 1.740 1.629 1.740 15,967,914 1.6928 3.88%
2004-01-21 0 2.575 2.550 2.575 2.550 2.600 3,924,400 10,116,230 2.5778 1.645 1.629 1.645 1.629 1.661 6,144,209 1.6465 1.98%
2004-01-20 0 2.525 2.500 2.525 2.450 2.575 4,720,400 11,931,540 2.5277 1.613 1.597 1.613 1.565 1.645 7,390,461 1.6145 5.21%
2004-01-19 0 2.400 2.400 2.450 2.350 2.425 1,688,400 4,057,740 2.4033 1.533 1.533 1.565 1.501 1.549 2,643,432 1.5350 0.00%
2004-01-16 0 2.400 2.400 2.475 2.400 2.600 4,951,230 12,412,381 2.5069 1.533 1.533 1.581 1.533 1.661 7,751,858 1.6012 -2.04%
2004-01-15 0 2.450 2.450 2.475 2.350 2.475 2,793,825 6,715,139 2.4036 1.565 1.565 1.581 1.501 1.581 4,374,132 1.5352 5.38%
2004-01-14 0 2.325 2.325 2.350 2.325 2.400 1,420,475 3,336,337 2.3487 1.485 1.485 1.501 1.485 1.533 2,223,957 1.5002 -2.11%
2004-01-13 0 2.375 2.350 2.375 2.275 2.425 3,025,200 7,078,130 2.3397 1.517 1.501 1.517 1.453 1.549 4,736,383 1.4944 1.06%
2004-01-12 0 2.350 2.350 2.375 2.300 2.400 3,545,600 8,363,360 2.3588 1.501 1.501 1.517 1.469 1.533 5,551,144 1.5066 1.08%
2004-01-09 0 2.325 2.300 2.350 2.225 2.425 3,992,845 9,329,593 2.3366 1.485 1.469 1.501 1.421 1.549 6,251,370 1.4924 3.33%
2004-01-08 0 2.250 2.250 2.275 2.250 2.450 4,683,200 10,830,830 2.3127 1.437 1.437 1.453 1.437 1.565 7,332,219 1.4772 -7.22%
2004-01-07 0 2.425 2.400 2.425 2.350 2.475 3,630,230 8,702,178 2.3971 1.549 1.533 1.549 1.501 1.581 5,683,644 1.5311 0.00%
2004-01-06 0 2.425 2.425 2.450 2.375 2.675 8,307,230 20,759,191 2.4989 1.549 1.549 1.565 1.517 1.709 13,006,156 1.5961 -6.73%
2004-01-05 0 2.600 2.600 2.625 2.225 2.625 24,872,800 61,040,080 2.4541 1.661 1.661 1.677 1.421 1.677 38,941,924 1.5675 18.18%
2004-01-02 0 2.200 2.175 2.200 1.920 2.250 14,261,200 29,904,744 2.0969 1.405 1.389 1.405 1.226 1.437 22,327,947 1.3393 17.65%
2003-12-31 0 1.870 1.860 1.870 1.850 1.900 482,800 902,260 1.8688 1.194 1.188 1.194 1.182 1.214 755,892 1.1936 1.08%
2003-12-30 0 1.850 1.850 1.860 1.840 1.930 1,782,800 3,347,740 1.8778 1.182 1.182 1.188 1.175 1.233 2,791,228 1.1994 0.54%
2003-12-29 0 1.840 1.840 1.850 1.840 1.880 799,600 1,473,548 1.8429 1.175 1.175 1.182 1.175 1.201 1,251,888 1.1771 0.00%
2003-12-24 0 1.840 1.840 1.850 1.840 1.850 540,800 998,340 1.8460 1.175 1.175 1.182 1.175 1.182 846,700 1.1791 0.55%
2003-12-23 0 1.830 1.830 1.840 1.820 1.850 1,075,600 1,976,204 1.8373 1.169 1.169 1.175 1.162 1.182 1,684,006 1.1735 1.10%
2003-12-22 0 1.810 1.810 1.830 1.810 1.850 414,000 760,892 1.8379 1.156 1.156 1.169 1.156 1.182 648,176 1.1739 -1.63%
2003-12-19 0 1.840 1.840 1.850 1.830 1.860 1,618,400 2,979,220 1.8408 1.175 1.175 1.182 1.169 1.188 2,533,837 1.1758 0.55%
2003-12-18 0 1.830 1.830 1.840 1.800 1.840 442,600 809,788 1.8296 1.169 1.169 1.175 1.150 1.175 692,954 1.1686 1.67%
2003-12-17 0 1.800 1.800 1.810 1.790 1.840 1,125,200 2,036,988 1.8103 1.150 1.150 1.156 1.143 1.175 1,761,661 1.1563 -1.10%
2003-12-16 0 1.820 1.800 1.840 1.800 1.860 3,650,400 6,699,028 1.8351 1.162 1.150 1.175 1.150 1.188 5,715,223 1.1721 -2.15%
2003-12-15 0 1.860 1.850 1.860 1.800 1.860 4,252,800 7,824,604 1.8399 1.188 1.182 1.188 1.150 1.188 6,658,366 1.1752 4.49%
2003-12-12 0 1.780 1.780 1.800 1.770 1.800 2,487,042 4,422,107 1.7781 1.137 1.137 1.150 1.131 1.150 3,893,820 1.1357 0.00%
2003-12-11 0 1.780 1.770 1.780 1.770 1.810 1,770,000 3,168,620 1.7902 1.137 1.131 1.137 1.131 1.156 2,771,188 1.1434 0.00%
2003-12-10 0 1.780 1.780 1.790 1.770 1.830 1,799,600 3,228,884 1.7942 1.137 1.137 1.143 1.131 1.169 2,817,531 1.1460 -3.26%
2003-12-09 0 1.840 1.830 1.840 1.830 1.870 1,390,800 2,566,540 1.8454 1.175 1.169 1.175 1.169 1.194 2,177,496 1.1787 0.55%
2003-12-08 0 1.830 1.830 1.840 1.820 1.880 1,660,400 3,072,868 1.8507 1.169 1.169 1.175 1.162 1.201 2,599,594 1.1821 -1.08%
2003-12-05 0 1.850 1.840 1.860 1.830 1.860 2,044,005 3,783,338 1.8509 1.182 1.175 1.188 1.169 1.188 3,200,182 1.1822 1.65%
2003-12-04 0 1.820 1.820 1.830 1.820 1.870 1,432,400 2,633,272 1.8384 1.162 1.162 1.169 1.162 1.194 2,242,627 1.1742 -0.55%
2003-12-03 0 1.830 1.830 1.840 1.830 1.850 927,361 1,708,601 1.8424 1.169 1.169 1.175 1.169 1.182 1,451,916 1.1768 0.00%
2003-12-02 0 1.830 1.830 1.840 1.830 1.860 2,952,400 5,441,248 1.8430 1.169 1.169 1.175 1.169 1.188 4,622,404 1.1771 0.55%
2003-12-01 0 1.820 1.820 1.830 1.760 1.830 2,463,200 4,441,568 1.8032 1.162 1.162 1.169 1.124 1.169 3,856,492 1.1517 4.60%
2003-11-28 0 1.740 1.740 1.750 1.700 1.750 1,566,400 2,712,360 1.7316 1.111 1.111 1.118 1.086 1.118 2,452,423 1.1060 1.75%
2003-11-27 0 1.710 1.710 1.720 1.710 1.740 1,266,800 2,181,220 1.7218 1.092 1.092 1.099 1.092 1.111 1,983,356 1.0998 0.59%
2003-11-26 0 1.700 1.690 1.700 1.680 1.700 910,400 1,540,124 1.6917 1.086 1.079 1.086 1.073 1.086 1,425,361 1.0805 3.66%
2003-11-25 0 1.640 1.640 1.650 1.640 1.690 228,000 377,068 1.6538 1.047 1.047 1.054 1.047 1.079 356,967 1.0563 1.23%
2003-11-24 0 1.620 1.620 1.700 1.620 1.640 451,200 732,864 1.6243 1.035 1.035 1.086 1.035 1.047 706,418 1.0374 -0.61%
2003-11-21 0 1.630 1.630 1.650 1.620 1.670 741,600 1,220,460 1.6457 1.041 1.041 1.054 1.035 1.067 1,161,081 1.0511 -1.21%
2003-11-20 0 1.650 1.650 1.670 1.650 1.700 781,600 1,308,068 1.6736 1.054 1.054 1.067 1.054 1.086 1,223,707 1.0689 -1.20%
2003-11-19 0 1.670 1.650 1.670 1.640 1.670 793,600 1,309,620 1.6502 1.067 1.054 1.067 1.047 1.067 1,242,494 1.0540 1.21%
2003-11-18 0 1.650 1.650 1.660 1.630 1.680 824,000 1,360,748 1.6514 1.054 1.054 1.060 1.041 1.073 1,290,090 1.0548 -1.79%
2003-11-17 0 1.680 1.660 1.680 1.630 1.690 927,600 1,537,664 1.6577 1.073 1.060 1.073 1.041 1.079 1,452,290 1.0588 1.20%
2003-11-14 0 1.660 1.660 1.690 1.660 1.720 2,113,600 3,573,088 1.6905 1.060 1.060 1.079 1.060 1.099 3,309,143 1.0798 -0.60%
2003-11-13 0 1.670 1.660 1.670 1.630 1.690 1,978,400 3,309,944 1.6730 1.067 1.060 1.067 1.041 1.079 3,097,468 1.0686 3.09%
2003-11-12 0 1.620 1.600 1.620 1.570 1.630 1,192,507 1,925,860 1.6150 1.035 1.022 1.035 1.003 1.041 1,867,040 1.0315 3.18%
2003-11-11 0 1.570 1.570 1.580 1.560 1.590 812,000 1,276,868 1.5725 1.003 1.003 1.009 0.996 1.016 1,271,302 1.0044 -1.87%
2003-11-10 0 1.600 1.590 1.600 1.560 1.620 1,118,400 1,771,364 1.5838 1.022 1.016 1.022 0.996 1.035 1,751,015 1.0116 -1.23%
2003-11-07 0 1.620 1.620 1.630 1.570 1.630 2,476,400 3,949,148 1.5947 1.035 1.035 1.041 1.003 1.041 3,877,158 1.0186 0.62%
2003-11-06 0 1.610 1.610 1.620 1.600 1.640 1,861,645 3,009,303 1.6165 1.028 1.028 1.035 1.022 1.047 2,914,671 1.0325 -2.42%
2003-11-05 0 1.650 1.650 1.660 1.620 1.690 3,253,600 5,402,824 1.6606 1.054 1.054 1.060 1.035 1.079 5,093,976 1.0606 -2.37%
2003-11-04 0 1.690 1.680 1.700 1.680 1.750 1,877,200 3,192,324 1.7006 1.079 1.073 1.086 1.073 1.118 2,939,025 1.0862 -1.74%
2003-11-03 0 1.720 1.720 1.730 1.720 1.750 1,124,400 1,948,592 1.7330 1.099 1.099 1.105 1.099 1.118 1,760,409 1.1069 -0.58%
2003-10-31 0 1.730 1.730 1.750 1.730 1.760 914,400 1,592,232 1.7413 1.105 1.105 1.118 1.105 1.124 1,431,624 1.1122 -1.70%
2003-10-30 0 1.760 1.740 1.770 1.700 1.780 3,482,400 6,009,072 1.7256 1.124 1.111 1.131 1.086 1.137 5,452,195 1.1021 -1.68%
2003-10-29 0 1.790 1.780 1.790 1.780 1.830 1,695,200 3,061,192 1.8058 1.143 1.137 1.143 1.137 1.169 2,654,078 1.1534 -1.10%
2003-10-28 0 1.810 1.800 1.810 1.800 1.830 1,563,047 2,826,751 1.8085 1.156 1.150 1.156 1.150 1.169 2,447,174 1.1551 1.69%
2003-10-27 0 1.780 1.770 1.780 1.760 1.790 1,166,000 2,072,484 1.7774 1.137 1.131 1.137 1.124 1.143 1,825,540 1.1353 1.14%
2003-10-24 0 1.760 1.760 1.770 1.730 1.790 3,073,600 5,399,116 1.7566 1.124 1.124 1.131 1.105 1.143 4,812,160 1.1220 -1.12%
2003-10-23 0 1.780 1.780 1.790 1.770 1.830 4,199,200 7,525,488 1.7921 1.137 1.137 1.143 1.131 1.169 6,574,448 1.1447 -3.26%
2003-10-22 0 1.840 1.830 1.840 1.830 1.850 3,893,200 7,157,032 1.8383 1.175 1.169 1.175 1.169 1.182 6,095,361 1.1742 0.00%
2003-10-21 0 1.840 1.840 1.850 1.800 1.880 10,407,600 19,180,264 1.8429 1.175 1.175 1.182 1.150 1.201 16,294,586 1.1771 2.22%
2003-10-20 0 1.800 1.800 1.810 1.780 1.840 7,985,200 14,456,640 1.8104 1.150 1.150 1.156 1.137 1.175 12,501,972 1.1563 -1.10%
2003-10-17 0 1.820 1.820 1.830 1.780 1.830 18,952,000 34,157,136 1.8023 1.162 1.162 1.169 1.137 1.169 29,672,065 1.1512 2.82%
2003-10-16 0 1.770 1.770 1.780 1.750 2.100 18,399,800 34,154,564 1.8562 1.131 1.131 1.137 1.118 1.341 28,807,517 1.1856 -14.70%
2003-10-15 0 2.075 2.075 2.100 2.075 2.125 1,706,250 3,584,638 2.1009 1.325 1.325 1.341 1.325 1.357 2,671,378 1.3419 -2.35%
2003-10-14 0 2.125 2.100 2.125 2.100 2.225 2,747,600 5,937,510 2.1610 1.357 1.341 1.357 1.341 1.421 4,301,761 1.3803 -2.30%
2003-10-13 0 2.175 2.175 2.200 2.025 2.200 7,842,000 16,867,160 2.1509 1.389 1.389 1.405 1.293 1.405 12,277,772 1.3738 7.41%
2003-10-10 0 2.025 2.025 2.050 2.025 2.050 2,343,827 4,758,513 2.0302 1.293 1.293 1.309 1.293 1.309 3,669,596 1.2967 1.25%
2003-10-09 0 2.000 2.000 2.025 2.000 2.050 2,595,600 5,249,170 2.0223 1.277 1.277 1.293 1.277 1.309 4,063,783 1.2917 -1.23%
2003-10-08 0 2.025 2.025 2.050 2.025 2.050 1,296,000 2,642,080 2.0386 1.293 1.293 1.309 1.293 1.309 2,029,073 1.3021 1.25%
2003-10-07 0 2.000 2.000 2.025 2.000 2.050 2,434,400 4,910,930 2.0173 1.277 1.277 1.293 1.277 1.309 3,811,401 1.2885 -2.44%
2003-10-06 0 2.050 2.025 2.075 2.025 2.175 3,131,600 6,533,000 2.0862 1.309 1.293 1.325 1.293 1.389 4,902,967 1.3325 -2.38%
2003-10-03 0 2.100 2.075 2.100 2.025 2.100 4,411,600 9,099,680 2.0627 1.341 1.325 1.341 1.293 1.341 6,906,990 1.3175 3.70%
2003-10-02 0 2.025 2.025 2.050 2.025 2.075 1,573,600 3,231,370 2.0535 1.293 1.293 1.309 1.293 1.325 2,463,696 1.3116 -1.22%
2003-09-30 0 2.050 2.050 2.075 2.025 2.075 1,852,000 3,787,950 2.0453 1.309 1.309 1.325 1.293 1.325 2,899,571 1.3064 0.00%
2003-09-29 0 2.050 2.025 2.050 2.000 2.075 3,198,000 6,524,510 2.0402 1.309 1.293 1.309 1.277 1.325 5,006,926 1.3031 0.00%
2003-09-26 0 2.050 2.025 2.050 2.025 2.075 2,073,600 4,243,700 2.0465 1.309 1.293 1.309 1.293 1.325 3,246,517 1.3072 0.00%
2003-09-25 0 2.050 2.025 2.050 2.050 2.125 2,752,800 5,720,440 2.0780 1.309 1.293 1.309 1.309 1.357 4,309,902 1.3273 -2.38%
2003-09-24 0 2.100 2.075 2.100 2.000 2.100 2,470,800 5,135,750 2.0786 1.341 1.325 1.341 1.277 1.341 3,868,391 1.3276 3.70%
2003-09-23 0 2.025 2.025 2.050 1.950 2.050 2,444,400 4,887,410 1.9994 1.293 1.293 1.309 1.245 1.309 3,827,058 1.2771 1.25%
2003-09-22 0 2.000 1.990 2.000 1.960 2.100 3,237,152 6,530,616 2.0174 1.277 1.271 1.277 1.252 1.341 5,068,224 1.2885 -4.76%
2003-09-19 0 2.100 2.075 2.100 2.050 2.150 2,017,152 4,212,584 2.0884 1.341 1.325 1.341 1.309 1.373 3,158,140 1.3339 1.20%
2003-09-18 0 2.075 2.075 2.100 2.050 2.175 2,448,800 5,121,580 2.0915 1.325 1.325 1.341 1.309 1.389 3,833,946 1.3359 -4.60%
2003-09-17 0 2.175 2.150 2.175 2.125 2.250 4,236,400 9,284,410 2.1916 1.389 1.373 1.389 1.357 1.437 6,632,690 1.3998 1.16%
2003-09-16 0 2.150 2.125 2.150 2.075 2.175 7,158,800 15,335,290 2.1422 1.373 1.357 1.373 1.325 1.389 11,208,125 1.3682 -2.27%
2003-09-15 0 2.200 2.175 2.225 2.075 2.225 6,779,200 14,469,340 2.1344 1.405 1.389 1.421 1.325 1.421 10,613,807 1.3633 7.32%
2003-09-11 0 2.050 2.025 2.050 1.900 2.050 5,939,976 11,899,942 2.0034 1.309 1.293 1.309 1.214 1.309 9,299,882 1.2796 7.89%
2003-09-10 0 1.900 1.890 1.900 1.870 2.025 7,691,200 14,730,806 1.9153 1.214 1.207 1.214 1.194 1.293 12,041,673 1.2233 -6.17%
2003-09-09 0 2.025 2.000 2.025 2.000 2.200 10,022,200 20,671,345 2.0626 1.293 1.277 1.293 1.277 1.405 15,691,187 1.3174 -5.81%
2003-09-08 0 2.150 2.125 2.150 2.050 2.175 4,795,600 10,185,880 2.1240 1.373 1.357 1.373 1.309 1.389 7,508,197 1.3566 4.88%
2003-09-05 0 2.050 2.050 2.075 2.025 2.175 5,507,200 11,544,190 2.0962 1.309 1.309 1.325 1.293 1.389 8,622,309 1.3389 -3.53%
2003-09-04 0 2.125 2.125 2.150 2.125 2.275 7,491,300 16,520,935 2.2053 1.357 1.357 1.373 1.357 1.453 11,728,701 1.4086 -6.59%
2003-09-03 0 2.275 2.250 2.275 2.175 2.350 11,785,630 26,715,914 2.2668 1.453 1.437 1.453 1.389 1.501 18,452,089 1.4479 4.60%
2003-09-02 0 2.175 2.150 2.175 2.075 2.175 5,068,000 10,826,080 2.1362 1.389 1.373 1.389 1.325 1.389 7,934,678 1.3644 1.16%
2003-09-01 0 2.150 2.125 2.150 2.000 2.200 22,862,400 48,027,750 2.1007 1.373 1.357 1.373 1.277 1.405 35,794,355 1.3418 6.17%
2003-08-29 0 2.025 2.025 2.050 1.820 2.050 15,182,000 29,343,982 1.9328 1.293 1.293 1.309 1.162 1.309 23,769,591 1.2345 10.05%
2003-08-28 0 1.840 1.830 1.840 1.770 1.880 5,534,400 10,136,016 1.8315 1.175 1.169 1.175 1.131 1.201 8,664,894 1.1698 3.95%
2003-08-27 0 1.770 1.760 1.770 1.770 1.830 5,560,000 10,005,872 1.7996 1.131 1.124 1.131 1.131 1.169 8,704,975 1.1494 -0.56%
2003-08-26 0 1.780 1.770 1.790 1.750 1.840 9,342,800 16,644,892 1.7816 1.137 1.131 1.143 1.118 1.175 14,627,489 1.1379 -2.73%
2003-08-25 0 1.830 1.830 1.840 1.810 1.950 9,606,000 18,189,888 1.8936 1.169 1.169 1.175 1.156 1.245 15,039,566 1.2095 -3.17%
2003-08-22 0 1.890 1.890 1.900 1.820 1.990 19,626,800 37,636,708 1.9176 1.207 1.207 1.214 1.162 1.271 30,728,561 1.2248 -1.56%
2003-08-21 0 1.920 1.910 1.920 1.740 1.920 32,950,400 60,254,616 1.8286 1.226 1.220 1.226 1.111 1.226 51,588,561 1.1680 9.71%
2003-08-20 0 1.750 1.750 1.760 1.540 1.750 21,374,800 35,581,036 1.6646 1.118 1.118 1.124 0.984 1.118 33,465,305 1.0632 11.46%
2003-08-19 0 1.570 1.560 1.570 1.560 1.650 5,042,000 8,013,244 1.5893 1.003 0.996 1.003 0.996 1.054 7,893,972 1.0151 -4.85%
2003-08-18 0 1.650 1.640 1.650 1.540 1.670 7,632,400 12,212,412 1.6001 1.054 1.047 1.054 0.984 1.067 11,949,613 1.0220 5.10%
2003-08-15 0 1.570 1.560 1.570 1.530 1.620 8,928,800 13,995,168 1.5674 1.003 0.996 1.003 0.977 1.035 13,979,313 1.0011 -2.48%
2003-08-14 0 1.610 1.600 1.610 1.540 1.660 17,423,600 28,036,348 1.6091 1.028 1.022 1.028 0.984 1.060 27,279,137 1.0278 4.55%
2003-08-13 0 1.540 1.530 1.540 1.520 1.560 23,848,800 36,605,240 1.5349 0.984 0.977 0.984 0.971 0.996 37,338,706 0.9804 5.48%
2003-08-12 0 1.460 1.460 1.470 1.360 1.470 14,799,600 20,686,608 1.3978 0.933 0.933 0.939 0.869 0.939 23,170,889 0.8928 7.35%
2003-08-11 0 1.360 1.350 1.360 1.300 1.400 10,797,620 14,632,057 1.3551 0.869 0.862 0.869 0.830 0.894 16,905,218 0.8655 6.25%
2003-08-08 0 1.280 1.270 1.280 1.270 1.290 1,126,400 1,440,292 1.2787 0.818 0.811 0.818 0.811 0.824 1,763,540 0.8167 1.59%
2003-08-07 0 1.260 1.250 1.270 1.240 1.270 996,410 1,252,936 1.2575 0.805 0.798 0.811 0.792 0.811 1,560,022 0.8032 0.80%
2003-08-06 0 1.250 1.250 1.260 1.240 1.270 2,337,600 2,924,568 1.2511 0.798 0.798 0.805 0.792 0.811 3,659,847 0.7991 -1.57%
2003-08-05 0 1.270 1.270 1.280 1.270 1.330 2,547,600 3,290,948 1.2918 0.811 0.811 0.818 0.811 0.849 3,988,632 0.8251 -1.55%
2003-08-04 0 1.290 1.290 1.300 1.280 1.360 6,545,538 8,672,033 1.3249 0.824 0.824 0.830 0.818 0.869 10,247,975 0.8462 -1.53%
2003-08-01 0 1.310 1.320 1.330 1.260 1.320 5,852,000 7,596,480 1.2981 0.837 0.843 0.849 0.805 0.843 9,162,143 0.8291 3.97%
2003-07-31 0 1.260 1.250 1.260 1.220 1.270 1,440,000 1,810,612 1.2574 0.805 0.798 0.805 0.779 0.811 2,254,526 0.8031 2.44%
2003-07-30 0 1.230 1.230 1.240 1.230 1.230 454,000 558,420 1.2300 0.786 0.786 0.792 0.786 0.786 710,802 0.7856 -0.81%
2003-07-29 0 1.240 1.230 1.240 1.230 1.250 692,000 858,080 1.2400 0.792 0.786 0.792 0.786 0.798 1,083,425 0.7920 -0.80%
2003-07-28 0 1.250 1.250 1.260 1.240 1.280 460,000 574,400 1.2487 0.798 0.798 0.805 0.792 0.818 720,196 0.7976 1.63%
2003-07-25 0 1.230 1.230 1.240 1.220 1.240 397,000 488,802 1.2312 0.786 0.786 0.792 0.779 0.792 621,560 0.7864 0.82%
2003-07-24 0 1.220 1.230 1.240 1.210 1.240 294,000 361,260 1.2288 0.779 0.786 0.792 0.773 0.792 460,299 0.7848 0.00%
2003-07-23 0 1.220 1.210 1.230 1.200 1.240 1,242,800 1,510,376 1.2153 0.779 0.773 0.786 0.766 0.792 1,945,781 0.7762 -0.81%
2003-07-22 0 1.230 1.220 1.230 1.220 1.240 986,400 1,207,008 1.2236 0.786 0.779 0.786 0.779 0.792 1,544,350 0.7816 -0.81%
2003-07-21 0 1.240 1.230 1.240 1.240 1.260 1,042,400 1,297,856 1.2451 0.792 0.786 0.792 0.792 0.805 1,632,026 0.7952 0.00%
2003-07-18 0 1.240 1.240 1.250 1.210 1.240 577,600 708,528 1.2267 0.792 0.792 0.798 0.773 0.792 904,315 0.7835 0.81%
2003-07-17 0 1.230 1.220 1.230 1.230 1.280 3,235,200 4,031,676 1.2462 0.786 0.779 0.786 0.786 0.818 5,065,168 0.7960 -3.91%
2003-07-16 0 1.280 1.280 1.290 1.280 1.290 1,213,200 1,559,752 1.2857 0.818 0.818 0.824 0.818 0.824 1,899,438 0.8212 -0.78%
2003-07-15 0 1.290 1.280 1.290 1.240 1.300 2,631,200 3,369,236 1.2805 0.824 0.818 0.824 0.792 0.830 4,119,520 0.8179 -0.77%
2003-07-14 0 1.300 1.300 1.310 1.300 1.330 3,123,200 4,090,732 1.3098 0.830 0.830 0.837 0.830 0.849 4,889,816 0.8366 1.56%
2003-07-11 0 1.280 1.270 1.280 1.260 1.320 3,482,690 4,482,112 1.2870 0.818 0.811 0.818 0.805 0.843 5,452,649 0.8220 -1.54%
2003-07-10 0 1.300 1.300 1.310 1.220 1.320 4,326,825 5,517,137 1.2751 0.830 0.830 0.837 0.779 0.843 6,774,263 0.8144 5.69%
2003-07-09 0 1.230 1.220 1.230 1.210 1.230 949,600 1,158,812 1.2203 0.786 0.779 0.786 0.773 0.786 1,486,735 0.7794 0.82%
2003-07-08 0 1.220 1.220 1.230 1.200 1.240 2,628,400 3,203,172 1.2187 0.779 0.779 0.786 0.766 0.792 4,115,136 0.7784 -1.61%
2003-07-07 0 1.240 1.230 1.240 1.190 1.240 2,084,000 2,529,268 1.2137 0.792 0.786 0.792 0.760 0.792 3,262,800 0.7752 2.48%
2003-07-04 0 1.210 1.200 1.210 1.160 1.240 7,334,000 8,871,720 1.2097 0.773 0.766 0.773 0.741 0.792 11,482,425 0.7726 5.22%
2003-07-03 0 1.150 1.150 1.160 1.130 1.170 3,592,800 4,132,400 1.1502 0.735 0.735 0.741 0.722 0.747 5,625,042 0.7346 -1.71%
2003-07-02 0 1.170 1.170 1.180 1.160 1.190 1,690,400 1,987,888 1.1760 0.747 0.747 0.754 0.741 0.760 2,646,563 0.7511 -1.68%
2003-06-30 0 1.190 1.170 1.190 1.170 1.210 695,600 823,800 1.1843 0.760 0.747 0.760 0.747 0.773 1,089,061 0.7564 -1.65%
2003-06-27 0 1.210 1.200 1.210 1.200 1.230 1,659,600 2,018,200 1.2161 0.773 0.766 0.773 0.766 0.786 2,598,341 0.7767 -0.82%
2003-06-26 0 1.220 1.210 1.220 1.200 1.240 1,342,000 1,623,720 1.2099 0.779 0.773 0.779 0.766 0.792 2,101,093 0.7728 -1.61%
2003-06-25 0 1.240 1.230 1.240 1.220 1.260 936,800 1,158,124 1.2363 0.792 0.786 0.792 0.779 0.805 1,466,694 0.7896 0.00%
2003-06-24 0 1.240 1.230 1.240 1.170 1.240 2,744,800 3,319,336 1.2093 0.792 0.786 0.792 0.747 0.792 4,297,377 0.7724 -1.59%
2003-06-23 0 1.260 1.250 1.260 1.250 1.310 2,165,250 2,736,823 1.2640 0.805 0.798 0.805 0.798 0.837 3,390,008 0.8073 -3.08%
2003-06-20 0 1.300 1.300 1.310 1.280 1.310 1,328,400 1,713,676 1.2900 0.830 0.830 0.837 0.818 0.837 2,079,800 0.8240 0.78%
2003-06-19 0 1.290 1.290 1.300 1.280 1.330 3,226,000 4,194,316 1.3002 0.824 0.824 0.830 0.818 0.849 5,050,764 0.8304 -2.27%
2003-06-18 0 1.320 1.310 1.320 1.310 1.390 11,562,000 15,657,860 1.3543 0.843 0.837 0.843 0.837 0.888 18,101,964 0.8650 -1.49%
2003-06-17 0 1.340 1.330 1.340 1.330 1.360 3,711,600 4,954,344 1.3348 0.856 0.849 0.856 0.849 0.869 5,811,040 0.8526 0.75%
2003-06-16 0 1.330 1.320 1.330 1.320 1.350 1,746,400 2,329,888 1.3341 0.849 0.843 0.849 0.843 0.862 2,734,239 0.8521 -0.75%
2003-06-13 0 1.340 1.320 1.340 1.320 1.360 2,984,800 3,997,832 1.3394 0.856 0.843 0.856 0.843 0.869 4,673,131 0.8555 -0.74%
2003-06-12 0 1.350 1.340 1.350 1.310 1.380 4,180,495 5,636,924 1.3484 0.862 0.856 0.862 0.837 0.881 6,545,163 0.8612 -0.74%
2003-06-11 0 1.360 1.350 1.360 1.350 1.410 12,800,000 17,642,096 1.3783 0.869 0.862 0.869 0.862 0.901 20,040,230 0.8803 0.00%
2003-06-10 0 1.360 1.350 1.360 1.240 1.370 12,840,800 16,999,620 1.3239 0.869 0.862 0.869 0.792 0.875 20,104,108 0.8456 8.80%
2003-06-09 0 1.250 1.230 1.250 1.230 1.260 2,445,600 3,035,700 1.2413 0.798 0.786 0.798 0.786 0.805 3,828,936 0.7928 -0.79%
2003-06-06 0 1.260 1.250 1.260 1.240 1.280 3,113,200 3,914,292 1.2573 0.805 0.798 0.805 0.792 0.818 4,874,160 0.8031 -0.79%
2003-06-05 0 1.270 1.270 1.280 1.250 1.300 7,631,200 9,689,756 1.2698 0.811 0.811 0.818 0.798 0.830 11,947,734 0.8110 0.00%
2003-06-03 0 1.270 1.260 1.270 1.250 1.280 2,971,600 3,748,904 1.2616 0.811 0.805 0.811 0.798 0.818 4,652,465 0.8058 -0.78%
2003-06-02 0 1.280 1.270 1.280 1.240 1.290 3,478,800 4,411,704 1.2682 0.818 0.811 0.818 0.792 0.824 5,446,559 0.8100 0.00%
2003-05-30 0 1.280 1.270 1.280 1.260 1.300 5,284,824 6,774,515 1.2819 0.818 0.811 0.818 0.805 0.830 8,274,147 0.8188 3.23%
2003-05-29 0 1.240 1.240 1.250 1.220 1.290 5,721,200 7,068,560 1.2355 0.792 0.792 0.798 0.779 0.824 8,957,356 0.7891 -2.36%
2003-05-28 0 1.270 1.260 1.270 1.240 1.360 5,294,800 6,926,784 1.3082 0.811 0.805 0.811 0.792 0.869 8,289,766 0.8356 -3.05%
2003-05-27 0 1.310 1.300 1.310 1.290 1.340 4,972,800 6,570,600 1.3213 0.837 0.830 0.837 0.824 0.856 7,785,629 0.8439 0.00%
2003-05-26 0 1.310 1.300 1.310 1.270 1.310 9,268,800 11,908,060 1.2847 0.837 0.830 0.837 0.811 0.837 14,511,631 0.8206 6.50%
2003-05-23 0 1.230 1.220 1.240 1.220 1.260 6,738,800 8,288,648 1.2300 0.786 0.779 0.792 0.779 0.805 10,550,555 0.7856 0.82%
2003-05-22 0 1.220 1.210 1.220 1.190 1.240 8,223,558 9,993,645 1.2152 0.779 0.773 0.779 0.760 0.792 12,875,156 0.7762 -0.81%
2003-05-21 0 1.230 1.220 1.230 1.190 1.250 12,689,301 15,474,618 1.2195 0.786 0.779 0.786 0.760 0.798 19,866,915 0.7789 4.24%
2003-05-20 0 1.180 1.170 1.180 1.110 1.190 6,936,000 8,041,332 1.1594 0.754 0.747 0.754 0.709 0.760 10,859,300 0.7405 6.31%
2003-05-19 0 1.110 1.100 1.110 1.070 1.130 3,531,600 3,877,952 1.0981 0.709 0.703 0.709 0.683 0.722 5,529,225 0.7014 1.83%
2003-05-16 0 1.090 1.080 1.090 1.060 1.140 5,859,038 6,475,703 1.1053 0.696 0.690 0.696 0.677 0.728 9,173,162 0.7059 -3.54%
2003-05-15 0 1.130 1.120 1.130 1.100 1.180 8,933,200 10,220,188 1.1441 0.722 0.715 0.722 0.703 0.754 13,986,202 0.7307 0.00%
2003-05-14 0 1.130 1.110 1.130 1.070 1.130 7,616,000 8,386,196 1.1011 0.722 0.709 0.722 0.683 0.722 11,923,937 0.7033 3.67%
2003-05-13 0 1.090 1.080 1.090 0.960 1.090 14,419,600 14,894,552 1.0329 0.696 0.690 0.696 0.613 0.696 22,575,945 0.6598 9.00%
2003-05-12 0 1.000 0.990 1.000 0.960 1.040 8,366,800 8,369,488 1.0003 0.639 0.632 0.639 0.613 0.664 13,099,421 0.6389 0.00%
2003-05-09 0 1.000 1.000 1.010 0.950 1.030 19,310,000 19,276,136 0.9982 0.639 0.639 0.645 0.607 0.658 30,232,565 0.6376 5.26%
2003-05-07 0 0.950 0.950 0.960 0.850 0.960 24,564,015 22,177,933 0.9029 0.607 0.607 0.613 0.543 0.613 38,458,477 0.5767 11.76%
2003-05-06 0 0.850 0.840 0.850 0.830 0.910 25,580,800 22,315,944 0.8724 0.543 0.537 0.543 0.530 0.581 40,050,399 0.5572 1.19%
2003-05-05 0 0.840 0.830 0.840 0.770 0.840 18,467,600 14,815,480 0.8022 0.537 0.530 0.537 0.492 0.537 28,913,668 0.5124 5.00%
2003-05-02 0 0.800 0.800 0.810 0.790 0.830 3,274,000 2,650,600 0.8096 0.511 0.511 0.517 0.505 0.530 5,125,915 0.5171 2.56%
2003-04-30 0 0.780 0.770 0.780 0.770 0.820 2,173,200 1,722,548 0.7926 0.498 0.492 0.498 0.492 0.524 3,402,455 0.5063 0.00%
2003-04-29 0 0.780 0.770 0.780 0.770 0.810 1,047,600 831,132 0.7934 0.498 0.492 0.498 0.492 0.517 1,640,168 0.5067 0.00%
2003-04-28 0 0.780 0.770 0.780 0.770 0.780 1,044,400 811,768 0.7773 0.498 0.492 0.498 0.492 0.498 1,635,157 0.4964 -2.50%
2003-04-25 0 0.800 0.780 0.800 0.780 0.850 1,551,200 1,263,816 0.8147 0.511 0.498 0.511 0.498 0.543 2,428,625 0.5204 -4.76%
2003-04-24 0 0.840 0.820 0.840 0.810 0.860 174,800 148,056 0.8470 0.537 0.524 0.537 0.517 0.549 273,674 0.5410 -3.45%
2003-04-23 0 0.870 0.840 0.870 0.840 0.870 877,600 750,808 0.8555 0.556 0.537 0.556 0.537 0.556 1,374,008 0.5464 0.00%
2003-04-22 0 0.870 0.860 0.870 0.860 0.870 408,200 352,538 0.8636 0.556 0.549 0.556 0.549 0.556 639,095 0.5516 -3.33%
2003-04-17 0 0.900 0.890 0.900 0.890 0.900 660,400 594,160 0.8997 0.575 0.568 0.575 0.568 0.575 1,033,951 0.5747 -1.10%
2003-04-16 0 0.910 0.900 0.910 0.890 0.930 1,564,400 1,423,596 0.9100 0.581 0.575 0.581 0.568 0.594 2,449,292 0.5812 2.25%
2003-04-15 0 0.890 0.880 0.890 0.870 0.890 1,663,200 1,460,316 0.8780 0.568 0.562 0.568 0.556 0.568 2,603,977 0.5608 4.71%
2003-04-14 0 0.850 0.840 0.850 0.840 0.860 398,000 337,980 0.8492 0.543 0.537 0.543 0.537 0.549 623,126 0.5424 -2.30%
2003-04-11 0 0.870 0.860 0.870 0.860 0.880 774,400 667,876 0.8624 0.556 0.549 0.556 0.549 0.562 1,212,434 0.5509 -2.25%
2003-04-10 0 0.890 0.890 0.900 0.860 0.890 447,200 392,464 0.8776 0.568 0.568 0.575 0.549 0.568 700,156 0.5605 3.49%
2003-04-09 0 0.860 0.850 0.860 0.850 0.910 1,696,800 1,480,824 0.8727 0.549 0.543 0.549 0.543 0.581 2,656,583 0.5574 -5.49%
2003-04-08 0 0.910 0.900 0.910 0.900 0.920 2,710,800 2,468,140 0.9105 0.581 0.575 0.581 0.575 0.588 4,244,145 0.5815 -1.09%
2003-04-07 0 0.920 0.910 0.920 0.910 0.930 2,345,600 2,159,152 0.9205 0.588 0.581 0.588 0.581 0.594 3,672,372 0.5879 -2.13%
2003-04-04 0 0.940 0.940 0.960 0.910 0.940 1,489,800 1,372,618 0.9213 0.600 0.600 0.613 0.581 0.600 2,332,495 0.5885 2.17%
2003-04-03 0 0.920 0.910 0.930 0.910 0.950 672,800 620,012 0.9215 0.588 0.581 0.594 0.581 0.607 1,053,365 0.5886 -2.13%
2003-04-02 0 0.940 0.940 0.950 0.940 0.950 1,544,800 1,460,712 0.9456 0.600 0.600 0.607 0.600 0.607 2,418,605 0.6039 -1.05%
2003-04-01 0 0.950 0.950 0.960 0.950 0.960 979,200 937,532 0.9574 0.607 0.607 0.613 0.607 0.613 1,533,078 0.6115 -2.06%
2003-03-31 0 0.970 0.970 0.990 0.960 1.000 1,514,829 1,471,435 0.9714 0.620 0.620 0.632 0.613 0.639 2,371,681 0.6204 -3.96%
2003-03-28 0 1.010 1.000 1.010 0.990 1.030 3,014,800 3,044,284 1.0098 0.645 0.639 0.645 0.632 0.658 4,720,100 0.6450 -2.88%
2003-03-27 0 1.040 1.030 1.040 1.020 1.070 3,451,600 3,589,904 1.0401 0.664 0.658 0.664 0.651 0.683 5,403,973 0.6643 -4.59%
2003-03-26 0 1.090 1.060 1.090 1.060 1.100 2,045,600 2,213,588 1.0821 0.696 0.677 0.696 0.677 0.703 3,202,679 0.6912 0.00%
2003-03-25 0 1.090 1.080 1.100 1.090 1.120 1,743,200 1,926,068 1.1049 0.696 0.690 0.703 0.696 0.715 2,729,229 0.7057 -5.22%
2003-03-24 0 1.150 1.140 1.150 1.100 1.190 1,797,625 2,058,952 1.1454 0.735 0.728 0.735 0.703 0.760 2,814,439 0.7316 4.55%
2003-03-21 0 1.100 1.100 1.110 1.090 1.200 3,648,400 4,105,828 1.1254 0.703 0.703 0.709 0.696 0.766 5,712,092 0.7188 -8.33%
2003-03-20 0 1.200 1.190 1.200 1.200 1.370 1,090,800 1,354,300 1.2416 0.766 0.760 0.766 0.766 0.875 1,707,803 0.7930 -12.41%
2003-03-19 0 1.370 1.360 1.390 1.360 1.370 40,000 54,600 1.3650 0.875 0.869 0.888 0.869 0.875 62,626 0.8718 0.74%
2003-03-18 0 1.360 1.360 1.400 1.340 1.380 318,800 435,548 1.3662 0.869 0.869 0.894 0.856 0.881 499,127 0.8726 0.74%
2003-03-17 0 1.350 1.320 1.350 - - 0 0 - 0.862 0.843 0.862 - - 0 - 0.00%
2003-03-14 0 1.350 1.330 1.350 1.330 1.350 64,000 85,920 1.3425 0.862 0.849 0.862 0.849 0.862 100,201 0.8575 2.27%
2003-03-13 0 1.320 1.320 1.350 1.310 1.330 42,800 56,436 1.3186 0.843 0.843 0.862 0.837 0.849 67,010 0.8422 0.00%
2003-03-12 0 1.320 1.320 1.350 1.300 1.330 54,000 70,880 1.3126 0.843 0.843 0.862 0.830 0.849 84,545 0.8384 2.33%
2003-03-11 0 1.290 1.290 1.300 1.290 1.300 201,600 261,780 1.2985 0.824 0.824 0.830 0.824 0.830 315,634 0.8294 -0.77%
2003-03-10 0 1.300 1.300 1.310 1.300 1.320 165,600 217,232 1.3118 0.830 0.830 0.837 0.830 0.843 259,270 0.8379 -1.52%
2003-03-07 0 1.320 1.310 1.320 1.300 1.390 384,320 509,816 1.3265 0.843 0.837 0.843 0.830 0.888 601,708 0.8473 -2.22%
2003-03-06 0 1.350 1.340 1.360 1.340 1.390 781,600 1,073,444 1.3734 0.862 0.856 0.869 0.856 0.888 1,223,707 0.8772 -3.57%
2003-03-05 0 1.400 1.400 1.410 1.400 1.410 294,000 412,200 1.4020 0.894 0.894 0.901 0.894 0.901 460,299 0.8955 -2.10%
2003-03-04 0 1.430 1.420 1.430 1.420 1.430 350,000 497,120 1.4203 0.913 0.907 0.913 0.907 0.913 547,975 0.9072 0.70%
2003-03-03 0 1.420 1.420 1.430 1.420 1.430 250,400 355,968 1.4216 0.907 0.907 0.913 0.907 0.913 392,037 0.9080 0.00%
2003-02-28 0 1.420 1.410 1.430 1.420 1.420 30,000 42,600 1.4200 0.907 0.901 0.913 0.907 0.907 46,969 0.9070 0.71%
2003-02-27 0 1.410 1.410 1.440 1.400 1.450 865,600 1,227,852 1.4185 0.901 0.901 0.920 0.894 0.926 1,355,221 0.9060 -0.70%
2003-02-26 0 1.420 1.400 1.420 1.390 1.420 1,061,600 1,494,556 1.4078 0.907 0.894 0.907 0.888 0.907 1,662,087 0.8992 0.71%
2003-02-25 0 1.410 1.410 1.430 1.410 1.430 764,400 1,088,932 1.4246 0.901 0.901 0.913 0.901 0.913 1,196,777 0.9099 -2.76%
2003-02-24 0 1.450 1.440 1.450 1.440 1.460 272,000 393,320 1.4460 0.926 0.920 0.926 0.920 0.933 425,855 0.9236 1.40%
2003-02-21 0 1.430 1.420 1.430 1.430 1.440 326,000 467,280 1.4334 0.913 0.907 0.913 0.913 0.920 510,400 0.9155 -1.38%
2003-02-20 0 1.450 1.440 1.460 1.440 1.460 649,170 940,130 1.4482 0.926 0.920 0.933 0.920 0.933 1,016,368 0.9250 -0.68%
2003-02-19 0 1.460 1.450 1.460 1.440 1.470 531,600 771,156 1.4506 0.933 0.926 0.933 0.920 0.939 832,296 0.9265 2.10%
2003-02-18 0 1.430 1.430 1.440 1.430 1.450 198,800 285,564 1.4364 0.913 0.913 0.920 0.913 0.926 311,250 0.9175 0.00%
2003-02-17 0 1.430 1.420 1.440 1.420 1.430 156,000 222,520 1.4264 0.913 0.907 0.920 0.907 0.913 244,240 0.9111 0.70%
2003-02-14 0 1.420 1.440 1.450 1.420 1.430 788,600 1,121,484 1.4221 0.907 0.920 0.926 0.907 0.913 1,234,666 0.9083 -2.74%
2003-02-13 0 1.460 1.450 1.460 1.440 1.490 2,912,000 4,221,710 1.4498 0.933 0.926 0.933 0.920 0.952 4,559,152 0.9260 0.00%
2003-02-12 0 1.460 1.430 1.460 1.430 1.460 1,035,600 1,482,324 1.4314 0.933 0.913 0.933 0.913 0.933 1,621,380 0.9142 0.69%
2003-02-11 0 1.450 1.440 1.450 1.420 1.500 1,649,400 2,389,812 1.4489 0.926 0.920 0.926 0.907 0.958 2,582,371 0.9254 3.57%
2003-02-10 0 1.400 1.400 1.420 1.400 1.410 1,363,600 1,910,836 1.4013 0.894 0.894 0.907 0.894 0.901 2,134,911 0.8950 -1.41%
2003-02-07 0 1.420 1.410 1.420 1.410 1.440 1,339,400 1,910,690 1.4265 0.907 0.901 0.907 0.901 0.920 2,097,022 0.9111 -0.70%
2003-02-06 0 1.430 1.430 1.440 1.410 1.440 2,371,600 3,372,884 1.4222 0.913 0.913 0.920 0.901 0.920 3,713,079 0.9084 0.00%
2003-02-05 0 1.430 1.420 1.430 1.390 1.450 1,711,600 2,401,768 1.4032 0.913 0.907 0.913 0.888 0.926 2,679,754 0.8963 2.88%
2003-02-04 0 1.390 1.380 1.400 1.370 1.410 1,912,000 2,654,472 1.3883 0.888 0.881 0.894 0.875 0.901 2,993,509 0.8867 1.46%
2003-01-30 0 1.370 1.350 1.370 1.360 1.390 480,800 658,696 1.3700 0.875 0.862 0.875 0.869 0.888 752,761 0.8750 0.00%
2003-01-29 0 1.370 1.360 1.380 1.370 1.380 356,800 488,996 1.3705 0.875 0.869 0.881 0.875 0.881 558,621 0.8754 0.00%
2003-01-28 0 1.370 1.340 1.370 1.360 1.380 130,000 177,976 1.3690 0.875 0.856 0.875 0.869 0.881 203,534 0.8744 2.24%
2003-01-27 0 1.340 1.330 1.350 1.310 1.350 447,200 603,766 1.3501 0.856 0.849 0.862 0.837 0.862 700,156 0.8623 -2.19%
2003-01-24 0 1.370 1.360 1.370 1.370 1.460 3,824,000 5,400,868 1.4124 0.875 0.869 0.875 0.875 0.933 5,987,019 0.9021 -4.86%
2003-01-23 0 1.440 1.420 1.440 1.420 1.460 1,218,400 1,751,188 1.4373 0.920 0.907 0.920 0.907 0.933 1,907,579 0.9180 2.13%
2003-01-22 0 1.410 1.410 1.420 1.400 1.460 2,390,800 3,389,284 1.4176 0.901 0.901 0.907 0.894 0.933 3,743,139 0.9055 0.71%
2003-01-21 0 1.400 1.390 1.420 1.390 1.420 1,162,800 1,630,576 1.4023 0.894 0.888 0.907 0.888 0.907 1,820,530 0.8957 0.72%
2003-01-20 0 1.390 1.380 1.410 1.380 1.410 1,148,000 1,613,700 1.4057 0.888 0.881 0.901 0.881 0.901 1,797,358 0.8978 -0.71%
2003-01-17 0 1.400 1.380 1.390 1.390 1.480 2,300,400 3,272,024 1.4224 0.894 0.881 0.888 0.888 0.945 3,601,605 0.9085 -5.41%
2003-01-16 0 1.480 1.470 1.480 1.470 1.520 1,555,200 2,317,616 1.4902 0.945 0.939 0.945 0.939 0.971 2,434,888 0.9518 -3.90%
2003-01-15 0 1.540 1.550 1.560 1.530 1.640 3,572,813 5,617,896 1.5724 0.984 0.990 0.996 0.977 1.047 5,593,749 1.0043 -3.14%
2003-01-14 0 1.590 1.580 1.590 1.510 1.640 6,857,600 10,920,184 1.5924 1.016 1.009 1.016 0.964 1.047 10,736,553 1.0171 8.90%
2003-01-13 0 1.460 1.440 1.460 1.400 1.470 1,057,200 1,527,576 1.4449 0.933 0.920 0.933 0.894 0.939 1,655,198 0.9229 5.04%
2003-01-10 0 1.390 1.390 1.400 1.380 1.410 1,098,000 1,528,800 1.3923 0.888 0.888 0.894 0.881 0.901 1,719,076 0.8893 0.72%
2003-01-09 0 1.380 1.380 1.400 1.380 1.380 112,000 154,560 1.3800 0.881 0.881 0.894 0.881 0.881 175,352 0.8814 0.00%
2003-01-08 0 1.380 1.370 1.390 1.370 1.390 112,000 154,480 1.3793 0.881 0.875 0.888 0.875 0.888 175,352 0.8810 0.73%
2003-01-07 0 1.370 1.370 1.380 1.370 1.380 106,000 145,660 1.3742 0.875 0.875 0.881 0.875 0.881 165,958 0.8777 1.48%
2003-01-06 0 1.350 1.350 1.380 1.330 1.360 522,080 702,956 1.3465 0.862 0.862 0.881 0.849 0.869 817,391 0.8600 1.50%
2003-01-03 0 1.330 1.330 1.350 1.330 1.340 78,000 104,100 1.3346 0.849 0.849 0.862 0.849 0.856 122,120 0.8524 0.00%
2003-01-02 0 1.330 1.330 1.350 1.300 1.340 326,100 431,542 1.3233 0.849 0.849 0.862 0.830 0.856 510,556 0.8452 3.10%
2002-12-31 0 1.290 1.280 1.300 1.280 1.300 164,000 211,280 1.2883 0.824 0.818 0.830 0.818 0.830 256,765 0.8229 0.00%
2002-12-30 0 1.290 1.280 1.290 1.280 1.350 926,000 1,208,120 1.3047 0.824 0.818 0.824 0.818 0.862 1,449,785 0.8333 -3.73%
2002-12-27 0 1.340 1.340 1.350 1.340 1.360 358,250 483,350 1.3492 0.856 0.856 0.862 0.856 0.869 560,892 0.8618 -2.19%
2002-12-24 0 1.370 1.370 1.380 1.350 1.380 182,800 251,144 1.3739 0.875 0.875 0.881 0.862 0.881 286,200 0.8775 -0.72%
2002-12-23 0 1.380 1.370 1.390 1.370 1.420 463,200 643,864 1.3900 0.881 0.875 0.888 0.875 0.907 725,206 0.8878 -2.82%
2002-12-20 0 1.420 1.420 1.430 1.360 1.390 116,000 158,440 1.3659 0.907 0.907 0.913 0.869 0.888 181,615 0.8724 4.41%
2002-12-19 0 1.360 1.360 1.400 1.350 1.370 102,400 139,080 1.3582 0.869 0.869 0.894 0.862 0.875 160,322 0.8675 -0.73%
2002-12-18 0 1.370 1.370 1.380 1.370 1.430 204,000 285,460 1.3993 0.875 0.875 0.881 0.875 0.913 319,391 0.8938 -3.52%
2002-12-17 0 1.420 1.410 1.430 1.400 1.440 906,200 1,284,248 1.4172 0.907 0.901 0.913 0.894 0.920 1,418,786 0.9052 -0.70%
2002-12-16 0 1.430 1.420 1.430 1.410 1.450 170,000 242,628 1.4272 0.913 0.907 0.913 0.901 0.926 266,159 0.9116 0.70%
2002-12-13 0 1.420 1.420 1.440 1.420 1.430 181,200 257,904 1.4233 0.907 0.907 0.920 0.907 0.913 283,695 0.9091 -2.07%
2002-12-12 0 1.450 1.440 1.460 1.400 1.470 642,000 928,764 1.4467 0.926 0.920 0.933 0.894 0.939 1,005,143 0.9240 0.69%
2002-12-11 0 1.440 1.430 1.440 1.420 1.540 1,407,205 2,071,095 1.4718 0.920 0.913 0.920 0.907 0.984 2,203,181 0.9400 -5.26%
2002-12-10 0 1.520 1.500 1.520 1.380 1.520 1,624,800 2,364,944 1.4555 0.971 0.958 0.971 0.881 0.971 2,543,857 0.9297 9.35%
2002-12-09 0 1.390 1.380 1.400 1.370 1.400 650,000 901,136 1.3864 0.888 0.881 0.894 0.875 0.894 1,017,668 0.8855 1.46%
2002-12-06 0 1.370 1.360 1.370 1.360 1.380 350,105 477,379 1.3635 0.875 0.869 0.875 0.869 0.881 548,139 0.8709 0.74%
2002-12-05 0 1.360 1.360 1.370 1.340 1.370 355,600 479,516 1.3485 0.869 0.869 0.875 0.856 0.875 556,743 0.8613 3.03%
2002-12-04 0 1.320 1.320 1.330 1.320 1.340 350,000 465,896 1.3311 0.843 0.843 0.849 0.843 0.856 547,975 0.8502 -2.22%
2002-12-03 0 1.350 1.350 1.360 1.320 1.350 315,200 421,564 1.3374 0.862 0.862 0.869 0.843 0.862 493,491 0.8542 3.05%
2002-12-02 0 1.310 1.310 1.320 1.310 1.330 573,761 753,228 1.3128 0.837 0.837 0.843 0.837 0.849 898,305 0.8385 -2.24%
2002-11-29 0 1.340 1.330 1.340 1.320 1.340 114,000 151,240 1.3267 0.856 0.849 0.856 0.843 0.856 178,483 0.8474 0.75%
2002-11-28 0 1.330 1.330 1.340 1.330 1.340 220,000 294,324 1.3378 0.849 0.849 0.856 0.849 0.856 344,441 0.8545 -0.75%
2002-11-27 0 1.340 1.340 1.350 1.330 1.340 495,600 663,508 1.3388 0.856 0.856 0.862 0.849 0.856 775,933 0.8551 0.75%
2002-11-26 0 1.330 1.320 1.330 1.310 1.330 346,000 458,980 1.3265 0.849 0.843 0.849 0.837 0.849 541,712 0.8473 1.53%
2002-11-25 0 1.310 1.310 1.320 1.310 1.320 428,800 562,428 1.3116 0.837 0.837 0.843 0.837 0.843 671,348 0.8378 0.00%
2002-11-22 0 1.310 1.300 1.310 1.300 1.310 384,000 500,400 1.3031 0.837 0.830 0.837 0.830 0.837 601,207 0.8323 0.77%
2002-11-21 0 1.300 1.300 1.310 1.290 1.330 586,800 770,720 1.3134 0.830 0.830 0.837 0.824 0.849 918,719 0.8389 -2.26%
2002-11-20 0 1.330 1.330 1.360 1.330 1.360 226,400 305,804 1.3507 0.849 0.849 0.869 0.849 0.869 354,462 0.8627 -0.75%
2002-11-19 0 1.360 1.350 1.360 1.350 1.370 185,600 251,960 1.3575 0.856 0.850 0.856 0.850 0.862 294,920 0.8543 -0.73%
2002-11-18 0 1.370 1.350 1.370 1.340 1.370 286,800 390,176 1.3604 0.862 0.850 0.862 0.843 0.862 455,728 0.8562 0.00%
2002-11-15 0 1.370 1.360 1.370 1.340 1.370 276,413 373,893 1.3527 0.862 0.856 0.862 0.843 0.862 439,223 0.8513 2.24%
2002-11-14 0 1.340 1.340 1.350 1.330 1.360 78,400 106,132 1.3537 0.843 0.843 0.850 0.837 0.856 124,578 0.8519 0.00%
2002-11-13 0 1.340 1.340 1.350 1.330 1.340 91,052 121,379 1.3331 0.843 0.843 0.850 0.837 0.843 144,683 0.8389 0.00%
2002-11-12 0 1.340 1.330 1.360 1.330 1.340 213,600 284,588 1.3323 0.843 0.837 0.856 0.837 0.843 339,413 0.8385 -0.74%
2002-11-11 0 1.350 1.330 1.350 1.330 1.370 250,400 335,460 1.3397 0.850 0.837 0.850 0.837 0.862 397,888 0.8431 -1.46%
2002-11-08 0 1.370 1.370 1.380 1.340 1.380 701,600 958,304 1.3659 0.862 0.862 0.868 0.843 0.868 1,114,850 0.8596 3.01%
2002-11-07 0 1.330 1.330 1.340 1.310 1.350 928,352 1,234,743 1.3300 0.837 0.837 0.843 0.824 0.850 1,475,161 0.8370 2.31%
2002-11-06 0 1.300 1.300 1.310 1.280 1.320 2,364,200 3,075,644 1.3009 0.818 0.818 0.824 0.806 0.831 3,756,739 0.8187 0.78%
2002-11-05 0 1.290 1.290 1.310 1.290 1.350 1,525,600 2,008,120 1.3163 0.812 0.812 0.824 0.812 0.850 2,424,195 0.8284 -5.84%
2002-11-04 0 1.370 1.360 1.380 1.320 1.370 459,600 623,832 1.3573 0.862 0.856 0.868 0.831 0.862 730,309 0.8542 2.24%
2002-11-01 0 1.340 1.330 1.340 1.330 1.390 1,278,000 1,736,856 1.3590 0.843 0.837 0.843 0.837 0.875 2,030,756 0.8553 -4.29%
2002-10-31 0 1.400 1.390 1.430 1.400 1.430 194,000 272,320 1.4037 0.881 0.875 0.900 0.881 0.900 308,268 0.8834 -0.71%
2002-10-30 0 1.410 1.410 1.440 1.390 1.420 443,200 622,408 1.4044 0.887 0.887 0.906 0.875 0.894 704,250 0.8838 -1.40%
2002-10-29 0 1.430 1.400 1.440 1.400 1.470 577,200 829,332 1.4368 0.900 0.881 0.906 0.881 0.925 917,177 0.9042 -4.03%
2002-10-28 0 1.490 1.490 1.510 1.490 1.520 1,216,000 1,823,532 1.4996 0.938 0.938 0.950 0.938 0.957 1,932,237 0.9437 1.36%
2002-10-25 0 1.470 1.470 1.490 1.420 1.480 1,807,600 2,614,684 1.4465 0.925 0.925 0.938 0.894 0.931 2,872,296 0.9103 2.80%
2002-10-24 0 1.430 1.420 1.430 1.420 1.440 666,800 950,432 1.4254 0.900 0.894 0.900 0.894 0.906 1,059,552 0.8970 0.00%
2002-10-23 0 1.430 1.410 1.430 1.400 1.440 2,069,600 2,940,272 1.4207 0.900 0.887 0.900 0.881 0.906 3,288,617 0.8941 2.88%
2002-10-22 0 1.390 1.380 1.390 1.360 1.420 1,481,200 2,047,816 1.3825 0.875 0.868 0.875 0.856 0.894 2,353,643 0.8701 2.21%
2002-10-21 0 1.360 1.360 1.370 1.320 1.540 2,042,400 2,857,324 1.3990 0.856 0.856 0.862 0.831 0.969 3,245,396 0.8804 -12.26%
2002-10-18 0 1.550 1.540 1.550 1.540 1.670 3,817,200 6,088,080 1.5949 0.975 0.969 0.975 0.969 1.051 6,065,572 1.0037 -4.91%
2002-10-17 0 1.630 1.570 1.630 1.550 1.630 206,000 323,880 1.5722 1.026 0.988 1.026 0.975 1.026 327,336 0.9894 0.00%
2002-10-16 0 1.630 1.560 1.630 1.550 1.630 52,000 80,896 1.5557 1.026 0.982 1.026 0.975 1.026 82,629 0.9790 5.84%
2002-10-15 0 1.540 1.570 1.580 1.530 1.540 166,245 254,438 1.5305 0.969 0.988 0.994 0.963 0.969 264,165 0.9632 0.00%
2002-10-11 0 1.540 1.530 1.540 1.530 1.540 126,000 192,980 1.5316 0.969 0.963 0.969 0.963 0.969 200,215 0.9639 -2.53%
2002-10-10 0 1.580 1.530 1.600 1.530 1.580 167,200 260,684 1.5591 0.994 0.963 1.007 0.963 0.994 265,683 0.9812 0.00%
2002-10-09 0 1.580 1.510 1.580 1.500 1.580 205,200 311,600 1.5185 0.994 0.950 0.994 0.944 0.994 326,065 0.9556 8.22%
2002-10-08 0 1.460 1.460 1.480 1.450 1.450 30,800 44,660 1.4500 0.919 0.919 0.931 0.913 0.913 48,942 0.9125 0.00%
2002-10-07 0 1.460 1.460 1.500 1.440 1.500 154,900 227,532 1.4689 0.919 0.919 0.944 0.906 0.944 246,138 0.9244 -3.95%
2002-10-04 0 1.520 1.520 1.530 1.500 1.530 258,000 389,596 1.5101 0.957 0.957 0.963 0.944 0.963 409,965 0.9503 -0.65%
2002-10-03 0 1.530 1.510 1.530 1.500 1.530 320,000 484,080 1.5128 0.963 0.950 0.963 0.944 0.963 508,483 0.9520 0.66%
2002-10-02 0 1.520 1.520 1.560 1.510 1.540 90,815 138,137 1.5211 0.957 0.957 0.982 0.950 0.969 144,306 0.9573 -3.80%
2002-09-30 0 1.580 1.580 1.590 1.510 1.530 44,838 68,345 1.5243 0.994 0.994 1.001 0.950 0.963 71,248 0.9593 0.64%
2002-09-27 0 1.570 1.570 1.600 1.570 1.600 135,200 213,696 1.5806 0.988 0.988 1.007 0.988 1.007 214,834 0.9947 -0.63%
2002-09-26 0 1.580 1.570 1.590 1.550 1.590 691,600 1,078,271 1.5591 0.994 0.988 1.001 0.975 1.001 1,098,960 0.9812 1.28%
2002-09-25 0 1.560 1.560 1.580 1.550 1.560 226,803 352,645 1.5549 0.982 0.982 0.994 0.975 0.982 360,392 0.9785 0.00%
2002-09-24 0 1.560 1.560 1.610 1.560 1.580 540,000 844,392 1.5637 0.982 0.982 1.013 0.982 0.994 858,066 0.9841 -3.11%
2002-09-23 0 1.610 1.600 1.630 1.600 1.620 330,000 528,900 1.6027 1.013 1.007 1.026 1.007 1.020 524,374 1.0086 -2.42%
2002-09-20 0 1.650 1.610 1.650 1.600 1.650 316,000 506,500 1.6028 1.038 1.013 1.038 1.007 1.038 502,127 1.0087 1.23%
2002-09-19 0 1.630 1.620 1.650 1.620 1.650 189,200 308,992 1.6332 1.026 1.020 1.038 1.020 1.038 300,641 1.0278 0.62%
2002-09-18 0 1.620 1.610 1.620 1.620 1.650 405,600 661,064 1.6298 1.020 1.013 1.020 1.020 1.038 644,503 1.0257 -2.99%
2002-09-17 0 1.670 1.620 1.670 1.670 1.670 30,000 50,100 1.6700 1.051 1.020 1.051 1.051 1.051 47,670 1.0510 4.37%
2002-09-16 0 1.600 1.600 1.670 1.600 1.680 979,200 1,582,300 1.6159 1.007 1.007 1.051 1.007 1.057 1,555,959 1.0169 -5.88%
2002-09-13 0 1.700 1.700 1.710 1.700 1.730 1,444,000 2,477,600 1.7158 1.070 1.070 1.076 1.070 1.089 2,294,532 1.0798 -2.86%
2002-09-12 0 1.750 1.740 1.760 1.750 1.770 156,000 274,020 1.7565 1.101 1.095 1.108 1.101 1.114 247,886 1.1054 -1.69%
2002-09-11 0 1.780 1.750 1.780 - - 0 0 - 1.120 1.101 1.120 - - 0 - 0.00%
2002-09-10 0 1.780 1.750 1.780 1.760 1.780 20,000 35,560 1.7780 1.120 1.101 1.120 1.108 1.120 31,780 1.1189 2.89%
2002-09-09 0 1.730 1.720 1.760 1.710 1.730 212,000 365,320 1.7232 1.089 1.082 1.108 1.076 1.089 336,870 1.0845 0.00%
2002-09-06 0 1.730 1.730 1.760 1.730 1.730 164,000 283,720 1.7300 1.089 1.089 1.108 1.089 1.089 260,598 1.0887 0.00%
2002-09-05 0 1.730 1.710 1.730 1.720 1.730 188,000 325,180 1.7297 1.089 1.076 1.089 1.082 1.089 298,734 1.0885 0.00%
2002-09-04 0 1.730 1.730 1.750 1.720 1.750 1,456,950 2,554,065 1.7530 1.089 1.089 1.101 1.082 1.101 2,315,109 1.1032 -1.14%
2002-09-03 0 1.750 1.750 1.790 1.750 1.760 175,200 308,828 1.7627 1.101 1.101 1.126 1.101 1.108 278,395 1.1093 -0.57%
2002-09-02 0 1.760 1.750 1.770 1.760 1.770 1,016,000 1,789,060 1.7609 1.108 1.101 1.114 1.108 1.114 1,614,435 1.1082 -2.22%
2002-08-30 0 1.800 1.790 1.800 1.800 1.840 338,000 608,940 1.8016 1.133 1.126 1.133 1.133 1.158 537,086 1.1338 0.00%
2002-08-29 0 1.800 1.800 1.820 1.800 1.830 266,000 479,404 1.8023 1.133 1.133 1.145 1.133 1.152 422,677 1.1342 -2.17%
2002-08-28 0 1.840 1.830 1.850 1.830 1.870 608,000 1,125,340 1.8509 1.158 1.152 1.164 1.152 1.177 966,119 1.1648 -0.54%
2002-08-27 0 1.850 1.850 1.860 1.840 1.880 522,886 972,147 1.8592 1.164 1.164 1.171 1.158 1.183 830,871 1.1700 -3.14%
2002-08-26 0 1.910 1.910 1.920 1.780 1.910 930,000 1,741,740 1.8728 1.202 1.202 1.208 1.120 1.202 1,477,780 1.1786 8.52%
2002-08-23 0 1.760 1.760 1.780 1.760 1.810 819,104 1,461,171 1.7839 1.108 1.108 1.120 1.108 1.139 1,301,565 1.1226 0.00%
2002-08-22 0 1.760 1.750 1.760 1.730 1.760 678,800 1,183,212 1.7431 1.108 1.101 1.108 1.089 1.108 1,078,621 1.0970 1.15%
2002-08-21 0 1.740 1.740 1.760 1.730 1.750 318,000 553,540 1.7407 1.095 1.095 1.108 1.089 1.101 505,305 1.0955 -1.69%
2002-08-20 0 1.770 1.770 1.780 1.770 1.820 286,000 513,884 1.7968 1.114 1.114 1.120 1.114 1.145 454,457 1.1308 -0.56%
2002-08-19 0 1.780 1.780 1.800 1.780 1.800 60,200 107,848 1.7915 1.120 1.120 1.133 1.120 1.133 95,658 1.1274 -1.11%
2002-08-16 0 1.800 1.780 1.800 1.800 1.850 332,000 600,900 1.8099 1.133 1.120 1.133 1.133 1.164 527,552 1.1390 2.86%
2002-08-15 0 1.750 1.740 1.750 1.690 1.750 140,604 241,267 1.7159 1.101 1.095 1.101 1.064 1.101 223,421 1.0799 4.17%
2002-08-14 0 1.680 1.680 1.700 1.680 1.690 172,000 289,660 1.6841 1.057 1.057 1.070 1.057 1.064 273,310 1.0598 -1.18%
2002-08-13 0 1.700 1.680 1.700 1.650 1.700 60,800 102,120 1.6796 1.070 1.057 1.070 1.038 1.070 96,612 1.0570 2.41%
2002-08-12 0 1.660 1.660 1.720 1.630 1.660 312,895 517,280 1.6532 1.045 1.045 1.082 1.026 1.045 497,194 1.0404 -0.60%
2002-08-09 0 1.670 1.670 1.690 1.670 1.740 609,600 1,036,656 1.7006 1.051 1.051 1.064 1.051 1.095 968,661 1.0702 -1.76%
2002-08-08 0 1.700 1.690 1.700 1.700 1.730 538,800 918,480 1.7047 1.070 1.064 1.070 1.070 1.089 856,159 1.0728 -1.16%
2002-08-07 0 1.720 1.720 1.730 1.710 1.730 246,000 422,800 1.7187 1.082 1.082 1.089 1.076 1.089 390,897 1.0816 1.18%
2002-08-06 0 1.700 1.700 1.710 1.650 1.700 1,425,200 2,382,264 1.6715 1.070 1.070 1.076 1.038 1.070 2,264,658 1.0519 -0.58%
2002-08-05 0 1.710 1.710 1.740 1.700 1.810 1,069,200 1,854,592 1.7346 1.076 1.076 1.095 1.070 1.139 1,698,970 1.0916 -6.04%
2002-08-02 0 1.820 1.820 1.830 1.810 1.850 424,800 774,256 1.8226 1.145 1.145 1.152 1.139 1.164 675,012 1.1470 -3.19%
2002-08-01 0 1.880 1.860 1.880 1.860 1.890 357,600 669,940 1.8734 1.183 1.171 1.183 1.171 1.189 568,230 1.1790 0.53%
2002-07-31 0 1.870 1.830 1.870 1.830 1.870 420,000 777,572 1.8514 1.177 1.152 1.177 1.152 1.177 667,385 1.1651 0.54%
2002-07-30 0 1.860 1.840 1.860 1.850 1.900 715,200 1,336,776 1.8691 1.171 1.158 1.171 1.164 1.196 1,136,460 1.1763 3.33%
2002-07-29 0 1.800 1.800 1.810 1.770 1.810 315,000 564,554 1.7922 1.133 1.133 1.139 1.114 1.139 500,538 1.1279 4.05%
2002-07-26 0 1.730 1.730 1.740 1.700 1.780 915,600 1,585,592 1.7318 1.089 1.089 1.095 1.070 1.120 1,454,898 1.0898 -3.35%
2002-07-25 0 1.790 1.770 1.790 1.780 1.820 1,388,175 2,498,877 1.8001 1.126 1.114 1.126 1.120 1.145 2,205,825 1.1329 1.13%
2002-07-24 0 1.770 1.770 1.780 1.760 1.800 1,030,000 1,828,872 1.7756 1.114 1.114 1.120 1.108 1.133 1,636,681 1.1174 -2.75%
2002-07-23 0 1.820 1.900 - 1.740 1.820 1,679,200 2,973,612 1.7709 1.145 1.196 - 1.095 1.145 2,668,267 1.1144 0.55%
2002-07-22 0 1.810 1.800 1.830 1.810 1.880 698,400 1,290,160 1.8473 1.139 1.133 1.152 1.139 1.183 1,109,765 1.1626 -6.22%
2002-07-19 0 1.930 1.930 1.940 1.920 1.960 716,000 1,384,404 1.9335 1.215 1.215 1.221 1.208 1.233 1,137,732 1.2168 -3.02%
2002-07-18 0 1.990 1.990 2.000 1.960 2.000 2,322,000 4,597,132 1.9798 1.252 1.252 1.259 1.233 1.259 3,689,683 1.2459 1.02%
2002-07-17 0 1.970 1.970 1.980 1.940 2.025 5,120,400 10,157,144 1.9837 1.240 1.240 1.246 1.221 1.274 8,136,371 1.2484 -3.90%
2002-07-16 0 2.050 2.025 2.050 2.000 2.050 1,049,600 2,124,990 2.0246 1.290 1.274 1.290 1.259 1.290 1,667,826 1.2741 1.23%
2002-07-15 0 2.025 2.025 2.050 2.025 2.075 1,592,000 3,232,060 2.0302 1.274 1.274 1.290 1.274 1.306 2,529,705 1.2776 -1.22%
2002-07-12 0 2.050 2.050 2.075 2.050 2.075 976,400 2,006,870 2.0554 1.290 1.290 1.306 1.290 1.306 1,551,510 1.2935 1.23%
2002-07-11 0 2.025 2.025 2.050 2.025 2.075 3,581,825 7,259,834 2.0269 1.274 1.274 1.290 1.274 1.306 5,691,558 1.2755 -3.57%
2002-07-10 0 2.100 2.075 2.100 2.025 2.125 427,600 890,060 2.0815 1.322 1.306 1.322 1.274 1.337 679,461 1.3100 3.70%
2002-07-09 0 2.025 2.025 2.050 2.025 2.050 4,442,400 8,998,010 2.0255 1.274 1.274 1.290 1.274 1.290 7,059,021 1.2747 0.00%
2002-07-08 0 2.025 2.025 2.050 2.025 2.050 2,514,000 5,096,000 2.0270 1.274 1.274 1.290 1.274 1.290 3,994,773 1.2757 -1.22%
2002-07-05 0 2.050 2.025 2.050 2.025 2.050 856,800 1,755,440 2.0488 1.290 1.274 1.290 1.274 1.290 1,361,464 1.2894 1.23%
2002-07-04 0 2.025 2.025 2.050 2.025 2.075 2,383,000 4,855,005 2.0373 1.274 1.274 1.290 1.274 1.306 3,786,613 1.2821 0.00%
2002-07-03 0 2.025 2.025 2.050 2.025 2.100 2,386,000 4,857,890 2.0360 1.274 1.274 1.290 1.274 1.322 3,791,380 1.2813 -3.57%
2002-07-02 0 2.100 2.050 2.100 2.075 2.100 488,200 1,015,355 2.0798 1.322 1.290 1.322 1.306 1.322 775,755 1.3089 2.44%
2002-06-28 0 2.050 2.025 2.075 2.025 2.050 292,800 599,740 2.0483 1.290 1.274 1.306 1.274 1.290 465,262 1.2890 1.23%
2002-06-27 0 2.025 2.025 2.050 2.025 2.075 158,000 322,500 2.0411 1.274 1.274 1.290 1.274 1.306 251,064 1.2845 0.00%
2002-06-26 0 2.025 2.025 2.050 2.025 2.050 1,419,600 2,874,990 2.0252 1.274 1.274 1.290 1.274 1.290 2,255,760 1.2745 0.00%
2002-06-25 0 2.025 2.025 2.050 2.025 2.050 100,000 203,000 2.0300 1.274 1.274 1.290 1.274 1.290 158,901 1.2775 -2.41%
2002-06-24 0 2.075 2.050 2.075 1.990 2.100 263,600 541,024 2.0524 1.306 1.290 1.306 1.252 1.322 418,863 1.2916 2.47%
2002-06-21 0 2.025 2.000 2.025 2.000 2.050 128,800 259,010 2.0109 1.274 1.259 1.274 1.259 1.290 204,665 1.2655 -1.22%
2002-06-20 0 2.050 2.025 2.050 2.000 2.050 709,791 1,431,922 2.0174 1.290 1.274 1.290 1.259 1.290 1,127,866 1.2696 1.23%
2002-06-19 0 2.025 2.025 2.050 2.025 2.125 1,078,800 2,227,547 2.0648 1.274 1.274 1.290 1.274 1.337 1,714,225 1.2994 -4.71%
2002-06-18 0 2.125 2.125 2.150 2.125 2.150 3,625,800 7,715,385 2.1279 1.337 1.337 1.353 1.337 1.353 5,761,435 1.3391 0.00%
2002-06-17 0 2.125 2.125 2.150 2.125 2.150 2,409,600 5,148,890 2.1368 1.337 1.337 1.353 1.337 1.353 3,828,880 1.3448 -1.16%
2002-06-14 0 2.150 2.150 2.175 2.150 2.175 1,031,364 2,227,136 2.1594 1.353 1.353 1.369 1.353 1.369 1,638,848 1.3590 0.00%
2002-06-13 0 2.150 2.150 2.175 2.150 2.175 1,761,600 3,788,970 2.1509 1.353 1.353 1.369 1.353 1.369 2,799,201 1.3536 1.18%
2002-06-12 0 2.125 2.125 2.150 2.100 2.175 1,889,200 4,061,670 2.1499 1.337 1.337 1.353 1.322 1.369 3,001,959 1.3530 -1.16%
2002-06-11 0 2.150 2.150 2.175 2.150 2.200 2,334,400 5,030,381 2.1549 1.353 1.353 1.369 1.353 1.385 3,709,387 1.3561 0.00%
2002-06-10 0 2.150 2.150 2.200 2.150 2.200 1,581,200 3,412,900 2.1584 1.353 1.353 1.385 1.353 1.385 2,512,544 1.3583 -1.15%
2002-06-07 0 2.175 2.175 2.200 2.175 2.200 146,000 321,130 2.1995 1.369 1.369 1.385 1.369 1.385 231,996 1.3842 -1.14%
2002-06-06 0 2.200 2.200 2.225 2.200 2.200 106,800 234,960 2.2000 1.385 1.385 1.400 1.385 1.385 169,706 1.3845 0.00%
2002-06-05 0 2.200 2.175 2.200 2.200 2.225 293,600 646,420 2.2017 1.385 1.369 1.385 1.385 1.400 466,534 1.3856 0.00%
2002-06-04 0 2.200 2.200 2.225 2.200 2.350 1,912,800 4,372,460 2.2859 1.385 1.385 1.400 1.385 1.479 3,039,460 1.4386 2.33%
2002-06-03 0 2.150 2.150 2.175 2.150 2.175 192,000 416,600 2.1698 1.353 1.353 1.369 1.353 1.369 305,090 1.3655 -1.15%
2002-05-31 0 2.175 2.150 2.175 2.150 2.200 890,800 1,935,680 2.1730 1.369 1.353 1.369 1.353 1.385 1,415,491 1.3675 1.16%
2002-05-30 0 2.150 2.025 2.200 2.025 2.200 2,463,600 5,368,640 2.1792 1.353 1.274 1.385 1.274 1.385 3,914,687 1.3714 -2.27%
2002-05-29 0 2.200 2.200 2.225 2.175 2.200 1,095,800 2,407,510 2.1970 1.385 1.385 1.400 1.369 1.385 1,741,238 1.3826 0.00%
2002-05-28 0 2.200 2.200 2.225 2.200 2.225 280,100 619,150 2.2105 1.385 1.385 1.400 1.385 1.400 445,082 1.3911 0.00%
2002-05-27 0 2.200 2.200 2.225 2.200 2.250 1,003,600 2,226,360 2.2184 1.385 1.385 1.400 1.385 1.416 1,594,731 1.3961 0.00%
2002-05-24 0 2.200 2.200 2.225 2.200 2.250 1,472,137 3,267,741 2.2197 1.385 1.385 1.400 1.385 1.416 2,339,242 1.3969 -1.12%
2002-05-23 0 2.225 2.225 2.250 2.225 2.275 748,000 1,669,940 2.2325 1.400 1.400 1.416 1.400 1.432 1,188,580 1.4050 -1.11%
2002-05-22 0 2.250 2.225 2.275 2.250 2.275 627,200 1,412,200 2.2516 1.416 1.400 1.432 1.416 1.432 996,628 1.4170 0.00%
2002-05-21 0 2.250 2.250 2.275 2.250 2.300 1,017,600 2,298,280 2.2585 1.416 1.416 1.432 1.416 1.447 1,616,977 1.4213 -1.10%
2002-05-17 0 2.275 2.275 2.300 2.275 2.300 430,400 986,320 2.2916 1.432 1.432 1.447 1.432 1.447 683,910 1.4422 -1.09%
2002-05-16 0 2.300 2.300 2.325 2.300 2.325 618,000 1,432,710 2.3183 1.447 1.447 1.463 1.447 1.463 982,009 1.4590 -1.08%
2002-05-15 0 2.325 2.325 2.350 2.300 2.325 1,818,400 4,198,030 2.3086 1.463 1.463 1.479 1.447 1.463 2,889,457 1.4529 1.09%
2002-05-14 0 2.300 2.300 2.325 2.275 2.300 921,450 2,103,554 2.2829 1.447 1.447 1.463 1.432 1.447 1,464,194 1.4367 1.10%
2002-05-13 0 2.275 2.275 2.300 2.250 2.300 819,200 1,864,110 2.2755 1.432 1.432 1.447 1.416 1.447 1,301,718 1.4320 0.00%
2002-05-10 0 2.275 2.275 2.300 2.250 2.275 766,400 1,737,050 2.2665 1.432 1.432 1.447 1.416 1.432 1,217,818 1.4264 1.11%
2002-05-09 0 2.250 2.225 2.250 2.250 2.325 1,393,600 3,164,520 2.2708 1.416 1.400 1.416 1.416 1.463 2,214,445 1.4290 -2.17%
2002-05-08 0 2.300 2.275 2.300 2.300 2.350 1,250,174 2,887,328 2.3095 1.447 1.432 1.447 1.447 1.479 1,986,540 1.4534 -2.13%
2002-05-07 0 2.350 2.325 2.350 2.300 2.350 1,319,200 3,071,300 2.3282 1.479 1.463 1.479 1.447 1.479 2,096,223 1.4652 2.17%
2002-05-06 0 2.300 2.300 2.325 2.275 2.300 1,102,400 2,527,670 2.2929 1.447 1.447 1.463 1.432 1.447 1,751,725 1.4430 2.22%
2002-05-03 0 2.250 2.250 2.275 2.250 2.275 1,354,400 3,054,850 2.2555 1.416 1.416 1.432 1.416 1.432 2,152,156 1.4194 1.12%
2002-05-02 0 2.225 2.225 2.250 2.225 2.275 566,800 1,272,540 2.2451 1.400 1.400 1.416 1.400 1.432 900,651 1.4129 0.00%
2002-04-30 0 2.225 2.225 2.250 2.225 2.250 631,200 1,406,580 2.2284 1.400 1.400 1.416 1.400 1.416 1,002,984 1.4024 0.00%
2002-04-29 0 2.225 2.200 2.225 2.200 2.225 152,400 336,700 2.2093 1.400 1.385 1.400 1.385 1.400 242,165 1.3904 1.14%
2002-04-26 0 2.200 2.200 2.225 2.200 2.250 624,800 1,385,510 2.2175 1.385 1.385 1.400 1.385 1.416 992,814 1.3955 -2.22%
2002-04-25 0 2.250 2.225 2.250 2.225 2.275 1,266,400 2,824,950 2.2307 1.416 1.400 1.416 1.400 1.432 2,012,323 1.4038 -1.10%
2002-04-24 0 2.275 2.275 2.300 2.275 2.300 1,681,600 3,844,290 2.2861 1.432 1.432 1.447 1.432 1.447 2,672,080 1.4387 1.11%
2002-04-23 0 2.250 2.250 2.275 2.200 2.275 1,480,400 3,320,170 2.2428 1.416 1.416 1.432 1.385 1.432 2,352,372 1.4114 2.27%
2002-04-22 0 2.200 2.200 2.225 2.200 2.250 537,561 1,195,638 2.2242 1.385 1.385 1.400 1.385 1.416 854,190 1.3997 0.00%
2002-04-19 0 2.200 2.200 2.225 2.200 2.225 388,800 857,200 2.2047 1.385 1.385 1.400 1.385 1.400 617,807 1.3875 -1.12%
2002-04-18 0 2.225 2.225 2.250 2.225 2.275 864,400 1,938,200 2.2422 1.400 1.400 1.416 1.400 1.432 1,373,541 1.4111 -1.11%
2002-04-17 0 2.250 2.225 2.250 2.200 2.250 1,087,200 2,424,780 2.2303 1.416 1.400 1.416 1.385 1.416 1,727,572 1.4036 1.12%
2002-04-16 0 2.225 2.225 2.250 2.200 2.225 810,000 1,801,750 2.2244 1.400 1.400 1.416 1.385 1.400 1,287,099 1.3999 1.14%
2002-04-15 0 2.200 2.200 2.225 2.175 2.225 1,666,680 3,666,698 2.2000 1.385 1.385 1.400 1.369 1.400 2,648,372 1.3845 0.00%
2002-04-12 0 2.200 2.200 2.225 2.150 2.200 850,800 1,850,800 2.1754 1.385 1.385 1.400 1.353 1.385 1,351,930 1.3690 2.33%
2002-04-11 0 2.150 2.150 2.175 2.150 2.175 304,800 660,170 2.1659 1.353 1.353 1.369 1.353 1.369 484,330 1.3631 0.00%
2002-04-10 0 2.150 2.150 2.175 2.150 2.150 1,157,200 2,500,480 2.1608 1.353 1.353 1.369 1.353 1.353 1,838,803 1.3598 0.00%
2002-04-09 0 2.150 2.150 2.175 2.150 2.200 750,400 1,619,290 2.1579 1.353 1.353 1.369 1.353 1.385 1,192,394 1.3580 -1.15%
2002-04-08 0 2.175 2.150 2.175 2.150 2.200 926,000 2,016,800 2.1780 1.369 1.353 1.369 1.353 1.385 1,471,424 1.3706 -1.14%
2002-04-04 0 2.200 2.175 2.200 2.200 2.250 441,600 976,690 2.2117 1.385 1.369 1.385 1.385 1.416 701,707 1.3919 -1.12%
2002-04-03 0 2.225 2.200 2.225 2.175 2.225 401,220 885,111 2.2060 1.400 1.385 1.400 1.369 1.400 637,543 1.3883 1.14%
2002-04-02 0 2.200 2.175 2.200 2.175 2.200 1,933,200 4,246,290 2.1965 1.385 1.369 1.385 1.369 1.385 3,071,876 1.3823 -1.12%
2002-03-28 0 2.225 2.200 2.225 2.200 2.250 738,000 1,643,610 2.2271 1.400 1.385 1.400 1.385 1.416 1,172,690 1.4016 -2.20%
2002-03-27 0 2.275 2.250 2.275 2.225 2.275 396,000 893,900 2.2573 1.432 1.416 1.432 1.400 1.432 629,248 1.4206 1.11%
2002-03-26 0 2.250 2.250 2.275 2.175 2.275 1,809,600 4,017,990 2.2204 1.416 1.416 1.432 1.369 1.432 2,875,474 1.3973 1.12%
2002-03-25 0 2.225 2.200 2.225 2.175 2.275 1,312,000 2,903,150 2.2128 1.400 1.385 1.400 1.369 1.432 2,084,782 1.3925 -2.20%
2002-03-22 0 2.275 2.275 2.300 2.250 2.275 975,600 2,218,920 2.2744 1.432 1.432 1.447 1.416 1.432 1,550,239 1.4313 1.11%
2002-03-21 0 2.250 2.250 2.275 2.250 2.300 784,900 1,774,048 2.2602 1.416 1.416 1.432 1.416 1.447 1,247,215 1.4224 -2.17%
2002-03-20 0 2.300 2.275 2.300 2.275 2.300 766,000 1,746,310 2.2798 1.447 1.432 1.447 1.432 1.447 1,217,182 1.4347 1.10%
2002-03-19 0 2.275 2.250 2.275 2.200 2.275 2,310,200 5,177,230 2.2410 1.432 1.416 1.432 1.385 1.432 3,670,933 1.4103 4.60%
2002-03-18 0 2.175 2.175 2.200 2.150 2.250 2,689,200 5,912,390 2.1986 1.369 1.369 1.385 1.353 1.416 4,273,168 1.3836 -2.25%
2002-03-15 0 2.225 2.200 2.250 2.225 2.275 2,206,800 4,924,930 2.2317 1.400 1.385 1.416 1.400 1.432 3,506,629 1.4045 -1.11%
2002-03-14 0 2.250 2.250 2.275 2.225 2.275 1,335,058 3,004,155 2.2502 1.416 1.416 1.432 1.400 1.432 2,121,422 1.4161 -1.10%
2002-03-13 0 2.275 2.275 2.300 2.275 2.300 663,200 1,515,400 2.2850 1.432 1.432 1.447 1.432 1.447 1,053,832 1.4380 0.00%
2002-03-12 0 2.275 2.250 2.300 2.275 2.325 2,759,912 6,332,856 2.2946 1.432 1.416 1.447 1.432 1.463 4,385,530 1.4440 0.00%
2002-03-11 0 2.275 2.250 2.275 2.250 2.300 1,794,955 4,083,493 2.2750 1.432 1.416 1.432 1.416 1.447 2,852,203 1.4317 1.11%
2002-03-08 0 2.250 2.225 2.250 2.225 2.275 1,860,400 4,197,910 2.2565 1.416 1.400 1.416 1.400 1.432 2,956,196 1.4200 0.00%
2002-03-07 0 2.250 2.225 2.250 2.200 2.250 6,298,814 13,993,502 2.2216 1.416 1.400 1.416 1.385 1.416 10,008,883 1.3981 2.27%
2002-03-06 0 2.200 2.200 2.225 2.200 2.225 3,726,400 8,206,530 2.2023 1.385 1.385 1.400 1.385 1.400 5,921,290 1.3859 -1.12%
2002-03-05 0 2.225 2.200 2.225 2.200 2.250 3,697,200 8,206,250 2.2196 1.400 1.385 1.400 1.385 1.416 5,874,891 1.3968 0.00%
2002-03-04 0 2.225 2.200 2.225 2.175 2.225 2,809,600 6,167,150 2.1950 1.400 1.385 1.400 1.369 1.400 4,464,485 1.3814 3.49%
2002-03-01 0 2.150 2.150 2.175 2.150 2.175 4,464,200 9,623,260 2.1557 1.353 1.353 1.369 1.353 1.369 7,093,662 1.3566 -1.15%
2002-02-28 0 2.175 2.175 2.200 2.150 2.250 5,563,600 12,244,990 2.2009 1.369 1.369 1.385 1.353 1.416 8,840,620 1.3851 -3.33%
2002-02-27 0 2.250 2.250 2.275 2.225 2.350 2,980,800 6,841,270 2.2951 1.416 1.416 1.432 1.400 1.479 4,736,523 1.4444 -3.23%
2002-02-26 0 2.325 2.325 2.350 2.300 2.425 1,524,000 3,589,400 2.3552 1.463 1.463 1.479 1.447 1.526 2,421,652 1.4822 -3.13%
2002-02-25 0 2.400 2.375 2.400 2.375 2.425 1,095,200 2,627,960 2.3995 1.510 1.495 1.510 1.495 1.526 1,740,285 1.5101 0.00%
2002-02-22 0 2.400 2.375 2.400 2.350 2.400 951,200 2,255,090 2.3708 1.510 1.495 1.510 1.479 1.510 1,511,467 1.4920 1.05%
2002-02-21 0 2.375 2.350 2.375 2.350 2.400 376,000 890,900 2.3694 1.495 1.479 1.495 1.479 1.510 597,468 1.4911 1.06%
2002-02-20 0 2.350 2.350 2.375 2.300 2.375 1,008,810 2,371,350 2.3506 1.479 1.479 1.495 1.447 1.495 1,603,010 1.4793 -1.05%
2002-02-19 0 2.375 2.350 2.375 2.350 2.400 2,010,000 4,742,300 2.3594 1.495 1.479 1.495 1.479 1.510 3,193,912 1.4848 2.15%
2002-02-18 0 2.325 2.325 2.350 2.300 2.375 1,803,900 4,226,725 2.3431 1.463 1.463 1.479 1.447 1.495 2,866,417 1.4746 1.09%
2002-02-15 0 2.300 2.300 2.325 2.300 2.325 484,800 1,117,860 2.3058 1.447 1.447 1.463 1.447 1.463 770,352 1.4511 0.00%
2002-02-11 0 2.300 2.275 2.300 2.275 2.300 126,400 288,180 2.2799 1.447 1.432 1.447 1.432 1.447 200,851 1.4348 1.10%
2002-02-08 0 2.275 2.275 2.300 2.250 2.275 365,600 829,250 2.2682 1.432 1.432 1.447 1.416 1.432 580,942 1.4274 0.00%
2002-02-07 0 2.275 2.250 2.300 2.250 2.275 310,400 701,660 2.2605 1.432 1.416 1.447 1.416 1.432 493,229 1.4226 0.00%
2002-02-06 0 2.275 2.275 2.300 2.250 2.300 566,800 1,290,790 2.2773 1.432 1.432 1.447 1.416 1.447 900,651 1.4332 1.11%
2002-02-05 0 2.250 2.250 2.275 2.100 2.250 2,165,200 4,801,160 2.2174 1.416 1.416 1.432 1.322 1.416 3,440,526 1.3955 -1.10%
2002-02-04 0 2.275 2.250 2.275 2.250 2.325 860,400 1,954,170 2.2712 1.432 1.416 1.432 1.416 1.463 1,367,185 1.4293 -1.09%
2002-02-01 0 2.300 2.300 2.325 2.275 2.350 1,966,000 4,528,000 2.3032 1.447 1.447 1.463 1.432 1.479 3,123,995 1.4494 -1.08%
2002-01-31 0 2.325 2.325 2.350 2.325 2.375 1,970,400 4,607,360 2.3383 1.463 1.463 1.479 1.463 1.495 3,130,987 1.4715 -1.06%
2002-01-30 0 2.350 2.375 2.400 2.350 2.375 1,271,600 2,992,020 2.3530 1.479 1.495 1.510 1.479 1.495 2,020,586 1.4808 -1.05%
2002-01-29 0 2.375 2.375 2.400 2.350 2.450 1,832,400 4,357,290 2.3779 1.495 1.495 1.510 1.479 1.542 2,911,703 1.4965 -2.06%
2002-01-28 0 2.425 2.425 2.450 2.400 2.425 4,036,400 9,722,580 2.4087 1.526 1.526 1.542 1.510 1.526 6,413,883 1.5159 2.11%
2002-01-25 0 2.375 2.375 2.400 2.375 2.500 4,150,000 10,048,350 2.4213 1.495 1.495 1.510 1.495 1.573 6,594,395 1.5238 -1.04%
2002-01-24 0 2.400 2.400 2.425 2.300 2.400 3,287,200 7,830,120 2.3820 1.510 1.510 1.526 1.447 1.510 5,223,396 1.4990 3.23%
2002-01-23 0 2.325 2.300 2.325 2.300 2.325 387,200 890,810 2.3006 1.463 1.447 1.463 1.447 1.463 615,265 1.4478 0.00%
2002-01-22 0 2.325 2.325 2.350 2.325 2.325 218,000 506,850 2.3250 1.463 1.463 1.479 1.463 1.463 346,404 1.4632 -2.11%
2002-01-21 0 2.375 2.325 2.375 2.350 2.375 685,400 1,615,090 2.3564 1.495 1.463 1.495 1.479 1.495 1,089,108 1.4829 3.26%
2002-01-18 0 2.300 2.300 2.350 2.300 2.375 2,091,200 4,920,090 2.3528 1.447 1.447 1.479 1.447 1.495 3,322,939 1.4806 -1.08%
2002-01-17 0 2.325 2.325 2.350 2.300 2.350 256,000 594,200 2.3211 1.463 1.463 1.479 1.447 1.479 406,787 1.4607 1.09%
2002-01-16 0 2.300 2.275 2.300 2.275 2.350 2,618,673 6,040,160 2.3066 1.447 1.432 1.447 1.432 1.479 4,161,100 1.4516 1.10%
2002-01-15 0 2.275 2.250 2.275 2.275 2.350 3,443,200 7,959,780 2.3117 1.432 1.416 1.432 1.432 1.479 5,471,282 1.4548 -4.21%
2002-01-14 0 2.375 2.375 2.425 2.375 2.450 720,400 1,734,980 2.4084 1.495 1.495 1.526 1.495 1.542 1,144,723 1.5156 -2.06%
2002-01-11 0 2.425 2.425 2.450 2.400 2.475 2,045,614 4,979,852 2.4344 1.526 1.526 1.542 1.510 1.558 3,250,503 1.5320 -3.00%
2002-01-10 0 2.500 2.450 2.500 2.425 2.500 1,968,000 4,869,950 2.4746 1.573 1.542 1.573 1.526 1.573 3,127,173 1.5573 -0.99%
2002-01-09 0 2.525 2.500 2.525 2.500 2.575 525,600 1,323,880 2.5188 1.589 1.573 1.589 1.573 1.621 835,184 1.5851 -1.94%
2002-01-08 0 2.575 2.550 2.600 2.550 2.625 656,626 1,698,015 2.5860 1.621 1.605 1.636 1.605 1.652 1,043,386 1.6274 -2.83%
2002-01-07 0 2.650 2.625 2.650 2.575 2.650 1,667,750 4,403,545 2.6404 1.668 1.652 1.668 1.621 1.668 2,650,073 1.6617 2.91%
2002-01-04 0 2.575 2.575 2.600 2.575 2.650 6,010,600 15,641,440 2.6023 1.621 1.621 1.636 1.621 1.668 9,550,908 1.6377 -1.90%
2002-01-03 0 2.625 2.600 2.625 2.550 2.625 1,697,600 4,410,500 2.5981 1.652 1.636 1.652 1.605 1.652 2,697,505 1.6350 3.96%
2002-01-02 0 2.525 2.525 2.550 2.500 2.525 186,189 469,958 2.5241 1.589 1.589 1.605 1.573 1.589 295,856 1.5885 1.00%
2001-12-31 0 2.500 2.500 2.525 2.500 2.500 226,800 567,000 2.5000 1.573 1.573 1.589 1.573 1.573 360,388 1.5733 1.01%
2001-12-28 0 2.475 2.475 2.500 2.475 2.525 769,600 1,923,130 2.4989 1.558 1.558 1.573 1.558 1.589 1,222,903 1.5726 -1.00%
2001-12-27 0 2.500 2.475 2.500 2.475 2.575 291,200 728,420 2.5014 1.573 1.558 1.573 1.558 1.621 462,720 1.5742 0.00%
2001-12-24 0 2.500 2.475 2.500 2.475 2.500 164,000 407,150 2.4826 1.573 1.558 1.573 1.558 1.573 260,598 1.5624 1.01%
2001-12-21 0 2.475 2.450 2.475 2.450 2.525 828,800 2,045,680 2.4682 1.558 1.542 1.558 1.542 1.589 1,316,972 1.5533 -2.94%
2001-12-20 0 2.550 2.525 2.550 2.450 2.575 1,750,400 4,418,330 2.5242 1.605 1.589 1.605 1.542 1.621 2,781,404 1.5885 5.15%
2001-12-19 0 2.425 2.425 2.450 2.400 2.475 1,704,600 4,125,540 2.4202 1.526 1.526 1.542 1.510 1.558 2,708,628 1.5231 2.11%
2001-12-18 0 2.375 2.375 2.400 2.350 2.400 1,063,065 2,537,486 2.3870 1.495 1.495 1.510 1.479 1.510 1,689,222 1.5022 -1.04%
2001-12-17 0 2.400 2.400 2.425 2.400 2.450 694,700 1,674,750 2.4108 1.510 1.510 1.526 1.510 1.542 1,103,886 1.5171 -1.03%
2001-12-14 0 2.425 2.425 2.450 2.350 2.450 1,236,406 2,979,113 2.4095 1.526 1.526 1.542 1.479 1.542 1,964,662 1.5163 0.00%
2001-12-13 0 2.425 2.425 2.450 2.400 2.550 2,067,000 5,088,110 2.4616 1.526 1.526 1.542 1.510 1.605 3,284,485 1.5491 -4.90%
2001-12-12 0 2.550 2.550 2.600 2.550 2.625 936,800 2,428,920 2.5928 1.605 1.605 1.636 1.605 1.652 1,488,585 1.6317 -1.92%
2001-12-11 0 2.600 2.575 2.600 2.600 2.625 685,200 1,783,270 2.6026 1.636 1.621 1.636 1.636 1.652 1,088,790 1.6378 0.00%
2001-12-10 0 2.600 2.575 2.600 2.550 2.625 1,831,000 4,745,008 2.5915 1.636 1.621 1.636 1.605 1.652 2,909,479 1.6309 -0.95%
2001-12-07 0 2.625 2.600 2.625 2.575 2.650 2,385,400 6,241,990 2.6167 1.652 1.636 1.652 1.621 1.668 3,790,426 1.6468 0.00%
2001-12-06 0 2.625 2.600 2.650 2.625 2.850 7,929,600 21,752,270 2.7432 1.652 1.636 1.668 1.652 1.794 12,600,220 1.7263 -5.41%
2001-12-05 0 2.775 2.775 2.800 2.750 2.825 5,829,600 16,257,880 2.7889 1.746 1.746 1.762 1.731 1.778 9,263,297 1.7551 1.83%
2001-12-04 0 2.725 2.700 2.725 2.625 2.725 5,167,000 13,779,400 2.6668 1.715 1.699 1.715 1.652 1.715 8,210,419 1.6783 2.83%
2001-12-03 0 2.650 2.625 2.650 2.600 2.750 3,680,800 9,738,072 2.6456 1.668 1.652 1.668 1.636 1.731 5,848,831 1.6650 -1.85%
2001-11-30 0 2.700 2.675 2.700 2.650 2.750 3,383,600 9,107,480 2.6917 1.699 1.683 1.699 1.668 1.731 5,376,577 1.6939 2.86%
2001-11-29 0 2.625 2.600 2.625 2.550 2.650 5,877,600 15,363,742 2.6139 1.652 1.636 1.652 1.605 1.668 9,339,570 1.6450 -0.94%
2001-11-28 0 2.650 2.625 2.650 2.600 2.700 3,452,075 9,045,413 2.6203 1.668 1.652 1.668 1.636 1.699 5,485,384 1.6490 -3.64%
2001-11-27 0 2.750 2.725 2.750 2.700 2.850 9,502,195 26,187,027 2.7559 1.731 1.715 1.731 1.699 1.794 15,099,090 1.7343 -1.79%
2001-11-26 0 2.800 2.775 2.800 2.625 2.800 17,128,006 46,706,955 2.7269 1.762 1.746 1.762 1.652 1.762 27,216,586 1.7161 7.69%
2001-11-23 0 2.600 2.600 2.625 2.500 2.625 12,735,200 32,534,900 2.5547 1.636 1.636 1.652 1.573 1.652 20,236,370 1.6077 5.05%
2001-11-22 0 2.475 2.450 2.475 2.375 2.550 8,067,600 19,932,680 2.4707 1.558 1.542 1.558 1.495 1.605 12,819,503 1.5549 4.21%
2001-11-21 0 2.375 2.375 2.400 2.300 2.400 1,144,800 2,706,190 2.3639 1.495 1.495 1.510 1.447 1.510 1,819,100 1.4877 2.15%
2001-11-20 0 2.325 2.325 2.350 2.325 2.425 1,793,200 4,260,560 2.3760 1.463 1.463 1.479 1.463 1.526 2,849,414 1.4952 -1.06%
2001-11-19 0 2.350 2.325 2.350 2.325 2.400 1,652,000 3,903,750 2.3630 1.479 1.463 1.479 1.463 1.510 2,625,046 1.4871 0.00%
2001-11-16 0 2.350 2.350 2.400 2.350 2.450 1,987,200 4,771,390 2.4011 1.479 1.479 1.510 1.479 1.542 3,157,682 1.5110 -2.08%
2001-11-15 0 2.400 2.375 2.400 2.375 2.425 2,372,000 5,705,600 2.4054 1.510 1.495 1.510 1.495 1.526 3,769,134 1.5138 0.00%
2001-11-14 0 2.400 2.375 2.400 2.375 2.425 2,788,000 6,679,190 2.3957 1.510 1.495 1.510 1.495 1.526 4,430,162 1.5077 1.05%
2001-11-13 0 2.375 2.350 2.375 2.350 2.450 3,680,419 8,824,233 2.3976 1.495 1.479 1.495 1.479 1.542 5,848,225 1.5089 0.00%
2001-11-12 0 2.375 2.375 2.400 2.300 2.450 7,397,600 17,676,610 2.3895 1.495 1.495 1.510 1.447 1.542 11,754,866 1.5038 4.40%
2001-11-09 0 2.275 2.275 2.300 2.250 2.300 1,147,600 2,621,340 2.2842 1.432 1.432 1.447 1.416 1.447 1,823,549 1.4375 1.11%
2001-11-08 0 2.250 2.250 2.275 2.200 2.275 454,000 1,029,750 2.2682 1.416 1.416 1.432 1.385 1.432 721,411 1.4274 1.12%
2001-11-07 0 2.225 2.225 2.250 2.200 2.300 1,012,000 2,265,820 2.2390 1.400 1.400 1.416 1.385 1.447 1,608,079 1.4090 -3.26%
2001-11-06 0 2.300 2.275 2.300 2.275 2.350 1,345,200 3,107,300 2.3099 1.447 1.432 1.447 1.432 1.479 2,137,537 1.4537 -1.08%
2001-11-05 0 2.325 2.325 2.350 2.275 2.350 2,455,400 5,685,100 2.3153 1.463 1.463 1.479 1.432 1.479 3,901,657 1.4571 2.20%
2001-11-02 0 2.275 2.275 2.300 2.225 2.400 1,816,800 4,173,730 2.2973 1.432 1.432 1.447 1.400 1.510 2,886,915 1.4457 -1.09%
2001-11-01 0 2.300 2.300 2.325 2.200 2.400 6,643,200 15,430,710 2.3228 1.447 1.447 1.463 1.385 1.510 10,556,116 1.4618 6.98%
2001-10-31 0 2.150 2.125 2.150 2.150 2.225 5,978,985 13,084,133 2.1884 1.353 1.337 1.353 1.353 1.400 9,500,671 1.3772 -3.37%
2001-10-30 0 2.225 2.225 2.250 2.150 2.250 3,392,400 7,415,010 2.1858 1.400 1.400 1.416 1.353 1.416 5,390,560 1.3756 1.14%
2001-10-29 0 2.200 2.175 2.200 2.200 2.300 2,804,000 6,226,330 2.2205 1.385 1.369 1.385 1.385 1.447 4,455,586 1.3974 -2.22%
2001-10-26 0 2.250 2.225 2.250 2.250 2.375 5,487,400 12,703,820 2.3151 1.416 1.400 1.416 1.416 1.495 8,719,538 1.4569 -2.17%
2001-10-24 0 2.300 2.250 2.300 2.200 2.450 2,480,453 5,771,339 2.3267 1.447 1.416 1.447 1.385 1.542 3,941,466 1.4643 -2.13%
2001-10-23 0 2.350 2.300 2.350 2.350 2.350 952,400 2,195,510 2.3052 1.479 1.447 1.479 1.479 1.479 1,513,374 1.4507 3.30%
2001-10-22 0 2.275 2.250 2.300 2.225 2.300 109,600 249,500 2.2765 1.432 1.416 1.447 1.400 1.447 174,156 1.4326 -1.09%
2001-10-19 0 2.300 2.275 2.300 2.275 2.300 144,000 328,750 2.2830 1.447 1.432 1.447 1.432 1.447 228,818 1.4367 1.10%
2001-10-18 0 2.275 2.250 2.300 2.250 2.325 583,826 1,337,117 2.2903 1.432 1.416 1.447 1.416 1.463 927,706 1.4413 -2.15%
2001-10-17 0 2.325 2.325 2.350 2.300 2.425 326,800 759,860 2.3252 1.463 1.463 1.479 1.447 1.526 519,289 1.4633 1.09%
2001-10-16 0 2.300 2.300 2.325 2.275 2.300 62,000 141,850 2.2879 1.447 1.447 1.463 1.432 1.447 98,519 1.4398 3.37%
2001-10-15 0 2.225 2.075 2.275 2.225 2.350 162,000 375,200 2.3160 1.400 1.306 1.432 1.400 1.479 257,420 1.4575 -6.32%
2001-10-12 0 2.375 2.300 2.400 2.300 2.425 3,072,800 7,287,852 2.3717 1.495 1.447 1.510 1.447 1.526 4,882,712 1.4926 -1.04%
2001-10-11 0 2.400 2.375 2.400 2.300 2.425 2,205,200 5,240,300 2.3763 1.510 1.495 1.510 1.447 1.526 3,504,087 1.4955 3.23%
2001-10-10 0 2.325 2.300 2.325 2.300 2.425 887,200 2,111,820 2.3803 1.463 1.447 1.463 1.447 1.526 1,409,770 1.4980 -3.13%
2001-10-09 0 2.400 2.375 2.400 2.325 2.500 1,563,608 3,703,759 2.3687 1.510 1.495 1.510 1.463 1.573 2,484,590 1.4907 4.35%
2001-10-08 0 2.300 2.250 2.325 2.200 2.300 1,125,600 2,532,440 2.2499 1.447 1.416 1.463 1.385 1.447 1,788,591 1.4159 0.00%
2001-10-05 0 2.300 2.300 2.325 2.300 2.350 2,232,200 5,144,740 2.3048 1.447 1.447 1.463 1.447 1.479 3,546,990 1.4505 -2.13%
2001-10-04 0 2.350 2.325 2.350 2.300 2.400 1,578,200 3,728,410 2.3624 1.479 1.463 1.479 1.447 1.510 2,507,777 1.4867 2.17%
2001-10-03 0 2.300 2.300 2.325 2.300 2.375 740,000 1,741,220 2.3530 1.447 1.447 1.463 1.447 1.495 1,175,868 1.4808 -1.08%
2001-09-28 0 2.325 2.300 2.325 2.300 2.325 1,420,200 3,275,590 2.3064 1.463 1.447 1.463 1.447 1.463 2,256,713 1.4515 0.00%
2001-09-27 0 2.325 2.300 2.325 2.275 2.325 1,260,000 2,898,610 2.3005 1.463 1.447 1.463 1.432 1.463 2,002,154 1.4477 1.09%
2001-09-26 0 2.300 2.275 2.300 2.275 2.400 629,200 1,437,430 2.2845 1.447 1.432 1.447 1.432 1.510 999,806 1.4377 -2.13%
2001-09-25 0 2.350 2.350 2.400 2.275 2.350 3,180,400 7,219,080 2.2699 1.479 1.479 1.510 1.432 1.479 5,053,690 1.4285 4.44%
2001-09-24 0 2.250 2.225 2.250 2.100 2.250 766,000 1,697,150 2.2156 1.416 1.400 1.416 1.322 1.416 1,217,182 1.3943 4.65%
2001-09-21 0 2.150 2.125 2.175 2.050 2.150 3,449,200 7,521,440 2.1806 1.353 1.337 1.369 1.290 1.353 5,480,816 1.3723 -3.37%
2001-09-20 0 2.225 2.175 2.250 2.150 2.250 1,774,000 3,885,650 2.1903 1.400 1.369 1.416 1.353 1.416 2,818,905 1.3784 1.14%
2001-09-19 0 2.200 2.175 2.225 2.150 2.225 680,000 1,494,050 2.1971 1.385 1.369 1.400 1.353 1.400 1,080,527 1.3827 0.00%
2001-09-18 0 2.200 2.200 - 2.200 2.225 379,600 836,740 2.2043 1.385 1.385 - 1.385 1.400 603,188 1.3872 -1.12%
2001-09-17 0 2.225 2.200 2.250 2.200 2.225 158,800 352,830 2.2219 1.400 1.385 1.416 1.385 1.400 252,335 1.3983 -4.30%
2001-09-14 0 2.325 2.325 2.400 2.300 2.350 73,200 169,460 2.3150 1.463 1.463 1.510 1.447 1.479 116,316 1.4569 -2.11%
2001-09-13 0 2.375 2.300 2.375 2.275 2.400 145,250 337,730 2.3252 1.495 1.447 1.495 1.432 1.510 230,804 1.4633 5.56%
2001-09-12 0 2.250 2.225 2.300 2.200 2.350 780,800 1,748,810 2.2398 1.416 1.400 1.447 1.385 1.479 1,240,700 1.4095 -10.89%
2001-09-11 0 2.525 2.525 2.600 2.525 2.700 343,600 890,390 2.5914 1.589 1.589 1.636 1.589 1.699 545,984 1.6308 -5.61%
2001-09-10 0 2.675 2.650 2.675 2.650 2.725 588,400 1,617,794 2.7495 1.683 1.668 1.683 1.668 1.715 934,974 1.7303 -3.60%
2001-09-07 0 2.775 2.775 2.800 2.775 2.925 153,753 429,575 2.7939 1.746 1.746 1.762 1.746 1.841 244,315 1.7583 -6.72%
2001-09-06 0 2.975 2.950 2.975 2.925 2.975 211,200 623,890 2.9540 1.872 1.857 1.872 1.841 1.872 335,599 1.8590 0.00%
2001-09-05 0 2.975 2.975 3.000 2.850 3.025 341,600 1,015,600 2.9731 1.872 1.872 1.888 1.794 1.904 542,806 1.8710 5.31%
2001-09-04 0 2.825 2.825 2.850 2.825 2.850 50,000 142,000 2.8400 1.778 1.778 1.794 1.778 1.794 79,451 1.7873 -0.88%
2001-09-03 0 2.850 2.850 2.900 2.825 2.850 156,000 442,080 2.8338 1.794 1.794 1.825 1.778 1.794 247,886 1.7834 0.88%
2001-08-31 0 2.825 2.825 2.850 2.750 2.850 456,040 1,279,732 2.8062 1.778 1.778 1.794 1.731 1.794 724,652 1.7660 2.73%
2001-08-30 0 2.750 2.750 2.800 2.750 2.825 435,200 1,211,670 2.7842 1.731 1.731 1.762 1.731 1.778 691,537 1.7521 -1.79%
2001-08-29 0 2.800 2.800 2.825 2.750 2.850 321,600 907,550 2.8220 1.762 1.762 1.778 1.731 1.794 511,026 1.7759 -0.88%
2001-08-28 0 2.825 2.825 2.850 2.750 2.850 397,200 1,116,760 2.8116 1.778 1.778 1.794 1.731 1.794 631,155 1.7694 0.89%
2001-08-27 0 2.800 2.750 2.800 2.800 2.825 174,000 487,480 2.8016 1.762 1.731 1.762 1.762 1.778 276,488 1.7631 1.82%
2001-08-24 0 2.750 2.750 2.775 2.725 3.000 613,200 1,691,210 2.7580 1.731 1.731 1.746 1.715 1.888 974,381 1.7357 -5.17%
2001-08-23 0 2.900 2.850 2.900 2.850 3.050 1,276,000 3,649,270 2.8599 1.825 1.794 1.825 1.794 1.919 2,027,578 1.7998 1.75%
2001-08-22 0 2.850 2.825 2.850 2.850 3.000 761,200 2,209,780 2.9030 1.794 1.778 1.794 1.794 1.888 1,209,555 1.8269 -0.87%
2001-08-21 0 2.875 2.875 2.900 2.850 3.025 785,600 2,280,580 2.9030 1.809 1.809 1.825 1.794 1.904 1,248,327 1.8269 -4.96%
2001-08-20 0 3.025 3.000 3.025 2.950 3.050 869,200 2,607,840 3.0003 1.904 1.888 1.904 1.857 1.919 1,381,168 1.8881 -2.42%
2001-08-17 0 3.100 3.100 3.125 3.100 3.175 114,652 357,396 3.1172 1.951 1.951 1.967 1.951 1.998 182,183 1.9617 -1.59%
2001-08-16 0 3.150 3.150 3.200 3.125 3.200 606,400 1,920,420 3.1669 1.982 1.982 2.014 1.967 2.014 963,576 1.9930 0.00%
2001-08-15 0 3.150 3.150 3.175 3.025 3.175 742,000 2,304,520 3.1058 1.982 1.982 1.998 1.904 1.998 1,179,046 1.9546 5.00%
2001-08-14 0 3.000 2.950 3.025 2.750 3.025 438,000 1,289,530 2.9441 1.888 1.857 1.904 1.731 1.904 695,987 1.8528 10.09%
2001-08-13 0 2.725 2.700 2.750 2.700 2.750 93,800 255,370 2.7225 1.715 1.699 1.731 1.699 1.731 149,049 1.7133 0.00%
2001-08-10 0 2.725 2.700 2.750 2.700 2.725 309,800 838,630 2.7070 1.715 1.699 1.731 1.699 1.715 492,276 1.7036 0.93%
2001-08-09 0 2.700 2.700 2.800 2.650 2.750 1,922,800 5,157,750 2.6824 1.699 1.699 1.762 1.668 1.731 3,055,350 1.6881 -2.70%
2001-08-08 0 2.775 2.750 2.775 2.750 2.875 737,800 2,074,690 2.8120 1.746 1.731 1.746 1.731 1.809 1,172,372 1.7697 -1.77%
2001-08-07 0 2.825 2.800 2.825 2.750 2.975 1,740,800 4,894,780 2.8118 1.778 1.762 1.778 1.731 1.872 2,766,150 1.7695 -6.61%
2001-08-06 0 3.025 3.025 3.050 3.025 3.100 976,600 3,003,952 3.0759 1.904 1.904 1.919 1.904 1.951 1,551,828 1.9358 -2.42%
2001-08-03 0 3.100 3.075 3.100 3.000 3.125 703,200 2,165,640 3.0797 1.951 1.935 1.951 1.888 1.967 1,117,392 1.9381 3.33%
2001-08-02 0 3.000 3.000 3.050 3.000 3.075 105,200 322,740 3.0679 1.888 1.888 1.919 1.888 1.935 167,164 1.9307 -3.23%
2001-08-01 0 3.100 3.075 3.150 3.050 3.100 1,108,961 3,392,005 3.0587 1.951 1.935 1.982 1.919 1.951 1,762,151 1.9249 5.08%
2001-07-31 0 2.950 2.950 2.975 2.850 2.975 826,000 2,414,340 2.9229 1.857 1.857 1.872 1.794 1.872 1,312,523 1.8395 3.51%
2001-07-30 0 2.850 2.850 2.875 2.850 2.900 482,800 1,383,810 2.8662 1.794 1.794 1.809 1.794 1.825 767,174 1.8038 -1.72%
2001-07-27 0 2.900 2.900 2.950 2.900 2.950 40,000 117,200 2.9300 1.825 1.825 1.857 1.825 1.857 63,560 1.8439 0.00%
2001-07-26 0 2.900 2.900 2.925 2.900 3.000 367,200 1,073,800 2.9243 1.825 1.825 1.841 1.825 1.888 583,485 1.8403 -5.69%
2001-07-24 0 3.075 3.000 3.075 2.800 3.075 209,200 610,840 2.9199 1.935 1.888 1.935 1.762 1.935 332,421 1.8375 9.82%
2001-07-23 0 2.800 2.800 2.850 2.800 2.925 525,400 1,498,090 2.8513 1.762 1.762 1.794 1.762 1.841 834,866 1.7944 -5.08%
2001-07-20 0 2.950 2.925 2.950 2.950 2.975 766,400 2,200,744 2.8715 1.857 1.841 1.857 1.857 1.872 1,217,818 1.8071 2.61%
2001-07-19 0 2.875 2.850 2.875 2.800 2.900 1,050,500 3,042,823 2.8965 1.809 1.794 1.809 1.762 1.825 1,669,256 1.8229 -1.71%
2001-07-18 0 2.925 2.925 2.950 2.850 3.100 1,226,400 3,671,660 2.9939 1.841 1.841 1.857 1.794 1.951 1,948,763 1.8841 -6.40%
2001-07-17 0 3.125 3.100 3.125 3.050 3.250 572,000 1,791,310 3.1317 1.967 1.951 1.967 1.919 2.045 908,914 1.9708 -8.09%
2001-07-16 0 3.400 3.300 3.400 3.400 3.500 92,000 315,000 3.4239 2.140 2.077 2.140 2.140 2.203 146,189 2.1547 -2.86%
2001-07-13 0 3.500 3.475 3.500 3.475 3.600 138,000 487,300 3.5312 2.203 2.187 2.203 2.187 2.266 219,283 2.2222 -2.78%
2001-07-12 0 3.600 3.550 3.600 3.600 3.650 43,600 157,080 3.6028 2.266 2.234 2.266 2.266 2.297 69,281 2.2673 -2.04%
2001-07-11 0 3.675 3.650 3.675 3.650 3.700 959,800 3,529,894 3.6777 2.313 2.297 2.313 2.297 2.328 1,525,133 2.3145 -0.68%
2001-07-10 0 3.700 3.675 3.700 3.650 3.725 1,746,000 6,432,866 3.6843 2.328 2.313 2.328 2.297 2.344 2,774,413 2.3186 0.00%
2001-07-09 0 3.700 3.650 3.700 3.600 3.700 260,450 940,775 3.6121 2.328 2.297 2.328 2.266 2.328 413,858 2.2732 0.00%
2001-07-05 0 3.700 3.675 3.750 3.675 3.700 490,000 1,812,950 3.6999 2.328 2.313 2.360 2.313 2.328 778,615 2.3284 0.00%
2001-07-04 0 3.700 3.675 3.700 3.675 3.725 347,435 1,285,786 3.7008 2.328 2.313 2.328 2.313 2.344 552,078 2.3290 -1.33%
2001-07-03 0 3.750 3.725 3.750 3.750 3.850 1,284,800 4,841,250 3.7681 2.360 2.344 2.360 2.360 2.423 2,041,561 2.3713 -1.32%
2001-06-29 0 3.800 3.775 3.800 3.775 3.825 112,200 426,605 3.8022 2.391 2.376 2.391 2.376 2.407 178,287 2.3928 1.33%
2001-06-28 0 3.750 3.725 3.750 3.675 3.800 541,600 2,029,379 3.7470 2.360 2.344 2.360 2.313 2.391 860,608 2.3581 0.00%
2001-06-27 0 3.750 3.725 3.750 3.700 3.750 849,985 3,182,037 3.7436 2.360 2.344 2.360 2.328 2.360 1,350,635 2.3560 0.67%
2001-06-26 0 3.725 3.700 3.725 3.675 4.000 895,200 3,351,720 3.7441 2.344 2.328 2.344 2.313 2.517 1,422,482 2.3562 -0.67%
2001-06-22 0 3.750 3.725 3.750 3.750 3.875 2,820,293 10,700,555 3.7941 2.360 2.344 2.360 2.360 2.439 4,481,476 2.3877 -1.32%
2001-06-21 0 3.800 3.775 3.800 3.775 3.825 1,246,000 4,737,060 3.8018 2.391 2.376 2.391 2.376 2.407 1,979,907 2.3926 0.66%
2001-06-20 0 3.775 3.750 3.800 3.725 3.800 596,000 2,246,440 3.7692 2.376 2.360 2.391 2.344 2.391 947,050 2.3720 3.42%
2001-06-19 0 3.650 3.600 3.700 3.600 3.650 783,800 2,836,740 3.6192 2.297 2.266 2.328 2.266 2.297 1,245,467 2.2777 0.69%
2001-06-18 0 3.625 3.625 3.650 3.525 3.700 560,000 1,993,950 3.5606 2.281 2.281 2.297 2.218 2.328 889,846 2.2408 2.84%
2001-06-15 0 3.525 3.525 3.550 3.450 3.550 2,620,800 9,202,960 3.5115 2.218 2.218 2.234 2.171 2.234 4,164,479 2.2099 0.00%
2001-06-14 0 3.525 3.525 3.600 3.525 3.725 1,776,805 6,405,127 3.6049 2.218 2.218 2.266 2.218 2.344 2,823,362 2.2686 -5.37%
2001-06-13 0 3.725 3.725 3.750 3.650 3.825 753,800 2,803,650 3.7194 2.344 2.344 2.360 2.297 2.407 1,197,796 2.3407 -4.49%
2001-06-12 0 3.900 3.875 3.900 3.875 3.900 1,957,000 7,621,405 3.8944 2.454 2.439 2.454 2.439 2.454 3,109,694 2.4509 -3.11%
2001-06-11 0 4.025 3.975 4.025 3.800 4.025 1,731,000 6,780,647 3.9172 2.533 2.502 2.533 2.391 2.533 2,750,578 2.4652 4.55%
2001-06-08 0 3.850 3.825 3.850 3.750 3.850 821,600 3,151,150 3.8354 2.423 2.407 2.423 2.360 2.423 1,305,531 2.4137 1.99%
2001-06-07 0 3.775 3.775 3.850 3.750 3.850 210,000 803,800 3.8276 2.376 2.376 2.423 2.360 2.423 333,692 2.4088 -5.03%
2001-06-06 0 3.975 3.900 3.975 3.925 4.075 1,249,120 5,000,856 4.0035 2.502 2.454 2.502 2.470 2.564 1,984,865 2.5195 0.63%
2001-06-05 0 3.950 3.950 3.975 3.900 4.050 499,850 1,973,258 3.9477 2.486 2.486 2.502 2.454 2.549 794,267 2.4844 -2.47%
2001-06-04 0 4.050 4.025 4.050 3.800 4.075 1,184,140 4,710,328 3.9778 2.549 2.533 2.549 2.391 2.564 1,881,611 2.5033 5.88%
2001-06-01 0 3.825 3.825 3.850 3.750 4.000 1,640,665 6,307,186 3.8443 2.407 2.407 2.423 2.360 2.517 2,607,034 2.4193 -5.56%
2001-05-31 0 4.050 4.075 4.100 3.825 4.125 6,199,700 24,763,736 3.9943 2.549 2.564 2.580 2.407 2.596 9,851,390 2.5137 3.18%
2001-05-30 0 3.925 3.925 3.950 3.700 3.950 3,739,200 14,147,740 3.7836 2.470 2.470 2.486 2.328 2.486 5,941,629 2.3811 3.97%
2001-05-29 0 3.775 3.750 3.800 3.700 3.800 3,871,741 14,498,346 3.7447 2.376 2.360 2.391 2.328 2.391 6,152,238 2.3566 -0.66%
2001-05-28 0 3.800 3.775 3.800 3.450 3.825 11,705,500 43,921,760 3.7522 2.391 2.376 2.391 2.171 2.407 18,600,165 2.3614 8.57%
2001-05-25 0 3.500 3.500 3.525 3.250 3.550 6,318,000 21,727,790 3.4390 2.203 2.203 2.218 2.045 2.234 10,039,370 2.1643 9.37%
2001-05-24 0 3.200 3.200 3.300 3.100 3.250 2,398,400 7,569,330 3.1560 2.014 2.014 2.077 1.951 2.045 3,811,083 1.9861 1.59%
2001-05-23 0 3.150 3.125 3.175 3.100 3.175 3,724,800 11,645,680 3.1265 1.982 1.967 1.998 1.951 1.998 5,918,747 1.9676 -1.56%
2001-05-22 0 3.200 3.175 3.200 3.150 3.200 884,800 2,814,190 3.1806 2.014 1.998 2.014 1.982 2.014 1,405,957 2.0016 1.59%
2001-05-21 0 3.150 3.125 3.150 3.125 3.300 951,200 3,018,650 3.1735 1.982 1.967 1.982 1.967 2.077 1,511,467 1.9972 -2.33%
2001-05-18 0 3.225 3.225 3.250 3.200 3.350 2,122,625 6,911,031 3.2559 2.030 2.030 2.045 2.014 2.108 3,372,874 2.0490 0.00%
2001-05-17 0 3.225 3.200 3.275 3.150 3.300 3,460,000 11,109,800 3.2109 2.030 2.014 2.061 1.982 2.077 5,497,977 2.0207 1.57%
2001-05-16 0 3.175 3.150 3.175 3.050 3.225 3,968,825 12,193,976 3.0724 1.998 1.982 1.998 1.919 2.030 6,306,506 1.9336 7.63%
2001-05-15 0 2.950 2.925 2.975 2.900 2.975 1,545,610 4,527,878 2.9295 1.857 1.841 1.872 1.825 1.872 2,455,991 1.8436 2.61%
2001-05-14 0 2.875 2.850 2.875 2.800 2.875 193,200 548,110 2.8370 1.809 1.794 1.809 1.762 1.809 306,997 1.7854 0.88%
2001-05-11 0 2.850 2.850 2.900 2.775 2.950 1,847,600 5,286,300 2.8612 1.794 1.794 1.825 1.746 1.857 2,935,856 1.8006 -0.87%
2001-05-10 0 2.875 2.875 2.900 2.850 2.950 595,363 1,722,394 2.8930 1.809 1.809 1.825 1.794 1.857 946,038 1.8206 -0.86%
2001-05-09 0 2.900 2.875 2.900 2.875 3.000 575,600 1,675,430 2.9108 1.825 1.809 1.825 1.809 1.888 914,635 1.8318 -3.33%
2001-05-08 0 3.000 2.900 3.000 - - 0 0 - 1.888 1.825 1.888 - - 0 - 0.00%
2001-05-07 0 3.000 2.950 3.000 2.925 3.025 64,405 193,084 2.9980 1.888 1.857 1.888 1.841 1.904 102,340 1.8867 1.69%
2001-05-04 0 2.950 2.925 2.950 2.925 2.975 266,000 787,200 2.9594 1.857 1.841 1.857 1.841 1.872 422,677 1.8624 -4.07%
2001-05-03 0 3.075 3.050 3.100 3.075 3.175 392,000 1,221,800 3.1168 1.935 1.919 1.951 1.935 1.998 622,892 1.9615 -3.91%
2001-05-02 0 3.200 3.150 3.200 3.100 3.200 1,299,200 3,969,720 3.0555 2.014 1.982 2.014 1.951 2.014 2,064,443 1.9229 5.79%
2001-04-27 0 3.025 3.000 3.050 3.025 3.075 19,530 59,175 3.0300 1.904 1.888 1.919 1.904 1.935 31,033 1.9068 -1.63%
2001-04-26 0 3.075 3.075 3.100 3.075 3.100 167,056 513,822 3.0757 1.935 1.935 1.951 1.935 1.951 265,454 1.9356 0.00%
2001-04-25 0 3.075 3.125 3.150 3.050 3.125 896,776 2,768,889 3.0876 1.935 1.967 1.982 1.919 1.967 1,424,987 1.9431 0.00%
2001-04-24 0 3.075 3.050 3.075 3.050 3.100 772,400 2,367,110 3.0646 1.935 1.919 1.935 1.919 1.951 1,227,352 1.9286 0.00%
2001-04-23 0 3.075 3.050 3.075 3.050 3.100 270,400 829,680 3.0683 1.935 1.919 1.935 1.919 1.951 429,669 1.9310 2.50%
2001-04-20 0 3.000 2.975 3.000 2.975 3.150 3,779,600 11,663,710 3.0860 1.888 1.872 1.888 1.872 1.982 6,005,825 1.9421 -4.00%
2001-04-19 0 3.125 3.050 3.125 3.025 3.175 986,400 3,027,840 3.0696 1.967 1.919 1.967 1.904 1.998 1,567,400 1.9318 3.31%
2001-04-18 0 3.025 3.025 3.075 2.975 3.050 2,090,800 6,314,650 3.0202 1.904 1.904 1.935 1.872 1.919 3,322,304 1.9007 1.68%
2001-04-17 0 2.975 2.950 2.975 2.900 3.000 754,800 2,251,160 2.9825 1.872 1.857 1.872 1.825 1.888 1,199,385 1.8769 0.00%
2001-04-12 0 2.975 2.950 3.000 2.950 2.975 686,400 2,027,540 2.9539 1.872 1.857 1.888 1.857 1.872 1,090,697 1.8589 1.71%
2001-04-11 0 2.925 2.900 2.950 2.775 2.975 2,454,450 7,041,881 2.8690 1.841 1.825 1.857 1.746 1.872 3,900,147 1.8055 8.33%
2001-04-10 0 2.700 2.675 2.775 2.700 2.750 515,200 1,410,050 2.7369 1.699 1.683 1.746 1.699 1.731 818,658 1.7224 -3.57%
2001-04-09 0 2.800 2.800 2.850 2.750 2.825 1,374,000 3,860,450 2.8096 1.762 1.762 1.794 1.731 1.778 2,183,301 1.7682 -0.88%
2001-04-06 0 2.825 2.800 2.850 2.800 2.975 393,600 1,134,040 2.8812 1.778 1.762 1.794 1.762 1.872 625,435 1.8132 -1.74%
2001-04-04 0 2.875 2.850 2.875 2.800 2.900 702,000 2,018,050 2.8747 1.809 1.794 1.809 1.762 1.825 1,115,486 1.8091 -6.50%
2001-04-03 0 3.075 3.050 3.075 2.800 3.200 3,141,940 9,584,996 3.0507 1.935 1.919 1.935 1.762 2.014 4,992,576 1.9198 10.81%
2001-04-02 0 2.775 2.750 2.775 2.625 2.800 1,206,506 3,241,120 2.6864 1.746 1.731 1.746 1.652 1.762 1,917,151 1.6906 4.72%
2001-03-30 0 2.650 2.625 2.650 2.650 2.750 585,600 1,564,910 2.6723 1.668 1.652 1.668 1.668 1.731 930,525 1.6818 -1.85%
2001-03-29 0 2.700 2.650 2.675 2.650 2.725 2,144,200 5,760,650 2.6866 1.699 1.668 1.683 1.668 1.715 3,407,157 1.6907 -4.42%
2001-03-28 0 2.825 2.800 2.950 2.775 2.950 1,817,433 5,201,735 2.8621 1.778 1.762 1.857 1.746 1.857 2,887,921 1.8012 -3.42%
2001-03-27 0 2.925 2.925 2.950 2.900 3.100 588,800 1,735,274 2.9471 1.841 1.841 1.857 1.825 1.951 935,610 1.8547 -7.14%
2001-03-26 0 3.150 3.125 3.175 3.050 3.200 935,600 2,929,380 3.1310 1.982 1.967 1.998 1.919 2.014 1,486,678 1.9704 2.44%
2001-03-23 0 3.075 3.050 3.075 3.000 3.100 810,617 2,439,134 3.0090 1.935 1.919 1.935 1.888 1.951 1,288,079 1.8936 -3.91%
2001-03-22 0 3.200 2.925 3.200 2.900 3.200 409,200 1,243,000 3.0376 2.014 1.841 2.014 1.825 2.014 650,223 1.9117 -1.54%
2001-03-21 0 3.250 3.250 3.300 3.225 3.250 129,200 417,710 3.2330 2.045 2.045 2.077 2.030 2.045 205,300 2.0346 -0.76%
2001-03-20 0 3.275 3.250 3.300 3.250 3.300 1,545,200 5,041,150 3.2625 2.061 2.045 2.077 2.045 2.077 2,455,339 2.0531 0.77%
2001-03-19 0 3.250 3.200 3.275 3.200 3.400 478,820 1,570,277 3.2795 2.045 2.014 2.061 2.014 2.140 760,850 2.0638 -2.99%
2001-03-16 0 3.350 3.300 3.375 3.050 3.375 599,200 1,908,460 3.1850 2.108 2.077 2.124 1.919 2.124 952,135 2.0044 8.06%
2001-03-15 0 3.100 3.100 3.150 2.700 3.200 666,680 2,006,315 3.0094 1.951 1.951 1.982 1.699 2.014 1,059,362 1.8939 -1.59%
2001-03-14 0 3.150 3.150 3.200 3.050 3.400 574,800 1,815,260 3.1581 1.982 1.982 2.014 1.919 2.140 913,363 1.9874 -8.70%
2001-03-13 0 3.450 3.400 3.425 3.300 3.450 773,562 2,610,259 3.3743 2.171 2.140 2.155 2.077 2.171 1,229,198 2.1235 -4.83%
2001-03-12 0 3.625 3.600 3.625 3.425 3.625 2,256,400 7,980,340 3.5368 2.281 2.266 2.281 2.155 2.281 3,585,444 2.2258 -2.68%
2001-03-09 0 3.725 3.725 3.750 3.700 3.800 737,590 2,751,099 3.7298 2.344 2.344 2.360 2.328 2.391 1,172,038 2.3473 -1.32%
2001-03-08 0 3.775 3.775 3.800 3.700 3.825 3,479,600 13,129,630 3.7733 2.376 2.376 2.391 2.328 2.407 5,529,122 2.3746 3.42%
2001-03-07 0 3.650 3.625 3.650 3.400 3.700 4,720,800 17,037,440 3.6090 2.297 2.281 2.297 2.140 2.328 7,501,402 2.2712 7.35%
2001-03-06 0 3.400 3.375 3.400 3.300 3.425 449,999 1,513,187 3.3626 2.140 2.124 2.140 2.077 2.155 715,053 2.1162 3.03%
2001-03-05 0 3.300 3.300 3.325 3.300 3.450 1,062,800 3,591,800 3.3796 2.077 2.077 2.092 2.077 2.171 1,688,801 2.1268 0.76%
2001-03-02 0 3.275 3.225 3.275 3.025 3.275 917,600 2,865,350 3.1227 2.061 2.030 2.061 1.904 2.061 1,458,076 1.9652 7.38%
2001-03-01 0 3.050 3.050 3.100 2.975 3.325 595,600 1,865,970 3.1329 1.919 1.919 1.951 1.872 2.092 946,415 1.9716 -7.58%
2001-02-28 0 3.300 3.275 3.350 3.225 3.400 188,800 625,240 3.3117 2.077 2.061 2.108 2.030 2.140 300,005 2.0841 -5.04%
2001-02-27 0 3.475 3.450 3.475 3.425 3.500 912,400 3,176,880 3.4819 2.187 2.171 2.187 2.155 2.203 1,449,813 2.1912 -0.71%
2001-02-26 0 3.500 3.475 3.525 3.400 3.550 1,768,800 6,152,590 3.4784 2.203 2.187 2.218 2.140 2.234 2,810,642 2.1890 2.19%
2001-02-23 0 3.425 3.400 3.425 3.250 3.475 2,818,800 9,587,550 3.4013 2.155 2.140 2.155 2.045 2.187 4,479,104 2.1405 5.38%
2001-02-22 0 3.250 3.250 3.275 3.200 3.325 329,446 1,069,388 3.2460 2.045 2.045 2.061 2.014 2.092 523,493 2.0428 -3.70%
2001-02-21 0 3.375 3.350 3.375 3.200 3.450 4,315,977 14,535,050 3.3677 2.124 2.108 2.124 2.014 2.171 6,858,134 2.1194 8.00%
2001-02-20 0 3.125 3.125 3.150 3.025 3.200 480,200 1,494,450 3.1121 1.967 1.967 1.982 1.904 2.014 763,043 1.9585 -0.79%
2001-02-19 0 3.150 3.125 3.175 2.950 3.175 395,200 1,225,760 3.1016 1.982 1.967 1.998 1.857 1.998 627,977 1.9519 3.28%
2001-02-16 0 3.050 3.050 3.100 3.025 3.100 294,400 902,580 3.0658 1.919 1.919 1.951 1.904 1.951 467,805 1.9294 0.00%
2001-02-15 0 3.050 3.050 3.100 2.975 3.150 1,530,400 4,643,290 3.0340 1.919 1.919 1.951 1.872 1.982 2,431,822 1.9094 0.00%
2001-02-14 0 3.050 3.050 3.075 3.000 3.225 1,258,400 3,898,300 3.0978 1.919 1.919 1.935 1.888 2.030 1,999,611 1.9495 0.83%
2001-02-13 0 3.025 3.075 3.100 3.000 3.425 2,898,477 9,269,329 3.1980 1.904 1.935 1.951 1.888 2.155 4,605,711 2.0126 -10.37%
2001-02-12 0 3.375 3.375 3.400 2.900 3.650 13,038,376 43,004,212 3.2983 2.124 2.124 2.140 1.825 2.297 20,718,120 2.0757 17.39%
2001-02-09 0 2.875 2.850 2.900 2.600 2.875 5,759,000 15,889,165 2.7590 1.809 1.794 1.825 1.636 1.809 9,151,113 1.7363 10.58%
2001-02-08 0 2.600 2.575 2.600 2.500 2.600 1,310,752 3,347,045 2.5535 1.636 1.621 1.636 1.573 1.636 2,082,799 1.6070 0.00%
2001-02-07 0 2.600 2.600 2.625 2.550 2.600 1,224,800 3,117,450 2.5453 1.636 1.636 1.652 1.605 1.636 1,946,220 1.6018 4.00%
2001-02-06 0 2.500 2.500 2.525 2.475 2.550 2,088,100 5,240,460 2.5097 1.573 1.573 1.589 1.558 1.605 3,318,013 1.5794 2.04%
2001-02-05 0 2.450 2.425 2.475 2.375 2.500 1,337,600 3,190,870 2.3855 1.542 1.526 1.558 1.495 1.573 2,125,461 1.5013 5.38%
2001-02-02 0 2.325 2.325 2.350 2.325 2.350 5,752,002 13,341,704 2.3195 1.463 1.463 1.479 1.463 1.479 9,139,993 1.4597 1.09%
2001-02-01 0 2.300 2.300 2.350 2.300 2.300 52,000 119,600 2.3000 1.447 1.447 1.479 1.447 1.447 82,629 1.4474 0.00%
2001-01-31 0 2.300 2.275 2.325 2.275 2.350 993,350 2,284,856 2.3002 1.447 1.432 1.463 1.432 1.479 1,578,444 1.4475 1.10%
2001-01-30 0 2.275 2.275 2.300 2.275 2.300 980,000 2,236,900 2.2826 1.432 1.432 1.447 1.432 1.447 1,557,231 1.4365 -1.09%
2001-01-29 0 2.300 2.275 2.300 2.275 2.300 628,950 1,433,566 2.2793 1.447 1.432 1.447 1.432 1.447 999,408 1.4344 -1.08%
2001-01-23 0 2.325 2.250 2.325 2.250 2.325 30,000 68,250 2.2750 1.463 1.416 1.463 1.416 1.463 47,670 1.4317 1.09%
2001-01-22 0 2.300 2.250 2.325 2.250 2.350 550,000 1,272,980 2.3145 1.447 1.416 1.463 1.416 1.479 873,956 1.4566 -2.13%
2001-01-19 0 2.350 2.275 2.350 2.250 2.350 337,900 769,745 2.2780 1.479 1.432 1.479 1.416 1.479 536,927 1.4336 4.44%
2001-01-18 0 2.250 2.250 2.300 2.200 2.300 250,810 569,751 2.2716 1.416 1.416 1.447 1.385 1.447 398,540 1.4296 2.27%
2001-01-17 0 2.200 2.200 2.250 2.100 2.225 428,700 918,295 2.1420 1.385 1.385 1.416 1.322 1.400 681,209 1.3480 -1.12%
2001-01-16 0 2.225 2.200 2.250 2.200 2.250 279,200 626,610 2.2443 1.400 1.385 1.416 1.385 1.416 443,652 1.4124 -1.11%
2001-01-15 0 2.250 2.225 2.250 2.250 2.250 456,000 1,025,750 2.2495 1.416 1.400 1.416 1.416 1.416 724,589 1.4156 -1.10%
2001-01-12 0 2.275 2.250 2.275 2.225 2.300 770,400 1,735,870 2.2532 1.432 1.416 1.432 1.400 1.447 1,224,174 1.4180 3.41%
2001-01-11 0 2.200 2.200 2.250 2.200 2.400 578,400 1,319,740 2.2817 1.385 1.385 1.416 1.385 1.510 919,084 1.4359 -5.38%
2001-01-10 0 2.325 2.300 2.350 2.325 2.350 176,000 412,450 2.3435 1.463 1.447 1.479 1.463 1.479 279,666 1.4748 -1.06%
2001-01-09 0 2.350 2.325 2.350 2.300 2.425 597,225 1,415,358 2.3699 1.479 1.463 1.479 1.447 1.526 948,997 1.4914 1.08%
2001-01-08 0 2.325 2.325 2.350 2.250 2.400 948,600 2,221,445 2.3418 1.463 1.463 1.479 1.416 1.510 1,507,336 1.4738 1.09%
2001-01-05 0 2.300 2.300 2.350 2.250 2.375 2,205,200 5,157,930 2.3390 1.447 1.447 1.479 1.416 1.495 3,504,087 1.4720 2.22%
2001-01-04 0 2.250 2.200 2.250 2.200 2.275 810,000 1,798,250 2.2201 1.416 1.385 1.416 1.385 1.432 1,287,099 1.3971 2.27%
2001-01-03 0 2.200 2.200 2.250 2.200 2.225 78,400 172,730 2.2032 1.385 1.385 1.416 1.385 1.400 124,578 1.3865 0.00%
2001-01-02 0 2.200 2.125 2.225 - - 0 0 - 1.385 1.337 1.400 - - 0 - 0.00%
2000-12-29 0 2.200 2.200 2.225 2.100 2.250 444,200 973,450 2.1915 1.385 1.385 1.400 1.322 1.416 705,839 1.3791 2.33%
2000-12-28 0 2.150 2.125 2.175 2.125 2.150 100,000 214,000 2.1400 1.353 1.337 1.369 1.337 1.353 158,901 1.3467 2.38%
2000-12-27 0 2.100 2.100 2.150 2.100 2.125 280,165 601,206 2.1459 1.322 1.322 1.353 1.322 1.337 445,185 1.3505 -2.33%
2000-12-22 0 2.150 2.150 2.200 2.150 2.200 192,500 416,710 2.1647 1.353 1.353 1.385 1.353 1.385 305,885 1.3623 0.00%
2000-12-21 0 2.150 2.100 2.200 2.150 2.225 214,000 470,700 2.1995 1.353 1.322 1.385 1.353 1.400 340,048 1.3842 -3.37%
2000-12-20 0 2.225 2.225 2.250 2.225 2.300 58,400 131,190 2.2464 1.400 1.400 1.416 1.400 1.447 92,798 1.4137 -3.26%
2000-12-19 0 2.300 2.250 2.350 2.300 2.375 1,372,800 3,158,090 2.3005 1.447 1.416 1.479 1.447 1.495 2,181,394 1.4477 0.00%
2000-12-18 0 2.300 2.250 2.300 2.200 2.300 104,899 240,166 2.2895 1.447 1.416 1.447 1.385 1.447 166,686 1.4408 4.55%
2000-12-15 0 2.200 - 2.175 2.175 2.300 214,400 477,600 2.2276 1.385 - 1.369 1.369 1.447 340,684 1.4019 -5.38%
2000-12-14 0 2.325 2.325 2.375 2.325 2.325 34,000 79,050 2.3250 1.463 1.463 1.495 1.463 1.463 54,026 1.4632 -1.06%
2000-12-13 0 2.350 2.350 2.375 2.325 2.400 209,300 491,590 2.3487 1.479 1.479 1.495 1.463 1.510 332,580 1.4781 -2.08%
2000-12-12 0 2.400 2.325 2.425 - - 0 0 - 1.510 1.463 1.526 - - 0 - 0.00%
2000-12-11 0 2.400 2.400 2.425 2.400 2.425 1,683,600 4,043,140 2.4015 1.510 1.510 1.526 1.510 1.526 2,675,259 1.5113 2.13%
2000-12-08 0 2.350 2.350 2.400 2.275 2.450 78,000 184,060 2.3597 1.479 1.479 1.510 1.432 1.542 123,943 1.4850 0.00%
2000-12-07 0 2.350 2.325 2.375 2.250 2.375 2,229,200 5,037,306 2.2597 1.479 1.463 1.495 1.416 1.495 3,542,223 1.4221 4.44%
2000-12-06 0 2.250 2.225 2.250 2.250 2.275 343,786 775,936 2.2570 1.416 1.400 1.416 1.416 1.432 546,280 1.4204 -1.10%
2000-12-05 0 2.275 2.225 2.275 2.175 2.375 592,800 1,361,690 2.2970 1.432 1.400 1.432 1.369 1.495 941,966 1.4456 5.81%
2000-12-04 0 2.150 2.150 2.200 2.150 2.150 16,000 34,400 2.1500 1.353 1.353 1.385 1.353 1.353 25,424 1.3530 0.00%
2000-12-01 0 2.150 2.150 2.175 2.000 2.150 276,400 575,840 2.0834 1.353 1.353 1.369 1.259 1.353 439,203 1.3111 2.38%
2000-11-30 0 2.100 2.075 2.100 2.100 2.125 50,155 105,957 2.1126 1.322 1.306 1.322 1.322 1.337 79,697 1.3295 0.00%
2000-11-29 0 2.100 2.100 2.150 2.100 2.125 164,561 349,662 2.1248 1.322 1.322 1.353 1.322 1.337 261,489 1.3372 -5.62%
2000-11-28 0 2.225 2.200 2.225 2.175 2.250 344,000 756,870 2.2002 1.400 1.385 1.400 1.369 1.416 546,620 1.3846 -2.20%
2000-11-27 0 2.275 2.200 2.300 2.200 2.300 69,200 155,470 2.2467 1.432 1.385 1.447 1.385 1.447 109,960 1.4139 3.41%
2000-11-24 0 2.200 2.200 2.250 2.200 2.250 40,800 91,060 2.2319 1.385 1.385 1.416 1.385 1.416 64,832 1.4046 0.00%
2000-11-23 0 2.200 2.200 2.300 2.200 2.200 43,656 96,035 2.1998 1.385 1.385 1.447 1.385 1.385 69,370 1.3844 -2.22%
2000-11-22 0 2.250 2.200 2.300 2.200 2.250 238,000 525,000 2.2059 1.416 1.385 1.447 1.385 1.416 378,185 1.3882 3.45%
2000-11-21 0 2.175 2.125 2.175 2.075 2.175 269,210 573,161 2.1290 1.369 1.337 1.369 1.306 1.369 427,778 1.3399 -1.14%
2000-11-20 0 2.200 2.200 2.250 2.200 2.300 857,600 1,969,850 2.2969 1.385 1.385 1.416 1.385 1.447 1,362,736 1.4455 -4.35%
2000-11-17 0 2.300 2.250 2.350 - - 213 447 2.0986 1.447 1.416 1.479 - - 338 1.3207 0.00%
2000-11-16 0 2.300 2.300 2.350 2.300 2.350 10,010 23,202 2.3179 1.447 1.447 1.479 1.447 1.479 15,906 1.4587 -3.16%
2000-11-15 0 2.375 2.350 2.475 2.350 2.375 122,000 287,500 2.3566 1.495 1.479 1.558 1.479 1.495 193,859 1.4830 2.15%
2000-11-14 0 2.325 2.325 2.350 - - 10,000 23,250 2.3250 1.463 1.463 1.479 - - 15,890 1.4632 1.09%
2000-11-13 0 2.300 2.300 2.425 2.300 2.400 42,000 97,050 2.3107 1.447 1.447 1.526 1.447 1.510 66,738 1.4542 -6.12%
2000-11-10 0 2.450 2.400 2.450 2.400 2.550 106,000 260,160 2.4543 1.542 1.510 1.542 1.510 1.605 168,435 1.5446 -2.00%
2000-11-09 0 2.500 2.500 2.525 2.475 2.525 1,170,978 2,928,247 2.5007 1.573 1.573 1.589 1.558 1.589 1,860,697 1.5737 0.00%
2000-11-08 0 2.500 2.500 2.550 2.500 2.550 50,000 125,500 2.5100 1.573 1.573 1.605 1.573 1.605 79,451 1.5796 -1.96%
2000-11-07 0 2.550 2.500 2.550 2.550 2.550 20,230 51,583 2.5498 1.605 1.573 1.605 1.605 1.605 32,146 1.6047 0.00%
2000-11-06 0 2.550 2.500 2.600 2.550 2.600 310,800 799,960 2.5739 1.605 1.573 1.636 1.605 1.636 493,865 1.6198 -1.92%
2000-11-03 0 2.600 2.550 2.625 2.475 2.600 823,600 2,062,260 2.5040 1.636 1.605 1.652 1.558 1.636 1,308,709 1.5758 5.05%
2000-11-02 0 2.475 2.475 2.500 2.475 2.500 1,058,562 2,645,617 2.4993 1.558 1.558 1.573 1.558 1.573 1,682,066 1.5728 -1.98%
2000-11-01 0 2.525 2.525 2.550 2.500 2.550 2,113,200 5,284,850 2.5009 1.589 1.589 1.605 1.573 1.605 3,357,898 1.5739 1.00%
2000-10-31 0 2.500 2.475 2.500 2.475 2.500 2,804,000 7,005,650 2.4984 1.573 1.558 1.573 1.558 1.573 4,455,586 1.5723 1.01%
2000-10-30 0 2.475 2.475 2.500 2.475 2.500 1,992,000 5,045,040 2.5327 1.558 1.558 1.573 1.558 1.573 3,165,309 1.5939 -2.94%
2000-10-27 0 2.550 2.450 2.550 2.500 2.600 1,780,425 4,464,002 2.5073 1.605 1.542 1.605 1.573 1.636 2,829,114 1.5779 -3.77%
2000-10-26 0 2.650 2.600 2.675 2.450 2.700 5,450,500 13,626,474 2.5000 1.668 1.636 1.683 1.542 1.699 8,660,903 1.5733 8.16%
2000-10-25 0 2.450 2.375 2.450 2.400 2.525 158,900 393,820 2.4784 1.542 1.495 1.542 1.510 1.589 252,494 1.5597 -2.00%
2000-10-24 0 2.500 2.500 2.550 2.500 2.550 150,600 377,720 2.5081 1.573 1.573 1.605 1.573 1.605 239,305 1.5784 -0.99%
2000-10-23 0 2.525 2.525 2.600 2.500 2.500 125,400 311,070 2.4806 1.589 1.589 1.636 1.573 1.573 199,262 1.5611 0.00%
2000-10-20 0 2.525 2.500 - 2.475 2.525 1,923,200 4,762,530 2.4764 1.589 1.573 - 1.558 1.589 3,055,985 1.5584 4.12%
2000-10-19 0 2.425 2.400 2.425 2.400 2.450 430,800 1,044,570 2.4247 1.526 1.510 1.526 1.510 1.542 684,546 1.5259 1.04%
2000-10-18 0 2.400 2.400 2.500 2.325 2.425 763,600 1,832,550 2.3999 1.510 1.510 1.573 1.463 1.526 1,213,369 1.5103 0.00%
2000-10-17 0 2.400 2.400 2.425 2.400 2.450 70,500 171,185 2.4282 1.510 1.510 1.526 1.510 1.542 112,025 1.5281 -2.04%
2000-10-16 0 2.450 2.450 2.600 2.450 2.500 16,800 41,660 2.4798 1.542 1.542 1.636 1.542 1.573 26,695 1.5606 -2.00%
2000-10-13 0 2.500 2.500 2.600 2.475 2.500 63,885 158,920 2.4876 1.573 1.573 1.636 1.558 1.573 101,514 1.5655 -2.91%
2000-10-12 0 2.575 2.575 2.650 2.550 2.600 206,000 530,110 2.5733 1.621 1.621 1.668 1.605 1.636 327,336 1.6195 -0.96%
2000-10-11 0 2.600 2.550 2.650 2.600 2.700 116,000 309,500 2.6681 1.636 1.605 1.668 1.636 1.699 184,325 1.6791 -5.45%
2000-10-10 0 2.750 2.725 2.750 2.750 2.800 850,612 2,349,411 2.7620 1.731 1.715 1.731 1.731 1.762 1,351,632 1.7382 -3.51%
2000-10-09 0 2.850 2.800 2.850 2.700 2.850 425,200 1,170,230 2.7522 1.794 1.762 1.794 1.699 1.794 675,647 1.7320 4.59%
2000-10-05 0 2.725 2.725 2.750 2.725 2.750 1,798,100 4,916,110 2.7341 1.715 1.715 1.731 1.715 1.731 2,857,200 1.7206 -0.91%
2000-10-04 0 2.750 2.750 2.775 2.750 2.750 3,010,000 8,227,500 2.7334 1.731 1.731 1.746 1.731 1.731 4,782,922 1.7202 1.85%
2000-10-03 0 2.700 2.725 2.750 2.675 2.775 750,000 2,044,500 2.7260 1.699 1.715 1.731 1.683 1.746 1,191,758 1.7155 0.93%
2000-09-29 0 2.675 2.675 2.700 2.600 2.700 2,348,820 6,321,362 2.6913 1.683 1.683 1.699 1.636 1.699 3,732,300 1.6937 4.90%
2000-09-28 0 2.550 2.550 2.600 2.500 2.600 264,000 673,520 2.5512 1.605 1.605 1.636 1.573 1.636 419,499 1.6055 3.03%
2000-09-27 0 2.475 2.475 2.500 2.475 2.500 189,960 470,738 2.4781 1.558 1.558 1.573 1.558 1.573 301,848 1.5595 0.00%
2000-09-26 0 2.475 2.475 2.550 2.400 2.500 229,200 566,220 2.4704 1.558 1.558 1.605 1.510 1.573 364,201 1.5547 3.12%
2000-09-25 0 2.400 2.400 2.475 2.375 2.425 45,415 109,854 2.4189 1.510 1.510 1.558 1.495 1.526 72,165 1.5223 -1.03%
2000-09-22 0 2.425 2.300 2.425 2.300 2.550 1,038,337 2,549,639 2.4555 1.526 1.447 1.526 1.447 1.605 1,649,929 1.5453 -4.90%
2000-09-21 0 2.550 2.500 2.600 2.550 2.775 522,800 1,399,970 2.6778 1.605 1.573 1.636 1.605 1.746 830,735 1.6852 -8.93%
2000-09-20 0 2.800 2.800 2.825 2.700 2.900 1,908,800 5,400,960 2.8295 1.762 1.762 1.778 1.699 1.825 3,033,104 1.7807 3.70%
2000-09-19 0 2.700 2.675 2.725 2.600 2.700 801,790 2,126,546 2.6522 1.699 1.683 1.715 1.636 1.699 1,274,053 1.6691 -0.92%
2000-09-18 0 2.725 2.700 2.750 2.650 2.800 322,000 878,500 2.7283 1.715 1.699 1.731 1.668 1.762 511,661 1.7170 -2.68%
2000-09-15 0 2.800 2.775 2.800 2.775 2.800 1,280,400 3,584,920 2.7998 1.762 1.746 1.762 1.746 1.762 2,034,569 1.7620 -0.88%
2000-09-14 0 2.825 2.825 2.850 2.800 2.825 1,356,800 3,831,710 2.8241 1.778 1.778 1.794 1.762 1.778 2,155,970 1.7773 -1.74%
2000-09-12 0 2.875 2.875 2.900 2.875 2.900 1,008,955 2,920,476 2.8946 1.809 1.809 1.825 1.809 1.825 1,603,240 1.8216 -2.54%
2000-09-11 0 2.950 2.925 2.950 2.875 2.950 500,000 1,456,420 2.9128 1.857 1.841 1.857 1.809 1.857 794,505 1.8331 -0.84%
2000-09-08 0 2.975 2.950 2.975 2.950 2.975 151,600 447,540 2.9521 1.872 1.857 1.872 1.857 1.872 240,894 1.8578 -0.83%
2000-09-07 0 3.000 2.950 3.000 2.975 3.000 550,004 1,649,981 2.9999 1.888 1.857 1.888 1.872 1.888 873,962 1.8879 1.69%
2000-09-06 0 2.950 2.950 3.000 2.950 3.025 1,008,000 3,022,750 2.9988 1.857 1.857 1.888 1.857 1.904 1,601,723 1.8872 -1.67%
2000-09-05 0 3.000 3.000 3.025 3.000 3.025 1,449,750 4,358,478 3.0064 1.888 1.888 1.904 1.888 1.904 2,303,668 1.8920 -1.64%
2000-09-04 0 3.050 3.025 3.050 2.950 3.050 867,800 2,610,070 3.0077 1.919 1.904 1.919 1.857 1.919 1,378,944 1.8928 3.39%
2000-09-01 0 2.950 2.950 3.000 2.950 3.000 85,000 253,230 2.9792 1.857 1.857 1.888 1.857 1.888 135,066 1.8749 -0.84%
2000-08-31 0 2.975 2.975 3.000 2.975 3.000 360,356 1,080,765 2.9992 1.872 1.872 1.888 1.872 1.888 572,610 1.8874 -0.83%
2000-08-30 0 3.000 3.000 3.025 2.975 3.000 1,404,800 4,212,330 2.9985 1.888 1.888 1.904 1.872 1.888 2,232,242 1.8870 0.84%
2000-08-29 0 2.975 2.950 3.000 2.950 3.000 106,250 314,463 2.9597 1.872 1.857 1.888 1.857 1.888 168,832 1.8626 1.71%
2000-08-28 0 2.925 2.925 3.000 2.800 3.050 161,600 467,480 2.8928 1.841 1.841 1.888 1.762 1.919 256,784 1.8205 -2.50%
2000-08-25 0 3.000 3.000 3.050 3.000 3.150 249,200 760,590 3.0521 1.888 1.888 1.919 1.888 1.982 395,981 1.9208 -4.76%
2000-08-24 0 3.150 3.075 3.175 2.950 3.175 1,157,400 3,518,600 3.0401 1.982 1.935 1.998 1.857 1.998 1,839,121 1.9132 4.13%
2000-08-23 0 3.025 3.000 3.025 3.000 3.150 1,820,891 5,627,783 3.0907 1.904 1.888 1.904 1.888 1.982 2,893,415 1.9450 -3.97%
2000-08-22 0 3.150 3.150 3.200 3.125 3.200 523,350 1,650,073 3.1529 1.982 1.982 2.014 1.967 2.014 831,609 1.9842 -3.82%
2000-08-21 0 3.275 3.250 3.275 3.250 3.350 1,386,000 4,647,500 3.3532 2.061 2.045 2.061 2.045 2.108 2,202,369 2.1102 -3.68%
2000-08-18 0 3.400 3.350 3.400 3.350 3.425 5,177,165 17,488,438 3.3780 2.140 2.108 2.140 2.108 2.155 8,226,571 2.1258 1.49%
2000-08-17 0 3.350 3.325 3.350 3.275 3.350 3,844,040 12,801,587 3.3302 2.108 2.092 2.108 2.061 2.108 6,108,221 2.0958 2.29%
2000-08-16 0 3.275 3.250 3.275 3.250 3.275 1,341,245 4,414,810 3.2916 2.061 2.045 2.061 2.045 2.061 2,131,253 2.0715 0.77%
2000-08-15 0 3.250 3.225 3.275 3.200 3.300 982,050 3,173,663 3.2317 2.045 2.030 2.061 2.014 2.077 1,560,488 2.0338 -0.76%
2000-08-14 0 3.275 3.275 3.300 3.275 3.325 1,125,200 3,709,980 3.2972 2.061 2.061 2.077 2.061 2.092 1,787,955 2.0750 -0.76%
2000-08-11 0 3.300 3.300 3.325 3.300 3.350 1,001,220 3,316,674 3.3126 2.077 2.077 2.092 2.077 2.108 1,590,949 2.0847 -0.75%
2000-08-10 0 3.325 3.325 3.350 3.325 3.350 2,217,200 7,376,440 3.3269 2.092 2.092 2.108 2.092 2.108 3,523,155 2.0937 0.00%
2000-08-09 0 3.325 3.325 3.350 3.300 3.350 2,488,800 8,259,330 3.3186 2.092 2.092 2.108 2.077 2.108 3,954,730 2.0885 0.76%
2000-08-08 0 3.300 3.300 3.350 3.225 3.325 2,110,150 6,967,253 3.3018 2.077 2.077 2.108 2.030 2.092 3,353,051 2.0779 1.54%
2000-08-07 0 3.250 3.225 3.250 3.225 3.300 503,600 1,639,080 3.2547 2.045 2.030 2.045 2.030 2.077 800,226 2.0483 -0.76%
2000-08-04 0 3.275 3.275 3.300 3.200 3.350 1,161,630 3,821,555 3.2898 2.061 2.061 2.077 2.014 2.108 1,845,843 2.0704 -0.76%
2000-08-03 0 3.300 3.300 3.325 3.300 3.400 1,192,800 3,950,030 3.3116 2.077 2.077 2.092 2.077 2.140 1,895,372 2.0840 -2.94%
2000-08-02 0 3.400 3.400 3.425 3.150 3.425 2,887,600 9,698,820 3.3588 2.140 2.140 2.155 1.982 2.155 4,588,427 2.1138 9.68%
2000-08-01 0 3.100 3.100 3.150 3.050 3.175 1,182,000 3,684,030 3.1168 1.951 1.951 1.982 1.919 1.998 1,878,211 1.9615 -1.59%
2000-07-31 0 3.150 3.125 3.150 2.925 3.150 1,340,600 4,117,644 3.0715 1.982 1.967 1.982 1.841 1.982 2,130,228 1.9330 0.00%
2000-07-28 0 3.150 3.125 3.150 3.000 3.175 3,851,880 11,963,991 3.1060 1.982 1.967 1.982 1.888 1.998 6,120,679 1.9547 -2.33%
2000-07-27 0 3.225 3.225 3.250 3.075 3.350 4,335,400 13,921,975 3.2112 2.030 2.030 2.045 1.935 2.108 6,888,997 2.0209 2.38%
2000-07-26 0 3.150 3.150 3.175 2.825 3.200 5,817,213 18,047,009 3.1023 1.982 1.982 1.998 1.778 2.014 9,243,614 1.9524 11.50%
2000-07-25 0 2.825 2.825 2.875 2.750 2.925 1,332,750 3,784,855 2.8399 1.778 1.778 1.809 1.731 1.841 2,117,754 1.7872 -4.24%
2000-07-24 0 2.950 2.875 2.950 2.700 2.975 4,684,800 13,246,040 2.8275 1.857 1.809 1.857 1.699 1.872 7,444,198 1.7794 12.38%
2000-07-21 0 2.625 2.625 2.650 2.550 2.675 3,516,050 9,107,303 2.5902 1.652 1.652 1.668 1.605 1.683 5,587,041 1.6301 2.94%
2000-07-20 0 2.550 2.525 2.575 2.300 2.550 2,261,400 5,540,370 2.4500 1.605 1.589 1.621 1.447 1.605 3,593,389 1.5418 9.68%
2000-07-19 0 2.325 2.300 2.375 2.300 2.375 1,445,200 3,355,290 2.3217 1.463 1.447 1.495 1.447 1.495 2,296,438 1.4611 0.00%
2000-07-18 0 2.325 2.325 2.375 2.325 2.400 224,000 533,550 2.3819 1.463 1.463 1.495 1.463 1.510 355,938 1.4990 -3.13%
2000-07-17 0 2.400 2.400 2.450 2.400 2.425 99,625 239,445 2.4035 1.510 1.510 1.542 1.510 1.526 158,305 1.5126 0.00%
2000-07-14 0 2.400 2.400 2.425 2.400 2.500 2,206,475 5,368,049 2.4329 1.510 1.510 1.526 1.510 1.573 3,506,113 1.5311 -4.95%
2000-07-13 0 2.525 2.525 2.575 2.525 2.675 5,521,960 14,427,803 2.6128 1.589 1.589 1.621 1.589 1.683 8,774,454 1.6443 -2.88%
2000-07-12 0 2.600 2.600 2.625 2.550 2.650 5,219,472 13,500,947 2.5866 1.636 1.636 1.652 1.605 1.668 8,293,797 1.6278 1.96%
2000-07-11 0 2.550 2.500 2.550 2.350 2.575 7,522,123 18,896,298 2.5121 1.605 1.573 1.605 1.479 1.621 11,952,734 1.5809 7.37%
2000-07-10 0 2.375 2.350 2.375 2.350 2.400 3,221,462 7,655,426 2.3764 1.495 1.479 1.495 1.479 1.510 5,118,938 1.4955 -1.04%
2000-07-07 0 2.400 2.375 2.400 2.350 2.425 653,600 1,565,060 2.3945 1.510 1.495 1.510 1.479 1.526 1,038,577 1.5069 1.05%
2000-07-06 0 2.375 2.350 2.375 2.350 2.375 869,200 2,062,220 2.3725 1.495 1.479 1.495 1.479 1.495 1,381,168 1.4931 0.00%
2000-07-05 0 2.375 2.325 2.350 2.350 2.400 2,124,413 5,060,740 2.3822 1.495 1.463 1.479 1.479 1.510 3,375,715 1.4992 1.06%
2000-07-04 0 2.350 2.325 2.350 2.325 2.350 1,250,000 2,936,000 2.3488 1.479 1.463 1.479 1.463 1.479 1,986,263 1.4782 0.00%
2000-07-03 0 2.350 2.325 2.350 2.300 2.375 708,400 1,659,380 2.3424 1.479 1.463 1.479 1.447 1.495 1,125,655 1.4741 2.17%
2000-06-30 0 2.300 2.275 2.300 2.275 2.300 375,445 858,557 2.2868 1.447 1.432 1.447 1.432 1.447 596,586 1.4391 -1.08%
2000-06-29 0 2.325 2.325 2.350 2.300 2.375 530,800 1,231,860 2.3208 1.463 1.463 1.479 1.447 1.495 843,447 1.4605 -2.11%
2000-06-28 0 2.375 2.350 2.375 2.300 2.375 1,070,030 2,511,855 2.3475 1.495 1.479 1.495 1.447 1.495 1,700,289 1.4773 1.06%
2000-06-27 0 2.350 2.350 2.400 2.325 2.500 1,106,530 2,649,709 2.3946 1.479 1.479 1.510 1.463 1.573 1,758,288 1.5070 -2.08%
2000-06-26 0 2.400 2.350 2.400 2.375 2.450 473,600 1,135,550 2.3977 1.510 1.479 1.510 1.495 1.542 752,555 1.5089 -2.04%
2000-06-23 0 2.450 2.375 2.450 2.325 2.500 700,000 1,699,680 2.4281 1.542 1.495 1.542 1.463 1.573 1,112,308 1.5281 -2.97%
2000-06-22 0 2.525 2.525 2.550 2.400 2.575 1,377,600 3,466,420 2.5163 1.589 1.589 1.605 1.510 1.621 2,189,021 1.5835 1.00%
2000-06-21 0 2.500 2.475 2.525 2.275 2.500 1,041,200 2,521,330 2.4216 1.573 1.558 1.589 1.432 1.573 1,654,478 1.5239 8.70%
2000-06-20 0 2.300 2.275 2.325 2.275 2.600 1,488,800 3,494,620 2.3473 1.447 1.432 1.463 1.432 1.636 2,365,719 1.4772 -12.38%
2000-06-19 0 2.625 2.600 2.625 2.425 2.725 2,438,000 6,273,070 2.5730 1.652 1.636 1.652 1.526 1.715 3,874,008 1.6193 -0.94%
2000-06-16 0 2.650 2.650 2.675 2.175 2.650 6,218,304 15,494,158 2.4917 1.668 1.668 1.683 1.369 1.668 9,880,952 1.5681 23.26%
2000-06-15 0 2.150 2.125 2.150 2.100 2.150 1,112,875 2,376,996 2.1359 1.353 1.337 1.353 1.322 1.353 1,768,370 1.3442 2.38%
2000-06-14 0 2.100 2.075 2.100 2.000 2.100 311,313 644,830 2.0713 1.322 1.306 1.322 1.259 1.322 494,680 1.3035 0.00%
2000-06-13 0 2.100 2.050 2.100 2.000 2.100 619,200 1,271,340 2.0532 1.322 1.290 1.322 1.259 1.322 983,915 1.2921 2.44%
2000-06-12 0 2.050 2.025 2.050 2.000 2.125 3,532,819 7,224,673 2.0450 1.290 1.274 1.290 1.259 1.337 5,613,687 1.2870 2.50%
2000-06-09 0 2.000 1.990 2.000 1.970 2.000 1,493,200 2,986,100 1.9998 1.259 1.252 1.259 1.240 1.259 2,372,711 1.2585 0.50%
2000-06-08 0 1.990 1.990 2.000 1.980 2.000 3,254,758 6,496,095 1.9959 1.252 1.252 1.259 1.246 1.259 5,171,845 1.2560 -0.50%
2000-06-07 0 2.000 1.990 2.000 1.950 2.075 3,146,559 6,206,010 1.9723 1.259 1.252 1.259 1.227 1.306 4,999,916 1.2412 -3.61%
2000-06-05 0 2.075 2.050 2.075 2.025 2.075 1,066,680 2,200,052 2.0625 1.306 1.290 1.306 1.274 1.306 1,694,966 1.2980 4.27%
2000-06-02 0 1.990 1.980 2.000 1.990 2.025 1,358,400 2,722,430 2.0041 1.252 1.246 1.259 1.252 1.274 2,158,512 1.2613 -0.50%
2000-06-01 0 2.000 1.990 2.000 1.910 2.000 727,600 1,418,112 1.9490 1.259 1.252 1.259 1.202 1.259 1,156,164 1.2266 0.00%
2000-05-31 0 2.000 1.990 2.000 1.950 2.000 588,400 1,171,732 1.9914 1.259 1.252 1.259 1.227 1.259 934,974 1.2532 1.01%
2000-05-30 0 1.980 1.900 1.980 1.960 1.990 450,350 891,072 1.9786 1.246 1.196 1.246 1.233 1.252 715,611 1.2452 0.00%
2000-05-29 0 1.980 1.940 2.000 1.910 1.980 506,625 980,091 1.9345 1.246 1.221 1.259 1.202 1.246 805,033 1.2175 2.59%
2000-05-26 0 1.930 1.900 1.930 1.900 1.950 1,300,000 2,506,500 1.9281 1.215 1.196 1.215 1.196 1.227 2,065,714 1.2134 -2.03%
2000-05-25 0 1.970 1.940 1.980 1.880 2.025 1,298,493 2,560,494 1.9719 1.240 1.221 1.246 1.183 1.274 2,063,319 1.2410 -2.72%
2000-05-24 0 2.025 2.000 2.025 2.000 2.025 1,914,900 3,866,150 2.0190 1.274 1.259 1.274 1.259 1.274 3,042,797 1.2706 -2.41%
2000-05-23 0 2.075 2.050 2.075 2.000 2.100 575,026 1,182,361 2.0562 1.306 1.290 1.306 1.259 1.322 913,722 1.2940 -1.19%
2000-05-22 0 2.100 2.050 2.100 2.000 2.100 634,800 1,290,110 2.0323 1.322 1.290 1.322 1.259 1.322 1,008,704 1.2790 0.00%
2000-05-19 0 2.100 2.050 2.100 2.050 2.200 1,496,418 3,210,556 2.1455 1.322 1.290 1.322 1.290 1.385 2,377,824 1.3502 -3.45%
2000-05-18 0 2.175 2.175 2.200 2.000 2.200 973,200 2,068,900 2.1259 1.369 1.369 1.385 1.259 1.385 1,546,425 1.3379 4.82%
2000-05-17 0 2.075 2.050 2.075 1.990 2.075 739,600 1,501,320 2.0299 1.306 1.290 1.306 1.252 1.306 1,175,232 1.2775 4.27%
2000-05-16 0 1.990 1.990 2.025 1.980 2.025 1,762,830 3,524,044 1.9991 1.252 1.252 1.274 1.246 1.274 2,801,156 1.2581 -0.50%
2000-05-15 0 2.000 1.990 2.000 1.970 2.000 698,000 1,387,524 1.9879 1.259 1.252 1.259 1.240 1.259 1,109,130 1.2510 0.00%
2000-05-12 0 2.000 1.980 2.000 1.940 2.000 918,800 1,815,208 1.9756 1.259 1.246 1.259 1.221 1.259 1,459,983 1.2433 0.50%
2000-05-10 0 1.990 1.980 2.000 1.960 1.990 3,427,625 6,830,180 1.9927 1.252 1.246 1.259 1.233 1.252 5,446,533 1.2540 -0.50%
2000-05-09 0 2.000 1.990 2.000 1.960 2.000 2,641,200 5,274,004 1.9968 1.259 1.252 1.259 1.233 1.259 4,196,895 1.2566 0.00%
2000-05-08 0 2.000 1.990 2.000 1.970 2.000 1,800,800 3,592,852 1.9951 1.259 1.252 1.259 1.240 1.259 2,861,491 1.2556 1.52%
2000-05-05 0 1.970 1.960 1.970 1.950 1.970 1,916,000 3,762,600 1.9638 1.240 1.233 1.240 1.227 1.240 3,044,545 1.2358 1.03%
2000-05-04 0 1.950 1.930 1.960 1.920 1.960 4,018,400 7,811,544 1.9439 1.227 1.215 1.233 1.208 1.233 6,385,281 1.2234 1.04%
2000-05-03 0 1.930 1.930 1.940 1.920 1.980 3,889,600 7,545,580 1.9399 1.215 1.215 1.221 1.208 1.246 6,180,616 1.2208 -3.02%
2000-05-02 0 1.990 1.980 1.990 1.960 2.000 1,531,358 3,033,243 1.9808 1.252 1.246 1.252 1.233 1.259 2,433,344 1.2465 0.00%
2000-04-28 0 1.990 1.980 1.990 1.980 2.025 2,693,600 5,375,372 1.9956 1.252 1.246 1.252 1.246 1.274 4,280,159 1.2559 -1.73%
2000-04-27 0 2.025 2.000 2.025 1.990 2.025 3,836,000 7,683,120 2.0029 1.274 1.259 1.274 1.252 1.274 6,095,445 1.2605 -1.22%
2000-04-26 0 2.050 2.025 2.075 2.000 2.050 2,667,593 5,385,066 2.0187 1.290 1.274 1.306 1.259 1.290 4,238,834 1.2704 -1.20%
2000-04-25 0 2.075 2.050 2.075 1.970 2.125 2,928,000 5,954,110 2.0335 1.306 1.290 1.306 1.240 1.337 4,652,623 1.2797 1.22%
2000-04-20 0 2.050 2.050 2.075 2.025 2.100 2,458,000 5,111,220 2.0794 1.290 1.290 1.306 1.274 1.322 3,905,788 1.3086 -4.65%
2000-04-19 0 2.150 2.175 2.200 2.125 2.175 2,564,992 5,491,216 2.1408 1.353 1.369 1.385 1.337 1.369 4,075,800 1.3473 1.18%
2000-04-18 0 2.125 2.100 2.125 2.000 2.125 4,780,454 10,000,121 2.0919 1.337 1.322 1.337 1.259 1.337 7,596,193 1.3165 7.32%
2000-04-17 0 1.980 1.980 1.990 1.930 2.050 2,982,544 5,906,961 1.9805 1.246 1.246 1.252 1.215 1.290 4,739,294 1.2464 -8.97%
2000-04-14 0 2.175 2.150 2.175 2.100 2.175 3,347,175 7,107,050 2.1233 1.369 1.353 1.369 1.322 1.369 5,318,697 1.3362 1.16%
2000-04-13 0 2.150 2.100 2.175 2.000 2.150 3,156,400 6,544,980 2.0736 1.353 1.322 1.369 1.259 1.353 5,015,554 1.3049 4.88%
2000-04-12 0 2.050 2.025 2.050 2.025 2.075 3,944,800 8,111,220 2.0562 1.290 1.274 1.290 1.274 1.306 6,268,330 1.2940 -2.38%
2000-04-11 0 2.100 2.075 2.100 2.075 2.100 2,509,175 5,224,453 2.0821 1.322 1.306 1.322 1.306 1.322 3,987,106 1.3103 -1.18%
2000-04-10 0 2.125 2.100 2.125 2.100 2.150 2,948,650 6,245,277 2.1180 1.337 1.322 1.337 1.322 1.353 4,685,437 1.3329 -1.16%
2000-04-07 0 2.150 2.100 2.150 2.100 2.200 3,402,600 7,298,140 2.1449 1.353 1.322 1.353 1.322 1.385 5,406,768 1.3498 -2.27%
2000-04-06 0 2.200 2.175 2.200 2.175 2.325 4,094,272 9,155,601 2.2362 1.385 1.369 1.385 1.369 1.463 6,505,842 1.4073 -2.22%
2000-04-05 0 2.250 2.250 2.275 2.050 2.250 2,482,400 5,316,230 2.1416 1.416 1.416 1.432 1.290 1.416 3,944,560 1.3477 8.43%
2000-04-03 0 2.075 2.050 2.150 2.050 2.100 5,011,600 10,369,940 2.0692 1.306 1.290 1.353 1.290 1.322 7,963,486 1.3022 0.00%
2000-03-31 0 2.075 2.075 2.100 2.050 2.100 5,149,664 10,740,019 2.0856 1.306 1.306 1.322 1.290 1.322 8,182,871 1.3125 -1.19%
2000-03-30 0 2.100 2.075 2.100 2.075 2.225 3,509,253 7,521,755 2.1434 1.322 1.306 1.322 1.306 1.400 5,576,241 1.3489 -5.62%
2000-03-29 0 2.225 2.200 2.225 2.175 2.250 1,211,600 2,664,520 2.1992 1.400 1.385 1.400 1.369 1.416 1,925,245 1.3840 -3.26%
2000-03-28 0 2.300 2.250 2.300 2.250 2.325 1,439,250 3,280,848 2.2796 1.447 1.416 1.447 1.416 1.463 2,286,984 1.4346 0.00%
2000-03-27 0 2.300 2.300 2.325 2.125 2.325 1,910,660 4,313,379 2.2575 1.447 1.447 1.463 1.337 1.463 3,036,059 1.4207 8.24%
2000-03-24 0 2.125 2.125 2.150 2.100 2.175 1,369,500 2,924,740 2.1356 1.337 1.337 1.353 1.322 1.369 2,176,150 1.3440 -1.16%
2000-03-23 0 2.150 2.100 2.150 2.075 2.150 1,054,400 2,228,000 2.1131 1.353 1.322 1.353 1.306 1.353 1,675,453 1.3298 1.18%
2000-03-22 0 2.125 2.125 2.175 2.100 2.150 929,009 1,984,549 2.1362 1.337 1.337 1.369 1.322 1.353 1,476,205 1.3444 -1.16%
2000-03-21 0 2.150 2.125 2.150 2.100 2.200 852,000 1,831,090 2.1492 1.353 1.337 1.353 1.322 1.385 1,353,837 1.3525 -1.15%
2000-03-20 0 2.175 2.150 2.200 2.000 2.225 896,452 1,945,015 2.1697 1.369 1.353 1.385 1.259 1.400 1,424,472 1.3654 -1.14%
2000-03-17 0 2.200 2.200 2.275 2.200 2.275 1,232,400 2,757,000 2.2371 1.385 1.385 1.432 1.385 1.432 1,958,297 1.4079 1.15%
2000-03-16 0 2.175 2.175 2.200 2.150 2.325 1,662,800 3,705,170 2.2283 1.369 1.369 1.385 1.353 1.463 2,642,207 1.4023 -5.43%
2000-03-15 0 2.300 2.275 2.325 2.250 2.325 934,800 2,138,690 2.2879 1.447 1.432 1.463 1.416 1.463 1,485,407 1.4398 1.10%
2000-03-14 0 2.275 2.225 2.275 2.200 2.300 2,705,600 6,122,800 2.2630 1.432 1.400 1.432 1.385 1.447 4,299,227 1.4242 4.60%
2000-03-13 0 2.175 2.150 2.175 2.125 2.225 1,451,945 3,157,345 2.1746 1.369 1.353 1.369 1.337 1.400 2,307,156 1.3685 0.00%
2000-03-10 0 2.175 2.175 2.225 2.175 2.300 1,430,000 3,154,190 2.2057 1.369 1.369 1.400 1.369 1.447 2,272,285 1.3881 -1.14%
2000-03-09 0 2.200 2.200 2.275 2.150 2.275 2,001,800 4,432,060 2.2140 1.385 1.385 1.432 1.353 1.432 3,180,882 1.3933 -1.12%
2000-03-08 0 2.225 2.225 2.350 2.200 2.300 2,077,159 4,651,004 2.2391 1.400 1.400 1.479 1.385 1.447 3,300,628 1.4091 -3.26%
2000-03-07 0 2.300 2.275 2.350 2.225 2.375 1,176,407 2,694,646 2.2906 1.447 1.432 1.479 1.400 1.495 1,869,323 1.4415 0.00%
2000-03-06 0 2.300 2.250 2.300 2.250 2.400 1,826,800 4,256,400 2.3300 1.447 1.416 1.447 1.416 1.510 2,902,805 1.4663 1.10%
2000-03-03 0 2.275 2.275 2.300 2.250 2.325 1,509,285 3,465,508 2.2961 1.432 1.432 1.447 1.416 1.463 2,398,270 1.4450 -3.19%
2000-03-02 0 2.350 2.300 2.350 2.275 2.500 1,935,686 4,535,256 2.3430 1.479 1.447 1.479 1.432 1.573 3,075,826 1.4745 2.17%
2000-03-01 0 2.300 2.300 2.325 2.250 2.500 1,710,345 3,984,509 2.3297 1.447 1.447 1.463 1.416 1.573 2,717,757 1.4661 0.00%
2000-02-29 0 2.300 2.300 2.350 2.275 2.375 1,170,400 2,720,950 2.3248 1.447 1.447 1.479 1.432 1.495 1,859,778 1.4631 3.37%
2000-02-28 0 2.225 2.225 2.250 2.150 2.300 1,308,325 2,923,138 2.2343 1.400 1.400 1.416 1.353 1.447 2,078,942 1.4061 -6.32%
2000-02-25 0 2.375 2.375 2.400 2.325 2.500 1,659,200 3,993,340 2.4068 1.495 1.495 1.510 1.463 1.573 2,636,487 1.5146 -5.94%
2000-02-24 0 2.525 2.525 2.550 2.500 2.575 1,404,460 3,591,064 2.5569 1.589 1.589 1.605 1.573 1.621 2,231,702 1.6091 -0.98%
2000-02-23 0 2.550 2.550 2.575 2.500 2.625 1,419,200 3,613,890 2.5464 1.605 1.605 1.621 1.573 1.652 2,255,124 1.6025 0.99%
2000-02-22 0 2.525 2.500 2.550 2.450 2.675 2,799,800 7,040,110 2.5145 1.589 1.573 1.605 1.542 1.683 4,448,912 1.5824 -4.72%
2000-02-21 0 2.650 2.650 2.675 2.650 2.850 756,800 2,043,740 2.7005 1.668 1.668 1.683 1.668 1.794 1,202,563 1.6995 -4.50%
2000-02-18 0 2.775 2.700 2.775 2.650 2.975 3,260,200 9,200,145 2.8220 1.746 1.699 1.746 1.668 1.872 5,180,493 1.7759 -4.31%
2000-02-17 0 2.900 2.875 2.900 2.750 3.000 4,727,365 13,708,533 2.8998 1.825 1.809 1.825 1.731 1.888 7,511,834 1.8249 4.50%
2000-02-16 0 2.775 2.775 2.800 2.725 2.850 3,382,400 9,474,390 2.8011 1.746 1.746 1.762 1.715 1.794 5,374,670 1.7628 3.74%
2000-02-15 0 2.675 2.650 2.675 2.500 2.750 3,265,800 8,713,960 2.6682 1.683 1.668 1.683 1.573 1.731 5,189,391 1.6792 5.94%
2000-02-14 0 2.525 2.525 2.550 2.450 2.550 2,534,251 6,330,509 2.4980 1.589 1.589 1.605 1.542 1.605 4,026,952 1.5720 -0.98%
2000-02-11 0 2.550 2.550 2.575 2.525 2.650 2,147,600 5,591,520 2.6036 1.605 1.605 1.621 1.589 1.668 3,412,559 1.6385 2.00%
2000-02-10 0 2.500 2.500 2.550 2.450 2.600 2,662,400 6,694,420 2.5144 1.573 1.573 1.605 1.542 1.636 4,230,582 1.5824 -6.54%
2000-02-09 0 2.675 2.650 2.700 2.650 2.925 3,300,688 9,105,964 2.7588 1.683 1.668 1.699 1.668 1.841 5,244,829 1.7362 -5.31%
2000-02-08 0 2.825 2.800 2.825 2.725 2.900 2,372,893 6,699,406 2.8233 1.778 1.762 1.778 1.715 1.825 3,770,552 1.7768 2.73%
2000-02-03 0 2.750 2.750 2.825 2.750 3.050 8,025,840 22,958,198 2.8605 1.731 1.731 1.778 1.731 1.919 12,753,146 1.8002 -4.35%
2000-02-02 0 2.875 2.875 2.900 2.400 2.875 15,329,445 41,790,856 2.7262 1.809 1.809 1.825 1.510 1.809 24,358,653 1.7156 22.34%
2000-02-01 0 2.350 2.325 2.350 2.200 2.450 10,928,760 25,772,965 2.3583 1.479 1.463 1.479 1.385 1.542 17,365,917 1.4841 9.30%
2000-01-31 0 2.150 2.125 2.150 2.025 2.200 8,795,392 18,268,104 2.0770 1.353 1.337 1.353 1.274 1.385 13,975,972 1.3071 4.88%
2000-01-28 0 2.050 2.000 2.025 2.000 2.100 4,428,500 9,000,603 2.0324 1.290 1.259 1.274 1.259 1.322 7,036,934 1.2791 -1.20%
2000-01-27 0 2.075 2.075 2.100 2.050 2.100 3,732,544 7,780,466 2.0845 1.306 1.306 1.322 1.290 1.322 5,931,053 1.3118 -1.19%
2000-01-26 0 2.100 2.075 2.100 2.075 2.125 2,489,100 5,222,615 2.0982 1.322 1.306 1.322 1.306 1.337 3,955,207 1.3204 0.00%
2000-01-25 0 2.100 2.075 2.100 2.050 2.125 2,950,800 6,183,060 2.0954 1.322 1.306 1.322 1.290 1.337 4,688,853 1.3187 -1.18%
2000-01-24 0 2.125 2.100 2.125 2.075 2.150 5,747,000 12,087,940 2.1033 1.337 1.322 1.337 1.306 1.353 9,132,045 1.3237 2.41%
2000-01-21 0 2.075 2.050 2.075 2.025 2.300 11,064,100 23,324,180 2.1081 1.306 1.290 1.306 1.274 1.447 17,580,974 1.3267 -10.75%
2000-01-20 0 2.325 2.300 2.325 2.225 2.450 4,936,242 11,662,409 2.3626 1.463 1.447 1.463 1.400 1.542 7,843,742 1.4868 -1.06%
2000-01-19 0 2.350 2.325 2.350 2.200 2.475 5,140,600 12,106,230 2.3550 1.479 1.463 1.479 1.385 1.558 8,168,469 1.4821 5.62%
2000-01-18 0 2.225 2.200 2.225 2.000 2.325 7,257,253 16,024,760 2.2081 1.400 1.385 1.400 1.259 1.463 11,531,853 1.3896 5.95%
2000-01-17 0 2.100 2.075 2.100 2.050 2.200 4,312,800 9,084,410 2.1064 1.322 1.306 1.322 1.290 1.385 6,853,086 1.3256 -2.33%
2000-01-14 0 2.150 2.125 2.150 2.100 2.375 5,013,060 11,011,551 2.1966 1.353 1.337 1.353 1.322 1.495 7,965,806 1.3824 -4.44%
2000-01-13 0 2.250 2.250 2.275 2.250 2.450 5,282,213 12,482,589 2.3631 1.416 1.416 1.432 1.416 1.542 8,393,493 1.4872 -7.22%
2000-01-12 0 2.425 2.425 2.450 2.400 2.525 2,833,085 6,970,276 2.4603 1.526 1.526 1.542 1.510 1.589 4,501,803 1.5483 0.00%
2000-01-11 0 2.425 2.400 2.450 2.400 2.600 4,349,863 10,677,993 2.4548 1.526 1.510 1.542 1.510 1.636 6,911,979 1.5449 -5.83%
2000-01-10 0 2.575 2.575 2.600 2.575 2.700 2,443,479 6,421,319 2.6279 1.621 1.621 1.636 1.621 1.699 3,882,714 1.6538 0.98%
2000-01-07 0 2.550 2.550 2.575 2.500 2.625 1,652,264 4,262,237 2.5796 1.605 1.605 1.621 1.573 1.652 2,625,465 1.6234 2.00%
2000-01-06 0 2.500 2.475 2.500 2.475 2.650 2,843,000 7,181,080 2.5259 1.573 1.558 1.573 1.558 1.668 4,517,558 1.5896 -5.66%
2000-01-05 0 2.650 2.650 2.700 2.400 2.850 1,658,321 4,427,058 2.6696 1.668 1.668 1.699 1.510 1.794 2,635,090 1.6800 -10.92%
2000-01-04 0 2.975 2.950 2.975 2.950 3.025 953,125 2,850,929 2.9911 1.872 1.857 1.872 1.857 1.904 1,514,526 1.8824 -0.83%
2000-01-03 0 3.000 3.000 3.050 2.925 3.125 809,243 2,432,700 3.0061 1.888 1.888 1.919 1.841 1.967 1,285,896 1.8918 4.35%
1999-12-30 0 2.875 2.850 2.900 2.850 2.950 947,603 2,742,958 2.8946 1.809 1.794 1.825 1.794 1.857 1,505,751 1.8217 1.77%
1999-12-29 0 2.825 2.825 2.850 2.825 3.050 742,800 2,154,260 2.9002 1.778 1.778 1.794 1.778 1.919 1,180,317 1.8252 -7.38%
1999-12-28 0 3.050 3.000 3.050 2.850 3.075 1,753,255 5,160,677 2.9435 1.919 1.888 1.919 1.794 1.935 2,785,941 1.8524 1.67%
1999-12-24 0 3.000 2.975 3.000 2.950 3.000 643,700 1,915,930 2.9764 1.888 1.872 1.888 1.857 1.888 1,022,846 1.8731 2.56%
1999-12-23 0 2.925 2.900 2.925 2.750 3.000 3,119,600 8,955,460 2.8707 1.841 1.825 1.841 1.731 1.888 4,957,078 1.8066 -1.68%
1999-12-22 0 2.975 2.975 3.000 2.975 3.100 1,298,403 3,880,709 2.9888 1.872 1.872 1.888 1.872 1.951 2,063,176 1.8809 -2.46%
1999-12-21 0 3.050 3.050 3.075 3.050 3.275 1,834,930 5,721,444 3.1181 1.919 1.919 1.935 1.919 2.061 2,915,724 1.9623 -7.58%
1999-12-20 0 3.300 3.300 3.325 3.300 3.350 844,125 2,811,490 3.3307 2.077 2.077 2.092 2.077 2.108 1,341,324 2.0961 -1.49%
1999-12-17 0 3.350 3.325 3.350 3.325 3.375 867,295 2,904,344 3.3487 2.108 2.092 2.108 2.092 2.124 1,378,141 2.1074 -0.74%
1999-12-16 0 3.375 3.350 3.375 3.325 3.400 2,928,700 9,834,130 3.3578 2.124 2.108 2.124 2.092 2.140 4,653,736 2.1132 0.00%
1999-12-15 0 3.375 3.375 3.400 3.350 3.400 975,250 3,284,415 3.3678 2.124 2.124 2.140 2.108 2.140 1,549,683 2.1194 -0.74%
1999-12-14 0 3.400 3.350 3.400 3.350 3.450 2,045,320 6,902,744 3.3749 2.140 2.108 2.140 2.108 2.171 3,250,035 2.1239 0.74%
1999-12-13 0 3.375 3.375 3.400 3.375 3.500 1,605,400 5,507,779 3.4308 2.124 2.124 2.140 2.124 2.203 2,550,998 2.1591 -0.74%
1999-12-10 0 3.400 3.400 3.425 3.400 3.450 878,625 3,014,290 3.4307 2.140 2.140 2.155 2.140 2.171 1,396,145 2.1590 -1.45%
1999-12-09 0 3.450 3.425 3.450 3.350 3.475 2,228,975 7,617,464 3.4175 2.171 2.155 2.171 2.108 2.187 3,541,865 2.1507 0.00%
1999-12-08 0 3.450 3.450 3.500 3.425 3.500 754,499 2,614,204 3.4648 2.171 2.171 2.203 2.155 2.203 1,198,907 2.1805 2.22%
1999-12-07 0 3.375 3.375 3.425 3.375 3.525 1,176,800 4,072,080 3.4603 2.124 2.124 2.155 2.124 2.218 1,869,948 2.1776 -4.26%
1999-12-06 0 3.525 3.525 3.550 3.450 3.600 2,287,100 8,062,348 3.5251 2.218 2.218 2.234 2.171 2.266 3,634,226 2.2184 1.44%
1999-12-03 0 3.475 3.375 3.475 3.375 3.525 2,928,392 10,179,153 3.4760 2.187 2.124 2.187 2.124 2.218 4,653,246 2.1875 2.21%
1999-12-02 0 3.400 3.375 3.400 3.350 3.450 1,414,950 4,815,000 3.4029 2.140 2.124 2.140 2.108 2.171 2,248,371 2.1416 -0.73%
1999-12-01 0 3.425 3.400 3.425 3.400 3.500 1,256,600 4,342,190 3.4555 2.155 2.140 2.155 2.140 2.203 1,996,751 2.1746 -0.72%
1999-11-30 0 3.450 3.400 3.450 3.400 3.475 1,637,100 5,625,020 3.4360 2.171 2.140 2.171 2.140 2.187 2,601,370 2.1623 0.00%
1999-11-29 0 3.450 3.425 3.450 3.425 3.550 1,672,650 5,806,823 3.4716 2.171 2.155 2.171 2.155 2.234 2,657,859 2.1848 0.73%
1999-11-26 0 3.425 3.425 3.450 3.400 3.575 6,943,205 24,322,688 3.5031 2.155 2.155 2.171 2.140 2.250 11,032,827 2.2046 -2.14%
1999-11-25 0 3.500 3.500 3.525 3.425 3.600 3,613,385 12,602,531 3.4877 2.203 2.203 2.218 2.155 2.266 5,741,708 2.1949 2.19%
1999-11-24 0 3.425 3.400 3.450 3.300 3.450 4,139,665 14,138,365 3.4153 2.155 2.140 2.171 2.077 2.171 6,577,972 2.1494 0.74%
1999-11-23 0 3.400 3.400 3.425 3.400 3.550 6,382,795 21,955,836 3.4398 2.140 2.140 2.155 2.140 2.234 10,142,330 2.1648 -2.16%
1999-11-22 0 3.475 3.475 3.500 3.475 3.675 6,440,883 22,762,204 3.5340 2.187 2.187 2.203 2.187 2.313 10,234,632 2.2240 -4.14%
1999-11-19 0 3.625 3.600 3.625 3.575 3.625 3,867,250 13,910,635 3.5970 2.281 2.266 2.281 2.250 2.281 6,145,102 2.2637 1.40%
1999-11-18 0 3.575 3.550 3.575 3.525 3.700 8,373,200 29,594,110 3.5344 2.250 2.234 2.250 2.218 2.328 13,305,105 2.2243 -0.69%
1999-11-17 0 3.600 3.575 3.600 3.600 3.775 5,986,150 21,923,823 3.6624 2.266 2.250 2.266 2.266 2.376 9,512,057 2.3048 -1.37%
1999-11-16 0 3.650 3.650 3.675 3.600 3.950 8,216,100 31,059,236 3.7803 2.297 2.297 2.313 2.266 2.486 13,055,471 2.3790 1.39%
1999-11-15 0 3.600 3.575 3.600 3.575 3.800 3,362,292 12,210,595 3.6316 2.266 2.250 2.266 2.250 2.391 5,342,718 2.2855 -4.64%
1999-11-12 0 3.775 3.750 3.775 3.725 3.850 2,032,034 7,653,877 3.7666 2.376 2.360 2.376 2.344 2.423 3,228,924 2.3704 -1.95%
1999-11-11 0 3.850 3.825 3.850 3.825 4.000 3,075,200 12,066,080 3.9237 2.423 2.407 2.423 2.407 2.517 4,886,526 2.4693 -2.53%
1999-11-10 0 3.950 3.950 3.975 3.950 4.000 1,576,400 6,247,730 3.9633 2.486 2.486 2.502 2.486 2.517 2,504,917 2.4942 0.00%
1999-11-09 0 3.950 3.950 3.975 3.950 4.100 1,899,400 7,633,650 4.0190 2.486 2.486 2.502 2.486 2.580 3,018,167 2.5292 -0.63%
1999-11-08 0 3.975 3.950 3.975 3.950 4.050 1,854,650 7,404,233 3.9923 2.502 2.486 2.502 2.486 2.549 2,947,059 2.5124 0.63%
1999-11-05 0 3.950 3.950 3.975 3.900 4.000 2,206,830 8,742,657 3.9616 2.486 2.486 2.502 2.454 2.517 3,506,677 2.4931 1.94%
1999-11-04 0 3.875 3.850 3.875 3.800 3.925 4,996,825 19,325,797 3.8676 2.439 2.423 2.439 2.391 2.470 7,940,009 2.4340 1.97%
1999-11-03 0 3.800 3.775 3.800 3.700 3.900 4,006,420 15,396,447 3.8429 2.391 2.376 2.391 2.328 2.454 6,366,244 2.4185 2.70%
1999-11-02 0 3.700 3.700 3.725 3.625 3.850 2,420,955 9,062,971 3.7436 2.328 2.328 2.344 2.281 2.423 3,846,924 2.3559 -2.63%
1999-11-01 0 3.800 3.800 3.825 3.650 3.850 2,611,155 9,890,153 3.7877 2.391 2.391 2.407 2.297 2.423 4,149,153 2.3837 5.56%
1999-10-29 0 3.600 3.600 3.625 3.550 3.950 3,359,520 12,180,354 3.6256 2.266 2.266 2.281 2.234 2.486 5,338,313 2.2817 0.00%
1999-10-28 0 3.600 3.575 3.625 3.500 3.825 6,380,596 23,358,475 3.6609 2.266 2.250 2.281 2.203 2.407 10,138,836 2.3039 -5.26%
1999-10-27 0 3.800 3.800 3.825 3.775 3.975 1,887,524 7,303,909 3.8696 2.391 2.391 2.407 2.376 2.502 2,999,296 2.4352 -3.80%
1999-10-26 0 3.950 3.925 4.000 3.900 4.050 2,921,028 11,601,786 3.9718 2.486 2.470 2.517 2.454 2.549 4,641,545 2.4996 0.00%
1999-10-25 0 3.950 3.950 3.975 3.775 4.050 6,797,669 26,845,339 3.9492 2.486 2.486 2.502 2.376 2.549 10,801,569 2.4853 3.95%
1999-10-22 0 3.800 3.800 3.825 3.725 3.850 4,279,534 16,213,181 3.7885 2.391 2.391 2.407 2.344 2.423 6,800,226 2.3842 2.01%
1999-10-21 0 3.725 3.725 3.750 3.650 4.050 5,824,891 22,288,919 3.8265 2.344 2.344 2.360 2.297 2.549 9,255,814 2.4081 -5.70%
1999-10-20 0 3.950 3.950 3.975 3.450 3.950 6,050,975 22,927,106 3.7890 2.486 2.486 2.502 2.171 2.486 9,615,064 2.3845 17.91%
1999-10-19 0 3.350 3.350 3.425 3.300 3.500 1,934,700 6,554,695 3.3880 2.108 2.108 2.155 2.077 2.203 3,074,259 2.1321 -4.29%
1999-10-15 0 3.500 3.450 3.525 3.450 3.625 5,225,315 18,551,085 3.5502 2.203 2.171 2.218 2.171 2.281 8,303,082 2.2342 -3.45%
1999-10-14 0 3.625 3.600 3.625 3.575 3.700 2,609,633 9,492,189 3.6374 2.281 2.266 2.281 2.250 2.328 4,146,735 2.2891 2.11%
1999-10-13 0 3.550 3.525 3.550 3.450 3.700 4,924,245 17,482,917 3.5504 2.234 2.218 2.234 2.171 2.328 7,824,678 2.2343 -5.33%
1999-10-12 0 3.750 3.725 3.750 3.700 4.025 6,138,800 23,372,355 3.8073 2.360 2.344 2.360 2.328 2.533 9,754,619 2.3960 -6.83%
1999-10-11 0 4.025 4.025 4.050 4.025 4.325 2,322,831 9,707,553 4.1792 2.533 2.533 2.549 2.533 2.722 3,691,003 2.6301 -5.85%
1999-10-08 0 4.275 4.250 4.300 4.250 4.350 3,561,546 15,266,409 4.2865 2.690 2.675 2.706 2.675 2.738 5,659,335 2.6976 -3.93%
1999-10-07 0 4.450 4.400 4.450 4.425 4.625 1,559,520 6,998,876 4.4878 2.800 2.769 2.800 2.785 2.911 2,478,094 2.8243 -1.11%
1999-10-06 0 4.500 4.475 4.500 4.350 4.675 4,400,000 19,905,350 4.5239 2.832 2.816 2.832 2.738 2.942 6,991,647 2.8470 4.05%
1999-10-05 0 4.325 4.300 4.325 4.300 4.475 1,155,645 5,120,164 4.4306 2.722 2.706 2.722 2.706 2.816 1,836,332 2.7883 -3.35%
1999-10-04 0 4.475 4.450 4.475 4.425 4.700 1,117,480 5,061,286 4.5292 2.816 2.800 2.816 2.785 2.958 1,775,688 2.8503 -1.65%
1999-09-30 0 4.550 4.500 4.550 4.500 4.750 961,055 4,461,548 4.6423 2.863 2.832 2.863 2.832 2.989 1,527,127 2.9215 -3.70%
1999-09-29 0 4.725 4.725 4.750 4.625 4.750 1,691,475 7,981,390 4.7186 2.974 2.974 2.989 2.911 2.989 2,687,772 2.9695 -1.56%
1999-09-28 0 4.800 4.700 4.800 4.675 5.000 1,881,521 8,905,755 4.7333 3.021 2.958 3.021 2.942 3.147 2,989,757 2.9788 -1.54%
1999-09-27 0 4.875 4.875 4.900 4.875 5.150 1,017,066 5,088,815 5.0034 3.068 3.068 3.084 3.068 3.241 1,616,129 3.1488 -2.01%
1999-09-24 0 4.975 4.950 4.975 4.975 5.100 3,302,641 16,611,397 5.0297 3.131 3.115 3.131 3.131 3.210 5,247,932 3.1653 -3.40%
1999-09-23 0 5.150 5.100 5.150 5.100 5.350 2,245,968 11,686,349 5.2033 3.241 3.210 3.241 3.210 3.367 3,568,867 3.2745 -2.83%
1999-09-22 0 5.300 5.250 5.300 5.300 5.650 2,683,960 14,488,096 5.3980 3.335 3.304 3.335 3.335 3.556 4,264,841 3.3971 -6.19%
1999-09-21 0 5.650 5.600 5.650 5.600 5.800 441,000 2,526,120 5.7282 3.556 3.524 3.556 3.524 3.650 700,754 3.6049 -2.59%
1999-09-20 0 5.800 5.800 5.850 5.750 5.850 1,204,947 6,996,771 5.8067 3.650 3.650 3.682 3.619 3.682 1,914,674 3.6543 -1.69%
1999-09-17 0 5.900 5.850 5.900 5.700 5.900 2,297,205 13,555,427 5.9008 3.713 3.682 3.713 3.587 3.713 3,650,283 3.7135 -1.67%
1999-09-15 0 6.000 5.950 6.000 5.950 6.050 1,058,525 6,341,703 5.9911 3.776 3.744 3.776 3.744 3.807 1,682,008 3.7703 -0.83%
1999-09-14 0 6.050 6.000 6.050 6.000 6.350 883,251 5,458,839 6.1804 3.807 3.776 3.807 3.776 3.996 1,403,495 3.8895 -3.20%
1999-09-13 0 6.250 6.200 6.250 6.100 6.400 2,212,977 13,927,135 6.2934 3.933 3.902 3.933 3.839 4.028 3,516,444 3.9606 1.63%
1999-09-10 0 6.150 6.100 6.150 5.900 6.200 1,804,249 11,035,614 6.1165 3.870 3.839 3.870 3.713 3.902 2,866,971 3.8492 3.36%
1999-09-09 0 5.950 5.950 6.000 5.900 6.000 1,112,760 6,586,425 5.9190 3.744 3.744 3.776 3.713 3.776 1,768,188 3.7250 0.85%
1999-09-08 0 5.900 5.900 5.950 5.500 5.950 1,863,980 10,682,508 5.7310 3.713 3.713 3.744 3.461 3.744 2,961,884 3.6067 4.42%
1999-09-07 0 5.650 5.650 5.700 5.600 5.850 1,240,800 7,142,660 5.7565 3.556 3.556 3.587 3.524 3.682 1,971,645 3.6227 -0.88%
1999-09-06 0 5.700 5.650 5.700 5.600 6.050 1,017,308 5,899,520 5.7991 3.587 3.556 3.587 3.524 3.807 1,616,513 3.6495 -4.20%
1999-09-03 0 5.950 5.950 6.000 5.650 5.950 2,299,835 13,293,521 5.7802 3.744 3.744 3.776 3.556 3.744 3,654,463 3.6376 -2.46%
1999-09-02 0 6.100 6.050 6.150 6.100 6.200 403,003 2,476,822 6.1459 3.839 3.807 3.870 3.839 3.902 640,376 3.8678 -2.40%
1999-09-01 0 6.250 6.200 6.250 6.200 6.450 369,281 2,338,688 6.3331 3.933 3.902 3.933 3.902 4.059 586,791 3.9856 0.00%
1999-08-31 0 6.250 6.250 6.400 6.150 6.450 272,800 1,726,020 6.3271 3.933 3.933 4.028 3.870 4.059 433,482 3.9818 -0.79%
1999-08-30 0 6.300 6.150 6.300 6.250 6.500 223,970 1,415,623 6.3206 3.965 3.870 3.965 3.933 4.091 355,891 3.9777 0.00%
1999-08-27 0 6.300 6.300 6.350 6.200 6.500 312,000 1,959,900 6.2817 3.965 3.965 3.996 3.902 4.091 495,771 3.9532 -0.79%
1999-08-26 0 6.350 6.350 6.400 6.300 6.600 342,000 2,181,320 6.3781 3.996 3.996 4.028 3.965 4.154 543,442 4.0139 -2.31%
1999-08-25 0 6.500 6.400 6.500 6.300 6.700 238,500 1,521,465 6.3793 4.091 4.028 4.091 3.965 4.216 378,979 4.0146 -2.99%
1999-08-24 0 6.700 6.600 6.700 6.600 6.900 3,580,000 24,241,540 6.7714 4.216 4.154 4.216 4.154 4.342 5,688,659 4.2614 -2.19%
1999-08-23 0 6.850 6.850 6.900 6.400 6.950 1,723,169 11,701,329 6.7906 4.311 4.311 4.342 4.028 4.374 2,738,134 4.2735 7.87%
1999-08-20 0 6.350 6.300 6.350 5.850 6.350 2,541,745 15,657,034 6.1600 3.996 3.965 3.996 3.682 3.996 4,038,860 3.8766 10.43%
1999-08-19 0 5.750 5.700 5.750 5.500 5.750 644,025 3,641,732 5.6546 3.619 3.587 3.619 3.461 3.619 1,023,363 3.5586 6.48%
1999-08-18 0 5.400 5.400 5.550 5.400 5.700 2,774,269 15,126,984 5.4526 3.398 3.398 3.493 3.398 3.587 4,408,343 3.4314 -1.82%
1999-08-17 0 5.500 5.500 5.550 5.500 6.150 792,380 4,589,834 5.7925 3.461 3.461 3.493 3.461 3.870 1,259,100 3.6453 -4.35%
1999-08-16 0 5.750 5.700 5.800 5.550 5.750 2,632,020 14,706,428 5.5875 3.619 3.587 3.650 3.493 3.619 4,182,308 3.5163 3.60%
1999-08-13 0 5.550 5.550 5.600 5.400 5.600 2,831,627 15,707,926 5.5473 3.493 3.493 3.524 3.398 3.524 4,499,486 3.4910 3.74%
1999-08-12 0 5.350 5.350 5.400 5.050 5.450 5,245,110 27,879,666 5.3154 3.367 3.367 3.398 3.178 3.430 8,334,536 3.3451 7.00%
1999-08-11 0 5.000 4.975 5.050 4.925 5.650 4,665,225 24,305,989 5.2100 3.147 3.131 3.178 3.099 3.556 7,413,093 3.2788 -13.04%
1999-08-10 0 5.750 5.650 5.750 5.650 6.500 1,223,087 7,319,394 5.9844 3.619 3.556 3.619 3.556 4.091 1,943,498 3.7661 -11.54%
1999-08-09 0 6.500 6.500 6.550 6.300 6.550 524,487 3,395,163 6.4733 4.091 4.091 4.122 3.965 4.122 833,415 4.0738 -2.26%
1999-08-06 0 6.650 6.750 6.800 6.550 6.800 605,672 4,022,268 6.6410 4.185 4.248 4.279 4.122 4.279 962,419 4.1793 -2.92%
1999-08-05 0 6.850 6.800 6.850 6.800 6.950 362,824 2,494,546 6.8754 4.311 4.279 4.311 4.279 4.374 576,531 4.3268 -0.72%
1999-08-04 0 6.900 6.900 6.950 6.850 6.950 1,644,082 11,349,369 6.9032 4.342 4.342 4.374 4.311 4.374 2,612,464 4.3443 -0.72%
1999-08-03 0 6.950 6.900 6.950 6.750 7.050 2,784,826 19,375,710 6.9576 4.374 4.342 4.374 4.248 4.437 4,425,118 4.3786 2.96%
1999-08-02 0 6.750 6.700 6.750 6.700 7.150 3,033,775 20,883,154 6.8836 4.248 4.216 4.248 4.216 4.500 4,820,701 4.3320 -5.59%
1999-07-30 0 7.150 7.100 7.150 7.000 7.150 1,417,200 10,065,800 7.1026 4.500 4.468 4.500 4.405 4.500 2,251,946 4.4698 -2.05%
1999-07-29 0 7.300 7.200 7.300 7.200 7.400 1,897,401 13,853,378 7.3012 4.594 4.531 4.594 4.531 4.657 3,014,991 4.5948 -1.35%
1999-07-28 0 7.400 7.300 7.400 7.050 7.450 6,630,200 47,877,430 7.2211 4.657 4.594 4.657 4.437 4.688 10,535,459 4.5444 6.47%
1999-07-27 0 6.950 6.950 7.000 6.800 7.000 8,861,006 61,319,266 6.9201 4.374 4.374 4.405 4.279 4.405 14,080,234 4.3550 -4.79%
1999-07-26 0 7.300 7.100 7.250 7.150 8.000 4,630,715 35,463,177 7.6583 4.594 4.468 4.563 4.500 5.035 7,358,256 4.8195 -9.32%
1999-07-23 0 8.050 8.300 8.400 7.500 8.500 20,402,656 161,745,065 7.9276 5.066 5.223 5.286 4.720 5.349 32,420,040 4.9890 -5.29%
1999-07-22 0 8.500 8.450 8.500 8.350 8.700 5,442,265 46,693,128 8.5797 5.349 5.318 5.349 5.255 5.475 8,647,818 5.3994 -1.73%
1999-07-21 0 8.650 8.700 8.750 8.400 8.700 11,563,859 99,439,539 8.5992 5.444 5.475 5.507 5.286 5.475 18,375,096 5.4116 -0.57%
1999-07-20 0 8.700 8.700 8.750 8.600 9.000 15,544,032 137,032,341 8.8158 5.475 5.475 5.507 5.412 5.664 24,699,634 5.5480 -1.69%
1999-07-19 0 8.850 8.850 8.900 8.350 8.900 18,157,845 158,681,438 8.7390 5.570 5.570 5.601 5.255 5.601 28,853,011 5.4996 4.73%
1999-07-16 0 8.450 8.450 8.500 8.150 9.500 62,520,690 540,216,049 8.6406 5.318 5.318 5.349 5.129 5.979 99,346,049 5.4377

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